中砂 (1560)-元大-新莊券商分點個股進出

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
264.0
漲跌
▲8.0
漲幅
+3.13%
成交量
4,051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－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	4	258.75	3	262.17	264.00	1	4,958	0.02%
2024/04/26	11	254.50	6	256.25	256.00	5	4,966	0.10%
2024/04/25	20.1	256.67	14	257.75	257.50	6.1	5,018	0.12%
2024/04/24	0	0.00	12.1	233.29	243.00	-12.1	4,996	-0.24%
2024/04/23	5	220.50	0	0.00	221.00	5	5,037	0.10%
2024/04/22	6	225.92	6	221.00	221.00	0	5,047	0.00%
2024/04/19	6	232.50	1	232.51	233.00	5	5,114	0.10%
2024/04/18	2	260.00	0	0.00	258.00	2	5,102	0.04%
2024/04/17	2.1	260.90	2	259.51	259.50	0.1	5,100	0.00%
2024/04/16	0	0.00	2	249.51	250.00	-2	5,076	-0.04%
2024/04/15	0	0.00	0	254.00	254.00	0	5,077	0.00%
2024/04/12	1.1	258.27	1	262.00	256.00	0.1	5,065	0.00%
2024/04/11	11	255.13	12	255.58	254.50	-1	5,053	-0.02%
2024/04/10	1.2	258.25	0	0.00	257.50	1.2	5,029	0.02%
2024/04/09	5	260.00	6	258.75	258.50	-1	5,032	-0.02%
2024/04/08	0	0.00	1	263.00	264.00	-1	5,014	-0.02%
2024/04/03	17.2	267.33	16	267.31	266.50	1.2	5,056	0.02%
2024/04/02	29.1	280.77	26.2	280.37	272.50	2.9	5,024	0.06%
2024/04/01	14	266.75	11	269.91	270.50	3	4,956	0.06%
2024/03/29	4.1	261.79	10	265.15	261.50	-5.9	5,046	-0.12%
2024/03/28	5	260.40	11	260.91	259.00	-6	5,089	-0.12%
2024/03/27	10.1	264.09	4.3	260.55	264.00	5.8	5,048	0.12%
2024/03/26	3	256.50	5	257.50	253.50	-2	4,948	-0.04%
2024/03/25	5	254.70	6.1	253.78	254.00	-1.1	4,886	-0.02%
2024/03/21	7	246.50	5	245.00	245.00	2	4,840	0.04%
2024/03/20	11	255.09	12	248.75	247.50	-1	4,850	-0.02%
2024/03/19	3.1	252.54	1	252.50	251.00	2.1	4,851	0.04%
2024/03/18	5	256.70	19.1	255.53	256.00	-14.1	4,863	-0.29%
2024/03/15	10	246.00	10.2	243.52	243.50	-0.2	4,827	0.00%
2024/03/14	2	242.00	0	0.00	240.50	2	4,834	0.04%
2024/03/13	2.2	251.91	2	251.68	243.50	0.1	4,873	0.00%
2024/03/12	7.3	250.36	7.1	251.11	251.50	0.2	4,863	0.00%
2024/03/11	0	0.00	0.1	242.00	241.00	-0.1	4,828	0.00%
2024/03/08	11.2	250.29	1.2	250.14	241.00	10	4,848	0.21%
2024/03/07	3.2	251.88	2	249.24	246.00	1.2	4,845	0.02%
2024/03/06	1	252.00	3	250.33	254.50	-2	4,830	-0.04%
2024/03/05	7	249.43	5	251.50	251.50	2	4,809	0.04%
2024/03/04	12	255.38	15	256.07	255.00	-3	4,796	-0.06%
2024/03/01	2	257.75	2.1	255.78	256.00	-0.1	4,745	0.00%
2024/02/29	7.3	257.06	12.2	256.77	258.00	-5	4,710	-0.11%
2024/02/27	9.2	270.42	7.2	266.92	268.00	2	4,625	0.04%
2024/02/26	6	269.75	3.3	274.49	273.00	2.7	4,609	0.06%
2024/02/23	25	286.32	18.1	277.42	276.50	6.9	4,613	0.15%
2024/02/22	12	263.21	20.1	261.88	275.50	-8.1	4,399	-0.18%
2024/02/21	19.4	253.33	12.1	251.83	250.50	7.3	4,269	0.17%
2024/02/20	12.5	236.04	17.1	237.39	238.00	-4.6	4,145	-0.11%
2024/02/19	1.2	236.92	0.1	234.50	233.00	1.2	4,100	0.03%
2024/02/16	11	241.18	2	240.00	238.00	9	4,154	0.22%
2024/02/15	15.1	233.32	10.2	234.23	238.00	4.9	4,174	0.12%
2024/02/05	0.1	221.00	1	219.50	220.50	-1	4,227	-0.02%
2024/02/02	1	218.53	8.2	221.93	217.50	-7.2	4,217	-0.17%
2024/02/01	2.2	219.91	2	217.75	217.50	0.2	4,271	0.00%
2024/01/31	26	220.46	24	220.90	219.50	2	4,353	0.05%
2024/01/30	1.1	208.60	14.3	207.82	209.50	-13.3	4,300	-0.31%
2024/01/29	2	195.75	0	196.00	195.50	2	4,204	0.05%
2024/01/26	1	189.00	1	188.00	189.00	0	4,304	0.00%
2024/01/25	1.1	187.00	2	187.25	187.00	-0.9	4,389	-0.02%
2024/01/24	1	190.51	11	190.14	189.00	-10	4,403	-0.23%
2024/01/23	10	198.50	0	196.00	195.50	10	4,411	0.23%
2024/01/22	2.2	194.57	8	196.25	196.50	-5.8	4,398	-0.13%
2024/01/19	15	195.70	4.2	193.09	194.50	10.9	4,359	0.25%
2024/01/18	10	197.75	2	195.75	194.00	8	4,295	0.19%
2024/01/17	1.1	198.46	12	200.29	196.00	-10.9	4,222	-0.26%
2024/01/16	3	194.33	0.2	194.83	193.50	2.9	4,168	0.07%
2024/01/15	10	198.55	7.1	197.30	197.00	2.9	4,189	0.07%
2024/01/12	3.2	192.03	5	192.40	190.50	-1.8	4,163	-0.04%
2024/01/11	1	189.50	1	189.50	189.00	0	4,132	0.00%
2024/01/10	1	190.48	2	189.50	185.50	-1	4,162	-0.02%
2024/01/09	1	186.50	2	186.50	187.00	-1	4,175	-0.02%
2024/01/05	2	184.00	0	0.00	182.50	2	4,214	0.05%
2024/01/04	7	184.64	5	184.00	184.00	2	4,403	0.05%
2024/01/03	3	187.17	7	187.57	188.00	-4	4,435	-0.09%
2024/01/02	1	190.00	0	0.00	190.00	1	4,467	0.02%
2023/12/29	2	192.25	1.1	193.91	192.00	0.9	4,481	0.02%
2023/12/28	0	0.00	10.4	189.02	189.00	-10.4	4,494	-0.23%
2023/12/27	6.2	189.44	5.3	190.64	190.50	0.9	4,522	0.02%
2023/12/26	21.2	189.12	38	188.84	189.00	-16.8	4,613	-0.36%
2023/12/25	12	185.50	8	183.63	185.00	4	4,795	0.08%
2023/12/22	2	175.50	2.1	174.73	174.00	-0.1	4,967	0.00%
2023/12/21	1	168.00	1	168.00	168.00	0	4,957	0.00%
2023/12/20	2	169.25	1	170.00	170.00	1	4,991	0.02%
2023/12/19	0	171.50	0	0.00	171.00	0	5,028	0.00%
2023/12/18	2	175.00	1	172.50	172.50	1	5,048	0.02%
2023/12/15	3	174.84	0.1	176.50	174.50	3	5,045	0.06%
2023/12/14	7	179.79	0	0.00	180.00	7	5,031	0.14%
2023/12/13	3.1	183.48	4	179.25	178.50	-1	5,055	-0.02%
2023/12/12	10.3	179.98	2	179.50	178.00	8.3	5,051	0.16%
2023/12/11	4.1	177.75	1	178.00	175.50	3.1	5,161	0.06%
2023/12/08	2.1	182.24	5.1	180.32	179.00	-3	5,246	-0.06%
2023/12/07	2	175.49	0.1	174.50	174.00	2	5,251	0.04%
2023/12/06	1.1	179.00	1.1	180.87	180.50	0	5,213	0.00%
2023/12/05	1	182.50	0	0.00	182.00	1	5,182	0.02%
2023/12/04	5.1	190.94	2	186.54	186.50	3.1	5,163	0.06%
2023/12/01	4	185.51	1	186.00	187.00	3	5,147	0.06%
2023/11/30	0	184.00	0	0.00	184.00	0	5,116	0.00%
2023/11/29	2	186.50	2.2	183.64	186.00	-0.2	5,103	0.00%
2023/11/28	2.2	179.28	0	0.00	180.00	2.2	5,056	0.04%
2023/11/27	6	180.25	6	178.67	178.50	0	5,019	0.00%
2023/11/24	1	185.49	4	185.13	184.00	-3	4,991	-0.06%
2023/11/22	4.2	180.73	2.4	186.48	188.00	1.8	4,881	0.04%
2023/11/20	1	176.00	0	0.00	177.50	1	4,831	0.02%
2023/11/17	1	176.50	0	0.00	176.50	1	4,872	0.02%
2023/11/16	0.2	177.00	0	0.00	176.00	0.2	4,870	0.00%
2023/11/15	5.4	179.86	8	178.13	178.00	-2.6	4,852	-0.05%
2023/11/14	4.1	182.59	1	183.00	181.50	3.1	4,796	0.06%
2023/11/13	4.2	180.79	17.3	179.55	181.00	-13.1	4,726	-0.28%
2023/11/10	0	0.00	0.1	172.00	171.00	-0.1	4,548	0.00%
2023/11/09	8.1	173.01	6	173.42	173.50	2.1	4,534	0.05%
2023/11/08	4.2	170.62	3	172.00	169.50	1.2	4,430	0.03%
2023/11/07	8	169.69	13.3	169.96	169.50	-5.3	4,285	-0.12%
2023/11/06	7.1	179.79	5	178.50	178.50	2.1	4,092	0.05%
2023/11/03	13.2	178.55	86.1	175.96	180.00	-72.9	4,013	-1.82%
2023/11/02	3.1	170.18	34	171.50	171.00	-30.9	3,884	-0.80%
2023/11/01	13	165.50	6.2	165.71	168.50	6.8	3,798	0.18%
2023/10/31	11	164.68	12	162.71	162.50	-1	3,767	-0.03%
2023/10/30	31	163.84	0	0.00	163.50	31	3,782	0.82%
2023/10/27	9	162.94	6	163.67	163.50	3	3,806	0.08%
2023/10/26	6	165.58	7	163.50	163.50	-1	3,846	-0.03%
2023/10/25	1	167.00	29	168.76	166.00	-28	3,849	-0.73%
2023/10/24	5	164.50	6	166.83	167.00	-1	4,034	-0.03%
2023/10/23	5.1	164.01	8	165.88	165.00	-3	4,177	-0.07%
2023/10/20	3	163.83	6	165.33	167.00	-3	4,416	-0.07%
2023/10/19	5	162.40	3.1	164.00	164.50	1.9	4,397	0.04%
2023/10/18	2	162.25	1	162.00	160.50	1	4,462	0.02%
2023/10/17	0	0.00	2	164.25	163.50	-2	4,554	-0.04%
2023/10/16	3	161.83	6.7	161.83	162.00	-3.7	4,659	-0.08%
2023/10/13	3.2	162.59	1.1	162.99	164.50	2.1	4,811	0.04%
2023/10/12	100.6	163.61	14	164.00	165.50	86.6	4,994	1.73%
2023/10/11	2	158.25	1	157.50	157.00	1	5,049	0.02%
2023/10/06	1	155.50	2.2	156.43	157.00	-1.2	5,160	-0.02%
2023/10/05	5	155.00	7.2	154.81	154.50	-2.2	5,152	-0.04%
2023/10/04	11.2	154.59	7	154.93	155.00	4.2	5,126	0.08%
2023/10/03	7	158.36	8.1	157.32	157.00	-1.1	5,058	-0.02%
2023/10/02	13	159.88	13.1	160.18	160.00	-0.1	5,036	0.00%
2023/09/28	26.2	156.53	24.2	156.79	154.50	2	4,809	0.04%
2023/09/27	13.2	149.69	26.4	150.50	150.50	-13.3	4,455	-0.30%
2023/09/25	7	142.14	7	141.86	141.00	0	4,193	0.00%
2023/09/22	1	137.50	5.1	141.47	143.50	-4.1	4,183	-0.10%
2023/09/21	3	138.50	32	135.63	137.50	-29	4,121	-0.70%
2023/09/19	12	139.83	2.3	140.59	139.00	9.7	4,119	0.24%
2023/09/18	12	140.42	11	142.77	141.50	1	4,114	0.02%
2023/09/15	20.1	144.75	3	144.00	143.00	17.1	4,091	0.42%
2023/09/14	3	143.17	6	144.67	144.50	-3	4,150	-0.07%
2023/09/13	2.2	139.40	6.3	139.65	138.50	-4.1	4,055	-0.10%
2023/09/12	13.3	136.42	12	136.21	136.00	1.3	4,007	0.03%
2023/09/08	0	0.00	1	134.50	134.50	-1	4,215	-0.02%
2023/09/06	0	0.00	3	134.00	134.50	-3	4,527	-0.07%
2023/09/04	1	129.00	2	128.76	128.50	-1	4,624	-0.02%
2023/09/01	4	128.25	0	0.00	127.00	4	4,653	0.09%
2023/08/31	0	0.00	0.1	129.28	130.00	-0.1	4,684	0.00%
2023/08/30	0	0.00	1	129.00	128.00	-1	4,688	-0.02%
2023/08/25	1	129.00	3	128.50	129.00	-2	4,714	-0.04%
2023/08/24	2	129.75	2	131.00	128.00	0	4,699	0.00%
2023/08/23	1	129.99	0	0.00	130.00	1	4,681	0.02%
2023/08/22	2	124.00	1	127.50	126.00	1	4,698	0.02%
2023/08/21	2	124.00	0	0.00	124.00	2	4,672	0.04%
2023/08/18	3	126.17	1	127.50	124.50	2	4,666	0.04%
2023/08/17	0.5	127.00	2	122.50	127.50	-1.5	4,642	-0.03%
2023/08/15	7	124.57	7	125.29	125.00	0	4,625	0.00%
2023/08/11	0	0.00	2	125.50	125.50	-2	4,614	-0.04%
2023/08/10	0	0.00	0.1	126.00	123.00	-0.1	4,600	0.00%
2023/08/09	0	0.00	0.1	128.00	127.00	-0.1	4,572	0.00%
2023/08/08	6	129.92	1	128.52	129.00	5	4,544	0.11%
2023/08/07	3	130.83	0.1	131.50	132.50	2.9	4,512	0.07%
2023/08/04	5	132.30	0	0.00	131.50	5	4,495	0.11%
2023/08/02	6	131.09	30.2	132.21	131.50	-24.2	4,485	-0.54%
2023/08/01	2.1	136.63	1	140.41	136.00	1	4,429	0.02%
2023/07/31	1	139.00	10	139.00	138.50	-9	4,395	-0.20%
2023/07/28	25	141.00	6	141.83	141.50	19	4,346	0.44%
2023/07/27	38	142.00	25	141.62	141.50	13	4,277	0.30%
2023/07/26	7.1	148.07	12	149.25	149.00	-4.9	4,045	-0.12%
2023/07/25	8.4	149.15	20.2	150.55	149.00	-11.8	3,879	-0.30%
2023/07/24	5	141.00	5.1	142.00	141.50	-0.1	3,585	0.00%
2023/07/21	13	139.88	9.7	143.80	143.50	3.3	3,543	0.09%
2023/07/20	10.1	143.79	12	146.50	147.50	-1.9	3,472	-0.05%
2023/07/19	6.4	146.61	6	142.83	142.00	0.4	3,337	0.01%
2023/07/18	1	147.00	8	146.13	151.50	-7	3,335	-0.21%
2023/07/17	23	144.85	21	147.05	145.00	2	3,167	0.06%
2023/07/14	5	140.50	22.4	141.39	143.00	-17.4	2,936	-0.59%
2023/07/13	1	128.50	21.1	126.10	130.00	-20.1	2,688	-0.75%
2023/07/12	0	0.00	1	123.00	122.50	-1	2,542	-0.04%
2023/07/11	0.4	122.88	2	122.00	122.50	-1.6	2,508	-0.06%
2023/07/10	6	123.08	0	0.00	121.00	6	2,499	0.24%
2023/07/07	1	123.50	3	120.67	122.00	-2	2,491	-0.08%
2023/07/06	8	123.31	5	124.48	122.50	3	2,454	0.12%
2023/07/05	5.1	125.53	2	125.50	124.00	3.1	2,455	0.13%
2023/07/04	4	127.88	7	128.86	128.00	-3	2,459	-0.12%
2023/07/03	5	127.20	11	127.05	128.00	-6	2,539	-0.24%
2023/06/30	7	123.71	0	0.00	123.00	7	2,535	0.28%
2023/06/28	5	125.00	0	0.00	124.00	5	2,539	0.20%
2023/06/27	5	126.00	1	125.50	124.00	4	2,544	0.16%
2023/06/26	10	125.50	5	125.98	125.50	5	2,531	0.20%
2023/06/21	5	127.20	6	127.75	127.00	-1	2,538	-0.04%
2023/06/20	9	129.17	23	130.67	127.50	-14	2,552	-0.55%
2023/06/19	12	129.17	1	129.00	127.50	11	2,496	0.44%
2023/06/16	13	129.92	8	130.75	129.50	5	2,473	0.20%
2023/06/15	18	131.97	36.1	132.57	132.00	-18.1	2,413	-0.75%
2023/06/14	14.1	128.40	16	129.28	129.00	-1.9	2,247	-0.08%
2023/06/13	23.1	128.72	26.9	129.65	130.50	-3.8	2,137	-0.18%
2023/06/12	3	122.33	6	123.00	122.00	-3	1,879	-0.16%
2023/06/09	3	119.00	10	120.15	124.00	-7	1,805	-0.39%
2023/06/08	2	118.50	1	118.50	116.00	1	1,694	0.06%
2023/06/07	3	119.67	8.5	119.29	118.50	-5.5	1,716	-0.32%
2023/06/06	3.5	118.07	10	118.20	118.00	-6.5	1,725	-0.38%
2023/06/05	5.5	116.50	0	0.00	116.50	5.5	1,726	0.32%
2023/06/02	1	117.00	2	117.50	117.50	-1	1,738	-0.06%
2023/06/01	3.1	115.53	4	115.88	116.50	-1	1,767	-0.05%
2023/05/30	0	0.00	4	114.38	114.00	-4	1,761	-0.23%
2023/05/29	4	115.00	1	114.50	114.50	3	1,770	0.17%
2023/05/26	12	115.46	6	115.33	115.00	6	1,786	0.34%
2023/05/25	0	0.00	3	112.00	111.50	-3	1,724	-0.17%
2023/05/24	1	111.50	0	0.00	111.50	1	1,735	0.06%
2023/05/22	0	0.00	4	110.00	111.00	-4	1,760	-0.23%
2023/05/18	2	113.00	11	112.41	111.50	-9	1,787	-0.50%
2023/05/17	0	0.00	1	112.50	112.50	-1	1,827	-0.05%
2023/05/16	1	110.50	0	0.00	111.00	1	1,822	0.05%
2023/05/15	0	0.00	1	109.00	109.00	-1	1,823	-0.05%
2023/05/12	5	110.00	7	109.86	110.00	-2	1,843	-0.11%
2023/05/11	5	110.00	7	109.86	109.50	-2	1,866	-0.11%
2023/05/10	10	109.50	0	0.00	110.50	10	1,895	0.53%
2023/05/09	3.1	109.01	3	109.50	110.00	0.1	1,912	0.00%
2023/05/04	1	109.00	0	0.00	109.50	1	2,030	0.05%
2023/05/02	0.1	111.50	1	110.50	110.00	-0.9	2,126	-0.04%
2023/04/27	2	106.50	2	108.50	109.50	0	2,327	0.00%
2023/04/26	3	107.50	0.3	108.00	108.00	2.7	2,356	0.11%
2023/04/25	8.1	111.75	6.3	109.09	109.50	1.8	2,536	0.07%
2023/04/21	22.5	117.56	16	118.34	113.50	6.5	2,801	0.23%
2023/04/20	0	0.00	0	112.50	112.50	0	2,919	0.00%
2023/04/19	1.1	114.55	0	0.00	114.00	1.1	2,935	0.04%
2023/04/18	1	116.50	0	0.00	116.50	1	2,936	0.03%
2023/04/17	0	0.00	1	118.00	118.00	-1	2,952	-0.03%
2023/04/13	0	0.00	1	117.00	116.50	-1	2,975	-0.03%
2023/04/12	1	117.00	1	117.50	118.00	0	2,999	0.00%
2023/04/11	4	118.38	4	118.00	118.00	0	3,017	0.00%
2023/04/10	1	118.50	3	118.50	118.00	-2	3,041	-0.07%
2023/04/07	8.4	119.38	0	0.00	119.00	8.4	3,056	0.27%
2023/04/06	2	120.50	2	120.25	119.00	0	3,093	0.00%
2023/03/31	1	117.00	5	117.80	118.50	-4	3,015	-0.13%
2023/03/29	2	116.50	1	115.50	114.50	1	2,987	0.03%
2023/03/28	0	0.00	1	117.00	115.50	-1	3,026	-0.03%
2023/03/27	0	0.00	0	117.50	118.00	0	3,066	0.00%
2023/03/24	1.2	117.57	1	118.00	117.50	0.2	3,090	0.01%
2023/03/23	1	118.00	2	117.25	118.00	-1	3,153	-0.03%
2023/03/22	1.5	117.67	2	117.25	117.50	-0.5	3,156	-0.02%
2023/03/21	3	115.00	2	114.75	115.00	1	3,163	0.03%
2023/03/20	1	112.50	1	113.00	112.50	0	3,217	0.00%
2023/03/17	1	111.00	8	112.00	111.50	-7	3,346	-0.21%
2023/03/16	6	110.17	2	108.75	108.50	4	3,455	0.12%
2023/03/15	2	112.00	3	112.67	111.50	-1	3,767	-0.03%
2023/03/14	1	111.50	2	112.00	111.50	-1	4,411	-0.02%
2023/03/13	1	112.00	0	0.00	112.00	1	4,780	0.02%
2023/03/10	2	113.25	0	0.00	113.50	2	5,000	0.04%
2023/03/09	7.1	118.73	16	117.34	116.50	-8.9	5,035	-0.18%
2023/03/08	1	118.50	6	117.92	119.50	-5	5,062	-0.10%
2023/03/07	0	0.00	1.1	117.50	117.50	-1.1	5,042	-0.02%
2023/03/06	9	117.06	2	117.50	117.50	7	5,055	0.14%
2023/03/01	1	113.00	0	0.00	114.50	1	5,122	0.02%
2023/02/24	4.1	115.01	0	0.00	114.00	4.1	5,151	0.08%
2023/02/23	0	0.00	1	115.50	116.50	-1	5,169	-0.02%
2023/02/22	3	114.83	0	0.00	114.50	3	5,250	0.06%
2023/02/21	0	0.00	2	115.75	116.50	-2	5,353	-0.04%
2023/02/20	1.3	115.60	6	116.00	115.50	-4.8	5,685	-0.08%
2023/02/17	0	116.00	2	115.50	115.50	-2	6,023	-0.03%
2023/02/16	9	116.28	0	0.00	116.00	9	6,122	0.15%
2023/02/15	7	113.43	3.1	113.37	114.00	4	6,311	0.06%
2023/02/13	1	117.00	0	0.00	116.50	1	6,400	0.02%
2023/02/10	3	116.67	2	117.50	116.50	1	6,531	0.02%
2023/02/09	8	119.00	5	118.50	118.50	3	6,600	0.05%
2023/02/08	2	120.50	10	120.45	120.00	-8	6,648	-0.12%
2023/02/07	8	118.25	0	0.00	118.00	8	6,735	0.12%
2023/02/06	2	117.25	0.4	118.00	117.00	1.6	6,744	0.02%
2023/02/03	0	121.50	4.3	121.94	120.50	-4.2	6,767	-0.06%
2023/02/02	3	122.33	2	121.75	121.50	1	6,784	0.01%
2023/02/01	1	121.50	2	121.00	121.00	-1	6,831	-0.01%
2023/01/31	5	119.00	2	118.25	119.00	3	6,863	0.04%
2023/01/30	11	118.78	16.8	119.73	119.00	-5.8	6,880	-0.08%
2023/01/17	3	116.34	7	116.86	116.00	-4	6,802	-0.06%
2023/01/16	2	115.00	3	114.67	115.00	-1	6,765	-0.01%
2023/01/13	23.4	116.82	27.1	115.58	114.00	-3.7	6,758	-0.06%
2023/01/12	5.1	113.71	0	0.00	113.50	5.1	6,587	0.08%
2023/01/11	21.4	115.42	21	115.26	115.00	0.4	6,554	0.01%
2023/01/10	25	114.46	33.1	115.05	115.50	-8	6,386	-0.13%
2023/01/09	0	0.00	1	108.50	108.50	-1	6,195	-0.02%
2023/01/06	2	107.00	2	106.75	107.00	0	6,267	0.00%
2023/01/05	8	107.06	22	106.66	105.50	-14	6,333	-0.22%
2023/01/03	1.2	107.58	5	107.60	108.00	-3.8	6,445	-0.06%
2022/12/30	12.2	106.25	7	105.50	105.50	5.2	6,458	0.08%
2022/12/29	1	104.50	0	0.00	105.00	1	6,481	0.02%
2022/12/28	10.1	106.70	11	104.73	104.50	-1	6,519	-0.01%
2022/12/27	3	107.17	4	108.38	108.50	-1	6,527	-0.02%
2022/12/26	2	106.25	0	0.00	106.50	2	6,530	0.03%
2022/12/23	1	108.50	1	108.00	109.50	0	6,555	0.00%
2022/12/22	5	112.00	5	111.00	111.00	0	6,601	0.00%
2022/12/21	0	0.00	3	111.67	111.00	-3	6,649	-0.05%
2022/12/20	9	112.11	4	110.75	110.50	5	6,711	0.07%
2022/12/19	10.2	114.20	7	113.93	114.00	3.2	6,741	0.05%
2022/12/16	14.3	117.88	10	118.30	118.00	4.3	6,762	0.06%
2022/12/15	10	122.45	14	122.46	122.00	-4	6,774	-0.06%
2022/12/14	1	118.00	1	119.50	119.00	0	6,762	0.00%
2022/12/13	15.1	119.53	11	117.68	117.00	4.1	6,759	0.06%
2022/12/12	15	119.57	11	119.73	119.50	4	6,763	0.06%
2022/12/09	26	125.67	27	123.70	122.50	-1	6,803	-0.01%
2022/12/08	15	123.43	21	124.57	126.00	-6	6,708	-0.09%
2022/12/07	41	128.14	28.3	125.73	124.50	12.8	6,626	0.19%
2022/12/06	65.1	130.88	45	130.17	129.50	20.2	6,332	0.32%
2022/12/05	28	123.30	45	124.09	128.00	-17	5,752	-0.30%
2022/12/02	43	116.27	31.5	117.16	116.50	11.5	5,433	0.21%
2022/12/01	9.5	113.37	7	112.93	112.50	2.5	5,276	0.05%
2022/11/30	13	112.12	13	112.46	112.00	0	5,286	0.00%
2022/11/29	4	110.00	4	110.00	110.50	0	5,306	0.00%
2022/11/28	2	109.00	1	110.00	110.50	1	5,344	0.02%
2022/11/25	14	111.36	10	109.30	109.00	4	5,373	0.07%
2022/11/24	7	109.57	17	110.91	111.00	-10	5,387	-0.19%
2022/11/23	11	110.23	10	109.10	109.00	1	5,435	0.02%
2022/11/22	9	108.44	9	109.50	109.50	0	5,487	0.00%
2022/11/21	7	109.50	6	109.67	110.00	1	5,570	0.02%
2022/11/18	11	112.50	12.1	110.21	109.50	-1.1	5,596	-0.02%
2022/11/17	7	111.50	10	112.00	111.50	-3	5,605	-0.05%
2022/11/16	37	117.72	22	115.61	114.50	15	5,749	0.26%
2022/11/15	46.1	115.40	45.5	116.67	118.50	0.6	5,903	0.01%
2022/11/14	12	107.42	10	108.20	108.50	2	6,462	0.03%
2022/11/11	25.2	109.53	26	110.23	109.50	-0.8	6,767	-0.01%
2022/11/10	8	104.31	8	104.01	103.50	0	6,655	0.00%
2022/11/09	4.1	107.26	0	0.00	107.50	4.1	6,849	0.06%
2022/11/08	21	109.05	11	107.41	106.50	10	6,861	0.15%
2022/11/07	6.1	106.39	34	106.63	107.00	-27.9	6,859	-0.41%
2022/11/04	4	104.50	2	103.00	103.00	2	6,958	0.03%
2022/11/03	26	105.60	14	105.57	105.50	12	6,921	0.17%
2022/11/02	2	103.50	2	104.00	104.00	0	6,917	0.00%
2022/11/01	2	103.25	1	99.60	103.50	1	6,991	0.01%
2022/10/31	6	100.58	5	101.30	102.00	1	7,145	0.01%
2022/10/28	23	102.91	8	100.69	98.80	15	7,196	0.21%
2022/10/27	11.1	104.19	11	104.45	104.50	0.1	7,198	0.00%
2022/10/26	6	99.75	57	97.58	98.00	-51	7,220	-0.71%
2022/10/25	5.3	101.98	5	100.50	100.50	0.3	7,310	0.00%
2022/10/24	5	104.50	5	103.00	103.00	0	7,471	0.00%
2022/10/21	7	101.07	5	100.00	100.00	2	8,019	0.02%
2022/10/20	5	102.00	6	102.17	102.00	-1	8,357	-0.01%
2022/10/19	7	105.79	8	105.13	104.50	-1	8,454	-0.01%
2022/10/18	10	104.25	10	105.00	105.00	0	8,568	0.00%
2022/10/17	6	102.42	6	105.25	105.50	0	8,650	0.00%
2022/10/14	17	108.82	15	106.50	106.50	2	8,812	0.02%
2022/10/13	5	108.50	6	105.08	105.00	-1	9,193	-0.01%
2022/10/12	6	111.08	6	110.00	110.00	0	9,298	0.00%
2022/10/11	5	111.50	7	111.21	111.00	-2	9,819	-0.02%
2022/10/07	6	120.08	6.2	118.24	118.00	-0.2	10,117	0.00%
2022/10/06	10	120.00	11	119.91	120.00	-1	10,280	-0.01%
2022/10/05	6	123.33	6	120.50	120.50	0	10,373	0.00%
2022/10/04	1	124.00	1	123.00	122.50	0	10,402	0.00%
2022/10/03	5	122.00	6	122.00	122.00	-1	10,570	-0.01%
2022/09/30	5	116.50	5.1	121.00	121.00	-0.1	10,800	0.00%
2022/09/29	11.1	121.89	16	120.69	120.00	-4.9	11,111	-0.04%
2022/09/28	11.3	126.47	9	124.61	121.50	2.3	11,444	0.02%
2022/09/27	17	126.62	13	129.27	129.50	4	11,691	0.03%
2022/09/26	6	128.00	6	125.92	125.50	0	11,933	0.00%
2022/09/23	8	132.56	6	131.50	131.50	2	12,194	0.02%
2022/09/22	2	136.50	0	0.00	137.00	2	12,357	0.02%
2022/09/21	17	135.09	5.2	136.00	136.00	11.8	12,683	0.09%
2022/09/20	7	138.29	5	139.50	139.50	2	12,963	0.02%
2022/09/19	5	136.50	8	138.38	138.50	-3	13,414	-0.02%
2022/09/16	9	139.72	8	138.06	139.00	1	13,909	0.01%
2022/09/15	7	146.50	5	143.50	143.50	2	14,291	0.01%
2022/09/14	8	144.13	9	145.11	147.50	-1	14,827	-0.01%
2022/09/13	7	149.64	6	147.08	147.00	1	15,438	0.01%
2022/09/12	11	149.27	10.2	149.05	148.50	0.8	15,804	0.01%
2022/09/08	5	146.10	9	145.78	145.50	-4	16,185	-0.02%
2022/09/07	11.2	143.63	12	145.38	146.00	-0.8	16,577	0.00%
2022/09/06	23.2	150.42	15	147.83	147.00	8.2	16,835	0.05%
2022/09/05	11.1	153.46	6	151.08	151.00	5.1	17,215	0.03%
2022/09/02	10	154.40	14	156.39	158.50	-4	17,592	-0.02%
2022/09/01	20.1	157.11	17	154.26	154.00	3.1	18,264	0.02%
2022/08/31	9	158.00	2.3	158.95	159.00	6.7	18,776	0.04%
2022/08/30	11.2	158.46	10	158.30	158.00	1.2	19,327	0.01%
2022/08/29	2.1	153.61	1	157.95	158.00	1	19,447	0.01%
2022/08/26	12	157.63	17	157.27	156.50	-5	19,644	-0.03%
2022/08/25	13	156.96	15	156.23	156.00	-2	19,934	-0.01%
2022/08/24	17	155.24	32	155.03	155.50	-15	20,559	-0.07%
2022/08/23	28.5	156.94	22.1	156.64	156.50	6.4	20,692	0.03%
2022/08/22	39.8	164.71	27	156.48	156.00	12.8	21,150	0.06%
2022/08/19	54.2	172.83	58.1	175.83	169.50	-4	21,321	-0.02%
2022/08/18	25	165.84	41.6	165.04	166.50	-16.6	21,158	-0.08%
2022/08/17	17	156.79	19	156.66	156.00	-2	20,986	-0.01%
2022/08/16	53.1	158.58	50	158.47	157.50	3.1	20,913	0.01%
2022/08/15	10	153.50	16	154.91	155.00	-6	20,700	-0.03%
2022/08/12	26.1	155.08	24	154.35	153.50	2.1	20,653	0.01%
2022/08/11	16.1	155.26	22	156.14	157.00	-6	20,567	-0.03%
2022/08/10	18	150.42	13.1	151.11	151.00	4.9	20,427	0.02%
2022/08/09	14	150.00	8	151.06	152.00	6	20,433	0.03%
2022/08/08	23	153.54	26.2	153.90	153.50	-3.2	20,395	-0.02%
2022/08/05	41.3	155.71	31	154.27	153.50	10.3	20,376	0.05%
2022/08/04	16.1	150.25	18	152.86	153.00	-1.9	20,254	-0.01%
2022/08/03	21	150.26	21	151.19	151.50	0	20,271	0.00%
2022/08/02	5.5	152.32	2.1	150.95	153.00	3.4	20,262	0.02%
2022/08/01	24	153.69	24.1	152.69	152.50	-0.1	20,187	0.00%
2022/07/29	28	157.95	25	157.82	157.00	3	20,124	0.01%
2022/07/28	86.1	158.34	88.1	156.51	155.50	-2	20,179	-0.01%
2022/07/27	50	161.07	43	158.03	157.50	7	19,639	0.04%
2022/07/26	24.2	157.57	32	159.41	160.00	-7.8	19,417	-0.04%
2022/07/25	24.1	158.12	19	158.37	160.50	5.1	19,550	0.03%
2022/07/22	19.1	156.34	21.5	157.30	157.00	-2.4	19,473	-0.01%
2022/07/21	35	157.31	28	158.09	158.50	7	19,390	0.04%
2022/07/20	56.1	156.68	60	156.44	155.50	-3.9	19,200	-0.02%
2022/07/19	17	148.76	24	149.33	149.50	-7	18,785	-0.04%
2022/07/18	58.2	147.99	53	148.82	148.50	5.2	18,643	0.03%
2022/07/15	20	138.68	75	137.80	145.50	-55	18,082	-0.30%
2022/07/14	26	132.15	33	132.37	132.50	-7	17,735	-0.04%
2022/07/13	33	132.88	22	128.55	128.50	11	17,598	0.06%
2022/07/12	29	131.17	35	128.96	127.50	-6	17,525	-0.03%
2022/07/11	44.2	138.51	91	138.01	133.00	-46.8	17,610	-0.27%
2022/07/08	37	134.88	28	134.59	134.50	9	17,815	0.05%
2022/07/07	32.1	131.62	36	133.96	135.00	-3.9	17,719	-0.02%
2022/07/06	158	137.12	56	133.17	132.50	102	17,431	0.59%	大買/鉅額交易
2022/07/05	34	144.69	132	142.03	142.50	-98	17,132	-0.57%	大賣/
2022/07/04	151	139.23	52	141.52	141.50	99	16,904	0.59%	大買/
2022/07/01	47	142.18	44	138.65	137.00	3	16,782	0.02%
2022/06/30	42.5	146.49	42	146.07	146.00	0.5	16,742	0.00%
2022/06/29	48.5	151.25	47	152.46	153.50	1.5	16,684	0.01%
2022/06/28	45.2	157.48	37	157.15	157.00	8.2	16,432	0.05%
2022/06/27	45	159.17	50	159.55	160.00	-5	16,334	-0.03%
2022/06/24	75.1	155.16	63	152.57	152.00	12.1	15,975	0.08%
2022/06/23	58	157.20	53	157.80	158.50	5	15,563	0.03%
2022/06/22	81	163.41	78.1	162.83	156.50	3	15,405	0.02%
2022/06/21	24	167.75	49.1	171.52	173.50	-25.1	15,188	-0.16%
2022/06/20	45.1	160.42	54.1	159.86	158.00	-9	15,214	-0.06%
2022/06/17	141	157.72	190.2	159.97	161.50	-49.2	14,910	-0.33%	大買/大賣/
2022/06/16	56.3	163.58	73.1	160.33	155.00	-16.9	14,614	-0.12%
2022/06/15	35	161.83	31.2	160.75	159.00	3.8	14,474	0.03%
2022/06/14	44.1	163.30	14.1	166.12	167.50	30	14,691	0.20%
2022/06/13	41.1	166.11	43.1	165.55	165.50	-2	14,454	-0.01%
2022/06/10	48.2	167.74	33.1	167.50	168.50	15.1	14,155	0.11%
2022/06/09	40	159.20	72.5	161.38	164.50	-32.5	13,668	-0.24%
2022/06/08	164.1	154.70	55	155.28	156.50	109.1	13,328	0.82%	大買/鉅額交易
2022/06/07	12	147.25	10	147.15	147.00	2	12,870	0.02%
2022/06/06	22	147.84	29	147.45	147.00	-7	12,717	-0.06%
2022/06/02	26	157.75	19	152.74	152.00	7	12,513	0.06%
2022/06/01	30	163.15	28.1	164.70	165.00	1.9	12,187	0.02%
2022/05/31	16.1	157.78	18	157.69	156.50	-1.9	11,556	-0.02%
2022/05/30	57	155.45	31	156.37	156.50	26	11,610	0.22%
2022/05/27	116.1	145.64	127.1	147.08	152.50	-11	11,510	-0.10%	大買/大賣/
2022/05/26	59.3	142.23	105.2	141.79	139.00	-45.9	11,016	-0.42%	大賣/
2022/05/25	10.1	135.65	16.1	135.90	136.50	-6	10,389	-0.06%
2022/05/24	12	128.75	16	128.28	127.50	-4	10,226	-0.04%
2022/05/23	8	128.94	9	129.39	130.00	-1	10,234	-0.01%
2022/05/20	5	127.00	11	128.23	128.00	-6	10,258	-0.06%
2022/05/19	16	128.00	10	129.30	130.00	6	10,290	0.06%
2022/05/18	9	130.50	15	129.53	129.00	-6	10,509	-0.06%
2022/05/17	18	129.17	12	130.00	131.50	6	11,050	0.05%
2022/05/16	13	130.42	13	131.23	129.50	0	11,139	0.00%
2022/05/13	12	130.00	14	130.39	130.50	-2	11,084	-0.02%
2022/05/12	18	129.06	14	127.11	126.00	4	11,033	0.04%
2022/05/11	18	130.25	26	130.46	130.50	-8	10,955	-0.07%
2022/05/10	15	125.87	15.1	126.46	128.50	-0.1	10,868	0.00%
2022/05/09	4	123.63	2	123.75	122.50	2	10,857	0.02%
2022/05/06	12	124.46	11	125.32	127.00	1	10,826	0.01%
2022/05/05	32.1	134.48	31	132.18	129.00	1.1	10,808	0.01%
2022/05/04	8	130.19	7	129.57	129.50	1	10,562	0.01%
2022/05/03	7.1	129.25	17.1	130.14	130.50	-10	10,533	-0.09%
2022/04/29	25	131.54	37	130.82	129.50	-12	10,430	-0.12%
2022/04/28	24.1	124.60	20	122.40	122.00	4.1	10,221	0.04%
2022/04/27	12	119.75	15	121.87	123.00	-3	10,181	-0.03%
2022/04/26	11	121.14	11	122.45	123.00	0	10,165	0.00%
2022/04/25	17	120.59	6.2	120.98	121.00	10.8	10,151	0.11%
2022/04/22	6	124.25	11	125.23	126.50	-5	10,189	-0.05%
2022/04/21	7	128.29	6	127.83	127.00	1	10,365	0.01%
2022/04/20	5	127.00	5.1	126.49	126.00	-0.1	10,455	0.00%
2022/04/19	14	129.29	20.1	128.70	127.00	-6.1	10,748	-0.06%
2022/04/18	19	128.82	12	128.79	128.00	7	10,787	0.06%
2022/04/15	32	131.69	28.1	132.04	129.00	3.9	10,867	0.04%
2022/04/14	25.1	133.81	32.1	135.70	136.50	-7	10,851	-0.06%
2022/04/13	7.1	129.48	18.2	130.35	131.50	-11.1	10,840	-0.10%
2022/04/12	20	124.70	19	125.66	124.00	1	10,949	0.01%
2022/04/11	6	130.25	16	127.13	126.00	-10	11,079	-0.09%
2022/04/08	6.1	130.26	12	131.17	130.50	-5.9	11,335	-0.05%
2022/04/07	56	131.67	42.1	132.43	128.50	13.9	12,489	0.11%
2022/04/06	63.1	133.82	52	134.11	133.00	11.1	13,046	0.09%
2022/04/01	43	131.38	48	130.78	131.00	-5	13,093	-0.04%
2022/03/31	21	127.86	20	127.93	127.00	1	13,150	0.01%
2022/03/30	15.1	129.76	16	130.00	128.50	-0.9	13,116	-0.01%
2022/03/29	6	124.75	4	126.00	126.50	2	12,990	0.02%
2022/03/28	17	123.50	11.1	123.82	125.00	5.9	12,869	0.05%
2022/03/25	42	130.05	8.2	129.14	126.50	33.8	12,746	0.27%
2022/03/24	50.2	132.70	31.1	135.27	136.50	19.1	12,427	0.15%
2022/03/23	46.4	131.04	52	132.53	133.00	-5.6	12,120	-0.05%
2022/03/22	5.1	124.49	2	123.75	124.50	3.1	11,520	0.03%
2022/03/21	8	123.19	2.1	123.05	122.50	5.9	11,590	0.05%
2022/03/18	24	125.96	17	126.21	126.50	7	11,758	0.06%
2022/03/17	5.2	125.77	62.5	127.82	129.00	-57.3	11,634	-0.49%
2022/03/16	16.1	118.73	13	117.85	117.50	3.1	11,082	0.03%
2022/03/15	6	119.58	13.3	119.32	118.00	-7.3	10,879	-0.07%
2022/03/14	23.1	119.98	11	119.09	119.00	12.1	10,760	0.11%
2022/03/11	13.1	118.16	2	118.75	120.50	11.1	10,544	0.11%
2022/03/10	18	115.08	21	118.21	119.50	-3	10,381	-0.03%
2022/03/09	4	109.63	5	109.10	109.00	-1	10,312	-0.01%
2022/03/08	6	111.50	1	109.00	108.00	5	10,292	0.05%
2022/03/07	0	0.00	0.1	112.00	110.00	-0.1	10,217	0.00%
2022/03/04	4.1	115.39	0	0.00	114.50	4.1	10,165	0.04%
2022/03/03	22	120.50	13	118.65	117.50	9	10,131	0.09%
2022/03/02	24	117.98	24	119.27	119.00	0	9,904	0.00%
2022/03/01	0	0.00	6	116.42	116.50	-6	9,357	-0.06%
2022/02/25	4	107.88	4	107.75	106.00	0	9,276	0.00%
2022/02/24	3	109.67	1	108.00	107.50	2	9,192	0.02%
2022/02/23	0	0.00	2	108.00	110.00	-2	9,169	-0.02%
2022/02/21	3	113.00	2	112.00	112.00	1	9,299	0.01%
2022/02/18	9	115.22	7.1	115.08	116.50	2	9,358	0.02%
2022/02/17	56.1	114.97	50	115.70	114.50	6.1	9,193	0.07%
2022/02/16	0	0.00	9	109.50	110.50	-9	8,709	-0.10%
2022/02/15	1	101.00	2	102.50	100.50	-1	8,620	-0.01%
2022/02/14	4	98.58	0	0.00	98.20	4	8,615	0.05%
2022/02/11	1	102.00	1	101.50	101.50	0	8,628	0.00%
2022/02/10	1	102.00	0	0.00	101.50	1	8,653	0.01%
2022/02/09	3	104.33	9	104.56	104.00	-6	8,699	-0.07%
2022/02/08	0	0.00	1	101.50	101.00	-1	8,774	-0.01%
2022/02/07	0	0.00	1	100.50	101.00	-1	8,836	-0.01%
2022/01/26	2	97.95	11	98.51	97.50	-9	8,818	-0.10%
2022/01/25	5	98.26	1	98.40	97.50	4	8,976	0.04%
2022/01/24	2	100.00	3	98.23	100.00	-1	9,049	-0.01%
2022/01/21	3.1	100.98	4	101.38	100.50	-0.9	9,032	-0.01%
2022/01/20	5	104.00	5	103.50	103.50	0	9,017	0.00%
2022/01/19	1	104.50	1	104.00	104.00	0	9,011	0.00%
2022/01/18	15	105.87	12.1	105.14	105.00	2.9	9,003	0.03%
2022/01/17	15	105.13	12	106.25	107.00	3	8,986	0.03%
2022/01/14	30	108.15	17	106.71	106.00	13	8,905	0.15%
2022/01/13	10.1	107.95	12	107.71	107.00	-1.9	8,728	-0.02%
2022/01/12	14.1	112.71	17	112.62	113.00	-2.9	8,614	-0.03%
2022/01/11	2	107.25	34	107.46	109.50	-32	8,288	-0.39%
2022/01/10	14	110.64	12	110.17	109.50	2	8,197	0.02%
2022/01/07	13	108.19	16.1	108.25	108.50	-3.1	8,062	-0.04%
2022/01/06	14	112.89	13	113.38	113.00	1	7,903	0.01%
2022/01/05	12	114.25	14	111.68	111.00	-2	7,499	-0.03%
2022/01/04	6.3	116.33	5.2	114.73	117.50	1.1	7,220	0.02%
2022/01/03	23.2	116.71	24	117.90	115.00	-0.8	6,971	-0.01%
2021/12/30	154.2	123.16	130	121.27	121.00	24.2	6,606	0.37%	大買/大賣/
2021/12/29	79	111.08	76	113.53	117.50	3	5,374	0.06%
2021/12/28	11.1	101.39	23	104.54	107.00	-11.9	4,631	-0.26%
2021/12/27	27	98.95	13	99.14	97.60	14	4,301	0.33%
2021/12/24	3	94.37	2	94.50	94.70	1	4,089	0.02%
2021/12/23	10	94.43	5.1	94.85	95.20	4.9	4,008	0.12%
2021/12/22	0	0.00	1	90.70	90.60	-1	3,909	-0.03%
2021/12/21	7	89.66	1	91.30	91.60	6	3,918	0.15%
2021/12/20	3	90.10	2	89.10	89.10	1	3,924	0.03%
2021/12/17	1	89.00	0	0.00	89.00	1	3,952	0.03%
2021/12/16	2	92.50	1	92.10	91.30	1	4,028	0.02%
2021/12/15	5	96.00	6	93.23	91.70	-1	4,022	-0.02%
2021/12/14	6.1	97.27	5	99.02	98.50	1.1	4,015	0.03%
2021/12/13	5	96.78	13	95.85	99.10	-8	3,715	-0.22%
2021/12/09	5	90.02	6	90.03	90.20	-1	3,520	-0.03%
2021/12/08	4	90.48	7	89.77	89.50	-3	3,497	-0.09%
2021/12/07	1	88.00	1	89.20	87.80	0	3,439	0.00%
2021/12/06	42	90.46	36	89.51	89.50	6	3,410	0.18%
2021/12/03	2	89.20	4	90.50	89.60	-2	3,342	-0.06%
2021/12/02	4	89.60	15	89.73	88.70	-11	3,262	-0.34%
2021/11/30	1	87.50	3	89.00	88.10	-2	3,278	-0.06%
2021/11/29	1	86.80	2	84.80	86.30	-1	3,343	-0.03%
2021/11/26	14	89.94	22	87.89	87.50	-8	3,310	-0.24%
2021/11/25	14	91.36	17	90.66	89.00	-3	3,250	-0.09%
2021/11/24	13	88.12	12	89.39	91.70	1	3,232	0.03%
2021/11/23	1	86.00	2	87.20	86.90	-1	3,225	-0.03%
2021/11/22	3	88.63	2	88.00	87.70	1	3,343	0.03%
2021/11/19	2	91.20	12	91.03	91.00	-10	3,311	-0.30%
2021/11/18	50	91.17	28	90.87	88.80	22	3,220	0.68%
2021/11/17	15	89.27	0	0.00	90.50	15	3,066	0.49%
2021/11/16	27	87.70	23	88.00	89.60	4	2,926	0.14%
2021/11/15	6	86.93	7.1	87.35	88.00	-1.1	2,818	-0.04%
2021/11/12	1	85.60	2	83.85	83.20	-1	2,711	-0.04%
2021/11/11	0.1	83.20	0	0.00	83.30	0.1	2,670	0.00%
2021/11/10	1	82.50	2	83.80	83.50	-1	2,646	-0.04%
2021/11/09	2	84.25	0	0.00	85.00	2	2,599	0.08%
2021/11/08	2	86.60	3.2	85.38	84.10	-1.2	2,556	-0.05%
2021/11/05	3.2	83.63	2	82.70	86.20	1.2	2,471	0.05%
2021/11/04	1.1	82.74	2	83.50	82.50	-0.9	2,307	-0.04%
2021/11/03	1	79.00	8	79.96	79.60	-7	2,218	-0.32%
2021/11/02	9	80.67	7.4	81.52	79.00	1.7	2,168	0.08%
2021/11/01	2.1	78.32	6	76.80	79.20	-3.9	1,991	-0.20%
2021/10/28	0	0.00	1	73.70	75.10	-1	1,848	-0.05%
2021/10/27	2.3	74.18	3	74.33	73.00	-0.8	1,809	-0.04%
2021/10/26	2	73.40	6	73.90	74.00	-4	1,772	-0.23%
2021/10/25	1	73.30	0	0.00	72.20	1	1,720	0.06%
2021/10/22	2	72.65	17	72.39	72.60	-15	1,715	-0.87%
2021/10/21	0	0.00	2	72.65	71.90	-2	1,699	-0.12%
2021/10/18	2	70.50	2	70.40	70.10	0	1,664	0.00%
2021/10/14	1	65.80	0	0.00	67.20	1	1,630	0.06%
2021/10/12	1	67.10	0	0.00	67.00	1	1,622	0.06%
2021/10/07	0	0.00	4	68.70	68.60	-4	1,632	-0.25%
2021/10/06	1	68.70	1	67.20	67.20	0	1,657	0.00%
2021/10/04	0	0.00	0.1	67.90	67.20	-0.1	1,644	0.00%
2021/10/01	0	0.00	1	69.40	69.40	-1	1,626	-0.06%
2021/09/30	1	71.30	7	71.80	72.10	-6	1,597	-0.38%
2021/09/29	6	72.22	2	71.15	71.10	4	1,586	0.25%
2021/09/28	2	72.10	14	72.51	72.80	-12	1,546	-0.78%
2021/09/27	7	71.86	1	71.40	71.40	6	1,519	0.39%
2021/09/24	6	72.18	1	71.90	72.80	5	1,489	0.34%
2021/09/23	2.1	73.26	3	73.47	72.90	-0.9	1,435	-0.06%
2021/09/22	2	70.00	2	71.20	70.10	0	1,308	0.00%
2021/09/17	3	71.63	5.1	72.01	72.80	-2.1	1,241	-0.17%
2021/09/07	1	69.40	1	69.40	68.80	0	1,022	0.00%
2021/09/06	1	70.00	0	0.00	70.00	1	1,009	0.10%
2021/09/03	0	0.00	2	72.90	72.30	-2	972	-0.21%
2021/09/02	1	72.80	0	0.00	73.90	1	928	0.11%
2021/09/01	0	0.00	2	71.20	71.30	-2	821	-0.24%
2021/08/31	5	70.78	0	0.00	70.80	5	806	0.62%
2021/08/30	4	71.48	6	71.65	70.90	-2	796	-0.25%
2021/08/27	21	71.35	7	71.34	70.20	14	736	1.90%
2021/08/26	11	70.20	4.5	70.38	70.90	6.5	650	1.01%
2021/08/25	0.1	64.90	1	67.40	67.80	-0.9	496	-0.18%
2021/08/19	0	0.00	2	63.60	63.40	-2	476	-0.42%
2021/08/18	0.1	64.10	0	0.00	64.40	0.1	474	0.02%
2021/08/17	1	63.80	1	64.50	63.80	0	473	0.00%
2021/08/16	1	65.40	0	0.00	65.30	1	470	0.21%
2021/08/13	1	66.20	0	0.00	65.70	1	468	0.21%
2021/08/10	1	65.80	0	0.00	65.80	1	474	0.21%
2021/08/09	1	66.40	0	0.00	66.70	1	486	0.21%
2021/08/02	0	0.00	2	68.00	68.50	-2	537	-0.37%
2021/07/30	1	65.80	0	0.00	64.50	1	524	0.19%
2021/07/28	2	64.60	3	64.17	65.30	-1	536	-0.19%
2021/07/27	3	69.40	3	69.50	69.40	0	538	0.00%
2021/07/26	1	69.50	0	0.00	69.40	1	542	0.18%
2021/07/23	15	71.56	14	69.96	69.90	1	552	0.18%
2021/07/22	5	70.86	5	70.60	70.60	0	550	0.00%
2021/07/21	2	68.65	5	68.50	68.60	-3	544	-0.55%
2021/07/15	0	0.00	5	70.54	70.40	-5	607	-0.82%
2021/07/14	11	72.44	7	70.86	70.80	4	663	0.60%
2021/07/13	1	71.70	16	70.58	71.50	-15	726	-2.06%
2021/07/12	0.1	69.10	25	68.78	69.30	-24.9	741	-3.36%
2021/07/09	5	67.28	0	0.00	67.10	5	737	0.68%
2021/07/08	1	67.10	0	0.00	67.50	1	752	0.13%
2021/07/02	0	0.00	3	67.00	66.90	-3	875	-0.34%
2021/06/30	25	68.50	0	0.00	68.00	25	926	2.70%
2021/06/29	0	0.00	2	68.00	68.40	-2	949	-0.21%
2021/06/28	0	0.00	3	68.10	68.20	-3	965	-0.31%
2021/06/24	0.1	68.10	7	67.97	67.80	-6.9	970	-0.71%
2021/06/22	0	0.00	2	65.85	65.80	-2	970	-0.21%
2021/06/15	0	0.00	1	66.80	66.70	-1	996	-0.10%
2021/06/11	0.1	66.50	2	66.70	66.50	-2	998	-0.20%
2021/06/08	5	65.20	0	0.00	65.20	5	1,012	0.49%
2021/06/07	0	0.00	15	64.35	65.00	-15	1,027	-1.46%
2021/06/04	2	65.40	1	66.00	65.30	1	1,034	0.10%
2021/06/03	0	65.00	2	65.05	65.00	-2	1,056	-0.19%
2021/06/02	1	65.00	0	0.00	64.70	1	1,088	0.09%
2021/06/01	0	0.00	1	65.40	65.40	-1	1,115	-0.09%
2021/05/28	3	64.27	0	0.00	64.20	3	1,217	0.25%
2021/05/27	5	63.40	0	0.00	63.40	5	1,223	0.41%
2021/05/25	10	63.86	0	0.00	63.70	10	1,250	0.80%
2021/05/24	1	63.20	0	0.00	63.00	1	1,269	0.08%
2021/05/17	1	59.30	0	0.00	58.50	1	1,291	0.08%
2021/05/13	2	60.95	0	0.00	61.90	2	1,277	0.16%
2021/05/12	2	60.50	1	61.10	61.90	1	1,266	0.08%
2021/05/11	2	66.00	0	0.00	65.50	2	1,246	0.16%
2021/05/07	1	68.30	0	0.00	68.80	1	1,244	0.08%
2021/05/06	6	68.18	0	0.00	68.10	6	1,244	0.48%
2021/05/05	1	69.70	3	68.80	68.50	-2	1,245	-0.16%
2021/04/29	5	73.20	0	0.00	72.50	5	1,224	0.41%
2021/04/28	1	73.90	1	73.80	74.40	0	1,217	0.00%
2021/04/26	3	75.20	0	0.00	75.00	3	1,244	0.24%
2021/04/22	1	77.40	0	0.00	74.90	1	1,289	0.08%
2021/04/21	5.1	78.20	17	78.23	78.30	-12	1,282	-0.93%
2021/04/20	13	78.58	2	79.50	77.40	11	1,378	0.80%
2021/04/19	0	0.00	9	78.44	78.50	-9	1,378	-0.65%
2021/04/16	4	75.43	1	74.90	75.20	3	1,368	0.22%
2021/04/13	0	0.00	4	73.93	72.60	-4	1,332	-0.30%
2021/04/09	3	73.97	0	0.00	73.00	3	1,302	0.23%
2021/04/08	0	0.00	2	72.55	74.80	-2	1,279	-0.16%
2021/04/07	0	0.00	1	72.40	71.50	-1	1,240	-0.08%
2021/04/06	0	0.00	2	72.30	71.70	-2	1,219	-0.16%
2021/04/01	0.4	72.00	1	72.70	72.10	-0.6	1,212	-0.05%
2021/03/31	1.3	71.78	1	71.80	71.60	0.3	1,212	0.02%
2021/03/24	1	69.90	0	0.00	70.00	1	1,499	0.07%
2021/03/23	0	0.00	1	68.70	69.00	-1	1,519	-0.07%
2021/03/22	1	69.30	0	0.00	69.00	1	1,565	0.06%
2021/03/19	0	0.00	7	69.29	69.20	-7	1,563	-0.45%
2021/03/18	0	0.00	5	69.90	69.90	-5	1,601	-0.31%
2021/03/16	0	0.00	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	6	70.50	2.1	70.13	70.20	3.9	1,755	0.22%
2021/03/10	5	71.30	0	0.00	70.70	5	1,761	0.28%
2021/03/09	0	0.00	1	71.30	71.30	-1	1,815	-0.06%
2021/03/08	1	71.00	4	72.48	71.90	-3	1,799	-0.17%
2021/03/05	8	71.86	0	0.00	71.80	8	1,775	0.45%
2021/03/04	3.1	71.54	8.2	71.71	71.40	-5.1	1,759	-0.29%
2021/03/03	2	70.20	2	70.00	69.80	0	1,697	0.00%
2021/02/26	0	0.00	1	69.50	69.00	-1	1,643	-0.06%
2021/02/24	0	0.00	1	69.00	68.80	-1	1,620	-0.06%
2021/02/22	0	0.00	6	68.73	68.60	-6	1,587	-0.38%
2021/02/19	0	0.00	2	67.80	67.70	-2	1,576	-0.13%
2021/02/18	1	66.70	0	0.00	67.00	1	1,572	0.06%
2021/02/03	2	64.50	0	0.00	64.10	2	1,560	0.13%
2021/02/02	2	64.60	0	0.00	64.50	2	1,558	0.13%
2021/02/01	0	0.00	2	63.70	64.20	-2	1,557	-0.13%
2021/01/29	0.2	65.00	0	0.00	64.20	0.2	1,551	0.01%
2021/01/27	1	67.30	2	67.35	67.30	-1	1,533	-0.07%
2021/01/22	0	0.00	1	66.50	66.90	-1	1,511	-0.07%
2021/01/20	0.1	66.60	0	0.00	66.30	0.1	1,493	0.01%
2021/01/19	4	68.43	2	68.55	68.40	2	1,473	0.14%
2021/01/18	2	69.10	4	69.13	69.00	-2	1,452	-0.14%
2021/01/15	1	70.40	3	72.00	71.10	-2	1,429	-0.14%
2021/01/14	5	71.48	3	70.73	72.40	2	1,403	0.14%
2021/01/13	4	71.95	4	71.35	71.60	0	1,372	0.00%
2021/01/12	1	70.00	19	68.58	68.60	-18	1,256	-1.43%
2021/01/11	4	68.68	5	68.80	69.70	-1	1,198	-0.08%
2021/01/08	0	0.00	10	66.09	66.50	-10	1,127	-0.89%
2021/01/06	1	67.10	0	0.00	65.40	1	1,099	0.09%
2021/01/05	1	66.20	1.1	66.05	66.50	-0.1	1,074	-0.01%
2021/01/04	0	0.00	6	66.40	66.70	-6	1,062	-0.56%
2020/12/31	0	0.00	2	66.80	66.40	-2	1,049	-0.19%
2020/12/30	0	0.00	6	66.05	66.20	-6	1,038	-0.58%
2020/12/28	1	65.50	5	65.20	65.20	-4	1,019	-0.39%
2020/12/25	1	66.00	2	66.65	66.00	-1	1,000	-0.10%
2020/12/24	1	66.20	1	66.50	66.00	0	973	0.00%
2020/12/23	6	66.57	1	66.40	66.40	5	938	0.53%
2020/12/22	25	67.64	8	67.85	65.90	17	895	1.90%
2020/12/21	5	67.00	7	67.27	66.50	-2	793	-0.25%
2020/12/18	11	66.09	13	66.49	66.80	-2	737	-0.27%
2020/12/17	1	65.00	1	65.50	64.90	0	660	0.00%
2020/12/16	1	65.50	2	66.05	66.10	-1	635	-0.16%
2020/12/14	3	64.60	5	65.20	65.10	-2	581	-0.34%
2020/12/10	11	64.32	0	0.00	63.30	11	495	2.22%
2020/12/09	0	0.00	2	64.50	65.00	-2	473	-0.42%
2020/12/08	1	65.30	0	0.00	65.00	1	451	0.22%
2020/12/07	1	64.30	1	65.10	64.70	0	382	0.00%
2020/12/04	1	63.90	6	63.88	63.80	-5	349	-1.43%
2020/12/03	3	64.10	1	63.70	63.60	2	328	0.61%
2020/12/02	0	0.00	1	63.10	62.10	-1	266	-0.38%
2020/11/30	4	62.10	3	62.00	61.70	1	250	0.40%
2020/11/27	0	0.00	1	60.20	60.30	-1	236	-0.42%
2020/11/24	2	60.75	0	0.00	60.30	2	239	0.84%
2020/11/18	0	0.00	2	60.20	60.20	-2	241	-0.83%
2020/11/17	2	60.10	0	0.00	60.00	2	242	0.82%
2020/11/16	0	0.00	0.2	59.90	60.20	-0.2	254	-0.08%
2020/11/13	0	0.00	1	59.70	59.50	-1	254	-0.39%
2020/11/11	0	0.00	1	59.80	59.80	-1	255	-0.39%
2020/11/05	2	58.00	0	0.00	57.90	2	260	0.77%
2020/11/03	1	58.20	0	0.00	58.40	1	267	0.37%
2020/10/29	3	58.80	0	0.00	58.90	3	284	1.05%
2020/10/26	0	0.00	1	59.50	59.50	-1	292	-0.34%
2020/10/22	1	58.90	0	0.00	60.30	1	332	0.30%
2020/10/21	1	59.60	0	0.00	59.90	1	341	0.29%
2020/10/19	1	60.00	4	60.05	60.20	-3	366	-0.82%
2020/09/25	1	59.40	1	59.50	59.40	0	766	0.00%
2020/09/24	3	60.07	0	0.00	59.80	3	824	0.36%
2020/09/21	4	62.70	0	0.00	63.00	4	822	0.49%
2020/09/18	0	0.00	1	63.50	63.40	-1	823	-0.12%
2020/09/11	1	62.20	0	0.00	62.30	1	840	0.12%
2020/09/09	0	0.00	1	62.70	62.80	-1	842	-0.12%
2020/09/08	1	62.80	0	0.00	63.00	1	842	0.12%
2020/09/07	0	0.00	1	62.80	62.60	-1	845	-0.12%
2020/08/31	2	63.95	0	0.00	64.00	2	860	0.23%
2020/08/27	1	62.70	1	62.60	62.50	0	861	0.00%
2020/08/26	0	0.00	1	62.90	62.80	-1	865	-0.12%
2020/08/24	0	0.00	1	62.00	62.30	-1	865	-0.12%
2020/08/21	1	61.10	0	0.00	61.90	1	867	0.12%
2020/08/20	2	60.35	0	0.00	60.80	2	867	0.23%
2020/08/19	1	62.90	0	0.00	62.90	1	857	0.12%
2020/08/17	2	63.90	0	0.00	64.00	2	852	0.23%
2020/08/13	0	0.00	3	63.90	63.30	-3	852	-0.35%
2020/08/12	0	0.00	2	63.60	63.60	-2	852	-0.23%
2020/08/10	1	63.60	0	0.00	63.40	1	854	0.12%
2020/08/07	1	63.80	0	0.00	63.50	1	853	0.12%
2020/08/05	1	64.50	0	0.00	64.60	1	846	0.12%
2020/07/31	0	0.00	1	65.30	65.80	-1	845	-0.12%
2020/07/30	1	65.30	2	65.25	65.30	-1	848	-0.12%
2020/07/29	4	64.35	2	64.20	64.40	2	852	0.23%
2020/07/28	6	66.40	0	0.00	64.30	6	853	0.70%
2020/07/27	2	67.10	11	67.25	66.00	-9	829	-1.09%
2020/07/24	14	66.33	10	65.00	65.30	4	810	0.49%
2020/07/23	2	67.00	0	0.00	66.50	2	797	0.25%
2020/07/22	2	66.40	1.3	67.40	67.00	0.7	786	0.09%
2020/07/17	3	65.90	2	66.35	65.70	1	750	0.13%
2020/07/16	3	65.80	0	0.00	65.50	3	743	0.40%
2020/07/15	0	0.00	6	67.38	66.00	-6	731	-0.82%
2020/07/14	1	68.00	0	0.00	67.80	1	719	0.14%
2020/07/13	7	69.40	2	68.30	70.30	5	680	0.73%
2020/07/10	7	65.86	17	65.99	65.80	-10	590	-1.69%
2020/07/09	3	63.70	1	63.50	63.00	2	514	0.39%
2020/07/08	1	62.70	1.1	63.59	63.30	-0.1	511	-0.01%
2020/07/06	20	64.92	4	64.95	64.00	16	516	3.10%
2020/07/03	15	65.70	9	65.09	66.20	6	478	1.25%
2020/07/02	0	0.00	4	62.30	62.50	-4	424	-0.94%
2020/06/23	0	0.00	5	62.00	62.00	-5	426	-1.17%
2020/06/12	0	0.00	1	59.60	60.10	-1	452	-0.22%
2020/06/09	1	61.60	0	0.00	62.00	1	467	0.21%
2020/06/05	0	0.00	1	61.50	61.80	-1	485	-0.21%
2020/06/02	0	0.00	1	60.60	60.50	-1	503	-0.20%
2020/05/20	1	60.20	0	0.00	60.00	1	505	0.20%
2020/05/15	0	0.00	1	60.70	60.20	-1	499	-0.20%
2020/05/12	0	0.00	1	60.40	60.30	-1	494	-0.20%
2020/05/11	0	0.00	1	60.70	61.00	-1	494	-0.20%
2020/05/07	0	0.00	2	59.30	59.30	-2	485	-0.41%
2020/05/06	0	0.00	1	59.20	58.70	-1	489	-0.20%
2020/04/28	1	56.90	0	0.00	57.00	1	461	0.22%
2020/04/24	1	56.00	0	0.00	55.90	1	482	0.21%
2020/04/23	1	56.20	0	0.00	56.00	1	484	0.21%
2020/04/22	1	55.20	0	0.00	56.00	1	483	0.21%
2020/04/21	1	56.00	3	56.20	55.70	-2	480	-0.42%
2020/04/17	1	57.00	0	0.00	57.40	1	474	0.21%
2020/04/14	3	55.80	0	0.00	55.80	3	467	0.64%
2020/04/10	1	55.00	0	0.00	55.40	1	467	0.21%
2020/04/08	0	0.00	1	53.50	53.90	-1	458	-0.22%
2020/04/07	1	52.50	0	0.00	52.60	1	450	0.22%
2020/03/26	1	51.20	0	0.00	51.20	1	461	0.22%
2020/03/25	1	51.80	2	51.80	51.70	-1	464	-0.22%
2020/03/20	0	0.00	2	50.70	50.60	-2	512	-0.39%
2020/03/19	4	46.66	0	0.00	47.00	4	511	0.78%
2020/03/16	5	51.00	0	0.00	50.80	5	555	0.90%
2020/03/12	6	54.95	0	0.00	54.90	6	541	1.11%
2020/03/11	1	58.00	0	0.00	57.20	1	531	0.19%
2020/03/09	4	59.00	0	0.00	59.00	4	533	0.75%
2020/03/02	3	61.00	0	0.00	60.70	3	542	0.55%
2020/02/24	3	63.00	1	63.20	63.10	2	550	0.36%
2020/02/20	2	63.50	0	0.00	63.20	2	550	0.36%
2020/02/06	1	64.10	0	0.00	64.10	1	620	0.16%
2020/02/03	1	62.30	0	0.00	62.40	1	688	0.15%
2020/01/31	2	63.60	0	0.00	64.00	2	691	0.29%
2020/01/30	2	63.20	1	63.70	63.40	1	710	0.14%
2020/01/17	0	0.00	9	66.00	66.00	-9	716	-1.26%
2020/01/14	1	66.50	0	0.00	66.70	1	799	0.13%
2020/01/08	1	65.80	0	0.00	65.50	1	938	0.11%
2020/01/06	0	0.00	11	66.85	66.90	-11	955	-1.15%
2020/01/03	4	67.75	2	67.60	67.40	2	956	0.21%
2019/12/30	1	68.50	1	68.80	68.60	0	964	0.00%
2019/12/24	0	0.00	1.2	70.08	70.30	-1.2	955	-0.13%
2019/12/20	1	69.60	0	0.00	69.60	1	948	0.11%
2019/12/19	1	72.40	1	71.90	70.80	0	943	0.00%
2019/12/18	0	0.00	1	70.50	70.40	-1	909	-0.11%
2019/12/17	2	70.25	2	70.40	70.00	0	906	0.00%
2019/12/16	1	69.20	2	69.40	69.50	-1	908	-0.11%
2019/12/13	2	69.60	0	0.00	68.90	2	906	0.22%
2019/12/12	11	70.43	3	70.60	70.30	8	888	0.90%
2019/12/11	0	0.00	1	68.30	68.00	-1	842	-0.12%
2019/12/10	0	0.00	1	68.30	68.20	-1	841	-0.12%
2019/12/09	0	0.00	4	68.50	68.10	-4	838	-0.48%
2019/12/06	4	68.68	0	0.00	68.40	4	834	0.48%
2019/12/05	1	69.50	0	0.00	69.20	1	827	0.12%
2019/12/04	2	67.90	0	0.00	68.30	2	808	0.25%
2019/12/03	0	0.00	1	68.20	68.70	-1	809	-0.12%
2019/12/02	0	0.00	5	67.04	67.80	-5	796	-0.63%
2019/11/26	1	68.00	0	0.00	67.60	1	831	0.12%
2019/11/19	2	67.00	1	67.00	67.00	1	838	0.12%
2019/11/15	0	0.00	1	67.00	66.60	-1	872	-0.11%
2019/11/14	1	67.50	0	0.00	66.40	1	887	0.11%
2019/11/13	0	0.00	3	68.50	68.10	-3	878	-0.34%
2019/11/12	0	0.00	1	68.20	69.30	-1	870	-0.11%
2019/11/08	0	0.00	1	71.00	71.00	-1	844	-0.12%
2019/11/05	2	72.40	1	72.20	71.60	1	814	0.12%
2019/11/04	4	71.30	0	0.00	72.00	4	802	0.50%
2019/11/01	1	71.10	3	70.87	71.10	-2	777	-0.26%
2019/10/31	1	68.90	0	0.00	68.70	1	740	0.14%
2019/10/30	1	69.90	0	0.00	69.80	1	727	0.14%
2019/10/28	0	0.00	2	70.05	70.50	-2	704	-0.28%
2019/10/25	6	71.17	1	70.50	70.50	5	699	0.72%
2019/10/24	1	71.50	1	71.80	72.20	0	680	0.00%
2019/10/23	2	71.90	0	0.00	72.40	2	669	0.30%
2019/10/22	0	0.00	9.2	73.04	73.20	-9.2	649	-1.42%
2019/10/18	10	72.14	9	71.42	70.60	1	584	0.17%
2019/10/17	14	67.99	13	69.22	69.70	1	509	0.20%
2019/10/14	0	0.00	1	65.10	65.50	-1	432	-0.23%
2019/10/09	0	0.00	2	64.00	63.20	-2	409	-0.49%
2019/10/08	1	63.10	0	0.00	63.50	1	401	0.25%
2019/10/07	0	0.00	1	62.20	62.50	-1	382	-0.26%
2019/10/01	0	0.00	1	62.10	62.40	-1	368	-0.27%
2019/09/27	2	61.10	0	0.00	61.10	2	358	0.56%
2019/09/25	2	61.40	0	0.00	61.50	2	366	0.55%
2019/09/24	0	0.00	6	61.77	61.80	-6	368	-1.63%
2019/09/23	0	0.00	1	62.10	62.00	-1	365	-0.27%
2019/09/20	1	61.70	1	61.20	61.80	0	360	0.00%
2019/09/12	0	0.00	1	59.80	59.90	-1	339	-0.29%
2019/09/06	0	0.00	2	59.80	59.80	-2	338	-0.59%
2019/08/30	3	57.90	11	57.90	56.60	-8	305	-2.62%
2019/08/29	2	56.90	0	0.00	56.60	2	287	0.70%
2019/08/27	2	58.60	0	0.00	58.50	2	269	0.74%
2019/08/23	0	0.00	2	61.00	59.00	-2	262	-0.76%
2019/08/21	10	61.50	2	61.55	60.60	8	238	3.36%
2019/08/16	0	0.00	2	59.10	59.10	-2	182	-1.09%
2019/08/15	0	0.00	3	57.53	57.60	-3	175	-1.71%
2019/08/14	1	57.80	0	0.00	58.00	1	176	0.57%
2019/07/29	1	60.50	0	0.00	60.50	1	202	0.49%
2019/07/25	0	0.00	1	59.00	59.20	-1	197	-0.51%
2019/07/23	0.1	59.00	0	0.00	59.00	0.1	203	0.06%
2019/07/12	1	58.50	0	0.00	58.60	1	244	0.41%
2019/07/05	5	58.80	0	0.00	58.80	5	251	1.99%
2019/07/03	3	58.20	1	58.50	58.30	2	251	0.80%
2019/06/21	1	60.50	0	0.00	60.50	1	243	0.41%
2019/06/04	1	59.00	0	0.00	59.00	1	301	0.33%
2019/05/27	1	59.30	0	0.00	59.20	1	345	0.29%
2019/05/17	0	0.00	1	58.50	57.90	-1	372	-0.27%
2019/05/14	0	0.00	1	57.00	58.80	-1	396	-0.25%
2019/05/10	0	0.00	1	60.10	60.60	-1	396	-0.25%
2019/05/08	2	60.90	0	0.00	61.10	2	399	0.50%
2019/05/07	1	60.60	0	0.00	61.10	1	400	0.25%
2019/05/03	0	0.00	1	62.20	62.70	-1	389	-0.26%
2019/04/29	1	61.90	0	0.00	61.80	1	390	0.26%
2019/04/25	1	64.30	2	64.40	63.80	-1	375	-0.27%
2019/04/24	0	0.00	1	62.20	62.50	-1	354	-0.28%
2019/04/12	0	0.00	1	60.70	60.70	-1	344	-0.29%
2019/04/10	1	61.80	0	0.00	61.60	1	341	0.29%
2019/04/08	2	62.00	0	0.00	61.80	2	341	0.59%
2019/03/29	0	0.00	1	61.00	61.10	-1	330	-0.30%
2019/03/20	0	0.00	1	61.60	61.60	-1	380	-0.26%
2019/03/19	2	61.80	0	0.00	61.80	2	378	0.53%
2019/03/14	5	61.40	0	0.00	61.30	5	372	1.34%
2019/03/13	0	0.00	3	60.00	62.30	-3	364	-0.82%
2019/03/12	2	59.60	0	0.00	59.70	2	353	0.57%
2019/03/06	0	0.00	1	60.10	59.90	-1	376	-0.27%
2019/03/05	0	0.00	9	60.37	60.10	-9	376	-2.39%
2019/02/25	3	59.33	0	0.00	59.40	3	353	0.85%
2019/02/19	1	59.60	0	0.00	59.40	1	348	0.29%
2019/02/14	5	58.50	0	0.00	58.40	5	325	1.54%
2019/02/13	1	57.20	0	0.00	58.00	1	318	0.31%
2019/02/12	2	57.00	0	0.00	57.10	2	313	0.64%
2019/02/11	1	57.60	0	0.00	56.90	1	312	0.32%
2019/01/15	1	58.40	0	0.00	58.40	1	343	0.29%
2019/01/14	1	58.30	1	58.00	57.50	0	342	0.00%
2019/01/04	1	56.40	0	0.00	56.70	1	366	0.27%
2019/01/03	2	58.00	0	0.00	57.70	2	374	0.53%
2018/12/26	0	0.00	1	58.40	57.80	-1	378	-0.26%
2018/12/18	0	0.00	3	59.90	60.00	-3	356	-0.84%
2018/12/17	0.1	58.40	0	0.00	58.70	0.1	328	0.02%
2018/12/06	0	0.00	5	56.40	55.00	-5	323	-1.54%
2018/12/05	1	55.60	0	0.00	57.10	1	317	0.31%
2018/12/03	0	0.00	1	56.40	57.50	-1	317	-0.32%
2018/11/30	0	0.00	1	54.70	55.10	-1	308	-0.32%
2018/11/20	5	53.70	0	0.00	53.70	5	277	1.80%
2018/11/13	3	52.80	0	0.00	53.00	3	275	1.09%
2018/11/08	1	54.10	0	0.00	54.40	1	274	0.36%
2018/11/06	1	53.00	0	0.00	53.50	1	282	0.35%
2018/10/26	2	51.80	0	0.00	50.40	2	273	0.73%
2018/10/25	1	53.40	0	0.00	51.90	1	266	0.37%
2018/10/24	1	55.20	0	0.00	55.00	1	264	0.38%
2018/10/22	1	57.30	0	0.00	57.50	1	263	0.38%
2018/10/19	1	55.90	1	58.80	58.80	0	270	0.00%
2018/10/17	1	57.50	0	0.00	57.30	1	286	0.35%
2018/10/15	1	57.20	0	0.00	57.00	1	351	0.28%
2018/10/11	0	0.00	1	58.10	58.50	-1	346	-0.29%
2018/10/05	1	63.50	3	63.10	64.30	-2	356	-0.56%
2018/09/28	0	0.00	1	66.60	66.30	-1	392	-0.25%
2018/09/26	1	66.30	0	0.00	66.30	1	414	0.24%
2018/09/25	2	66.80	0	0.00	66.90	2	422	0.47%
2018/09/19	0	0.00	5	66.62	66.40	-5	449	-1.11%
2018/09/14	0	0.00	1	65.10	65.20	-1	470	-0.21%
2018/09/12	1	63.20	0	0.00	63.40	1	471	0.21%
2018/09/07	0	0.00	1	65.10	64.80	-1	482	-0.21%
2018/08/30	1	65.90	0	0.00	65.80	1	497	0.20%
2018/08/20	1	64.70	0	0.00	64.40	1	519	0.19%
2018/08/15	1	65.30	0	0.00	65.60	1	526	0.19%
2018/08/13	4	66.38	0	0.00	66.00	4	525	0.76%
2018/08/10	2	68.20	0	0.00	67.60	2	522	0.38%
2018/08/08	0	0.00	0.5	69.00	68.80	-0.5	531	-0.09%
2018/08/01	1	68.90	0	0.00	69.50	1	547	0.18%
2018/07/30	0	0.00	1	68.90	68.90	-1	547	-0.18%
2018/07/27	1	69.00	2	68.50	69.10	-1	554	-0.18%
2018/07/20	6	69.40	0	0.00	68.20	6	557	1.08%
2018/07/19	0	0.00	1	65.90	65.70	-1	517	-0.19%
2018/07/18	1	65.40	0	0.00	65.20	1	520	0.19%
2018/07/13	1	64.90	0	0.00	65.10	1	546	0.18%
2018/07/04	2	67.10	1	67.00	66.00	1	647	0.15%
2018/07/02	1	70.50	0	0.00	70.70	1	657	0.15%
2018/06/29	5	70.50	0	0.00	70.60	5	650	0.77%
2018/06/26	1	74.30	1	74.20	72.10	0	645	0.00%
2018/06/25	0	0.00	1	74.80	74.80	-1	632	-0.16%
2018/06/15	1	74.00	0	0.00	74.20	1	654	0.15%
2018/06/01	0	0.00	1	76.00	75.50	-1	662	-0.15%
2018/05/30	0	0.00	1	75.00	74.90	-1	665	-0.15%
2018/05/28	0	0.00	1	75.80	77.00	-1	681	-0.15%
2018/05/21	0	0.00	1	75.00	75.00	-1	705	-0.14%
2018/05/18	1	74.20	0	0.00	74.10	1	708	0.14%
2018/05/16	1	75.80	0	0.00	75.10	1	717	0.14%
2018/05/10	2	75.15	0	0.00	75.20	2	759	0.26%
2018/05/09	0	0.00	1	75.70	74.90	-1	763	-0.13%
2018/05/07	0	0.00	1	74.20	74.20	-1	771	-0.13%
2018/05/04	1	74.40	0	0.00	74.40	1	772	0.13%
2018/05/03	1	74.50	0	0.00	74.10	1	766	0.13%
2018/05/02	1	77.50	0	0.00	76.10	1	747	0.13%
2018/04/26	0	0.00	2	79.20	77.30	-2	734	-0.27%
2018/04/24	8	77.84	0	0.00	78.30	8	736	1.09%
2018/04/23	1	79.30	2	78.60	78.50	-1	734	-0.14%
2018/04/20	1	81.80	2	81.50	81.20	-1	733	-0.14%
2018/04/19	1	82.50	0	0.00	82.80	1	728	0.14%
2018/04/18	0	0.00	2	84.50	82.40	-2	719	-0.28%
2018/04/17	1	82.40	1	81.50	81.00	0	705	0.00%
2018/04/16	0	0.00	2	83.10	83.00	-2	698	-0.29%
2018/04/13	4	82.33	9	82.74	83.10	-5	675	-0.74%
2018/04/12	0	0.00	6	79.13	79.80	-6	607	-0.99%
2018/04/09	1	78.80	0	0.00	78.50	1	613	0.16%
2018/04/03	0	0.00	1	78.80	78.50	-1	615	-0.16%
2018/03/26	5	76.00	0	0.00	76.40	5	738	0.68%
2018/03/23	1	75.90	2	76.25	75.80	-1	760	-0.13%
2018/03/22	1	77.60	0	0.00	77.50	1	755	0.13%
2018/03/21	0	0.00	3	78.33	78.20	-3	753	-0.40%
2018/03/19	0	0.00	1	80.10	80.00	-1	752	-0.13%
2018/03/16	3	80.87	1	80.60	80.60	2	759	0.26%
2018/03/15	2	80.50	0	0.00	80.50	2	762	0.26%
2018/03/14	2	79.90	0	0.00	80.20	2	767	0.26%
2018/02/21	0	0.00	1	79.20	79.70	-1	1,473	-0.07%
2018/02/12	0	0.00	1	77.50	77.30	-1	1,471	-0.07%
2018/02/09	3	74.73	0	0.00	76.90	3	1,481	0.20%
2018/02/07	0	0.00	2	78.50	78.80	-2	1,490	-0.13%
2018/02/06	4	76.73	1	77.20	77.00	3	1,477	0.20%
2018/01/30	2	82.75	3	82.13	81.60	-1	1,449	-0.07%
2018/01/29	1	83.20	1	82.70	83.70	0	1,437	0.00%
2018/01/24	0	83.30	0	0.00	83.50	0	1,444	0.00%
2018/01/22	0	0.00	2	83.95	84.10	-2	1,448	-0.14%
2018/01/19	2	82.50	0	0.00	82.40	2	1,450	0.14%
2018/01/18	2	83.05	0	0.00	82.90	2	1,448	0.14%
2018/01/17	1	83.40	0	0.00	83.40	1	1,441	0.07%
2018/01/16	1	85.00	4	85.58	84.20	-3	1,442	-0.21%
2018/01/15	3	84.07	0	0.00	83.70	3	1,438	0.21%
2018/01/11	0	0.00	1	83.70	83.70	-1	1,446	-0.07%
2018/01/10	0	0.00	1	83.40	82.70	-1	1,443	-0.07%
2018/01/09	2	83.30	0	0.00	83.20	2	1,444	0.14%
2018/01/08	5	83.72	0	0.00	83.60	5	1,455	0.34%
2018/01/05	2	85.40	0	0.00	84.70	2	1,457	0.14%
2018/01/03	2	85.70	2	85.40	85.40	0	1,492	0.00%
2018/01/02	1.3	85.32	0.4	85.40	85.30	0.9	1,487	0.06%