潤泰全 (2915)-國泰-桃園券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
69.6
漲跌
▲6.3
漲幅
+9.95%
成交量
28,463張
產業
上市貿易百貨類股
741人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰全 (2915)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/05/13	11	66.39	34	66.59	69.60	-23	3,435	-0.67%
2024/05/10	13.5	62.63	2	62.10	63.30	11.5	2,980	0.38%
2024/05/09	1.1	62.01	1	62.80	61.90	0.1	2,902	0.00%
2024/05/08	14	62.29	2.4	62.28	62.60	11.6	2,873	0.40%
2024/05/07	15	62.91	17	62.80	63.00	-2	2,812	-0.07%
2024/05/06	6	63.67	4.1	63.80	63.70	1.9	2,761	0.07%
2024/05/03	10.1	63.10	4	63.13	62.60	6.1	2,682	0.23%
2024/05/02	6.1	62.99	7	63.24	63.60	-0.9	2,583	-0.03%
2024/04/30	1	60.79	0.1	61.20	60.20	0.9	2,289	0.04%
2024/04/29	5	61.00	4.2	60.90	61.10	0.8	2,258	0.04%
2024/04/26	11.1	60.10	2	60.10	60.10	9.1	2,223	0.41%
2024/04/25	7.1	59.96	2	60.00	59.90	5.1	2,209	0.23%
2024/04/24	0	59.80	0	0.00	59.60	0	2,201	0.00%
2024/04/23	1	60.30	0	0.00	59.80	1	2,228	0.04%
2024/04/22	1	60.00	1.2	60.21	60.00	-0.2	2,260	-0.01%
2024/04/19	0	59.08	11	60.06	59.60	-11	2,216	-0.49%
2024/04/18	0	59.73	0	0.00	60.00	0	2,202	0.00%
2024/04/17	2.2	58.45	0	0.00	58.60	2.2	2,198	0.10%
2024/04/16	0.1	58.49	0	0.00	58.40	0.1	2,188	0.00%
2024/04/15	1.1	59.69	0.5	59.69	59.70	0.6	2,155	0.03%
2024/04/12	0	59.70	0	0.00	59.30	0	2,166	0.00%
2024/04/11	0	59.70	0	0.00	59.80	0	2,169	0.00%
2024/04/10	0	59.90	7	60.30	60.30	-7	2,168	-0.32%
2024/04/09	0	59.50	0	0.00	59.90	0	2,194	0.00%
2024/04/08	4	59.30	23	59.20	59.30	-19	2,262	-0.84%
2024/04/03	0	59.65	0	0.00	59.60	0	2,297	0.00%
2024/04/01	1	60.19	2	59.90	60.30	-1	2,359	-0.04%
2024/03/29	0	59.60	0	0.00	59.40	0	2,356	0.00%
2024/03/28	7	59.80	0	0.00	59.60	7	2,361	0.30%
2024/03/27	16	59.40	6.2	59.60	59.40	9.8	2,371	0.41%
2024/03/26	4	59.10	7.5	59.37	59.00	-3.5	2,383	-0.15%
2024/03/22	1	58.51	1	58.80	59.00	0	2,438	0.00%
2024/03/21	57.1	58.63	57	58.90	58.80	0.1	2,460	0.00%
2024/03/20	0.1	58.07	1.6	57.99	57.80	-1.5	2,629	-0.06%
2024/03/19	8.4	58.51	0	0.00	58.20	8.4	2,641	0.32%
2024/03/18	3.3	59.17	0	0.00	59.10	3.3	2,600	0.12%
2024/03/15	2.1	59.35	0	0.00	59.20	2.1	2,652	0.08%
2024/03/14	2.4	59.52	4	59.40	59.60	-1.7	2,577	-0.06%
2024/03/13	2	61.05	2	61.30	61.20	0	2,512	0.00%
2024/03/12	2	61.10	5	61.24	61.20	-3	2,524	-0.12%
2024/03/11	1	61.18	56	60.01	60.80	-55	2,537	-2.17%
2024/03/08	1.1	59.31	0.1	59.50	59.30	1	2,500	0.04%
2024/03/07	56.1	59.50	0	0.00	59.50	56.1	2,525	2.22%
2024/03/06	0	60.00	7	59.71	60.00	-7	2,523	-0.28%
2024/03/05	0	59.35	2.1	59.49	59.50	-2.1	2,560	-0.08%
2024/03/04	0.4	59.39	4	59.13	59.10	-3.6	2,569	-0.14%
2024/03/01	4	59.40	1.3	59.38	59.50	2.7	2,552	0.11%
2024/02/29	4.8	58.99	0	0.00	59.20	4.8	2,556	0.19%
2024/02/27	13.1	59.78	0	0.00	59.50	13.1	2,533	0.52%
2024/02/26	1	60.10	6	60.21	60.20	-5	2,514	-0.20%
2024/02/23	6	60.28	0	0.00	60.20	6	2,534	0.24%
2024/02/22	2	60.70	0	0.00	60.50	2	2,556	0.08%
2024/02/21	4.1	60.60	0	0.00	60.70	4.1	2,629	0.15%
2024/02/20	1	60.60	0	0.00	60.70	1	2,651	0.04%
2024/02/19	0.1	60.96	2	60.85	61.10	-1.9	2,695	-0.07%
2024/02/16	4	60.25	1	60.20	60.40	3	2,858	0.11%
2024/02/15	2.6	59.95	0.2	60.10	60.20	2.4	3,005	0.08%
2024/02/05	1	60.20	0	0.00	60.40	1	2,996	0.03%
2024/02/02	1	60.60	0	0.00	60.50	1	2,989	0.03%
2024/02/01	1	60.40	2.7	60.51	60.90	-1.7	2,985	-0.06%
2024/01/31	4.1	60.15	2	60.10	60.10	2.1	2,982	0.07%
2024/01/30	1	60.61	0	0.00	60.40	1	2,967	0.04%
2024/01/29	0.2	61.47	0	0.00	61.30	0.2	2,963	0.01%
2024/01/26	0.1	61.20	2	60.90	61.10	-1.9	2,962	-0.06%
2024/01/25	1.1	60.34	0	0.00	60.40	1.1	2,967	0.04%
2024/01/24	0	60.50	1	60.90	60.50	-1	2,979	-0.03%
2024/01/23	0.1	60.28	0	0.00	60.20	0.1	2,989	0.00%
2024/01/22	2	60.30	0	0.00	60.10	2	2,978	0.07%
2024/01/19	3	60.40	0	0.00	60.30	3	2,970	0.10%
2024/01/18	6	60.08	2	60.00	60.30	4	2,970	0.14%
2024/01/17	2.1	60.94	1	61.30	60.10	1.1	2,954	0.04%
2024/01/16	0.2	61.64	1	61.30	61.10	-0.8	2,902	-0.03%
2024/01/15	0	62.40	0	0.00	62.20	0	2,852	0.00%
2024/01/12	5	62.14	6	62.20	62.00	-1	2,872	-0.03%
2024/01/11	3	62.40	3	62.60	62.60	0	2,883	0.00%
2024/01/10	0.1	63.00	0	0.00	62.90	0.1	2,970	0.00%
2024/01/09	7.1	62.92	5	62.88	63.00	2.1	2,973	0.07%
2024/01/08	1.2	63.41	0.1	63.40	63.20	1.1	2,961	0.04%
2024/01/05	1	63.70	1	64.00	63.70	0	2,938	0.00%
2024/01/04	5	63.96	10	64.12	63.80	-5	2,930	-0.17%
2024/01/03	3.4	64.65	3	64.60	64.50	0.4	2,926	0.01%
2024/01/02	8.5	64.82	6	64.85	64.90	2.5	2,881	0.09%
2023/12/29	1	64.10	1	64.10	64.30	0	2,801	0.00%
2023/12/28	11.1	64.01	2.6	64.19	64.10	8.5	2,782	0.30%
2023/12/26	0	0.00	1	63.10	63.40	-1	2,721	-0.04%
2023/12/25	1	62.80	5	62.96	62.80	-4	2,719	-0.15%
2023/12/22	2	62.60	3.1	62.70	62.60	-1.1	2,713	-0.04%
2023/12/21	0	62.50	0	0.00	62.50	0	2,701	0.00%
2023/12/20	0	62.75	0	0.00	62.60	0	2,688	0.00%
2023/12/19	0.1	62.61	1	62.40	62.60	-0.9	2,667	-0.03%
2023/12/14	0	0.00	0.1	63.50	62.70	-0.1	2,470	0.00%
2023/12/13	0.3	62.33	0	0.00	62.00	0.3	2,421	0.01%
2023/12/12	6	62.35	1	62.10	62.40	5	2,424	0.21%
2023/12/11	0.1	63.40	0.6	63.50	63.50	-0.5	2,352	-0.02%
2023/12/08	2.1	63.44	0	0.00	63.10	2.1	2,347	0.09%
2023/12/07	3.8	64.06	0	0.00	63.70	3.8	2,338	0.16%
2023/12/06	1.4	64.57	3	64.70	64.50	-1.7	2,304	-0.07%
2023/12/05	0	0.00	1.1	63.80	63.70	-1.1	2,257	-0.05%
2023/12/04	0.5	63.50	3.1	63.99	63.90	-2.6	2,232	-0.12%
2023/12/01	1	62.60	5.1	62.51	62.70	-4.1	2,201	-0.19%
2023/11/30	1	62.43	21	62.01	63.00	-20	2,181	-0.92%
2023/11/29	0.5	61.70	10.2	62.00	61.50	-9.7	2,132	-0.46%
2023/11/28	1	61.50	0	0.00	61.50	1	2,111	0.05%
2023/11/27	0	61.57	2	61.45	61.10	-2	2,104	-0.09%
2023/11/24	1	61.50	0	0.00	61.40	1	2,108	0.05%
2023/11/23	0	61.60	0.1	61.60	61.90	0	2,147	0.00%
2023/11/22	0	61.40	0	61.60	61.30	0	2,142	0.00%
2023/11/21	12	61.60	1.5	61.73	61.60	10.6	2,133	0.49%
2023/11/20	13.3	61.76	1	61.72	61.50	12.3	2,102	0.58%
2023/11/17	2	63.85	3	63.77	63.30	-1	2,026	-0.05%
2023/11/16	4.2	64.15	3.3	64.16	64.00	0.9	2,018	0.04%
2023/11/15	6	63.13	14.3	64.37	64.80	-8.3	2,009	-0.41%
2023/11/14	1.1	62.18	14.6	61.19	62.30	-13.5	1,838	-0.73%
2023/11/13	0	58.80	0	0.00	58.90	0	1,712	0.00%
2023/11/10	0	58.70	1	58.70	58.60	-1	1,729	-0.06%
2023/11/09	0	58.80	0	0.00	58.60	0	1,737	0.00%
2023/11/08	0	58.75	0	0.00	58.80	0	1,791	0.00%
2023/11/07	0	58.53	0	58.60	58.30	0	1,820	0.00%
2023/11/06	0	58.97	0	0.00	58.70	0	1,851	0.00%
2023/11/03	0	58.60	0	0.00	58.70	0	1,908	0.00%
2023/11/02	0	57.50	0	0.00	57.90	0	1,920	0.00%
2023/11/01	0.1	56.98	0	0.00	56.60	0.1	1,920	0.00%
2023/10/31	0.1	56.93	0	0.00	57.20	0.1	1,919	0.00%
2023/10/30	0.1	57.22	0	0.00	57.20	0.1	1,939	0.01%
2023/10/27	2.1	57.31	0	0.00	57.10	2.1	1,961	0.11%
2023/10/26	0	57.68	0	0.00	57.10	0	1,973	0.00%
2023/10/25	1.1	58.30	0	0.00	58.00	1.1	1,973	0.06%
2023/10/24	0.1	57.74	0.8	58.03	58.20	-0.8	1,988	-0.04%
2023/10/23	0.1	57.62	0	0.00	57.30	0.1	2,001	0.01%
2023/10/20	0.2	57.55	0	0.00	57.70	0.2	2,020	0.01%
2023/10/19	0.2	58.61	0	0.00	58.00	0.2	2,050	0.01%
2023/10/18	0.4	58.65	0	0.00	59.00	0.4	2,054	0.02%
2023/10/17	0.3	59.21	0	59.10	58.90	0.3	2,007	0.02%
2023/10/16	0	59.23	0	0.00	59.40	0	2,058	0.00%
2023/10/13	0.1	59.40	0.1	59.50	59.30	0	2,087	0.00%
2023/10/12	0	59.00	0	0.00	59.20	0	2,085	0.00%
2023/10/11	5.3	58.45	3	58.80	58.50	2.3	2,092	0.11%
2023/10/05	0	58.80	0	0.00	58.70	0	2,089	0.00%
2023/10/04	0.3	58.51	0	0.00	58.20	0.3	2,112	0.01%
2023/10/03	0.1	59.30	1	59.30	59.20	-1	2,109	-0.05%
2023/10/02	0.1	58.94	0	0.00	58.60	0.1	2,114	0.00%
2023/09/28	0.1	58.79	1	58.70	58.80	-0.9	2,136	-0.04%
2023/09/27	5.1	58.51	0	0.00	58.40	5.1	2,160	0.24%
2023/09/26	1.2	58.92	0	0.00	58.80	1.2	2,205	0.05%
2023/09/25	2.1	59.21	1.2	59.53	59.30	0.9	2,214	0.04%
2023/09/22	1.7	59.23	1	59.50	59.50	0.7	2,207	0.03%
2023/09/21	0.2	60.11	0	0.00	59.70	0.2	2,215	0.01%
2023/09/20	5.2	60.05	0	0.00	60.50	5.2	2,219	0.24%
2023/09/19	0.1	60.25	0	0.00	60.80	0.1	2,185	0.01%
2023/09/18	0.1	60.28	0	0.00	60.30	0.1	2,180	0.00%
2023/09/15	0	60.55	0	0.00	60.00	0	2,205	0.00%
2023/09/14	0.2	60.56	0	0.00	60.50	0.2	2,187	0.01%
2023/09/13	0.1	60.58	0	0.00	60.10	0.1	2,200	0.00%
2023/09/12	3.1	60.54	0	0.00	60.70	3.1	2,250	0.14%
2023/09/11	0.3	60.70	0	0.00	61.00	0.3	2,250	0.01%
2023/09/08	0	60.70	1	60.50	60.70	-1	2,270	-0.04%
2023/09/07	1.1	60.80	1	60.80	60.80	0.1	2,293	0.00%
2023/09/06	5.2	61.20	5	60.90	61.20	0.2	2,312	0.01%
2023/09/05	10	61.80	15	61.62	61.90	-5	2,318	-0.21%
2023/09/04	0.1	62.18	2	62.40	62.30	-1.9	2,338	-0.08%
2023/09/01	1	62.00	0	62.20	61.90	1	2,375	0.04%
2023/08/31	5	62.04	5.2	62.29	62.30	-0.1	2,414	0.00%
2023/08/30	5	62.02	0	62.20	62.00	5	2,532	0.20%
2023/08/29	1	62.20	29	62.44	62.30	-28	2,537	-1.10%
2023/08/28	0	60.30	0	0.00	60.70	0	2,489	0.00%
2023/08/25	0	60.30	1	60.80	60.20	-1	2,493	-0.04%
2023/08/24	1.1	59.23	0	0.00	59.50	1.1	2,478	0.04%
2023/08/23	1.1	59.52	0	0.00	59.50	1.1	2,478	0.04%
2023/08/22	2.3	59.63	0	0.00	59.70	2.3	2,494	0.09%
2023/08/21	0.1	59.87	0	0.00	60.90	0.1	2,498	0.00%
2023/08/18	1.4	59.05	1	59.40	58.90	0.4	2,458	0.02%
2023/08/17	52.4	59.45	0	0.00	59.60	52.4	2,466	2.12%
2023/08/16	3.2	59.95	0	60.00	60.20	3.2	2,440	0.13%
2023/08/15	2	60.70	1	60.80	60.90	1	2,422	0.04%
2023/08/14	4.1	60.80	0.1	60.70	60.80	4	2,437	0.16%
2023/08/11	10	61.00	0	0.00	61.30	10	2,411	0.41%
2023/08/10	0.3	59.70	1	60.00	60.10	-0.7	2,394	-0.03%
2023/08/09	4.1	61.70	2	61.80	61.80	2.1	2,443	0.09%
2023/08/08	1.1	62.01	2	62.10	62.20	-1	2,391	-0.04%
2023/08/07	0	62.17	1	62.50	62.60	-1	2,408	-0.04%
2023/08/04	0.2	62.24	3	61.90	62.20	-2.8	2,405	-0.12%
2023/08/02	2	62.40	2	62.45	62.50	0	2,421	0.00%
2023/08/01	1	62.70	2	62.60	62.70	-1	2,406	-0.04%
2023/07/31	3	61.80	3	62.27	62.00	0	2,392	0.00%
2023/07/28	2.1	61.66	2	61.70	61.70	0.1	2,397	0.00%
2023/07/27	1	61.90	4	62.30	62.10	-3	2,392	-0.13%
2023/07/26	2	61.85	2	62.35	61.20	0	2,387	0.00%
2023/07/25	4	60.83	0	0.00	61.00	4	2,387	0.17%
2023/07/24	5	60.88	2	61.05	61.30	3	2,419	0.12%
2023/07/21	3.2	61.80	16	61.54	61.70	-12.9	2,424	-0.53%
2023/07/20	4.1	62.58	6.1	62.67	62.50	-2.1	2,483	-0.08%
2023/07/19	3	61.23	1	61.20	60.80	2	2,503	0.08%
2023/07/18	1	61.89	2	62.15	62.20	-1	2,509	-0.04%
2023/07/17	2	61.45	0	0.00	61.40	2	2,506	0.08%
2023/07/14	0.1	61.26	0	0.00	61.40	0.1	2,522	0.00%
2023/07/13	1.1	61.01	0.2	61.10	60.90	1	2,540	0.04%
2023/07/12	1	61.20	0	0.00	61.20	1	2,541	0.04%
2023/07/11	1	61.80	6.1	62.15	61.80	-5.1	2,548	-0.20%
2023/07/10	6	61.55	2	61.40	61.50	4	2,568	0.16%
2023/07/07	0	59.93	1	59.90	60.60	-1	2,588	-0.04%
2023/07/06	1.2	60.62	4	61.13	60.60	-2.8	2,596	-0.11%
2023/07/05	3.2	62.40	0	0.00	61.90	3.2	2,579	0.12%
2023/07/04	0.2	62.07	8.1	61.85	62.50	-7.9	2,562	-0.31%
2023/07/03	0.7	61.07	8	61.24	61.00	-7.3	2,547	-0.29%
2023/06/30	2.1	60.07	0	0.00	60.20	2.1	2,549	0.08%
2023/06/29	1	60.50	2.2	60.72	60.40	-1.2	2,569	-0.05%
2023/06/28	5.1	60.74	5	60.32	60.80	0.1	2,579	0.01%
2023/06/27	0.3	59.30	0	0.00	59.50	0.3	2,582	0.01%
2023/06/26	0.2	59.19	3.1	59.53	59.10	-2.9	2,604	-0.11%
2023/06/21	5.5	58.99	0	0.00	58.70	5.5	2,638	0.21%
2023/06/20	4.2	59.58	5	59.74	59.30	-0.8	2,626	-0.03%
2023/06/19	1.2	59.64	0	0.00	59.80	1.2	2,647	0.05%
2023/06/16	3.1	60.17	3.3	59.67	59.60	-0.2	2,694	-0.01%
2023/06/15	0.2	60.47	2.2	60.64	60.70	-2	2,738	-0.07%
2023/06/14	6.6	60.37	0	0.00	60.50	6.6	2,795	0.24%
2023/06/13	7.1	60.89	10.2	60.99	60.70	-3.1	2,879	-0.11%
2023/06/12	1.3	60.45	0.8	60.50	60.30	0.5	3,139	0.01%
2023/06/09	3	61.16	3	61.43	61.10	0	3,130	0.00%
2023/06/08	1.1	61.08	14	61.11	61.10	-12.9	3,131	-0.41%
2023/06/07	3.4	61.07	4	61.37	61.40	-0.6	3,131	-0.02%
2023/06/06	2.4	60.58	2	60.90	60.90	0.4	3,097	0.01%
2023/06/05	5.5	59.81	14	59.67	60.50	-8.6	3,067	-0.28%
2023/06/02	2.1	57.50	5	57.42	57.30	-2.9	2,955	-0.10%
2023/06/01	6.2	56.94	1.5	56.87	57.00	4.7	2,946	0.16%
2023/05/31	5.1	56.32	12	56.53	57.00	-6.9	2,965	-0.23%
2023/05/30	4.2	56.19	1.5	56.47	56.20	2.7	2,965	0.09%
2023/05/29	1.1	56.01	6.7	56.16	56.40	-5.6	3,006	-0.19%
2023/05/26	7.6	56.06	1	55.90	55.90	6.6	3,012	0.22%
2023/05/25	6.4	56.63	1	56.92	56.50	5.4	2,995	0.18%
2023/05/24	1.1	57.11	1.1	57.38	57.30	0	2,992	0.00%
2023/05/23	0.2	56.93	2	57.20	57.10	-1.9	3,000	-0.06%
2023/05/22	11.1	56.77	3	56.67	57.00	8.1	2,997	0.27%
2023/05/19	1.7	56.14	0.5	56.40	56.10	1.2	2,997	0.04%
2023/05/18	3.2	56.31	1	56.40	56.10	2.2	3,012	0.07%
2023/05/17	2.1	55.31	1	55.70	55.50	1.1	3,013	0.04%
2023/05/16	5.2	55.60	0	0.00	55.50	5.2	3,013	0.17%
2023/05/15	9.9	54.37	1	54.80	54.70	8.9	3,008	0.30%
2023/05/12	0.2	56.73	1	56.60	56.50	-0.8	2,950	-0.03%
2023/05/11	3.3	57.08	0	0.00	56.70	3.3	2,945	0.11%
2023/05/10	2.1	58.05	0	0.00	57.80	2.1	2,920	0.07%
2023/05/09	15.1	58.25	1	58.84	57.90	14.1	2,925	0.48%
2023/05/08	1.1	58.58	3	58.57	58.50	-1.9	2,929	-0.06%
2023/05/05	1.1	58.03	0	0.00	58.00	1.1	2,922	0.04%
2023/05/04	3.3	58.20	81	58.05	58.40	-77.7	2,950	-2.63%
2023/05/03	0.2	57.82	30	57.70	57.70	-29.8	2,957	-1.01%
2023/05/02	30.1	57.40	0	0.00	57.50	30.1	3,014	1.00%
2023/04/28	0.1	57.97	0	0.00	57.80	0.1	3,084	0.00%
2023/04/27	0.2	57.59	1	57.30	58.00	-0.8	3,080	-0.03%
2023/04/26	3.1	57.14	2	57.40	57.60	1.1	3,038	0.03%
2023/04/25	15.1	57.80	6	58.70	57.50	9.1	2,990	0.30%
2023/04/24	0	0.00	19.1	57.13	58.20	-19.1	2,914	-0.66%
2023/04/21	6.1	56.40	0	0.00	56.00	6.1	2,856	0.21%
2023/04/20	12.1	56.40	0	0.00	56.40	12.1	2,802	0.43%
2023/04/19	2.4	57.17	1	56.90	56.70	1.4	2,804	0.05%
2023/04/18	1.2	57.25	0	57.50	57.20	1.2	2,794	0.04%
2023/04/17	0	58.20	0	0.00	58.00	0	2,807	0.00%
2023/04/14	1	58.00	0	0.00	58.00	1	2,819	0.04%
2023/04/13	4	57.95	1	58.10	58.10	3	2,815	0.11%
2023/04/12	0.2	58.19	5	58.50	58.40	-4.8	2,803	-0.17%
2023/04/11	2.1	57.41	3	57.53	57.40	-1	2,790	-0.03%
2023/04/10	0	0.00	3	57.00	56.90	-3	2,807	-0.11%
2023/04/07	1.1	56.89	0	0.00	56.70	1.1	2,833	0.04%
2023/04/06	3.2	56.37	6.3	56.11	56.30	-3.1	2,862	-0.11%
2023/03/31	5.9	56.68	1	57.10	56.50	4.9	2,882	0.17%
2023/03/30	8	56.90	1	57.40	56.80	7	3,082	0.23%
2023/03/29	66	56.87	5	57.10	57.10	61	3,300	1.85%
2023/03/28	2.3	56.55	0	0.00	56.40	2.3	3,582	0.06%
2023/03/27	3	56.97	2	56.90	56.80	1	3,853	0.03%
2023/03/24	1.2	57.04	2	56.80	57.00	-0.8	4,147	-0.02%
2023/03/23	1	56.90	1	56.80	57.00	0	4,176	0.00%
2023/03/22	2.1	56.82	0	0.00	57.00	2.1	4,223	0.05%
2023/03/21	8.2	57.05	16	57.14	56.80	-7.8	4,286	-0.18%
2023/03/20	16.1	56.10	10	57.00	55.60	6.1	4,364	0.14%
2023/03/17	11.2	57.83	1.1	57.92	57.90	10.2	4,349	0.23%
2023/03/16	7.2	58.22	17	58.84	58.30	-9.8	4,469	-0.22%
2023/03/15	15.9	58.95	35.9	59.14	58.50	-19.9	4,473	-0.45%
2023/03/14	1.1	64.82	0	0.00	64.60	1.1	4,278	0.03%
2023/03/13	4.2	64.90	8	64.74	65.50	-3.8	4,489	-0.08%
2023/03/10	6.1	66.10	0	66.20	66.00	6.1	4,567	0.13%
2023/03/09	4	66.98	2.1	67.38	66.80	1.9	4,610	0.04%
2023/03/08	1	66.60	3	67.03	67.20	-2	4,630	-0.04%
2023/03/07	0	0.00	2	67.20	67.10	-2	4,640	-0.04%
2023/03/06	1	66.60	0	0.00	66.70	1	4,661	0.02%
2023/03/03	7.1	66.09	0	66.10	66.00	7.1	4,712	0.15%
2023/03/02	7	66.24	0	0.00	66.20	7	4,796	0.15%
2023/03/01	17.1	66.43	33	66.50	66.40	-16	4,886	-0.33%
2023/02/24	1	67.10	10.1	67.50	67.60	-9.1	4,899	-0.19%
2023/02/23	2.1	67.34	1	67.60	67.20	1.1	4,913	0.02%
2023/02/22	3.1	67.06	0	0.00	67.20	3.1	4,960	0.06%
2023/02/21	5.1	67.66	2.1	67.89	67.70	3	5,012	0.06%
2023/02/20	0	0.00	1.1	68.09	68.10	-1.1	5,120	-0.02%
2023/02/17	3	67.97	2	68.35	67.80	1	5,238	0.02%
2023/02/16	0.1	67.90	10	67.90	68.00	-9.9	5,406	-0.18%
2023/02/15	1	66.91	4	67.33	67.40	-3	5,452	-0.06%
2023/02/14	1	67.50	10	66.86	67.20	-9	5,461	-0.16%
2023/02/13	5.1	66.09	2	66.25	66.10	3.1	5,500	0.06%
2023/02/10	12.2	66.08	1	65.60	65.60	11.2	5,553	0.20%
2023/02/09	0.1	66.60	1	66.90	66.80	-1	5,599	-0.02%
2023/02/08	4.1	66.75	0	0.00	66.60	4.1	5,621	0.07%
2023/02/07	3.6	66.91	2	67.40	66.80	1.6	5,670	0.03%
2023/02/06	55.1	66.31	2.5	66.91	66.40	52.5	5,757	0.91%
2023/02/03	2.2	67.41	0	0.00	67.50	2.2	5,774	0.04%
2023/02/02	3.1	67.90	4	67.90	67.90	-0.9	5,809	-0.02%
2023/02/01	1.5	67.54	3	67.30	67.40	-1.5	5,872	-0.03%
2023/01/31	1.5	66.40	15	66.58	66.90	-13.6	5,928	-0.23%
2023/01/30	7.2	64.80	22.2	64.89	65.10	-15	5,901	-0.25%
2023/01/17	3.1	63.74	0	0.00	63.70	3.1	5,863	0.05%
2023/01/16	2	63.85	1.2	63.92	63.80	0.8	5,931	0.01%
2023/01/13	1	64.60	0	0.00	64.00	1	5,991	0.02%
2023/01/12	1	64.10	0	0.00	64.40	1	6,134	0.02%
2023/01/10	6.2	63.71	0	0.00	64.00	6.2	6,318	0.10%
2023/01/09	2.1	64.01	2	64.60	64.00	0.1	6,329	0.00%
2023/01/06	5.2	63.13	1	63.50	63.10	4.2	6,363	0.07%
2023/01/05	7.3	63.76	1	63.40	63.30	6.3	6,551	0.10%
2023/01/04	15.1	64.63	0	0.00	64.20	15.1	6,812	0.22%
2023/01/03	2	64.65	1.1	65.09	65.10	0.9	6,868	0.01%
2022/12/30	7.2	65.57	0	0.00	65.00	7.2	6,950	0.10%
2022/12/29	2	65.85	0.1	66.00	65.90	1.9	6,996	0.03%
2022/12/28	0.5	67.57	28	67.80	66.90	-27.5	7,119	-0.39%
2022/12/27	0	0.00	2	67.90	67.90	-2	7,294	-0.03%
2022/12/26	0	0.00	4	67.10	67.30	-4	7,293	-0.05%
2022/12/23	3	66.03	6	66.53	66.70	-3	7,274	-0.04%
2022/12/22	0	67.30	6	66.82	66.60	-6	7,234	-0.08%
2022/12/21	4	63.83	0	0.00	64.90	4	7,035	0.06%
2022/12/20	24.3	64.99	8	64.95	64.10	16.3	6,836	0.24%
2022/12/19	9.3	67.40	11.3	66.85	67.00	-2.1	6,653	-0.03%
2022/12/16	2	68.80	6	69.87	68.70	-4	6,402	-0.06%
2022/12/15	0	0.00	2.4	69.19	69.10	-2.4	6,149	-0.04%
2022/12/14	11	69.18	3	68.47	69.30	8	6,138	0.13%
2022/12/13	7	66.86	12	67.08	66.90	-5	6,097	-0.08%
2022/12/12	12.2	66.88	18.1	66.37	66.50	-5.9	6,108	-0.10%
2022/12/09	3.2	68.86	2	68.95	68.90	1.2	6,048	0.02%
2022/12/08	4.2	68.92	5	69.34	69.10	-0.8	5,996	-0.01%
2022/12/07	5.1	71.67	4	71.05	71.30	1.1	5,828	0.02%
2022/12/06	17.1	70.74	4.2	71.00	70.00	12.8	5,757	0.22%
2022/12/05	13.1	70.53	12.4	70.54	70.40	0.7	5,702	0.01%
2022/12/02	7	67.13	5	68.00	67.20	2	5,566	0.04%
2022/12/01	3	66.53	1.1	67.50	66.30	1.9	5,549	0.03%
2022/11/30	4	65.93	2	66.25	66.30	2	5,543	0.04%
2022/11/29	7	65.74	0	0.00	66.10	7	5,555	0.13%
2022/11/28	0.1	65.60	0	0.00	66.10	0.1	5,623	0.00%
2022/11/25	3.1	66.41	5	66.94	66.00	-1.9	5,670	-0.03%
2022/11/24	18.1	66.84	11.1	66.21	66.80	7.1	5,627	0.13%
2022/11/23	0.6	64.70	2	64.90	65.00	-1.4	5,536	-0.03%
2022/11/22	2	63.45	1	63.80	64.00	1	5,479	0.02%
2022/11/21	6	64.60	2	64.45	64.10	4	5,480	0.07%
2022/11/18	6	64.07	0.1	64.20	64.00	6	5,485	0.11%
2022/11/17	6.3	63.72	8	64.39	63.90	-1.7	5,456	-0.03%
2022/11/16	7.7	66.19	10.8	65.53	65.20	-3.1	5,409	-0.06%
2022/11/15	7.2	65.63	9.2	66.49	67.10	-1.9	5,317	-0.04%
2022/11/14	9.2	64.63	9.2	65.07	65.00	0	5,222	0.00%
2022/11/11	2.1	61.99	4	62.20	62.70	-2	5,066	-0.04%
2022/11/10	3.1	61.31	1.3	60.90	61.10	1.7	5,028	0.03%
2022/11/09	0.3	61.58	501	61.81	61.50	-500.7	5,132	-9.76%	大賣/鉅額交易
2022/11/08	3	60.50	5.8	60.60	61.20	-2.8	5,205	-0.05%
2022/11/07	3.1	59.15	0	0.00	59.30	3.1	5,240	0.06%
2022/11/04	4.1	59.50	1	59.50	59.60	3.1	5,279	0.06%
2022/11/03	4.2	58.59	0	0.00	59.20	4.2	5,334	0.08%
2022/11/02	1	58.60	8	57.60	58.60	-7	5,400	-0.13%
2022/11/01	9	56.50	5	56.22	56.70	4	5,495	0.07%
2022/10/31	1	55.70	0.8	55.33	55.20	0.2	5,540	0.00%
2022/10/28	2	55.70	9	55.60	55.80	-7	5,610	-0.12%
2022/10/27	0	0.00	5.5	54.26	54.80	-5.5	5,593	-0.10%
2022/10/26	1.1	52.62	0	0.00	52.80	1.1	5,660	0.02%
2022/10/25	1	52.90	2	52.90	52.60	-1	6,121	-0.02%
2022/10/24	7.5	54.06	8.4	53.95	52.90	-1	6,126	-0.02%
2022/10/21	1.1	53.87	19	54.19	53.70	-17.9	6,112	-0.29%
2022/10/20	5.5	53.26	5	52.64	53.40	0.5	6,148	0.01%
2022/10/19	0	53.10	8.3	53.03	52.30	-8.3	6,231	-0.13%
2022/10/18	1	51.30	3	51.20	51.40	-2	6,302	-0.03%
2022/10/17	1	50.20	2.2	50.48	50.90	-1.2	6,854	-0.02%
2022/10/14	1	51.20	3	51.27	51.00	-2	6,956	-0.03%
2022/10/13	468.3	53.33	3.8	51.04	50.90	464.4	7,122	6.52%	大買/鉅額交易
2022/10/12	24.5	53.59	41.4	53.59	53.60	-16.9	6,937	-0.24%
2022/10/11	2	50.25	2	50.25	50.10	0	6,663	0.00%
2022/10/07	3.2	51.25	12	51.06	51.00	-8.8	6,601	-0.13%
2022/10/06	1.2	50.40	7	50.50	50.60	-5.8	6,516	-0.09%
2022/10/05	2.2	50.25	11	50.27	50.00	-8.8	6,463	-0.14%
2022/10/04	32.6	49.66	11.9	49.64	49.65	20.7	6,343	0.33%
2022/10/03	2.1	50.45	2	50.60	50.30	0.1	6,162	0.00%
2022/09/30	1.8	49.80	1	50.50	51.10	0.8	6,152	0.01%
2022/09/29	0.2	50.80	0.1	51.10	51.10	0.1	6,160	0.00%
2022/09/28	12.2	51.00	1	50.50	50.50	11.2	6,156	0.18%
2022/09/27	0.2	52.13	1.7	52.41	52.60	-1.5	6,155	-0.02%
2022/09/26	0.5	50.84	0	0.00	51.40	0.5	6,133	0.01%
2022/09/23	0.2	52.15	1	52.10	52.10	-0.8	6,099	-0.01%
2022/09/22	2.2	52.47	4	52.18	52.40	-1.9	6,093	-0.03%
2022/09/21	4.2	52.77	17.6	52.79	52.60	-13.4	6,041	-0.22%
2022/09/20	1.1	52.41	1	52.80	52.50	0.1	5,984	0.00%
2022/09/19	15.3	52.26	3	52.60	52.60	12.3	5,970	0.21%
2022/09/16	1.3	52.86	3	53.07	53.30	-1.7	5,887	-0.03%
2022/09/15	11.3	54.08	15	54.10	53.70	-3.7	5,850	-0.06%
2022/09/14	3.1	53.91	20	53.80	54.10	-16.9	5,847	-0.29%
2022/09/13	1	55.20	1	55.10	55.10	0	5,849	0.00%
2022/09/12	12.1	54.66	10.2	54.47	55.10	1.9	5,862	0.03%
2022/09/08	24	53.96	11	54.78	54.90	13	5,858	0.22%
2022/09/07	3.1	55.57	3.6	56.31	55.20	-0.4	5,795	-0.01%
2022/09/06	1.4	57.57	0	0.00	57.90	1.4	5,722	0.02%
2022/09/05	0.3	59.81	0	0.00	59.40	0.3	5,698	0.01%
2022/09/02	10.5	60.42	12.8	60.86	60.10	-2.3	5,705	-0.04%
2022/09/01	7.4	62.15	1	62.20	62.50	6.4	5,643	0.11%
2022/08/31	0	65.70	0	0.00	65.40	0	5,586	0.00%
2022/08/30	12	65.93	0	0.00	66.00	12	5,581	0.21%
2022/08/29	1.1	64.82	46	65.13	65.30	-44.9	5,569	-0.81%
2022/08/26	1	66.70	1	67.00	66.80	0	5,540	0.00%
2022/08/25	2	65.15	1	64.80	65.00	1	5,496	0.02%
2022/08/24	0	64.80	1	65.20	65.00	-1	5,491	-0.02%
2022/08/23	1.1	65.21	0	0.00	65.20	1.1	5,494	0.02%
2022/08/22	0	0.00	2	66.10	66.40	-2	5,526	-0.04%
2022/08/19	1.2	65.36	0	0.00	65.80	1.2	5,520	0.02%
2022/08/18	0.3	65.70	0	0.00	66.00	0.3	5,506	0.01%
2022/08/17	2.5	66.20	1.6	66.79	66.30	0.9	5,508	0.02%
2022/08/16	8.4	65.48	41.5	65.91	66.30	-33.1	5,509	-0.60%
2022/08/15	19.8	68.32	15.3	68.45	68.70	4.5	5,406	0.08%
2022/08/12	4.6	64.22	2.3	64.41	65.30	2.3	5,302	0.04%
2022/08/11	4.7	62.91	18	63.48	63.70	-13.3	5,286	-0.25%
2022/08/10	24	61.61	2	61.00	61.00	22	5,273	0.42%
2022/08/09	7	60.29	2	60.35	60.70	5	5,321	0.09%
2022/08/08	6.6	64.78	2	64.90	64.50	4.6	5,342	0.09%
2022/08/05	4.5	64.87	3	65.07	65.00	1.5	5,284	0.03%
2022/08/04	9.3	63.06	0	0.00	63.70	9.3	5,441	0.17%
2022/08/03	19.7	65.15	7	65.04	65.00	12.7	5,496	0.23%
2022/08/02	19.2	65.28	10	65.30	65.90	9.1	5,716	0.16%
2022/08/01	44.7	62.72	60.1	62.45	65.50	-15.4	6,231	-0.25%
2022/07/29	6.8	61.60	0.6	61.60	61.60	6.2	5,753	0.11%
2022/07/28	5.4	68.87	6	68.88	68.40	-0.6	5,718	-0.01%
2022/07/27	21.3	68.68	6	68.53	69.10	15.3	5,796	0.26%
2022/07/26	16.1	69.70	16.1	69.63	69.30	0.1	5,796	0.00%
2022/07/25	38.5	66.69	35.8	67.16	67.90	2.7	5,627	0.05%
2022/07/22	34.7	66.50	20.1	65.92	66.60	14.6	5,429	0.27%
2022/07/21	2	65.70	33.3	65.70	65.70	-31.3	5,007	-0.62%
2022/07/20	29	75.18	22	76.27	72.90	6.9	4,995	0.14%
2022/07/18	3	80.47	0	0.00	80.50	3	4,803	0.06%
2022/07/15	0	0.00	0.1	78.30	78.30	-0.1	4,784	0.00%
2022/07/13	0	0.00	1.1	77.38	78.00	-1.1	4,809	-0.02%
2022/07/12	0.1	75.68	0.2	76.40	75.50	0	4,882	0.00%
2022/07/11	0.2	77.80	0	0.00	77.60	0.2	4,875	0.00%
2022/07/08	0	0.00	1.1	77.15	76.90	-1.1	4,849	-0.02%
2022/07/06	0	0.00	0.3	74.90	74.50	-0.3	4,955	-0.01%
2022/07/05	0	0.00	4.1	75.98	76.30	-4.1	4,990	-0.08%
2022/07/04	0	74.70	1.3	74.02	74.50	-1.3	4,992	-0.03%
2022/07/01	28.7	74.55	4	76.33	73.50	24.7	5,045	0.49%
2022/06/30	11.4	78.17	0	0.00	77.60	11.4	4,978	0.23%
2022/06/29	0.1	80.47	0	79.50	79.80	0	4,966	0.00%
2022/06/28	1.4	80.00	1	80.00	80.00	0.4	4,983	0.01%
2022/06/27	0.3	80.20	3.2	80.43	80.80	-2.9	5,006	-0.06%
2022/06/24	3.1	79.53	2.3	79.70	79.60	0.8	5,041	0.02%
2022/06/23	31.1	78.28	1	78.20	78.20	30.1	5,069	0.59%
2022/06/22	6.2	81.15	3	79.67	79.10	3.2	5,110	0.06%
2022/06/21	0	0.00	2	80.69	81.40	-2	5,123	-0.04%
2022/06/20	16.4	80.42	2.2	79.10	78.80	14.2	5,159	0.28%
2022/06/17	6.1	82.03	0	0.00	82.60	6.1	5,198	0.12%
2022/06/16	2.3	84.41	1.8	84.10	82.40	0.5	5,186	0.01%
2022/06/15	0.1	84.91	1	85.00	84.30	-0.9	5,201	-0.02%
2022/06/14	4.5	82.92	79	82.36	84.00	-74.5	5,223	-1.43%
2022/06/13	14.4	85.03	5	84.54	84.00	9.4	5,256	0.18%
2022/06/10	3	86.23	1	87.20	87.20	2	5,238	0.04%
2022/06/09	6.2	85.99	2.1	86.29	86.00	4.2	5,240	0.08%
2022/06/08	0	85.60	0	0.00	85.50	0	5,261	0.00%
2022/06/07	0	84.90	0	85.70	85.00	0	5,310	0.00%
2022/06/06	0	84.10	2	84.80	84.60	-2	5,366	-0.04%
2022/06/02	1.1	84.54	5.2	84.61	84.40	-4	5,475	-0.07%
2022/06/01	1.1	85.21	2.1	85.95	85.10	-1.1	5,590	-0.02%
2022/05/31	0.2	85.15	2.1	85.05	85.10	-1.9	5,623	-0.03%
2022/05/30	9.2	85.00	11.1	84.80	85.10	-1.9	5,656	-0.03%
2022/05/27	0.4	82.93	1.4	82.79	83.20	-1.1	5,653	-0.02%
2022/05/26	0.2	82.36	1.2	83.02	81.80	-1	5,707	-0.02%
2022/05/25	5.1	82.05	2	81.70	82.30	3.1	5,806	0.05%
2022/05/24	25.4	81.92	12	81.88	81.50	13.4	6,042	0.22%
2022/05/23	11	83.04	1	83.20	83.20	10	6,136	0.16%
2022/05/20	1.1	82.42	1	82.80	82.30	0.1	6,238	0.00%
2022/05/19	5.1	81.66	0	0.00	81.90	5.1	6,341	0.08%
2022/05/18	21.2	84.10	3	84.97	84.10	18.2	6,319	0.29%
2022/05/17	3.1	82.95	2	80.75	83.80	1.1	6,370	0.02%
2022/05/16	46.3	82.92	5	82.90	81.00	41.3	6,264	0.66%
2022/05/13	5.3	82.79	6	82.93	82.90	-0.7	6,165	-0.01%
2022/05/12	15.7	82.97	19.5	84.75	82.00	-3.8	6,064	-0.06%
2022/05/11	53.9	87.48	23.1	86.80	86.50	30.8	5,834	0.53%
2022/05/10	55.9	88.56	10	88.18	87.60	45.9	5,686	0.81%
2022/05/09	64.7	93.48	101.6	94.02	91.00	-36.9	5,402	-0.68%	大賣/
2022/05/06	1.1	101.00	9	101.00	101.00	-8	4,760	-0.17%
2022/05/05	2	112.00	2	112.00	112.00	0	4,785	0.00%
2022/05/04	42	122.80	11.1	120.99	124.00	30.9	4,793	0.65%
2022/05/03	15	117.87	6	118.17	119.50	9	4,695	0.19%
2022/04/29	3.1	114.32	2.2	115.23	115.50	1	4,632	0.02%
2022/04/28	7.5	112.13	7	112.14	112.00	0.5	4,635	0.01%
2022/04/27	6	109.33	6.7	110.78	112.50	-0.7	4,626	-0.02%
2022/04/26	4.3	110.50	0	0.00	110.50	4.3	4,485	0.10%
2022/04/25	1.5	100.07	1.6	100.50	100.50	0	4,396	0.00%
2022/04/22	1.2	102.75	0	0.00	103.50	1.2	4,382	0.03%
2022/04/21	2.4	103.14	0	0.00	103.50	2.4	4,470	0.05%
2022/04/20	0.3	103.30	0	0.00	103.50	0.3	4,502	0.01%
2022/04/19	11.3	103.50	0	0.00	103.00	11.3	4,538	0.25%
2022/04/18	3.4	102.12	2	103.50	102.00	1.4	4,632	0.03%
2022/04/15	1.6	105.98	0	0.00	106.00	1.6	4,564	0.04%
2022/04/14	2.2	107.77	0	0.00	107.50	2.2	4,598	0.05%
2022/04/13	7.7	108.06	1	108.50	108.50	6.7	4,682	0.14%
2022/04/12	3.6	109.94	5.5	108.73	107.00	-1.9	4,665	-0.04%
2022/04/11	1.2	114.40	0	0.00	113.00	1.2	4,572	0.03%
2022/04/08	0.1	115.75	0	0.00	116.00	0.1	4,553	0.00%
2022/04/07	1.3	114.77	0	0.00	114.50	1.3	4,569	0.03%
2022/04/06	0.4	116.10	1	116.00	117.50	-0.6	4,541	-0.01%
2022/04/01	0.4	116.59	5	116.00	116.50	-4.6	4,530	-0.10%
2022/03/31	4	116.31	0.1	116.00	116.00	3.9	4,530	0.09%
2022/03/30	1.2	117.58	13	118.12	117.50	-11.8	4,582	-0.26%
2022/03/29	1.2	117.08	0	117.50	117.50	1.2	4,686	0.03%
2022/03/28	1.1	115.05	2	114.75	116.00	-0.9	4,814	-0.02%
2022/03/25	3.8	118.39	4.3	117.88	118.00	-0.5	4,995	-0.01%
2022/03/24	9.3	116.49	9	116.06	116.00	0.3	5,080	0.01%
2022/03/23	2	114.63	2.6	114.89	115.50	-0.6	5,195	-0.01%
2022/03/22	2.1	114.24	3	111.00	114.50	-0.9	5,189	-0.02%
2022/03/21	1	108.50	0	109.00	108.50	1	5,144	0.02%
2022/03/18	1	107.56	3	108.01	108.50	-2	5,182	-0.04%
2022/03/17	5	107.00	0	108.00	107.50	5	5,236	0.09%
2022/03/16	2.7	105.86	1.3	105.54	104.50	1.4	5,235	0.03%
2022/03/15	1.7	106.29	19	106.50	106.00	-17.4	5,194	-0.33%
2022/03/14	0.7	107.58	0	0.00	107.50	0.7	5,214	0.01%
2022/03/11	0.5	107.81	0.2	108.00	108.50	0.3	5,224	0.01%
2022/03/10	14.2	110.30	2	110.25	110.00	12.2	5,234	0.23%
2022/03/09	21.7	106.19	0	0.00	107.00	21.7	5,237	0.41%
2022/03/08	9.9	106.38	8.3	106.58	103.50	1.6	5,279	0.03%
2022/03/07	14	109.66	7	109.29	109.50	6.9	5,186	0.13%
2022/03/04	9.8	115.79	12.3	114.93	115.00	-2.5	5,094	-0.05%
2022/03/03	1	117.50	0.3	117.50	117.50	0.8	5,115	0.01%
2022/03/02	0	0.00	1	114.00	116.00	-1	5,103	-0.02%
2022/03/01	21.1	114.88	24	114.56	115.00	-2.9	5,084	-0.06%
2022/02/25	47.8	114.59	2.1	117.10	115.00	45.7	5,061	0.90%
2022/02/24	21.4	117.17	29.1	114.18	113.00	-7.7	5,019	-0.15%
2022/02/23	28.7	115.44	64.4	115.05	117.50	-35.7	4,797	-0.74%
2022/02/22	22.3	112.45	16.8	112.24	112.00	5.5	4,706	0.12%
2022/02/21	18.5	109.89	11.9	110.63	113.00	6.6	4,609	0.14%
2022/02/18	12.4	106.68	9.5	107.07	108.00	2.9	4,520	0.06%
2022/02/17	4.2	106.39	4.2	106.50	107.00	0.1	4,518	0.00%
2022/02/16	2.6	103.27	0.2	102.50	103.00	2.4	4,484	0.05%
2022/02/15	1.5	102.17	3	102.50	102.00	-1.5	4,479	-0.03%
2022/02/14	0.1	99.80	2	100.25	100.00	-1.9	4,450	-0.04%
2022/02/11	2.1	100.98	7.8	100.87	100.50	-5.7	4,436	-0.13%
2022/02/10	3.5	100.58	26.4	99.74	101.00	-22.9	4,433	-0.52%
2022/02/09	0	99.60	7	99.76	99.80	-7	4,440	-0.16%
2022/02/08	0.1	99.20	2	99.30	99.50	-2	4,476	-0.04%
2022/02/07	1.1	98.25	1.5	98.68	98.80	-0.4	4,483	-0.01%
2022/01/26	0.2	94.99	0.4	95.10	94.60	-0.2	4,488	-0.01%
2022/01/25	1.6	94.13	0	0.00	93.80	1.6	4,598	0.03%
2022/01/24	6.1	94.63	10	95.56	95.90	-4	4,658	-0.09%
2022/01/21	11.7	96.99	1	96.25	96.10	10.6	4,708	0.23%
2022/01/20	3.1	98.53	0.2	99.30	98.70	3	4,720	0.06%
2022/01/19	1.5	100.03	1	100.98	99.20	0.4	4,873	0.01%
2022/01/18	2	100.50	0	0.00	101.50	2	4,960	0.04%
2022/01/17	15	101.57	12.6	101.60	102.00	2.4	5,044	0.05%
2022/01/14	11.4	101.62	8	100.19	100.00	3.4	5,128	0.07%
2022/01/13	1.2	101.55	2	102.25	102.50	-0.8	5,120	-0.02%
2022/01/12	9	102.22	6.9	101.37	101.50	2.2	5,128	0.04%
2022/01/11	3.3	102.57	13.5	101.85	102.50	-10.2	5,114	-0.20%
2022/01/10	5.1	98.26	1.2	98.19	99.30	3.9	5,035	0.08%
2022/01/07	1.5	99.16	0.1	99.15	98.90	1.4	5,042	0.03%
2022/01/06	7.3	100.66	8	100.63	100.50	-0.8	5,016	-0.01%
2022/01/05	2.1	98.26	14.1	98.66	98.80	-12	5,041	-0.24%
2022/01/04	1.1	98.01	5	97.92	98.10	-3.9	5,083	-0.08%
2022/01/03	0.5	97.40	2	97.95	97.40	-1.5	5,126	-0.03%
2021/12/30	6.5	97.72	27.2	97.95	97.50	-20.8	5,151	-0.40%
2021/12/29	1.2	97.01	3	97.40	97.20	-1.8	5,228	-0.03%
2021/12/28	2.1	96.39	1	96.20	96.20	1.1	5,276	0.02%
2021/12/27	0.3	96.66	0	0.00	96.10	0.3	5,496	0.00%
2021/12/24	3.4	96.30	7.4	96.72	96.30	-3.9	5,611	-0.07%
2021/12/23	1	94.12	0	0.00	94.40	1	5,630	0.02%
2021/12/22	11.9	95.03	5	94.60	94.10	6.9	5,572	0.12%
2021/12/21	9.7	97.48	21.1	96.57	96.30	-11.4	5,570	-0.20%
2021/12/20	1	92.90	1.1	93.49	94.20	-0.1	5,722	0.00%
2021/12/17	7.2	92.22	5.3	92.78	93.40	1.9	5,685	0.03%
2021/12/16	9.4	93.63	0	93.70	93.10	9.3	5,844	0.16%
2021/12/15	1.2	92.71	7	94.31	94.20	-5.8	6,185	-0.09%
2021/12/14	12	92.88	0.5	92.90	92.50	11.5	6,310	0.18%
2021/12/13	13.7	94.60	1.1	95.11	93.50	12.6	6,365	0.20%
2021/12/10	10.5	96.05	13	96.68	95.80	-2.5	6,527	-0.04%
2021/12/09	5.7	97.08	0	0.00	97.00	5.7	6,649	0.09%
2021/12/08	2.4	98.19	1.1	97.96	97.70	1.3	6,843	0.02%
2021/12/07	2.4	98.37	8	98.10	98.60	-5.6	6,889	-0.08%
2021/12/06	13.3	95.86	2	96.35	96.50	11.3	6,922	0.16%
2021/12/03	2.2	97.49	0	0.00	97.10	2.2	6,968	0.03%
2021/12/02	35.9	98.11	11	98.43	97.10	24.9	6,977	0.36%
2021/12/01	26.9	99.64	1	99.60	100.00	25.9	7,010	0.37%
2021/11/30	3.2	101.47	3.1	101.00	100.00	0.1	7,034	0.00%
2021/11/29	5.9	99.25	12.1	98.04	99.10	-6.2	7,095	-0.09%
2021/11/26	3.4	101.25	1.1	100.55	100.50	2.4	7,131	0.03%
2021/11/25	0	102.83	0	0.00	103.00	0	7,181	0.00%
2021/11/24	2.4	102.63	1.4	103.33	103.50	1	7,201	0.01%
2021/11/23	2.9	105.08	4.2	104.50	104.00	-1.2	7,182	-0.02%
2021/11/22	6.7	106.85	7.5	106.49	106.50	-0.7	7,119	-0.01%
2021/11/19	4.3	109.46	0.1	108.36	107.50	4.2	7,089	0.06%
2021/11/18	2.2	110.75	1	111.50	110.50	1.2	7,070	0.02%
2021/11/17	1	107.52	0	0.00	110.00	1	7,049	0.01%
2021/11/16	0.6	108.50	0	0.00	109.00	0.6	7,030	0.01%
2021/11/15	2.4	110.43	2.1	110.02	110.50	0.3	7,020	0.00%
2021/11/12	1.3	104.94	1	104.00	105.00	0.3	6,951	0.00%
2021/11/11	0	0.00	2	103.50	104.00	-2	6,996	-0.03%
2021/11/10	2.3	103.05	4	102.88	103.00	-1.7	7,055	-0.02%
2021/11/09	1.1	103.48	5	102.50	103.50	-4	7,149	-0.06%
2021/11/08	14	103.86	2	103.00	102.50	12	7,157	0.17%
2021/11/05	1.2	102.04	0.5	101.62	102.00	0.6	7,166	0.01%
2021/11/04	1	105.00	1	104.50	104.50	0	7,128	0.00%
2021/11/03	0	0.00	1.3	105.61	106.00	-1.3	7,109	-0.02%
2021/11/02	2.2	104.80	4.2	106.96	104.00	-2	7,065	-0.03%
2021/11/01	26.4	110.53	19.2	109.64	110.00	7.2	6,976	0.10%
2021/10/29	11	108.00	10.6	107.72	108.50	0.4	6,886	0.01%
2021/10/28	17.8	104.05	14	103.57	104.50	3.8	6,811	0.06%
2021/10/27	30.1	100.61	26.3	101.47	104.00	3.7	6,774	0.06%
2021/10/26	8.1	98.55	5	98.56	98.80	3	6,607	0.05%
2021/10/25	11.2	94.02	5.1	93.24	93.20	6.2	6,519	0.09%
2021/10/22	1.2	93.79	1.1	92.89	93.90	0.1	6,455	0.00%
2021/10/21	0.1	89.30	2	89.65	89.80	-2	6,409	-0.03%
2021/10/20	0.1	88.60	1	88.80	88.80	-1	6,408	-0.01%
2021/10/19	2.1	88.36	0	88.70	88.50	2	6,448	0.03%
2021/10/18	4	89.22	4	89.45	89.00	0	6,436	0.00%
2021/10/15	4.2	87.82	0	0.00	87.70	4.2	6,418	0.07%
2021/10/14	1	87.38	0	0.00	87.20	1	6,434	0.02%
2021/10/13	6.6	86.51	10.1	85.78	85.80	-3.5	6,473	-0.05%
2021/10/12	5.2	88.86	2.1	88.90	88.00	3.2	6,377	0.05%
2021/10/08	7.2	90.65	4.1	92.03	90.60	3.1	6,330	0.05%
2021/10/07	5.4	89.97	2.4	90.12	90.00	3	6,285	0.05%
2021/10/06	16	90.29	2	89.30	89.30	14	6,285	0.22%
2021/10/05	3.7	89.34	1.3	89.61	89.20	2.4	6,247	0.04%
2021/10/04	13.1	90.62	7.6	91.92	89.70	5.5	6,383	0.09%
2021/10/01	3.2	123.50	3.1	122.53	124.00	0.1	6,331	0.00%
2021/09/30	5.2	126.89	3.1	127.00	128.00	2.1	6,261	0.03%
2021/09/29	1.3	123.12	0	0.00	123.50	1.3	6,174	0.02%
2021/09/28	10.4	123.67	15.1	124.17	125.00	-4.8	6,113	-0.08%
2021/09/27	16	123.19	19	128.74	120.50	-3	5,939	-0.05%
2021/09/24	5.8	131.79	2	134.47	132.00	3.8	5,575	0.07%
2021/09/23	21.6	131.88	23	132.63	133.50	-1.4	5,454	-0.03%
2021/09/22	15.3	134.25	76.3	135.14	131.50	-61	5,182	-1.18%
2021/09/17	30.5	142.37	27	143.11	146.00	3.5	4,843	0.07%
2021/09/16	11.2	136.52	14.1	137.64	138.00	-2.9	4,705	-0.06%
2021/09/15	46.1	135.74	23.2	137.48	138.00	22.9	4,610	0.50%
2021/09/14	21.4	132.59	18.1	132.14	135.50	3.3	4,370	0.08%
2021/09/13	8.9	131.83	7	133.00	129.50	1.8	4,221	0.04%
2021/09/10	6.5	125.76	6	126.67	129.50	0.5	4,038	0.01%
2021/09/09	9.1	121.80	0.2	121.00	125.00	8.9	3,986	0.22%
2021/09/08	0.8	122.24	0	0.00	121.50	0.8	3,926	0.02%
2021/09/07	0.2	122.25	0.9	124.61	125.50	-0.7	3,840	-0.02%
2021/09/06	0.3	122.83	10.7	120.30	121.50	-10.4	3,781	-0.28%
2021/09/03	1	119.50	1.2	117.62	117.00	-0.2	3,655	-0.01%
2021/09/02	5.1	118.39	8	116.19	116.00	-2.9	3,598	-0.08%
2021/09/01	2.2	115.40	1	116.94	117.00	1.1	3,509	0.03%
2021/08/31	0	0.00	0.5	110.00	111.00	-0.5	3,391	-0.01%
2021/08/30	3.4	104.91	0	0.00	105.50	3.4	3,298	0.10%
2021/08/27	11	102.50	5	101.10	102.50	6	3,244	0.19%
2021/08/26	1	100.00	3	100.83	100.50	-2	3,221	-0.06%
2021/08/25	0	98.50	0	0.00	99.60	0	3,237	0.00%
2021/08/24	0	0.00	1	97.60	98.40	-1	3,232	-0.03%
2021/08/23	1	97.01	0	0.00	97.90	1	3,224	0.03%
2021/08/20	4	94.88	3	95.04	95.00	1	3,223	0.03%
2021/08/19	1.2	96.42	1.1	98.03	95.60	0.1	3,215	0.00%
2021/08/18	0.4	98.12	0	0.00	99.80	0.4	3,177	0.01%
2021/08/17	7	100.18	3.1	98.47	98.10	3.9	3,157	0.12%
2021/08/16	2	102.49	3.2	101.94	102.00	-1.2	3,112	-0.04%
2021/08/13	3	102.67	6	101.00	102.50	-3	3,082	-0.10%
2021/08/11	1	96.50	1	95.00	96.60	0	3,004	0.00%
2021/08/10	1.1	93.60	1	93.00	93.00	0.1	3,018	0.00%
2021/08/05	1	93.90	0.4	94.60	93.80	0.6	3,263	0.02%
2021/08/04	1	96.30	0	0.00	95.30	1	3,365	0.03%
2021/08/03	1	95.90	1.7	95.65	95.60	-0.7	3,470	-0.02%
2021/08/02	3	97.60	0	0.00	98.00	3	3,529	0.09%
2021/07/30	1	98.01	2	98.10	98.00	-1	3,496	-0.03%
2021/07/29	3.5	96.96	2	97.50	98.70	1.5	3,513	0.04%
2021/07/28	2.2	96.74	1	96.00	96.60	1.2	3,538	0.03%
2021/07/27	2.2	98.76	1.1	98.66	99.00	1.1	3,565	0.03%
2021/07/26	3.2	104.41	2	104.00	103.00	1.2	3,548	0.03%
2021/07/23	8	100.18	5	100.48	102.00	3	3,488	0.09%
2021/07/22	0	0.00	3	97.93	98.10	-3	3,418	-0.09%
2021/07/21	7	97.40	0	0.00	97.60	7	3,421	0.20%
2021/07/20	0	0.00	1	97.40	97.80	-1	3,494	-0.03%
2021/07/19	1	99.60	0	0.00	98.20	1	3,473	0.03%
2021/07/16	1	97.99	0	0.00	98.00	1	3,494	0.03%
2021/07/15	0	0.00	1	97.40	97.20	-1	3,513	-0.03%
2021/07/14	1	95.30	0	0.00	95.80	1	3,539	0.03%
2021/07/13	1	97.50	8	96.19	96.10	-7	3,629	-0.19%
2021/07/12	0	0.00	1	98.40	98.20	-1	3,627	-0.03%
2021/07/09	15.2	97.78	9	97.07	97.70	6.2	3,592	0.17%
2021/07/08	5	95.17	8.2	96.09	99.00	-3.2	3,394	-0.09%
2021/07/07	1	89.80	2.1	90.00	90.00	-1.1	3,301	-0.03%
2021/07/06	0	0.00	0.1	88.00	87.90	-0.1	3,262	0.00%
2021/07/05	1.1	87.98	0	0.00	87.70	1.1	3,278	0.03%
2021/07/02	1	87.70	0	0.00	87.90	1	3,401	0.03%
2021/07/01	1	88.50	1	88.30	88.10	0	3,418	0.00%
2021/06/30	1	87.90	1.1	87.80	87.90	-0.1	3,444	0.00%
2021/06/29	4	88.13	0	0.00	87.90	4	3,493	0.11%
2021/06/28	3	88.13	6	88.28	88.80	-3	3,503	-0.09%
2021/06/25	0	0.00	0.1	85.50	86.50	-0.1	3,497	0.00%
2021/06/24	0	84.50	1	84.90	85.20	-1	3,737	-0.03%
2021/06/21	2	82.30	1	82.90	82.20	1	4,024	0.02%
2021/06/18	0.1	84.00	0	0.00	83.00	0.1	4,042	0.00%
2021/06/17	3	84.60	0	0.00	84.50	3	4,042	0.07%
2021/06/15	0	0.00	1	84.40	84.80	-1	4,225	-0.02%
2021/06/11	0	0.00	1	83.50	83.80	-1	4,265	-0.02%
2021/06/09	2	82.90	0	0.00	82.90	2	4,341	0.05%
2021/06/03	0	0.00	1	83.81	84.30	-1	4,557	-0.02%
2021/06/02	1	82.70	1	83.60	83.40	0	4,595	0.00%
2021/05/31	1	82.70	3	83.00	82.90	-2	4,651	-0.04%
2021/05/26	0	0.00	1	82.30	83.10	-1	4,747	-0.02%
2021/05/24	1	81.52	3	82.50	82.70	-2	4,794	-0.04%
2021/05/21	18	82.14	3	82.10	82.20	15	4,866	0.31%
2021/05/20	0	0.00	2	81.50	81.10	-2	4,900	-0.04%
2021/05/19	3	81.43	0	0.00	81.10	3	4,907	0.06%
2021/05/18	5	81.00	0	0.00	81.80	5	4,954	0.10%
2021/05/17	12.1	79.40	1	80.90	78.20	11.1	4,939	0.22%
2021/05/13	2	81.10	0	0.00	81.10	2	4,728	0.04%
2021/05/12	0.2	83.27	2	84.30	81.70	-1.9	4,657	-0.04%
2021/05/11	2	90.10	9	88.11	86.50	-7	4,518	-0.15%
2021/05/10	3	86.03	1	88.60	88.80	2	4,399	0.05%
2021/05/06	0	0.00	1	86.10	84.80	-1	4,320	-0.02%
2021/05/05	0.1	85.30	1	83.90	84.90	-0.9	4,280	-0.02%
2021/05/03	2	85.70	1	85.50	85.50	1	4,142	0.02%
2021/04/29	0	0.00	1	85.40	85.20	-1	4,102	-0.02%
2021/04/28	0	0.00	3	86.00	86.20	-3	4,075	-0.07%
2021/04/27	7.4	87.19	0	0.00	86.80	7.4	4,072	0.18%
2021/04/26	0	0.00	1	85.03	86.80	-1	4,042	-0.03%
2021/04/23	1	83.70	5	83.54	83.90	-4	3,948	-0.10%
2021/04/22	4.4	84.77	13.3	83.77	82.80	-8.9	3,936	-0.23%
2021/04/21	0	0.00	8	83.61	83.90	-8	3,854	-0.21%
2021/04/20	4.2	82.98	6	83.22	83.40	-1.8	3,839	-0.05%
2021/04/19	1	81.50	8	82.51	82.30	-7	3,822	-0.18%
2021/04/16	0	0.00	1	80.30	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	8	79.90	80.20	-8	3,689	-0.22%
2021/04/14	0	0.00	36	79.29	79.10	-36	3,657	-0.98%
2021/04/13	10	79.67	45	80.36	79.20	-35	3,647	-0.96%
2021/04/12	0	0.00	21	78.99	79.40	-21	3,614	-0.58%
2021/04/09	4	78.35	0	0.00	78.60	4	3,580	0.11%
2021/04/08	22	77.86	0	0.00	79.00	22	3,552	0.62%
2021/04/07	0	0.00	4	79.00	79.20	-4	3,420	-0.12%
2021/04/06	4	79.03	0	0.00	79.20	4	3,404	0.12%
2021/04/01	40	79.00	0	0.00	79.10	40	3,361	1.19%
2021/03/31	5	78.88	4	78.75	79.70	1	3,306	0.03%
2021/03/30	0	0.00	17	78.80	78.40	-17	3,270	-0.52%
2021/03/29	94	78.07	3	78.20	78.70	91	3,233	2.81%
2021/03/26	10	80.15	0	0.00	80.30	10	2,985	0.34%
2021/03/25	23.1	78.91	2	78.80	80.10	21.1	2,951	0.71%
2021/03/24	27	80.36	2	80.50	80.10	25	2,915	0.86%
2021/03/23	24	83.07	0	0.00	83.40	24	2,719	0.88%
2021/03/22	3	81.60	0	0.00	82.50	3	2,676	0.11%
2021/03/19	3	81.13	1	81.82	80.10	2	2,645	0.08%
2021/03/18	5	82.94	0	0.00	82.50	5	2,508	0.20%
2021/03/17	2.7	82.54	2	83.30	83.10	0.7	2,457	0.03%
2021/03/16	2	81.60	0.1	80.50	81.80	1.9	2,415	0.08%
2021/03/12	3	78.43	0.7	79.00	79.40	2.3	2,372	0.10%
2021/03/11	2.7	79.78	0	0.00	78.70	2.7	2,364	0.12%
2021/03/10	0.1	78.30	0	0.00	78.00	0.1	2,283	0.00%
2021/03/09	0	0.00	2	78.15	78.50	-2	2,267	-0.09%
2021/03/08	0.3	75.95	3	77.03	77.30	-2.7	2,218	-0.12%
2021/03/05	0	0.00	2	75.45	75.90	-2	2,178	-0.09%
2021/03/04	1	75.50	1.3	75.83	76.00	-0.3	2,206	-0.01%
2021/03/03	1	75.20	0	0.00	75.50	1	2,149	0.05%
2021/03/02	6	76.15	0	0.00	75.30	6	2,122	0.28%
2021/02/26	0.3	74.70	4.1	74.90	74.90	-3.8	2,072	-0.18%
2021/02/25	0	0.00	1	74.50	74.70	-1	2,017	-0.05%
2021/02/24	0	74.60	6.2	74.19	73.80	-6.2	2,009	-0.31%
2021/02/23	6	73.40	1.1	74.17	74.10	4.9	1,964	0.25%
2021/02/22	0.1	73.00	2	73.85	73.40	-1.9	1,876	-0.10%
2021/02/18	2	72.20	2	72.00	72.30	0	1,823	0.00%
2021/02/17	5	69.20	1	70.00	69.90	4	1,790	0.22%
2021/02/03	0.1	68.60	0	0.00	68.60	0.1	1,821	0.00%
2021/02/01	0	0.00	4	68.20	68.30	-4	1,846	-0.22%
2021/01/29	0.1	68.00	0	0.00	68.20	0.1	1,847	0.00%
2021/01/19	0	68.80	0	0.00	69.50	0	1,837	0.00%
2021/01/15	0.1	70.20	1	69.50	69.10	-0.9	1,819	-0.05%
2021/01/13	0	69.60	0	0.00	70.20	0	1,819	0.00%
2021/01/12	0	0.00	1	69.80	69.30	-1	1,791	-0.06%
2021/01/06	0	70.00	1	71.50	69.80	-1	1,713	-0.06%
2021/01/05	1	70.80	1	70.40	71.00	0	1,698	0.00%
2021/01/04	0	0.00	10	69.60	69.40	-10	1,655	-0.60%
2020/12/30	0	0.00	2	69.50	69.80	-2	1,641	-0.12%
2020/12/29	0	0.00	1	69.70	69.40	-1	1,631	-0.06%
2020/12/24	1	68.20	0	0.00	68.20	1	1,613	0.06%
2020/12/23	2	68.00	1	68.30	68.00	1	1,593	0.06%
2020/12/21	1	69.30	1	69.59	69.20	0	1,579	0.00%
2020/12/18	0	0.00	1	69.60	70.00	-1	1,568	-0.06%
2020/12/16	2	68.50	0	0.00	68.90	2	1,544	0.13%
2020/12/15	0	0.00	2	68.20	68.20	-2	1,533	-0.13%
2020/12/14	0	68.90	0	0.00	68.40	0	1,519	0.00%
2020/12/11	1	68.80	0	0.00	68.70	1	1,515	0.07%
2020/12/09	2	69.85	0	0.00	69.30	2	1,487	0.13%
2020/12/08	3	70.23	0	0.00	69.90	3	1,466	0.20%
2020/12/07	0	0.00	0	70.10	70.40	0	1,441	0.00%
2020/12/04	0	0.00	0.1	70.30	70.60	-0.1	1,408	-0.01%
2020/12/03	0.1	69.90	0	0.00	70.50	0.1	1,393	0.01%
2020/11/30	0	0.00	4.3	69.62	69.60	-4.3	1,362	-0.31%
2020/11/23	0	0.00	1	69.30	69.00	-1	1,513	-0.07%
2020/11/19	0	0.00	1	69.20	69.00	-1	1,561	-0.06%
2020/11/18	1	69.10	0	0.00	69.30	1	1,553	0.06%
2020/11/17	1	69.10	1	69.40	69.30	0	1,533	0.00%
2020/11/16	2	69.10	0	0.00	68.60	2	1,553	0.13%
2020/11/13	2	68.90	2	68.90	68.60	0	1,542	0.00%
2020/11/12	0	0.00	1	67.50	67.30	-1	1,502	-0.07%
2020/11/11	0	0.00	1	68.00	68.00	-1	1,509	-0.07%
2020/11/09	0	0.00	1	66.50	66.20	-1	1,536	-0.07%
2020/11/03	3	66.57	0	0.00	66.60	3	1,607	0.19%
2020/11/02	0	0.00	2	66.40	66.50	-2	1,619	-0.12%
2020/10/29	0	66.60	0	0.00	66.60	0	1,628	0.00%
2020/10/27	0	0.00	0.3	66.90	66.80	-0.3	1,618	-0.02%
2020/10/14	0	0.00	2	65.60	65.60	-2	1,757	-0.11%
2020/09/24	1	64.30	0	0.00	64.50	1	2,396	0.04%
2020/09/22	0	0.00	1	66.00	65.80	-1	2,459	-0.04%
2020/09/21	1	66.20	0	0.00	66.50	1	2,489	0.04%
2020/09/09	0	0.00	0.1	67.60	67.60	-0.1	2,669	0.00%
2020/09/07	0	0.00	3	67.30	67.30	-3	2,749	-0.11%
2020/09/04	0	0.00	1	66.60	67.20	-1	2,798	-0.04%
2020/09/02	1	67.60	0	0.00	67.50	1	2,887	0.03%
2020/08/31	0	0.00	3	69.40	69.60	-3	2,939	-0.10%
2020/08/28	4	68.98	1	69.30	68.90	3	2,921	0.10%
2020/08/26	0	0.00	3	67.10	66.80	-3	2,906	-0.10%
2020/08/25	1.1	66.50	1	66.70	66.50	0.1	2,979	0.00%
2020/08/19	2	66.65	0	0.00	66.10	2	3,642	0.05%
2020/08/17	0	0.00	1	65.50	65.40	-1	3,613	-0.03%
2020/08/14	1	65.60	0	0.00	65.50	1	3,624	0.03%
2020/08/13	1	67.40	0	0.00	67.20	1	3,576	0.03%
2020/08/11	0	0.00	4	66.70	66.40	-4	3,598	-0.11%
2020/07/28	1	63.30	0	0.00	63.30	1	3,736	0.03%
2020/07/27	1	63.50	0.1	64.00	64.00	0.9	3,752	0.02%
2020/07/24	2	64.65	0	0.00	64.40	2	3,740	0.05%
2020/07/23	2	65.05	0	0.00	65.00	2	3,733	0.05%
2020/07/17	1	65.30	1	65.30	65.30	0	3,679	0.00%
2020/07/16	1	66.40	0	0.00	66.10	1	3,652	0.03%
2020/07/15	3.1	71.43	2	71.45	71.40	1.1	3,554	0.03%
2020/07/14	2	71.40	0	0.00	71.30	2	3,480	0.06%
2020/07/10	11	71.48	0	0.00	71.10	11	3,372	0.33%
2020/07/08	0	0.00	2	71.85	71.90	-2	3,314	-0.06%
2020/07/03	1	71.90	0.1	71.90	71.90	0.9	3,245	0.03%
2020/07/02	2	72.15	1	72.10	72.40	1	3,233	0.03%
2020/07/01	1	71.70	2	71.90	71.70	-1	3,203	-0.03%
2020/06/30	1	70.80	0	0.00	70.80	1	3,182	0.03%
2020/06/29	2	68.95	2	69.30	69.40	0	3,209	0.00%
2020/06/24	0	0.00	6.1	69.20	69.10	-6.1	3,187	-0.19%
2020/06/23	1	68.50	0	0.00	69.00	1	3,176	0.03%
2020/06/19	1	68.90	0	0.00	68.90	1	3,158	0.03%
2020/06/16	1	69.30	0	0.00	69.10	1	3,164	0.03%
2020/06/15	11	69.26	0	0.00	68.60	11	3,222	0.34%
2020/06/12	0	0.00	1	68.80	69.00	-1	3,255	-0.03%
2020/06/11	0	0.00	30	69.80	68.80	-30	3,240	-0.93%
2020/06/10	31	70.20	0	0.00	70.60	31	3,222	0.96%
2020/06/09	1	70.00	3	69.10	69.20	-2	3,234	-0.06%
2020/06/08	0	0.00	1	69.30	69.80	-1	3,237	-0.03%
2020/06/05	1	68.50	0	0.00	68.30	1	3,195	0.03%
2020/06/03	0	0.00	1	68.50	68.40	-1	3,176	-0.03%
2020/05/29	2	65.30	0	0.00	65.30	2	2,978	0.07%
2020/05/28	1	69.00	0	0.00	68.00	1	2,349	0.04%
2020/05/22	5	67.30	0	0.00	67.10	5	2,294	0.22%
2020/05/14	3	66.30	0	0.00	66.10	3	2,153	0.14%
2020/05/11	1	67.60	0	0.00	67.50	1	2,082	0.05%
2020/04/20	1	66.70	0	0.00	66.80	1	2,036	0.05%
2020/04/15	1	68.00	0	0.00	68.00	1	1,936	0.05%
2020/04/08	1	67.50	0	0.00	67.80	1	1,923	0.05%
2020/04/01	1	69.00	2	69.60	69.30	-1	1,866	-0.05%
2020/03/31	0	0.00	1	70.80	69.40	-1	1,838	-0.05%
2020/03/27	0	0.00	3	67.90	67.80	-3	1,787	-0.17%
2020/03/26	3	67.37	0	0.00	67.70	3	1,789	0.17%
2020/03/24	0.1	65.50	4	65.63	65.80	-3.9	1,801	-0.22%
2020/03/23	0	0.00	1	64.20	63.10	-1	1,785	-0.06%
2020/03/20	1	64.20	4	63.25	64.90	-3	1,779	-0.17%
2020/03/19	4	63.90	0	0.00	61.20	4	1,767	0.23%
2020/03/09	0	0.00	1	67.70	67.70	-1	1,484	-0.07%
2020/03/06	0	0.00	9	69.00	68.50	-9	1,446	-0.62%
2020/02/20	0	0.00	3	69.60	68.80	-3	1,533	-0.20%
2020/02/19	4	69.35	0	0.00	69.30	4	1,548	0.26%
2020/01/31	3	68.17	0	0.00	68.10	3	1,798	0.17%
2020/01/30	1	69.00	0	0.00	68.00	1	1,795	0.06%
2020/01/08	0	0.00	3	71.60	71.30	-3	1,985	-0.15%
2020/01/06	1	72.00	2	72.10	72.00	-1	1,999	-0.05%
2020/01/02	0	0.00	1	73.50	73.40	-1	2,010	-0.05%
2019/12/30	1	74.10	0	0.00	73.70	1	2,025	0.05%
2019/12/27	1	73.80	0	0.00	73.60	1	2,020	0.05%
2019/12/20	0.1	72.90	0	0.00	72.50	0.1	2,020	0.00%
2019/12/19	0	0.00	3	73.10	73.30	-3	1,986	-0.15%
2019/12/16	3	74.70	0	0.00	74.40	3	2,026	0.15%
2019/12/11	1	73.80	0	0.00	73.80	1	2,005	0.05%
2019/12/10	3	74.17	0	0.00	74.20	3	1,987	0.15%
2019/12/06	0	0.00	2	74.30	74.20	-2	1,990	-0.10%
2019/12/04	1	75.00	4	74.30	74.30	-3	1,988	-0.15%
2019/12/03	0	0.00	9	75.11	75.10	-9	1,971	-0.46%
2019/11/27	1	76.70	0	0.00	76.90	1	1,964	0.05%
2019/11/21	0	0.00	1	76.50	76.80	-1	1,983	-0.05%
2019/11/19	3	77.40	0	0.00	77.30	3	2,020	0.15%
2019/11/18	0	0.00	1	76.90	76.90	-1	2,006	-0.05%
2019/11/14	7	77.16	0	0.00	77.00	7	2,000	0.35%
2019/11/13	1	74.00	0	0.00	73.00	1	1,855	0.05%
2019/11/12	2	74.20	0	0.00	74.30	2	1,932	0.10%
2019/11/11	0	0.00	1	74.70	74.50	-1	1,996	-0.05%
2019/11/07	4	75.18	0	0.00	75.20	4	2,000	0.20%
2019/11/06	0	0.00	5	74.80	74.30	-5	1,981	-0.25%
2019/11/04	0	0.00	9	73.70	73.90	-9	1,986	-0.45%
2019/10/31	1	73.50	1	73.50	73.20	0	2,030	0.00%
2019/10/30	1	73.00	0	0.00	73.20	1	2,023	0.05%
2019/10/28	6	72.88	0	0.00	72.80	6	1,998	0.30%
2019/10/23	3	73.80	0	0.00	73.30	3	1,945	0.15%
2019/10/22	1	72.80	0	0.00	72.50	1	1,903	0.05%
2019/10/21	0	0.00	2	72.20	72.80	-2	1,880	-0.11%
2019/10/18	0	0.00	2	72.50	72.60	-2	1,856	-0.11%
2019/10/17	0	0.00	1	71.70	72.60	-1	1,835	-0.05%
2019/10/08	0	0.00	10	69.60	69.90	-10	1,771	-0.56%
2019/10/04	0	0.00	3	68.00	68.10	-3	1,751	-0.17%
2019/09/26	4.6	67.69	1	67.60	67.00	3.6	1,864	0.19%
2019/09/25	2	68.00	0	0.00	67.90	2	1,853	0.11%
2019/09/24	2	68.30	0	0.00	68.10	2	1,866	0.11%
2019/09/23	0	0.00	4	68.10	68.10	-4	1,867	-0.21%
2019/09/20	10	69.00	0	0.00	68.30	10	1,866	0.54%
2019/09/16	0	0.00	11	71.36	71.50	-11	2,113	-0.52%
2019/09/10	0	0.00	1	70.20	70.00	-1	2,184	-0.05%
2019/09/09	0	0.00	1	70.20	70.00	-1	2,202	-0.05%
2019/09/05	0	0.00	3	71.13	70.60	-3	2,209	-0.14%
2019/09/03	10	70.90	0	0.00	70.40	10	2,240	0.45%
2019/09/02	0	0.00	6	70.30	71.20	-6	2,237	-0.27%
2019/08/28	0	0.00	1	69.90	69.80	-1	2,198	-0.05%
2019/08/27	1	71.10	1	70.40	70.80	0	2,196	0.00%
2019/08/26	0	0.00	1	71.10	70.30	-1	2,162	-0.05%
2019/08/23	2	70.70	1	70.50	70.80	1	2,132	0.05%
2019/08/22	8	70.43	0	0.00	70.80	8	2,125	0.38%
2019/08/21	2	68.70	10	68.80	68.90	-8	2,152	-0.37%
2019/08/20	0	0.00	5	67.70	67.60	-5	2,141	-0.23%
2019/08/16	2	69.10	3	69.07	68.80	-1	2,095	-0.05%
2019/08/15	6	69.17	0	0.00	69.10	6	2,065	0.29%
2019/08/14	6	67.25	30	65.73	67.20	-24	1,977	-1.21%
2019/08/13	3	63.60	2	63.70	63.60	1	1,915	0.05%
2019/08/06	1	62.50	0	0.00	62.50	1	1,939	0.05%
2019/08/05	3	63.53	0	0.00	63.30	3	1,920	0.16%
2019/08/01	1	66.20	0	0.00	66.00	1	1,912	0.05%
2019/07/22	1	67.40	0	0.00	67.20	1	1,941	0.05%
2019/07/18	1	66.90	0	0.00	67.40	1	1,958	0.05%
2019/07/17	5	66.80	0	0.00	66.80	5	1,957	0.26%
2019/07/16	3	67.87	0	0.00	67.60	3	1,933	0.16%
2019/07/09	5	68.70	0	0.00	68.60	5	1,940	0.26%
2019/07/08	15	69.33	0	0.00	69.10	15	1,950	0.77%
2019/07/05	5	71.04	4	70.70	70.50	1	1,928	0.05%
2019/07/04	4	75.00	0	0.00	76.00	4	1,898	0.21%
2019/07/03	5	74.70	0	0.00	74.60	5	1,864	0.27%
2019/06/28	2	75.50	0	0.00	75.50	2	1,854	0.11%
2019/06/24	0	0.00	2	78.10	78.00	-2	1,752	-0.11%
2019/06/20	7	75.70	0.1	75.80	75.80	6.9	1,557	0.44%
2019/06/19	0	0.00	1	74.40	74.90	-1	1,526	-0.07%
2019/06/11	0	0.00	1	71.10	71.50	-1	1,398	-0.07%
2019/06/10	0	0.00	7	69.40	69.40	-7	1,366	-0.51%
2019/06/06	2	68.60	0	0.00	68.50	2	1,354	0.15%
2019/06/04	3	68.60	0	0.00	68.60	3	1,346	0.22%
2019/06/03	2	68.70	5	69.40	69.00	-3	1,318	-0.23%
2019/05/31	5	69.00	0	0.00	69.20	5	1,308	0.38%
2019/05/23	1	68.80	0	0.00	68.70	1	1,223	0.08%
2019/05/14	1	71.10	0	0.00	70.70	1	1,159	0.09%
2019/05/09	1	70.70	0	0.00	70.00	1	1,141	0.09%
2019/05/06	5	73.00	0	0.00	72.80	5	1,105	0.45%
2019/05/03	0.3	74.40	0	0.00	74.20	0.3	1,094	0.03%
2019/04/30	0.1	74.00	0	0.00	73.80	0.1	1,086	0.00%
2019/04/26	6	74.07	0	0.00	74.30	6	1,054	0.57%
2019/04/24	1	76.10	0	0.00	75.70	1	1,022	0.10%
2019/04/18	2	76.20	0	0.00	75.40	2	1,043	0.19%
2019/04/17	0	0.00	1	76.90	77.20	-1	1,035	-0.10%
2019/04/15	0	0.00	0.2	77.90	77.70	-0.2	1,006	-0.02%
2019/04/12	0.2	78.30	0	0.00	78.10	0.2	994	0.02%
2019/04/02	1	79.20	0	0.00	78.70	1	914	0.11%
2019/03/19	6	82.40	0	0.00	82.50	6	896	0.67%
2019/03/13	0	0.00	4	80.30	81.10	-4	963	-0.42%
2019/03/12	0	0.00	2	80.25	80.40	-2	979	-0.20%
2019/03/04	0.2	81.50	0	0.00	81.50	0.2	1,140	0.02%
2019/02/25	0	0.00	2	82.10	82.10	-2	1,111	-0.18%
2018/12/06	0	0.00	1	88.20	86.60	-1	2,437	-0.04%
2018/11/15	5	83.60	5	84.20	82.70	0	3,043	0.00%
2018/10/11	4	54.73	0	0.00	54.00	4	3,437	0.12%
2018/10/08	0	0.00	1	58.80	59.00	-1	3,388	-0.03%
2018/10/03	1	61.80	2	61.85	62.00	-1	3,393	-0.03%
2018/10/02	0	0.00	1	61.70	61.70	-1	3,372	-0.03%
2018/09/27	0	0.00	1	60.00	60.00	-1	3,393	-0.03%
2018/09/10	2	56.05	10	56.10	55.90	-8	3,460	-0.23%
2018/09/07	1	59.00	0	0.00	58.20	1	3,457	0.03%
2018/09/05	3	60.27	0	0.00	59.30	3	3,500	0.09%
2018/09/03	2	61.60	3	61.90	61.60	-1	3,551	-0.03%
2018/08/31	5	63.00	0	0.00	63.00	5	3,564	0.14%
2018/08/30	0	0.00	5	62.60	62.80	-5	3,573	-0.14%
2018/08/29	1	61.50	25	62.30	62.00	-24	3,583	-0.67%
2018/08/28	1	61.70	0	0.00	61.50	1	3,611	0.03%
2018/08/27	1	61.50	0	0.00	61.50	1	3,655	0.03%
2018/08/24	10	61.50	0	0.00	61.50	10	3,642	0.27%
2018/08/23	22	62.15	0	0.00	62.00	22	3,715	0.59%
2018/08/22	0	0.00	7	62.99	62.80	-7	3,725	-0.19%
2018/08/21	5	61.90	0	0.00	62.00	5	3,709	0.13%
2018/08/16	2	62.90	1	62.70	62.90	1	3,766	0.03%
2018/08/15	0	0.00	6	61.77	62.50	-6	3,706	-0.16%
2018/08/14	6	59.42	0	0.00	59.40	6	3,595	0.17%
2018/08/09	0	0.00	2	61.40	61.30	-2	3,740	-0.05%
2018/08/03	1	58.90	0	0.00	60.10	1	3,930	0.03%
2018/07/31	0	0.00	15	58.60	58.60	-15	3,883	-0.39%
2018/07/30	18	57.98	0	0.00	58.00	18	3,871	0.46%
2018/07/26	0	0.00	20	62.10	62.00	-20	3,688	-0.54%
2018/07/25	11	62.94	10	62.93	62.60	1	3,689	0.03%
2018/07/24	0	0.00	1	61.40	62.00	-1	3,654	-0.03%
2018/07/23	0	0.00	12	61.48	60.90	-12	3,657	-0.33%
2018/07/20	0	0.00	2	61.90	61.80	-2	3,664	-0.05%
2018/07/19	2	62.60	0	0.00	62.20	2	3,682	0.05%
2018/07/18	2	63.30	0	0.00	63.00	2	3,718	0.05%
2018/07/17	10	62.50	0	0.00	62.70	10	3,685	0.27%
2018/07/12	3	62.00	0	0.00	62.50	3	3,748	0.08%
2018/07/11	2	61.60	0	0.00	62.00	2	3,791	0.05%
2018/07/10	1	61.60	0	0.00	61.10	1	3,797	0.03%
2018/07/06	1	59.50	0	0.00	59.90	1	3,900	0.03%
2018/07/02	1	61.50	0	0.00	61.80	1	4,159	0.02%
2018/06/29	3	62.10	1	62.30	62.20	2	4,158	0.05%
2018/06/26	2	61.95	0	0.00	61.60	2	4,252	0.05%
2018/06/25	2	62.80	0	0.00	62.60	2	4,338	0.05%
2018/06/15	0	0.00	3	61.90	63.20	-3	5,142	-0.06%
2018/06/13	4	62.00	0	0.00	62.10	4	5,182	0.08%
2018/06/12	0	0.00	4	63.20	62.70	-4	5,278	-0.08%
2018/06/08	0	0.00	17	64.68	65.00	-17	5,401	-0.31%
2018/06/07	0	0.00	1	64.30	64.60	-1	5,425	-0.02%
2018/06/04	6	63.10	1	63.60	64.40	5	5,602	0.09%
2018/05/31	0	0.00	7	61.87	61.30	-7	5,903	-0.12%
2018/05/30	1	61.80	0	0.00	61.40	1	5,995	0.02%
2018/05/28	5	62.22	0	0.00	62.70	5	6,088	0.08%
2018/05/25	0	0.00	4	62.75	62.70	-4	6,103	-0.07%
2018/05/24	4	61.15	0	0.00	61.40	4	6,106	0.07%
2018/05/23	0	0.00	1	61.60	61.20	-1	6,142	-0.02%
2018/05/22	1	61.70	20	61.76	61.90	-19	6,171	-0.31%
2018/05/21	19	61.45	12	61.17	62.00	7	6,146	0.11%
2018/05/18	2	59.85	0	0.00	59.60	2	6,028	0.03%
2018/05/17	11	60.67	0	0.00	59.70	11	6,050	0.18%
2018/05/16	11	59.18	6	59.00	60.00	5	6,008	0.08%
2018/05/15	1	58.90	0	0.00	58.60	1	5,886	0.02%
2018/05/14	0	0.00	2	58.40	59.00	-2	6,001	-0.03%
2018/05/11	0	0.00	4	58.10	58.20	-4	5,942	-0.07%
2018/05/07	0	0.00	1	57.20	57.60	-1	5,935	-0.02%
2018/05/03	3	57.83	0	0.00	57.60	3	5,916	0.05%
2018/05/02	0	0.00	1	59.00	58.80	-1	5,917	-0.02%
2018/04/30	1	57.20	0	0.00	57.70	1	5,881	0.02%
2018/04/27	3	57.30	0	0.00	57.30	3	5,887	0.05%
2018/04/20	0	0.00	1	58.60	58.10	-1	5,971	-0.02%
2018/04/19	0	0.00	60	58.50	58.50	-60	5,981	-1.00%
2018/04/17	1	58.00	0	0.00	56.80	1	6,013	0.02%
2018/04/16	1	58.70	10	59.20	58.80	-9	5,966	-0.15%
2018/04/13	2	58.40	0	0.00	58.60	2	5,943	0.03%
2018/04/12	0	0.00	10	58.80	58.60	-10	5,904	-0.17%
2018/04/10	0	0.00	9	58.60	58.50	-9	5,854	-0.15%
2018/04/09	0	0.00	5	58.44	58.50	-5	5,787	-0.09%
2018/04/03	1	55.90	1	56.80	56.70	0	5,628	0.00%
2018/04/02	1	56.40	0	0.00	56.30	1	5,594	0.02%
2018/03/31	0	0.00	2	56.80	56.40	-2	5,597	-0.04%
2018/03/30	2	56.00	0	0.00	56.40	2	5,566	0.04%
2018/03/29	1	56.50	0	0.00	56.30	1	5,495	0.02%
2018/03/27	90	59.08	16	57.10	57.00	74	5,392	1.37%
2018/03/23	1	55.70	25	55.90	58.90	-24	4,854	-0.49%
2018/03/22	1	59.10	19	58.44	57.50	-18	4,639	-0.39%
2018/03/21	9	58.70	5	59.30	59.10	4	4,534	0.09%
2018/03/20	0	0.00	4	58.15	58.10	-4	4,400	-0.09%
2018/03/19	0	0.00	1	57.20	58.00	-1	4,319	-0.02%
2018/03/16	1	57.00	2	56.45	57.00	-1	4,292	-0.02%
2018/03/15	2	57.60	2	57.20	57.40	0	4,157	0.00%
2018/03/14	4	55.50	0	0.00	55.60	4	4,021	0.10%
2018/03/12	16	55.32	0	0.00	55.40	16	3,927	0.41%
2018/03/09	6	54.32	10	54.40	54.20	-4	3,880	-0.10%
2018/03/08	23	54.76	0	0.00	54.70	23	3,864	0.60%
2018/03/07	23	53.06	38	54.34	55.30	-15	3,723	-0.40%
2018/03/06	15	52.23	0	0.00	52.30	15	3,379	0.44%
2018/03/05	5	52.20	0	0.00	51.90	5	3,440	0.15%
2018/03/02	35	51.44	1	51.50	51.40	34	3,274	1.04%
2018/03/01	0	0.00	8	51.24	51.90	-8	3,230	-0.25%
2018/02/27	5	51.50	0	0.00	51.30	5	3,205	0.16%
2018/02/26	2	51.50	15	52.15	52.00	-13	3,204	-0.41%
2018/02/09	10	47.00	1	47.50	47.65	9	4,123	0.22%
2018/02/07	2	48.70	0	0.00	48.40	2	4,307	0.05%
2018/02/06	1	48.00	0	0.00	47.30	1	4,428	0.02%
2018/02/05	1	50.00	0	0.00	50.50	1	4,549	0.02%
2018/01/31	0	0.00	35	51.80	51.50	-35	4,921	-0.71%
2018/01/26	0	0.00	1	53.00	52.60	-1	5,004	-0.02%
2018/01/23	0	0.00	1	52.10	51.90	-1	5,006	-0.02%
2018/01/22	0.1	52.50	0	0.00	52.60	0.1	5,025	0.00%
2018/01/18	0	0.00	10	53.00	53.00	-10	5,075	-0.20%
2018/01/17	1	53.00	0	0.00	53.10	1	5,056	0.02%
2018/01/11	0	0.00	3	53.30	52.00	-3	4,944	-0.06%
2018/01/08	1	51.70	0	0.00	51.70	1	4,842	0.02%
2018/01/05	0	0.00	2	51.65	51.80	-2	4,806	-0.04%