潤泰全 (2915)-群益金鼎-古亭券商分點個股進出

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
71.9
漲跌
▼2.7
漲幅
-3.62%
成交量
7,777張
產業
上市貿易百貨類股
754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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	6.2	72.70	0	0.00	71.90	6.2	4,078	0.15%
2024/12/16	1	74.60	0	0.00	74.60	1	4,065	0.02%
2024/12/12	0	0.00	5	75.70	75.80	-5	4,067	-0.12%
2024/12/11	4	75.03	0	0.00	75.20	4	4,094	0.10%
2024/12/10	5	76.16	0	0.00	76.00	5	4,063	0.12%
2024/12/09	12	76.47	1	76.90	77.20	11	4,079	0.27%
2024/12/06	1	77.90	0	0.00	78.00	1	4,038	0.02%
2024/12/05	0	0.00	9	77.89	78.00	-9	4,028	-0.22%
2024/12/04	0	0.00	5	77.60	77.90	-5	4,055	-0.12%
2024/11/28	6.4	76.30	0	0.00	77.20	6.4	4,155	0.15%
2024/11/27	1	77.40	0	0.00	77.10	1	4,123	0.02%
2024/11/26	1	78.70	0	0.00	78.70	1	4,089	0.02%
2024/11/22	0	0.00	4	81.40	81.90	-4	4,064	-0.10%
2024/11/21	10	79.40	5	79.50	79.60	5	3,926	0.13%
2024/11/20	0	0.00	4	79.95	79.00	-4	3,791	-0.11%
2024/11/19	0	0.00	13	79.72	80.00	-13	3,662	-0.35%
2024/11/18	0	0.00	3	79.03	78.90	-3	3,478	-0.09%
2024/11/15	0	0.00	5	76.80	76.90	-5	3,355	-0.15%
2024/11/14	2.2	76.04	10	76.60	76.20	-7.8	3,387	-0.23%
2024/11/13	7	76.89	9	77.44	78.00	-2	3,389	-0.06%
2024/11/12	18	79.89	5	80.22	80.00	13	3,431	0.38%
2024/11/11	9	79.33	0	0.00	80.00	9	3,375	0.27%
2024/11/06	0	0.00	6	78.52	77.40	-6	3,411	-0.18%
2024/11/05	8	78.20	0	0.00	78.30	8	3,450	0.23%
2024/11/01	0	0.00	5	77.00	78.40	-5	3,722	-0.13%
2024/10/29	1	76.80	2	76.30	77.20	-1	3,826	-0.03%
2024/10/28	1	77.10	0	0.00	77.20	1	3,846	0.03%
2024/10/24	2	76.30	0	0.00	75.90	2	3,943	0.05%
2024/10/22	0.6	74.70	0	0.00	74.60	0.6	4,168	0.01%
2024/10/16	7	75.10	1	74.40	74.20	6	4,694	0.13%
2024/10/15	1	74.60	1	74.90	75.30	0	4,831	0.00%
2024/10/09	4	75.53	1	75.10	75.50	3	5,474	0.05%
2024/10/04	1	78.00	0	0.00	76.50	1	5,502	0.02%
2024/10/01	0	0.00	1	78.00	78.10	-1	5,493	-0.02%
2024/09/27	1	77.60	0	0.00	78.30	1	5,751	0.02%
2024/09/24	1	77.70	0	0.00	77.60	1	5,912	0.02%
2024/09/23	3	77.63	0	0.00	77.30	3	5,901	0.05%
2024/09/20	1	78.10	0	0.00	78.20	1	5,859	0.02%
2024/09/19	5	81.20	4	81.40	81.50	1	5,728	0.02%
2024/09/18	0	0.00	2	80.45	80.30	-2	5,651	-0.04%
2024/09/12	5	77.00	5	77.20	77.50	0	5,634	0.00%
2024/09/10	3	78.33	2	76.60	77.30	1	5,685	0.02%
2024/09/09	0	0.00	5	78.36	79.00	-5	5,711	-0.09%
2024/09/04	5	77.38	9	77.69	77.80	-4	5,882	-0.07%
2024/09/03	2	79.80	0	0.00	79.60	2	5,977	0.03%
2024/08/30	0	0.00	1	81.01	81.30	-1	6,048	-0.02%
2024/08/28	1	80.60	8	80.35	80.60	-7	6,039	-0.12%
2024/08/27	2	80.20	5	79.90	80.60	-3	6,071	-0.05%
2024/08/26	0	0.00	3	80.17	80.00	-3	6,098	-0.05%
2024/08/23	1	77.70	0	0.00	78.70	1	6,101	0.02%
2024/08/22	5	77.50	3	77.20	78.70	2	6,165	0.03%
2024/08/21	2	78.00	0	0.00	78.10	2	6,205	0.03%
2024/08/19	0.4	79.30	0	0.00	78.50	0.4	6,387	0.01%
2024/08/16	5	79.90	6	79.80	80.00	-1	6,427	-0.02%
2024/08/15	1.6	79.26	2.1	79.23	79.00	-0.5	6,477	-0.01%
2024/08/14	15	80.24	1	80.21	80.50	14	6,586	0.21%
2024/08/13	0	0.00	2	77.50	77.80	-2	6,677	-0.03%
2024/08/12	0	0.00	3	76.90	77.20	-3	6,912	-0.04%
2024/08/09	0	0.00	0	75.90	75.20	0	7,357	0.00%
2024/08/07	10	73.66	0	0.00	73.20	10	8,143	0.12%
2024/08/06	8	71.50	2	72.60	72.10	6	8,170	0.07%
2024/08/05	1.3	71.47	2	72.30	70.80	-0.7	8,109	-0.01%
2024/08/01	0	0.00	5	80.80	81.90	-5	7,923	-0.06%
2024/07/31	5	79.64	3	80.10	80.30	2	7,936	0.03%
2024/07/30	0	0.00	2	77.21	80.00	-2	7,993	-0.03%
2024/07/29	11	78.96	8	79.28	78.40	3	8,236	0.04%
2024/07/26	7	78.76	17	80.04	80.60	-10	8,190	-0.12%
2024/07/23	9	79.34	4	79.80	79.80	5	8,087	0.06%
2024/07/22	3.1	76.80	11	77.37	77.60	-8	8,008	-0.10%
2024/07/19	6	79.00	10	79.00	78.80	-4	7,906	-0.05%
2024/07/18	1	81.50	2	81.05	81.40	-1	7,775	-0.01%
2024/07/17	2	81.90	9	82.91	82.00	-7	7,637	-0.09%
2024/07/16	8	81.66	13.1	81.12	81.00	-5.1	7,489	-0.07%
2024/07/15	5	79.18	4	80.02	79.00	1	7,333	0.01%
2024/07/12	7	79.54	24	79.68	80.00	-17	7,193	-0.24%
2024/07/11	9	75.29	13.2	74.81	75.30	-4.2	6,865	-0.06%
2024/07/10	1	72.00	5	72.18	72.60	-4	6,701	-0.06%
2024/07/09	10	70.20	1	70.00	70.60	9	6,650	0.14%
2024/07/08	0	70.90	0	0.00	71.00	0	6,611	0.00%
2024/07/04	0	0.00	8	71.90	71.20	-8	6,594	-0.12%
2024/07/03	10	73.46	14.1	73.54	72.00	-4.1	6,528	-0.06%
2024/07/02	41.1	69.90	13	71.60	71.90	28.1	6,310	0.44%
2024/07/01	20	68.60	22	69.44	69.50	-2	6,131	-0.03%
2024/06/28	0	0.00	10	69.10	68.20	-10	6,077	-0.16%
2024/06/27	10	67.90	0	0.00	67.90	10	6,056	0.17%
2024/06/25	0	0.00	20	68.80	68.80	-20	6,020	-0.33%
2024/06/19	22	67.76	0	0.00	67.80	22	5,945	0.37%
2024/06/18	0	0.00	21	68.46	68.60	-21	5,882	-0.36%
2024/06/17	25	67.58	5	67.60	67.50	20	5,862	0.34%
2024/06/14	0	0.00	1	69.20	68.30	-1	5,879	-0.02%
2024/06/13	0	0.00	10	68.60	68.30	-10	5,818	-0.17%
2024/06/12	33	67.53	0	0.00	68.30	33	5,870	0.56%
2024/06/11	11	69.61	0	0.00	69.50	11	5,843	0.19%
2024/06/07	1	71.90	39.1	71.24	71.90	-38.1	5,753	-0.66%
2024/06/06	2	69.20	14.5	69.28	70.00	-12.5	5,620	-0.22%
2024/06/05	0	0.00	1	68.80	68.70	-1	5,586	-0.02%
2024/06/04	1	68.00	0	0.00	68.80	1	5,577	0.02%
2024/06/03	30	68.33	0	0.00	68.80	30	5,561	0.54%
2024/05/31	0	0.00	1	68.10	68.30	-1	5,542	-0.02%
2024/05/30	2	67.30	0	0.00	67.00	2	5,501	0.04%
2024/05/28	0	0.00	6.1	68.67	68.80	-6.1	5,425	-0.11%
2024/05/27	2	67.00	0	0.00	67.00	2	5,376	0.04%
2024/05/24	2	66.40	0	0.00	66.90	2	5,334	0.04%
2024/05/23	20.3	66.10	6	65.62	65.70	14.3	5,260	0.27%
2024/05/22	12	67.89	0	0.00	67.90	12	5,098	0.24%
2024/05/21	2.6	68.33	9	68.28	67.80	-6.4	5,034	-0.13%
2024/05/20	3	69.03	6	69.05	68.70	-3	4,930	-0.06%
2024/05/17	15	70.81	4	72.30	70.70	11	4,760	0.23%
2024/05/16	45	72.85	27.2	73.54	72.10	17.9	4,542	0.39%
2024/05/15	12	73.00	20.7	72.21	73.20	-8.7	4,294	-0.20%
2024/05/14	6	70.28	5	68.24	68.20	1	3,836	0.03%
2024/05/13	4	67.53	85.8	67.72	69.60	-81.8	3,435	-2.38%
2024/05/10	5	62.40	0	0.00	63.30	5	2,980	0.17%
2024/05/09	1	62.80	0	0.00	61.90	1	2,902	0.03%
2024/05/08	5	62.30	0	0.00	62.60	5	2,873	0.17%
2024/05/07	11	62.69	1	62.90	63.00	10	2,812	0.36%
2024/05/06	0	0.00	0.4	63.74	63.70	-0.4	2,761	-0.01%
2024/05/03	22	62.88	5.3	62.81	62.60	16.8	2,682	0.62%
2024/05/02	13	62.92	17.5	63.50	63.60	-4.5	2,583	-0.17%
2024/04/30	4	60.60	0	0.00	60.20	4	2,289	0.17%
2024/04/29	1	61.00	0.1	61.00	61.10	1	2,258	0.04%
2024/04/26	0	0.00	20	60.14	60.10	-20	2,223	-0.90%
2024/04/25	5	59.90	4	59.60	59.90	1	2,209	0.05%
2024/04/24	0	0.00	10	59.60	59.60	-10	2,201	-0.45%
2024/04/22	10	60.10	1.5	59.95	60.00	8.6	2,260	0.38%
2024/04/19	1	59.40	0	0.00	59.60	1	2,216	0.05%
2024/04/17	14	58.42	0	0.00	58.60	14	2,198	0.64%
2024/04/16	13.1	58.56	0	0.00	58.40	13.1	2,188	0.60%
2024/04/15	0	0.00	14	59.79	59.70	-14	2,155	-0.65%
2024/04/12	2	59.45	0	0.00	59.30	2	2,166	0.09%
2024/04/11	5	59.70	0	0.00	59.80	5	2,169	0.23%
2024/04/08	7	59.29	5	59.20	59.30	2	2,262	0.09%
2024/04/03	11	59.63	0	0.00	59.60	11	2,297	0.48%
2024/04/01	0	0.00	1	59.80	60.30	-1	2,359	-0.04%
2024/03/22	0.1	58.80	0	0.00	59.00	0.1	2,438	0.00%
2024/03/20	0.1	58.50	0	0.00	57.80	0.1	2,629	0.00%
2024/03/19	0.4	58.75	0	0.00	58.20	0.4	2,641	0.02%
2024/03/18	0.1	59.50	0	0.00	59.10	0.1	2,600	0.00%
2024/03/15	0.2	59.43	0	0.00	59.20	0.2	2,652	0.01%
2024/03/14	2.4	59.43	0	0.00	59.60	2.4	2,577	0.09%
2024/03/13	0.1	61.20	0	0.00	61.20	0.1	2,512	0.00%
2024/03/11	0	0.00	1.1	59.38	60.80	-1.1	2,537	-0.04%
2024/03/08	2	59.20	0	0.00	59.30	2	2,500	0.08%
2024/03/07	1	59.40	3	59.47	59.50	-2	2,525	-0.08%
2024/03/06	2	60.15	0	0.00	60.00	2	2,523	0.08%
2024/03/05	0.1	59.40	0	0.00	59.50	0.1	2,560	0.00%
2024/03/01	0.1	59.20	0	0.00	59.50	0.1	2,552	0.00%
2024/02/29	0.1	59.20	0	0.00	59.20	0.1	2,556	0.00%
2024/02/27	2	59.90	0	0.00	59.50	2	2,533	0.08%
2024/02/16	0	0.00	5	60.10	60.40	-5	2,858	-0.17%
2024/02/15	0	0.00	0.3	60.10	60.20	-0.3	3,005	-0.01%
2024/01/30	1	60.80	1	60.70	60.40	0	2,967	0.00%
2024/01/18	0.1	60.30	0	0.00	60.30	0.1	2,970	0.00%
2024/01/16	0.4	61.40	0	0.00	61.10	0.4	2,902	0.01%
2024/01/15	10	62.30	0	0.00	62.20	10	2,852	0.35%
2024/01/12	2	62.20	0	0.00	62.00	2	2,872	0.07%
2024/01/09	1	63.00	0	63.20	63.00	1	2,973	0.03%
2024/01/08	2	63.30	0	0.00	63.20	2	2,961	0.07%
2024/01/05	0	64.10	0	64.00	63.70	0	2,938	0.00%
2024/01/04	4	64.03	0	0.00	63.80	4	2,930	0.14%
2024/01/02	11.3	65.20	10	65.20	64.90	1.3	2,881	0.05%
2023/12/27	1	63.60	0	0.00	63.50	1	2,750	0.04%
2023/12/25	1	63.00	5	63.20	62.80	-4	2,719	-0.15%
2023/12/21	5	62.50	0	0.00	62.50	5	2,701	0.19%
2023/12/18	0	0.00	1	63.90	63.60	-1	2,641	-0.04%
2023/12/15	0	0.00	1	63.40	63.10	-1	2,638	-0.04%
2023/12/14	0	0.00	2	63.10	62.70	-2	2,470	-0.08%
2023/12/13	0	0.00	1	62.30	62.00	-1	2,421	-0.04%
2023/12/12	22	62.10	0	0.00	62.40	22	2,424	0.91%
2023/12/07	2	63.90	0	0.00	63.70	2	2,338	0.09%
2023/12/06	0	0.00	0.6	64.50	64.50	-0.6	2,304	-0.03%
2023/12/04	5	64.00	0	0.00	63.90	5	2,232	0.22%
2023/11/29	10	61.60	0	0.00	61.50	10	2,132	0.47%
2023/11/27	20	61.20	0	0.00	61.10	20	2,104	0.95%
2023/11/23	0	0.00	10	61.40	61.90	-10	2,147	-0.47%
2023/11/21	5	61.70	0	0.00	61.60	5	2,133	0.23%
2023/11/20	5	61.80	0	0.00	61.50	5	2,102	0.24%
2023/11/16	5	64.38	6	64.13	64.00	-1	2,018	-0.05%
2023/11/15	18	64.55	3.2	64.84	64.80	14.9	2,009	0.74%
2023/11/14	6.1	62.12	33.2	61.93	62.30	-27	1,838	-1.47%
2023/10/31	15	56.70	10	57.20	57.20	5	1,919	0.26%
2023/10/30	0.1	57.20	0	0.00	57.20	0.1	1,939	0.00%
2023/10/25	0	58.35	0	0.00	58.00	0	1,973	0.00%
2023/10/23	0.1	57.80	0	0.00	57.30	0.1	2,001	0.00%
2023/10/20	6	56.95	1	57.70	57.70	5	2,020	0.25%
2023/10/18	10.1	58.20	0	0.00	59.00	10.1	2,054	0.49%
2023/10/11	1	57.50	0	0.00	58.50	1	2,092	0.05%
2023/10/04	1.5	58.27	0	0.00	58.20	1.5	2,112	0.07%
2023/10/03	0	0.00	1.4	59.63	59.20	-1.4	2,109	-0.07%
2023/09/28	0.2	58.80	0	0.00	58.80	0.2	2,136	0.01%
2023/09/26	1	58.80	0	0.00	58.80	1	2,205	0.05%
2023/09/25	0.1	59.20	0	0.00	59.30	0.1	2,214	0.00%
2023/09/20	10	60.00	0	0.00	60.50	10	2,219	0.45%
2023/09/14	0.1	60.50	0	0.00	60.50	0.1	2,187	0.00%
2023/09/08	0.1	60.60	0.1	61.00	60.70	0	2,270	0.00%
2023/09/07	0.1	60.80	7	60.70	60.80	-7	2,293	-0.30%
2023/09/06	0	0.00	2	60.90	61.20	-2	2,312	-0.09%
2023/09/04	0	0.00	1	62.20	62.30	-1	2,338	-0.04%
2023/08/31	0	0.00	2.1	62.29	62.30	-2.1	2,414	-0.08%
2023/08/30	0	0.00	10.1	62.00	62.00	-10.1	2,532	-0.40%
2023/08/29	0	0.00	10	62.20	62.30	-10	2,537	-0.39%
2023/08/22	0	0.00	0.7	59.90	59.70	-0.7	2,494	-0.03%
2023/08/21	0	0.00	12	60.97	60.90	-12	2,498	-0.48%
2023/08/18	0	0.00	12	58.99	58.90	-12	2,458	-0.49%
2023/08/17	13	58.52	0	0.00	59.60	13	2,466	0.53%
2023/08/16	10	60.00	1	60.30	60.20	9	2,440	0.37%
2023/08/15	0	0.00	1	60.90	60.90	-1	2,422	-0.04%
2023/08/14	0	0.00	10	61.50	60.80	-10	2,437	-0.41%
2023/08/11	0	0.00	1.1	61.30	61.30	-1.1	2,411	-0.04%
2023/08/02	0	0.00	4	62.80	62.50	-4	2,421	-0.17%
2023/08/01	1	62.60	10	62.50	62.70	-9	2,406	-0.37%
2023/07/26	3	61.70	0	0.00	61.20	3	2,387	0.13%
2023/07/25	0.1	61.00	0	0.00	61.00	0.1	2,387	0.00%
2023/07/24	1	61.90	2	61.00	61.30	-1	2,419	-0.04%
2023/07/21	1	61.40	0	0.00	61.70	1	2,424	0.04%
2023/07/20	1	62.50	0	0.00	62.50	1	2,483	0.04%
2023/07/19	1	60.50	0	0.00	60.80	1	2,503	0.04%
2023/07/13	5	61.00	0	0.00	60.90	5	2,540	0.20%
2023/07/06	11	60.50	0	0.00	60.60	11	2,596	0.42%
2023/07/05	2	63.20	4	63.05	61.90	-2	2,579	-0.08%
2023/07/04	0	0.00	10	61.90	62.50	-10	2,562	-0.39%
2023/07/03	4	60.83	0	0.00	61.00	4	2,547	0.16%
2023/06/30	2	60.50	5	60.24	60.20	-3	2,549	-0.12%
2023/06/29	0.1	60.50	1	61.50	60.40	-0.9	2,569	-0.04%
2023/06/28	3	60.70	0	0.00	60.80	3	2,579	0.12%
2023/06/27	2	59.20	0	0.00	59.50	2	2,582	0.08%
2023/06/16	10	60.50	2	59.60	59.60	8	2,694	0.30%
2023/06/14	1	60.50	0	0.00	60.50	1	2,795	0.04%
2023/06/13	0	0.00	11	61.12	60.70	-11	2,879	-0.38%
2023/06/12	5	60.50	0	0.00	60.30	5	3,139	0.16%
2023/06/07	5	60.80	4	60.80	61.40	1	3,131	0.03%
2023/06/06	0	0.00	20.1	60.70	60.90	-20.1	3,097	-0.65%
2023/06/05	2	60.60	25.6	60.01	60.50	-23.6	3,067	-0.77%
2023/05/26	10.1	55.80	0	0.00	55.90	10.1	3,012	0.33%
2023/05/25	1	56.80	0	0.00	56.50	1	2,995	0.03%
2023/05/24	1	57.20	0	0.00	57.30	1	2,992	0.03%
2023/05/23	0	0.00	0.1	57.50	57.10	-0.1	3,000	0.00%
2023/05/15	8.1	54.27	10	54.26	54.70	-2	3,008	-0.06%
2023/05/12	0.1	56.80	0	0.00	56.50	0.1	2,950	0.00%
2023/05/11	10	56.90	0	0.00	56.70	10	2,945	0.34%
2023/05/09	3	58.73	0	0.00	57.90	3	2,925	0.10%
2023/05/08	1	58.30	0	0.00	58.50	1	2,929	0.03%
2023/05/02	0	0.00	0.5	57.50	57.50	-0.5	3,014	-0.02%
2023/04/28	1	58.10	0.3	58.10	57.80	0.7	3,084	0.02%
2023/04/27	13	57.65	0	0.00	58.00	13	3,080	0.42%
2023/04/26	0.1	57.00	0	0.00	57.60	0.1	3,038	0.00%
2023/04/25	0.2	57.60	1	58.40	57.50	-0.8	2,990	-0.03%
2023/04/24	0	0.00	2.1	58.00	58.20	-2.1	2,914	-0.07%
2023/04/21	0	0.00	1	56.80	56.00	-1	2,856	-0.04%
2023/04/20	2.1	56.89	1	56.40	56.40	1.1	2,802	0.04%
2023/04/19	0.2	57.05	0	0.00	56.70	0.2	2,804	0.01%
2023/04/18	10	57.50	0	0.00	57.20	10	2,794	0.36%
2023/04/14	0	0.00	0.2	58.23	58.00	-0.2	2,819	-0.01%
2023/04/13	2	57.90	0	0.00	58.10	2	2,815	0.07%
2023/04/12	3	58.60	2	58.45	58.40	1	2,803	0.04%
2023/04/11	1	57.50	1	57.80	57.40	0	2,790	0.00%
2023/04/10	2	57.00	0	0.00	56.90	2	2,807	0.07%
2023/03/31	1	57.00	0	0.00	56.50	1	2,882	0.03%
2023/03/30	6.1	57.00	0	0.00	56.80	6.1	3,082	0.20%
2023/03/29	0.1	57.10	1	57.00	57.10	-1	3,300	-0.03%
2023/03/28	0.1	57.00	0	0.00	56.40	0.1	3,582	0.00%
2023/03/24	0.1	57.20	0	0.00	57.00	0.1	4,147	0.00%
2023/03/23	0.1	57.00	0	0.00	57.00	0.1	4,176	0.00%
2023/03/22	1	57.40	0	0.00	57.00	1	4,223	0.02%
2023/03/21	0.1	57.10	1	57.60	56.80	-1	4,286	-0.02%
2023/03/20	14.2	56.14	10	56.20	55.60	4.2	4,364	0.10%
2023/03/17	8	57.69	1	58.00	57.90	7	4,349	0.16%
2023/03/16	3.3	58.68	4	58.10	58.30	-0.7	4,469	-0.02%
2023/03/15	14.3	58.59	0	0.00	58.50	14.3	4,473	0.32%
2023/03/14	20	65.00	8	65.09	64.60	12	4,278	0.28%
2023/03/13	1.7	64.79	1	65.60	65.50	0.7	4,489	0.02%
2023/03/10	0	0.00	10	66.00	66.00	-10	4,567	-0.22%
2023/03/07	3	67.00	0	0.00	67.10	3	4,640	0.06%
2023/03/02	0.1	66.30	0	0.00	66.20	0.1	4,796	0.00%
2023/03/01	3	66.53	0	0.00	66.40	3	4,886	0.06%
2023/02/22	1	66.90	1	67.00	67.20	0	4,960	0.00%
2023/02/21	0	0.00	2	67.70	67.70	-2	5,012	-0.04%
2023/02/20	1	68.00	0	0.00	68.10	1	5,120	0.02%
2023/02/16	2	67.55	0	0.00	68.00	2	5,406	0.04%
2023/02/09	0	0.00	0.9	66.60	66.80	-0.9	5,599	-0.02%
2023/02/06	1	66.50	0	0.00	66.40	1	5,757	0.02%
2023/02/03	5	67.50	0	0.00	67.50	5	5,774	0.09%
2023/02/02	5	67.70	0	0.00	67.90	5	5,809	0.09%
2023/02/01	3	67.40	3.2	67.41	67.40	-0.2	5,872	0.00%
2023/01/31	0	0.00	0.2	66.60	66.90	-0.2	5,928	0.00%
2023/01/30	0.1	65.10	0.3	65.10	65.10	-0.2	5,901	0.00%
2023/01/16	4	63.80	1	64.20	63.80	3	5,931	0.05%
2023/01/10	1	63.70	0	0.00	64.00	1	6,318	0.02%
2023/01/09	0	0.00	1	63.50	64.00	-1	6,329	-0.02%
2023/01/06	0.1	63.10	4	63.18	63.10	-3.9	6,363	-0.06%
2023/01/05	7	64.21	3	63.57	63.30	4	6,551	0.06%
2023/01/04	5	64.50	0	0.00	64.20	5	6,812	0.07%
2022/12/28	0.4	67.56	0	0.00	66.90	0.4	7,119	0.01%
2022/12/23	0	0.00	1	66.90	66.70	-1	7,274	-0.01%
2022/12/21	1	64.10	0	0.00	64.90	1	7,035	0.01%
2022/12/20	6	65.45	8	65.79	64.10	-2	6,836	-0.03%
2022/12/19	0	0.00	5	67.84	67.00	-5	6,653	-0.08%
2022/12/15	1	68.70	2	69.00	69.10	-1	6,149	-0.02%
2022/12/14	2	69.00	4	68.70	69.30	-2	6,138	-0.03%
2022/12/12	3	66.77	4	67.00	66.50	-1	6,108	-0.02%
2022/12/09	2	69.30	4	68.75	68.90	-2	6,048	-0.03%
2022/12/08	2.2	68.54	2	69.30	69.10	0.2	5,996	0.00%
2022/12/07	0.2	71.40	1	70.40	71.30	-0.8	5,828	-0.01%
2022/12/06	1	70.90	0	0.00	70.00	1	5,757	0.02%
2022/12/05	2	70.20	6	70.80	70.40	-4	5,702	-0.07%
2022/12/02	4	67.65	2	67.40	67.20	2	5,566	0.04%
2022/12/01	11	66.25	0	0.00	66.30	11	5,549	0.20%
2022/11/30	0	0.00	1	66.00	66.30	-1	5,543	-0.02%
2022/11/24	1	65.70	2	66.30	66.80	-1	5,627	-0.02%
2022/11/23	1	64.10	0	0.00	65.00	1	5,536	0.02%
2022/11/22	10	63.35	0	63.40	64.00	10	5,479	0.18%
2022/11/18	7	63.90	2	63.85	64.00	5	5,485	0.09%
2022/11/17	0	0.00	11	63.90	63.90	-11	5,456	-0.20%
2022/11/16	8.1	65.19	2	66.30	65.20	6.1	5,409	0.11%
2022/11/15	6.1	65.45	5	66.36	67.10	1.1	5,317	0.02%
2022/11/14	2.1	64.38	3	65.20	65.00	-0.9	5,222	-0.02%
2022/11/11	0	0.00	4	62.38	62.70	-4	5,066	-0.08%
2022/11/10	1	60.80	2	61.20	61.10	-1	5,028	-0.02%
2022/11/08	1.1	60.37	8	60.60	61.20	-6.9	5,205	-0.13%
2022/11/07	0	0.00	1	58.60	59.30	-1	5,240	-0.02%
2022/11/04	1	59.10	0	0.00	59.60	1	5,279	0.02%
2022/11/02	2	56.50	3	58.27	58.60	-1	5,400	-0.02%
2022/11/01	0	0.00	15	56.70	56.70	-15	5,495	-0.27%
2022/10/28	0	0.00	6	55.30	55.80	-6	5,610	-0.11%
2022/10/27	0	0.00	23	54.59	54.80	-23	5,593	-0.41%
2022/10/26	7	52.90	0	0.00	52.80	7	5,660	0.12%
2022/10/25	0	0.00	1	53.50	52.60	-1	6,121	-0.02%
2022/10/24	0	0.00	1	53.90	52.90	-1	6,126	-0.02%
2022/10/21	16	53.75	25	54.33	53.70	-9	6,112	-0.15%
2022/10/20	1	52.60	1	53.50	53.40	0	6,148	0.00%
2022/10/19	7	52.80	6	52.77	52.30	1	6,231	0.02%
2022/10/18	0	0.00	2	51.40	51.40	-2	6,302	-0.03%
2022/10/14	1	51.30	13	51.15	51.00	-12	6,956	-0.17%
2022/10/13	13	50.48	6	51.83	50.90	7	7,122	0.10%
2022/10/12	12	52.57	7	53.30	53.60	5	6,937	0.07%
2022/10/11	1	50.10	1	50.30	50.10	0	6,663	0.00%
2022/10/07	5	51.00	3	51.10	51.00	2	6,601	0.03%
2022/10/06	0	0.00	1	50.30	50.60	-1	6,516	-0.02%
2022/10/05	0	0.00	4	50.28	50.00	-4	6,463	-0.06%
2022/10/04	2	49.30	6.6	49.65	49.65	-4.6	6,343	-0.07%
2022/10/03	0	0.00	0	50.30	50.30	0	6,162	0.00%
2022/09/28	0	0.00	2	50.80	50.50	-2	6,156	-0.03%
2022/09/26	0.2	50.90	8	51.01	51.40	-7.8	6,133	-0.13%
2022/09/23	0	0.00	3	52.60	52.10	-3	6,099	-0.05%
2022/09/21	2	52.70	1	53.00	52.60	1	6,041	0.02%
2022/09/19	2	51.90	0	0.00	52.60	2	5,970	0.03%
2022/09/16	0	0.00	4	52.85	53.30	-4	5,887	-0.07%
2022/09/15	1	54.00	0	0.00	53.70	1	5,850	0.02%
2022/09/14	15	53.70	0	0.00	54.10	15	5,847	0.26%
2022/09/12	2	55.30	2	55.30	55.10	0	5,862	0.00%
2022/09/08	15	53.90	16	54.90	54.90	-1	5,858	-0.02%
2022/09/07	12	56.01	15	55.87	55.20	-3	5,795	-0.05%
2022/09/06	5	57.90	0	0.00	57.90	5	5,722	0.09%
2022/09/05	2	59.90	15	59.57	59.40	-13	5,698	-0.23%
2022/09/02	6.2	60.33	0	0.00	60.10	6.2	5,705	0.11%
2022/09/01	1	64.30	7	61.81	62.50	-6	5,643	-0.11%
2022/08/31	1	65.90	3	66.00	65.40	-2	5,586	-0.04%
2022/08/30	1	65.40	1	66.20	66.00	0	5,581	0.00%
2022/08/29	2	64.90	0	0.00	65.30	2	5,569	0.04%
2022/08/19	1	65.70	6	65.50	65.80	-5	5,520	-0.09%
2022/08/17	0	0.00	1	67.00	66.30	-1	5,508	-0.02%
2022/08/16	5	66.22	1.1	65.68	66.30	3.9	5,509	0.07%
2022/08/15	14	68.86	17	67.69	68.70	-3	5,406	-0.06%
2022/08/12	1.1	65.21	1	65.00	65.30	0.1	5,302	0.00%
2022/08/11	3	62.07	1	62.30	63.70	2	5,286	0.04%
2022/08/10	3	61.10	0	0.00	61.00	3	5,273	0.06%
2022/08/09	2	60.45	11	60.81	60.70	-9	5,321	-0.17%
2022/08/08	2	65.05	1	65.30	64.50	1	5,342	0.02%
2022/08/05	11	64.93	0	0.00	65.00	11	5,284	0.21%
2022/08/04	4	62.55	1	63.50	63.70	3	5,441	0.06%
2022/08/03	1	64.70	0	0.00	65.00	1	5,496	0.02%
2022/08/02	3	65.53	1.1	65.42	65.90	1.9	5,716	0.03%
2022/08/01	3	63.00	14	62.57	65.50	-11	6,231	-0.18%
2022/07/29	1	61.60	0	0.00	61.60	1	5,753	0.02%
2022/07/28	1	68.60	0.8	68.47	68.40	0.2	5,718	0.00%
2022/07/27	0	0.00	3	69.00	69.10	-3	5,796	-0.05%
2022/07/26	28	70.75	29	70.58	69.30	-1	5,796	-0.02%
2022/07/25	7	67.16	29	66.89	67.90	-22	5,627	-0.39%
2022/07/22	44.1	66.16	7	67.11	66.60	37.1	5,429	0.68%
2022/07/21	20	65.70	17	65.70	65.70	3	5,007	0.06%
2022/07/20	6.4	73.10	0	0.00	72.90	6.4	4,995	0.13%
2022/07/19	1	80.90	1	81.30	80.90	0	4,811	0.00%
2022/07/13	0	0.00	5	78.30	78.00	-5	4,809	-0.10%
2022/07/12	0	0.00	15	75.69	75.50	-15	4,882	-0.31%
2022/07/11	0	0.00	2	77.70	77.60	-2	4,875	-0.04%
2022/07/08	0	0.00	1	77.30	76.90	-1	4,849	-0.02%
2022/07/07	3	74.43	1	75.20	75.80	2	4,868	0.04%
2022/07/06	2	74.80	0	0.00	74.50	2	4,955	0.04%
2022/07/04	6	74.30	10	73.35	74.50	-4	4,992	-0.08%
2022/07/01	4	74.15	5	73.90	73.50	-1	5,045	-0.02%
2022/06/30	4	77.88	0.1	77.80	77.60	3.9	4,978	0.08%
2022/06/28	5	80.00	0	0.00	80.00	5	4,983	0.10%
2022/06/27	1	81.00	0	0.00	80.80	1	5,006	0.02%
2022/06/24	0	0.00	5	78.80	79.60	-5	5,041	-0.10%
2022/06/23	1	78.00	0	0.00	78.20	1	5,069	0.02%
2022/06/22	9	79.13	0	0.00	79.10	9	5,110	0.18%
2022/06/21	0.1	79.90	5	79.70	81.40	-4.9	5,123	-0.10%
2022/06/20	8	80.68	0	0.00	78.80	8	5,159	0.16%
2022/06/16	6	82.48	0	0.00	82.40	6	5,186	0.12%
2022/06/13	2	84.35	0	0.00	84.00	2	5,256	0.04%
2022/06/10	0	0.00	3	86.43	87.20	-3	5,238	-0.06%
2022/06/09	0	0.00	1	86.10	86.00	-1	5,240	-0.02%
2022/06/07	2	84.70	0	0.00	85.00	2	5,310	0.04%
2022/06/06	0	0.00	15	84.00	84.60	-15	5,366	-0.28%
2022/06/01	1	85.50	1	85.50	85.10	0	5,590	0.00%
2022/05/31	1	85.20	10	85.00	85.10	-9	5,623	-0.16%
2022/05/30	1	84.40	0	0.00	85.10	1	5,656	0.02%
2022/05/27	1	82.50	0	0.00	83.20	1	5,653	0.02%
2022/05/25	0	0.00	10	82.09	82.30	-10	5,806	-0.17%
2022/05/23	0	0.00	3	82.40	83.20	-3	6,136	-0.05%
2022/05/19	2	81.25	0	0.00	81.90	2	6,341	0.03%
2022/05/18	0	0.00	0	84.80	84.10	0	6,319	0.00%
2022/05/17	2	82.85	2	83.15	83.80	0	6,370	0.00%
2022/05/16	4	81.65	1	82.30	81.00	3	6,264	0.05%
2022/05/13	15	82.60	6	83.10	82.90	9	6,165	0.15%
2022/05/12	9	83.06	9	84.14	82.00	0	6,064	0.00%
2022/05/11	7	87.88	0	0.00	86.50	7	5,834	0.12%
2022/05/10	22.1	88.67	0	0.00	87.60	22.1	5,686	0.39%
2022/05/09	14.2	92.86	17.3	93.47	91.00	-3.1	5,402	-0.06%
2022/05/06	0.1	101.00	0	0.00	101.00	0.1	4,760	0.00%
2022/05/04	5.2	122.92	6	120.75	124.00	-0.8	4,793	-0.02%
2022/05/03	2	119.00	2.2	117.41	119.50	-0.2	4,695	0.00%
2022/04/29	0	0.00	3	115.50	115.50	-3	4,632	-0.06%
2022/04/28	0	0.00	3	111.50	112.00	-3	4,635	-0.06%
2022/04/27	3	110.00	2.1	109.95	112.50	1	4,626	0.02%
2022/04/26	0	0.00	0	110.50	110.50	0	4,485	0.00%
2022/04/25	3.1	100.18	0	0.00	100.50	3.1	4,396	0.07%
2022/04/22	2	102.50	0	0.00	103.50	2	4,382	0.05%
2022/04/21	0.2	104.17	0	0.00	103.50	0.2	4,470	0.00%
2022/04/20	10	103.00	0	0.00	103.50	10	4,502	0.22%
2022/04/19	0.2	103.75	0	0.00	103.00	0.2	4,538	0.00%
2022/04/18	3	101.50	0.3	102.00	102.00	2.7	4,632	0.06%
2022/04/12	1	107.00	0	0.00	107.00	1	4,665	0.02%
2022/04/11	2	114.00	0	0.00	113.00	2	4,572	0.04%
2022/04/07	3	116.00	0	0.00	114.50	3	4,569	0.07%
2022/04/06	1	117.50	1	117.00	117.50	0	4,541	0.00%
2022/04/01	0	0.00	22	115.55	116.50	-22	4,530	-0.49%
2022/03/31	2	116.00	0	0.00	116.00	2	4,530	0.04%
2022/03/29	0	0.00	1	117.00	117.50	-1	4,686	-0.02%
2022/03/28	1	115.50	0	0.00	116.00	1	4,814	0.02%
2022/03/25	0	0.00	3	117.83	118.00	-3	4,995	-0.06%
2022/03/22	0	0.00	3	112.67	114.50	-3	5,189	-0.06%
2022/03/21	1	108.50	0	0.00	108.50	1	5,144	0.02%
2022/03/18	0	0.00	1	109.00	108.50	-1	5,182	-0.02%
2022/03/17	1	107.50	0	0.00	107.50	1	5,236	0.02%
2022/03/16	3	104.67	0	0.00	104.50	3	5,235	0.06%
2022/03/15	21	106.71	5	106.00	106.00	16	5,194	0.31%
2022/03/11	1	107.50	1	108.50	108.50	0	5,224	0.00%
2022/03/10	1	111.00	0	0.00	110.00	1	5,234	0.02%
2022/03/09	1	106.50	0	0.00	107.00	1	5,237	0.02%
2022/03/08	5	104.60	0	0.00	103.50	5	5,279	0.09%
2022/03/07	6	109.00	2	110.00	109.50	4	5,186	0.08%
2022/03/04	0	0.00	1	116.55	115.00	-1	5,094	-0.02%
2022/03/02	0	0.00	2	114.50	116.00	-2	5,103	-0.04%
2022/03/01	3	114.17	5	114.40	115.00	-2	5,084	-0.04%
2022/02/25	1	113.00	10	114.00	115.00	-9	5,061	-0.18%
2022/02/24	2	114.50	1	114.00	113.00	1	5,019	0.02%
2022/02/23	0	0.00	3.1	114.36	117.50	-3.1	4,797	-0.06%
2022/02/22	3	112.00	1	111.00	112.00	2	4,706	0.04%
2022/02/21	3	112.00	1.3	112.50	113.00	1.7	4,609	0.04%
2022/02/18	1	108.50	1	107.50	108.00	0	4,520	0.00%
2022/02/17	2.3	106.56	3.2	107.61	107.00	-0.9	4,518	-0.02%
2022/02/15	0.1	102.00	1.9	102.24	102.00	-1.8	4,479	-0.04%
2022/02/14	10	99.90	0	0.00	100.00	10	4,450	0.22%
2022/02/11	0	0.00	1	100.51	100.50	-1	4,436	-0.02%
2022/02/09	0	0.00	4	99.70	99.80	-4	4,440	-0.09%
2022/02/08	0	0.00	1	99.40	99.50	-1	4,476	-0.02%
2022/02/07	0	0.00	4	97.48	98.80	-4	4,483	-0.09%
2022/01/26	0	0.00	4.9	94.66	94.60	-4.9	4,488	-0.11%
2022/01/25	6	94.18	0	0.00	93.80	6	4,598	0.13%
2022/01/24	1	93.90	2	94.10	95.90	-1	4,658	-0.02%
2022/01/21	15	96.97	0	96.60	96.10	15	4,708	0.32%
2022/01/20	1	99.40	0.8	98.90	98.70	0.2	4,720	0.00%
2022/01/19	5	99.84	0	0.00	99.20	5	4,873	0.10%
2022/01/18	0	0.00	7	102.07	101.50	-7	4,960	-0.14%
2022/01/14	4	100.00	2	101.50	100.00	2	5,128	0.04%
2022/01/13	1	102.00	0	0.00	102.50	1	5,120	0.02%
2022/01/12	3	100.83	7	101.50	101.50	-4	5,128	-0.08%
2022/01/11	12	101.97	13	103.00	102.50	-1	5,114	-0.02%
2022/01/10	1	97.80	2	98.30	99.30	-1	5,035	-0.02%
2022/01/07	7	99.16	0	0.00	98.90	7	5,042	0.14%
2022/01/06	2	100.75	14.3	100.73	100.50	-12.3	5,016	-0.25%
2022/01/05	4	98.33	0	0.00	98.80	4	5,041	0.08%
2022/01/04	1	97.00	2	97.60	98.10	-1	5,083	-0.02%
2022/01/03	1	97.20	0	0.00	97.40	1	5,126	0.02%
2021/12/30	0	0.00	10	98.00	97.50	-10	5,151	-0.19%
2021/12/29	0.1	97.00	0	0.00	97.20	0.1	5,228	0.00%
2021/12/28	1	95.80	0	0.00	96.20	1	5,276	0.02%
2021/12/24	0	0.00	2	96.30	96.30	-2	5,611	-0.04%
2021/12/23	1	94.40	0	0.00	94.40	1	5,630	0.02%
2021/12/22	1.3	94.64	0	0.00	94.10	1.3	5,572	0.02%
2021/12/21	1	98.40	1	98.10	96.30	0	5,570	0.00%
2021/12/20	11	92.81	73	93.52	94.20	-62	5,722	-1.08%
2021/12/17	14	92.91	0	0.00	93.40	14	5,685	0.25%
2021/12/16	55	93.49	0	0.00	93.10	55	5,844	0.94%
2021/12/14	1.1	93.36	0	0.00	92.50	1.1	6,310	0.02%
2021/12/13	4	94.50	1.4	93.71	93.50	2.6	6,365	0.04%
2021/12/10	3	96.07	0	0.00	95.80	3	6,527	0.05%
2021/12/09	4	97.63	0	0.00	97.00	4	6,649	0.06%
2021/12/08	8	98.20	5	98.10	97.70	3	6,843	0.04%
2021/12/07	2	98.20	1	97.51	98.60	1	6,889	0.01%
2021/12/06	3	96.20	2	96.70	96.50	1	6,922	0.01%
2021/12/03	36	97.24	37	96.88	97.10	-1	6,968	-0.01%
2021/12/02	13	97.65	0	0.00	97.10	13	6,977	0.19%
2021/12/01	0	99.90	41	99.03	100.00	-41	7,010	-0.58%
2021/11/30	42	101.61	0.3	100.00	100.00	41.7	7,034	0.59%
2021/11/29	1	98.90	1	99.00	99.10	0	7,095	0.00%
2021/11/26	4	100.75	11	102.09	100.50	-7	7,131	-0.10%
2021/11/25	13	103.42	2	102.75	103.00	11	7,181	0.15%
2021/11/23	1.8	105.00	2	106.50	104.00	-0.2	7,182	0.00%
2021/11/22	1.4	106.00	6	106.25	106.50	-4.6	7,119	-0.06%
2021/11/19	10	108.00	69	109.59	107.50	-59	7,089	-0.83%
2021/11/18	15	111.17	1	110.50	110.50	14	7,070	0.20%
2021/11/17	40	109.18	0.1	109.00	110.00	39.9	7,049	0.57%
2021/11/16	6	108.50	1	108.50	109.00	5	7,030	0.07%
2021/11/15	2	109.50	4	109.63	110.50	-2	7,020	-0.03%
2021/11/11	1	104.00	0	0.00	104.00	1	6,996	0.01%
2021/11/10	3	103.33	0	0.00	103.00	3	7,055	0.04%
2021/11/09	1	102.50	1	104.00	103.50	0	7,149	0.00%
2021/11/08	2	102.75	0	0.00	102.50	2	7,157	0.03%
2021/11/05	4	101.38	0	0.00	102.00	4	7,166	0.06%
2021/11/04	2	104.50	0	0.00	104.50	2	7,128	0.03%
2021/11/03	1	106.00	11	105.55	106.00	-10	7,109	-0.14%
2021/11/02	5	105.20	24.1	105.46	104.00	-19.1	7,065	-0.27%
2021/11/01	5	110.10	2	110.00	110.00	3	6,976	0.04%
2021/10/29	10	107.35	8	107.13	108.50	2	6,886	0.03%
2021/10/28	3	102.67	0	0.00	104.50	3	6,811	0.04%
2021/10/27	6.3	102.85	3	102.50	104.00	3.3	6,774	0.05%
2021/10/26	6	97.67	14	96.06	98.80	-8	6,607	-0.12%
2021/10/25	5	95.90	0	0.00	93.20	5	6,519	0.08%
2021/10/22	5	93.60	4	92.90	93.90	1	6,455	0.02%
2021/10/21	0	0.00	5	89.20	89.80	-5	6,409	-0.08%
2021/10/20	5	88.56	0	0.00	88.80	5	6,408	0.08%
2021/10/19	2	88.35	3	88.50	88.50	-1	6,448	-0.02%
2021/10/18	0	0.00	1	89.40	89.00	-1	6,436	-0.02%
2021/10/15	1	87.70	0	0.00	87.70	1	6,418	0.02%
2021/10/14	3	86.37	1	87.70	87.20	2	6,434	0.03%
2021/10/13	14	85.47	3	86.30	85.80	11	6,473	0.17%
2021/10/12	3	89.00	0	0.00	88.00	3	6,377	0.05%
2021/10/08	10	90.94	1	91.90	90.60	9	6,330	0.14%
2021/10/07	1	90.00	0	0.00	90.00	1	6,285	0.02%
2021/10/06	9	89.99	3	90.90	89.30	6	6,285	0.10%
2021/10/05	16	89.67	4	89.40	89.20	12	6,247	0.19%
2021/10/04	11	91.08	10	91.67	89.70	1	6,383	0.02%
2021/10/01	0.1	125.00	1	123.50	124.00	-0.9	6,331	-0.01%
2021/09/30	10	126.65	10	127.45	128.00	0	6,261	0.00%
2021/09/29	2	123.75	1	125.00	123.50	1	6,174	0.02%
2021/09/28	3	123.17	7	122.50	125.00	-4	6,113	-0.07%
2021/09/27	4	123.50	3	131.33	120.50	1	5,939	0.02%
2021/09/24	0	0.00	3	132.33	132.00	-3	5,575	-0.05%
2021/09/23	3	132.50	2	132.50	133.50	1	5,454	0.02%
2021/09/22	8	133.13	7	131.50	131.50	1	5,182	0.02%
2021/09/17	1	143.50	9	141.89	146.00	-8	4,843	-0.17%
2021/09/16	0	0.00	2	137.00	138.00	-2	4,705	-0.04%
2021/09/15	18	138.53	6	139.41	138.00	12	4,610	0.26%
2021/09/14	1	130.00	5	133.20	135.50	-4	4,370	-0.09%
2021/09/13	7	131.00	2	132.25	129.50	5	4,221	0.12%
2021/09/10	0	0.00	2	128.00	129.50	-2	4,038	-0.05%
2021/09/09	2	125.00	2	120.50	125.00	0	3,986	0.00%
2021/09/08	6	125.08	5	121.50	121.50	1	3,926	0.03%
2021/09/07	3	121.00	0	124.00	125.50	3	3,840	0.08%
2021/09/06	5	121.70	12	123.75	121.50	-7	3,781	-0.19%
2021/09/03	8	117.38	7	117.29	117.00	1	3,655	0.03%
2021/09/02	7	115.79	6.2	115.66	116.00	0.8	3,598	0.02%
2021/09/01	1	116.50	0	0.00	117.00	1	3,509	0.03%
2021/08/20	0	95.50	1	95.90	95.00	-1	3,223	-0.03%
2021/08/19	6	97.17	0	0.00	95.60	6	3,215	0.19%
2021/08/18	1	99.50	3	98.90	99.80	-2	3,177	-0.06%
2021/08/17	52	100.26	50	98.38	98.10	2	3,157	0.06%
2021/08/16	2	101.50	2	103.50	102.00	0	3,112	0.00%
2021/08/13	6	102.17	9	101.41	102.50	-3	3,082	-0.10%
2021/08/12	1	96.20	2	97.05	98.20	-1	2,985	-0.03%
2021/08/06	1	93.30	0	0.00	93.20	1	3,206	0.03%
2021/08/05	4	94.48	0	0.00	93.80	4	3,263	0.12%
2021/08/03	0	0.00	20	95.50	95.60	-20	3,470	-0.58%
2021/07/30	3	98.20	0	0.00	98.00	3	3,496	0.09%
2021/07/28	0	0.00	0	96.88	96.60	0	3,538	0.00%
2021/07/27	3	98.73	0	98.80	99.00	3	3,565	0.08%
2021/07/23	20	102.00	17.2	99.35	102.00	2.8	3,488	0.08%
2021/07/22	2	98.30	0	0.00	98.10	2	3,418	0.06%
2021/07/21	0	0.00	2	97.60	97.60	-2	3,421	-0.06%
2021/07/20	1	97.80	22	97.21	97.80	-21	3,494	-0.60%
2021/07/19	0	0.00	3	98.70	98.20	-3	3,473	-0.09%
2021/07/16	2	97.60	0	0.00	98.00	2	3,494	0.06%
2021/07/15	5	97.00	0	0.00	97.20	5	3,513	0.14%
2021/07/14	17	95.34	6	95.53	95.80	11	3,539	0.31%
2021/07/13	24	96.81	26	97.17	96.10	-2	3,629	-0.06%
2021/07/12	18	97.99	6	98.55	98.20	12	3,627	0.33%
2021/07/09	6	97.60	4.6	99.03	97.70	1.4	3,592	0.04%
2021/07/08	0	0.00	4	95.98	99.00	-4	3,394	-0.12%
2021/07/07	0	0.00	4	89.10	90.00	-4	3,301	-0.12%
2021/07/06	0	0.00	10	88.10	87.90	-10	3,262	-0.31%
2021/07/05	0	0.00	40	87.84	87.70	-40	3,278	-1.22%
2021/07/02	5	87.94	33	87.75	87.90	-28	3,401	-0.82%
2021/07/01	30	88.32	42	88.36	88.10	-12	3,418	-0.35%
2021/06/30	18	87.94	0	0.00	87.90	18	3,444	0.52%
2021/06/29	20	87.87	7	87.66	87.90	13	3,493	0.37%
2021/06/28	1	87.70	5.4	88.94	88.80	-4.4	3,503	-0.12%
2021/06/25	45	85.98	8	86.43	86.50	37	3,497	1.06%
2021/06/24	16	84.54	1	84.60	85.20	15	3,737	0.40%
2021/06/18	5	84.04	17	83.88	83.00	-12	4,042	-0.30%
2021/06/17	2	84.75	0	0.00	84.50	2	4,042	0.05%
2021/06/16	15	84.63	0	0.00	84.90	15	4,174	0.36%
2021/06/15	0	0.00	2	84.60	84.80	-2	4,225	-0.05%
2021/06/09	3	82.73	0	0.00	82.90	3	4,341	0.07%
2021/06/08	3	83.17	0	0.00	83.10	3	4,370	0.07%
2021/06/07	1	83.30	0	0.00	83.20	1	4,463	0.02%
2021/06/04	5	83.78	0	0.00	83.50	5	4,489	0.11%
2021/06/02	2	83.20	0	0.00	83.40	2	4,595	0.04%
2021/05/31	1	83.50	2	83.30	82.90	-1	4,651	-0.02%
2021/05/27	2	82.10	0	0.00	82.30	2	4,708	0.04%
2021/05/25	0	0.00	2	83.00	82.90	-2	4,770	-0.04%
2021/05/21	0	81.60	0	0.00	82.20	0	4,866	0.00%
2021/05/19	3	81.27	5	81.50	81.10	-2	4,907	-0.04%
2021/05/17	7	79.26	0	0.00	78.20	7	4,939	0.14%
2021/05/13	2	81.00	0	0.00	81.10	2	4,728	0.04%
2021/05/12	2	80.10	0	0.00	81.70	2	4,657	0.04%
2021/05/11	10	87.60	3	88.37	86.50	7	4,518	0.15%
2021/05/10	0.3	88.50	23	88.33	88.80	-22.7	4,399	-0.52%
2021/05/04	1	84.00	0.4	83.00	83.20	0.6	4,211	0.01%
2021/04/29	11	85.14	5	85.40	85.20	6	4,102	0.15%
2021/04/27	2	86.60	0	86.80	86.80	2	4,072	0.05%
2021/04/26	1	87.40	12	86.77	86.80	-11	4,042	-0.27%
2021/04/23	0	0.00	3	83.63	83.90	-3	3,948	-0.08%
2021/04/22	1.1	85.17	1	85.50	82.80	0.1	3,936	0.00%
2021/04/21	2	83.00	2	83.75	83.90	0	3,854	0.00%
2021/04/20	0	0.00	10.7	83.28	83.40	-10.7	3,839	-0.28%
2021/04/19	0	0.00	3	82.30	82.30	-3	3,822	-0.08%
2021/04/15	5	79.50	0	79.30	80.20	5	3,689	0.13%
2021/04/12	0	0.00	5	78.90	79.40	-5	3,614	-0.14%
2021/04/09	0	0.00	2	78.90	78.60	-2	3,580	-0.06%
2021/04/08	1	77.50	0	0.00	79.00	1	3,552	0.03%
2021/04/07	0	0.00	3	78.90	79.20	-3	3,420	-0.09%
2021/04/01	1	78.70	0	0.00	79.10	1	3,361	0.03%
2021/03/31	4	78.55	1	78.70	79.70	3	3,306	0.09%
2021/03/30	1	78.60	12	78.48	78.40	-11	3,270	-0.34%
2021/03/29	8	77.25	3	77.90	78.70	5	3,233	0.15%
2021/03/26	0	0.00	2	80.30	80.30	-2	2,985	-0.07%
2021/03/25	11	79.56	0	0.00	80.10	11	2,951	0.37%
2021/03/24	8	80.58	78	81.10	80.10	-70	2,915	-2.40%
2021/03/23	1	83.00	5	82.72	83.40	-4	2,719	-0.15%
2021/03/22	9	82.30	1	81.10	82.50	8	2,676	0.30%
2021/03/19	1	80.40	1	81.00	80.10	0	2,645	0.00%
2021/03/18	0	0.00	21	82.76	82.50	-21	2,508	-0.84%
2021/03/17	0	0.00	11.1	83.12	83.10	-11.1	2,457	-0.45%
2021/03/16	1	81.50	31	81.51	81.80	-30	2,415	-1.24%
2021/03/15	3	79.40	22	79.56	80.20	-19	2,389	-0.79%
2021/03/12	10	79.30	1	79.20	79.40	9	2,372	0.38%
2021/03/11	40	79.85	9	80.00	78.70	31	2,364	1.31%
2021/03/09	0	0.00	19.6	78.03	78.50	-19.6	2,267	-0.86%
2021/03/08	31	77.36	0	0.00	77.30	31	2,218	1.40%
2021/03/05	0	0.00	5	76.20	75.90	-5	2,178	-0.23%
2021/03/03	0	0.00	1	75.50	75.50	-1	2,149	-0.05%
2021/03/02	10	75.90	0	0.00	75.30	10	2,122	0.47%
2021/02/24	0	0.00	6	73.82	73.80	-6	2,009	-0.30%
2021/02/23	0.4	74.00	2	74.10	74.10	-1.6	1,964	-0.08%
2021/02/22	12	73.53	0	0.00	73.40	12	1,876	0.64%
2021/02/18	4	71.10	0	0.00	72.30	4	1,823	0.22%
2021/02/17	4	69.45	0	0.00	69.90	4	1,790	0.22%
2021/02/05	3	68.90	1	69.30	68.60	2	1,793	0.11%
2021/02/04	12	68.80	0	0.00	68.80	12	1,791	0.67%
2021/01/20	3	68.57	0	0.00	68.20	3	1,831	0.16%
2021/01/18	2	68.80	0	0.00	68.70	2	1,830	0.11%
2021/01/07	0	0.00	1	70.20	70.20	-1	1,721	-0.06%
2021/01/05	4	71.00	0	0.00	71.00	4	1,698	0.24%
2021/01/04	0	0.00	0	69.40	69.40	0	1,655	0.00%
2020/12/31	6	69.75	0	0.00	69.70	6	1,648	0.36%
2020/12/30	0	0.00	1	69.40	69.80	-1	1,641	-0.06%
2020/12/25	0	0.00	1	68.80	69.00	-1	1,612	-0.06%
2020/12/24	0	0.00	9	69.20	68.20	-9	1,613	-0.56%
2020/12/18	0	0.00	2	69.75	70.00	-2	1,568	-0.13%
2020/12/17	5	69.00	2	68.75	69.00	3	1,541	0.19%
2020/12/15	1	68.00	0	0.00	68.20	1	1,533	0.07%
2020/12/14	8	68.45	0	0.00	68.40	8	1,519	0.53%
2020/12/11	1	68.70	1	69.50	68.70	0	1,515	0.00%
2020/12/10	0	0.00	1	69.30	69.10	-1	1,500	-0.07%
2020/12/09	1	69.60	0	0.00	69.30	1	1,487	0.07%
2020/12/08	6	70.07	0	0.00	69.90	6	1,466	0.41%
2020/12/07	0	0.00	7	70.19	70.40	-7	1,441	-0.49%
2020/12/04	0	0.00	0.5	70.50	70.60	-0.5	1,408	-0.04%
2020/11/30	0	0.00	2.2	70.15	69.60	-2.2	1,362	-0.16%
2020/11/27	1	69.40	0	0.00	69.10	1	1,328	0.08%
2020/11/24	1	69.00	0	0.00	69.00	1	1,476	0.07%
2020/11/17	0	0.00	1	69.80	69.30	-1	1,533	-0.07%
2020/11/16	0	0.00	6	69.23	68.60	-6	1,553	-0.39%
2020/11/13	0	0.00	1	69.00	68.60	-1	1,542	-0.06%
2020/11/11	0	0.00	2	67.80	68.00	-2	1,509	-0.13%
2020/11/10	0	0.00	2	67.50	67.30	-2	1,546	-0.13%
2020/11/05	0	0.00	2	66.50	66.50	-2	1,594	-0.13%
2020/10/27	0	0.00	5	67.10	66.80	-5	1,618	-0.31%
2020/10/23	0	0.00	8	66.50	66.30	-8	1,617	-0.49%
2020/10/13	2	65.00	0	0.00	65.50	2	1,808	0.11%
2020/10/07	0	0.00	1	65.20	65.20	-1	2,114	-0.05%
2020/10/06	2	65.20	0	0.00	65.10	2	2,192	0.09%
2020/09/25	10	64.10	0	0.00	64.60	10	2,370	0.42%
2020/09/23	5	65.40	0	0.00	65.30	5	2,427	0.21%
2020/09/22	4	65.80	0	0.00	65.80	4	2,459	0.16%
2020/09/08	1	67.30	0	0.00	67.30	1	2,694	0.04%
2020/09/04	1	66.80	0	0.00	67.20	1	2,798	0.04%
2020/09/03	1	67.50	0	0.00	67.60	1	2,846	0.04%
2020/08/31	0	0.00	2	69.85	69.60	-2	2,939	-0.07%
2020/08/28	0	0.00	12	68.91	68.90	-12	2,921	-0.41%
2020/08/27	0	0.00	1	67.30	67.50	-1	2,920	-0.03%
2020/08/20	1	65.30	0	0.00	64.10	1	3,668	0.03%
2020/08/17	0	0.00	10	65.50	65.40	-10	3,613	-0.28%
2020/08/14	5	64.50	0	0.00	65.50	5	3,624	0.14%
2020/08/13	1	66.80	0	0.00	67.20	1	3,576	0.03%
2020/08/12	3	66.37	5	66.82	67.00	-2	3,596	-0.06%
2020/08/11	15	66.32	20	66.10	66.40	-5	3,598	-0.14%
2020/08/10	0	0.00	2	65.80	65.90	-2	3,623	-0.06%
2020/08/06	0	0.00	21	65.81	66.00	-21	3,676	-0.57%
2020/08/03	0	0.00	2	64.40	64.50	-2	3,733	-0.05%
2020/07/30	1	64.00	2	64.30	64.10	-1	3,724	-0.03%
2020/07/29	3	64.33	1	64.40	64.30	2	3,723	0.05%
2020/07/28	0	0.00	1	63.60	63.30	-1	3,736	-0.03%
2020/07/22	2	65.50	0	0.00	65.80	2	3,718	0.05%
2020/07/17	7	65.37	0	0.00	65.30	7	3,679	0.19%
2020/07/16	2	66.80	2	66.75	66.10	0	3,652	0.00%
2020/07/15	12	71.50	3	71.50	71.40	9	3,554	0.25%
2020/07/13	2	72.00	32	71.90	71.80	-30	3,426	-0.88%
2020/07/10	2	71.20	7.6	71.47	71.10	-5.6	3,372	-0.17%
2020/07/06	0	0.00	2	72.00	72.00	-2	3,271	-0.06%
2020/07/03	11	72.00	1	72.10	71.90	10	3,245	0.31%
2020/07/02	1	72.40	0	0.00	72.40	1	3,233	0.03%
2020/07/01	1	71.90	30	71.80	71.70	-29	3,203	-0.91%
2020/06/30	10	70.60	2	70.30	70.80	8	3,182	0.25%
2020/06/29	2	69.00	0	0.00	69.40	2	3,209	0.06%
2020/06/24	4	69.20	0	0.00	69.10	4	3,187	0.13%
2020/06/22	2	68.60	1	68.60	68.60	1	3,174	0.03%
2020/06/19	20	69.00	0	0.00	68.90	20	3,158	0.63%
2020/06/18	1	69.40	1.8	69.20	69.10	-0.8	3,157	-0.03%
2020/06/16	0.4	69.10	0	0.00	69.10	0.4	3,164	0.01%
2020/06/15	3	69.03	10	69.20	68.60	-7	3,222	-0.22%
2020/06/12	23	68.75	0	0.00	69.00	23	3,255	0.71%
2020/06/11	25.4	69.43	1	68.80	68.80	24.4	3,240	0.75%
2020/06/08	1	69.80	2	69.50	69.80	-1	3,237	-0.03%
2020/06/05	2	68.20	0	0.00	68.30	2	3,195	0.06%
2020/06/03	0	0.00	111	68.60	68.40	-111	3,176	-3.49%	大賣/鉅額交易
2020/06/01	113	66.80	1	66.60	66.90	112	3,078	3.64%	大買/鉅額交易
2020/05/29	1	65.30	1	65.30	65.30	0	2,978	0.00%
2020/05/26	0	0.00	2	68.30	68.30	-2	2,307	-0.09%
2020/05/25	0	0.00	1	67.30	67.50	-1	2,294	-0.04%
2020/05/22	1	67.10	0	0.00	67.10	1	2,294	0.04%
2020/05/21	3	67.87	0	0.00	68.20	3	2,275	0.13%
2020/05/19	0	0.00	2	68.50	67.80	-2	2,252	-0.09%
2020/05/18	1	68.00	0	0.00	68.00	1	2,226	0.04%
2020/05/14	2	66.50	0	0.00	66.10	2	2,153	0.09%
2020/05/11	2	67.40	0	0.00	67.50	2	2,082	0.10%
2020/05/04	2	67.10	0	0.00	67.00	2	2,060	0.10%
2020/04/30	0	0.00	2	67.70	68.50	-2	2,043	-0.10%
2020/04/28	0	0.00	2	66.80	67.10	-2	2,029	-0.10%
2020/04/20	2	66.10	0	0.00	66.80	2	2,036	0.10%
2020/04/08	0	0.00	6	67.83	67.80	-6	1,923	-0.31%
2020/03/31	2	70.60	66	70.18	69.40	-64	1,838	-3.48%
2020/03/30	1	67.50	1	67.90	68.20	0	1,771	0.00%
2020/03/27	0	0.00	1	68.20	67.80	-1	1,787	-0.06%
2020/03/26	0	0.00	1	67.30	67.70	-1	1,789	-0.06%
2020/03/25	1	66.80	0	0.00	66.60	1	1,808	0.06%
2020/03/23	1	63.10	0	0.00	63.10	1	1,785	0.06%
2020/03/19	10	61.50	5	61.50	61.20	5	1,767	0.28%
2020/03/18	0	0.00	1	64.50	64.40	-1	1,699	-0.06%
2020/03/13	10	62.50	2	63.60	66.10	8	1,603	0.50%
2020/03/12	0	0.00	1	66.80	66.10	-1	1,541	-0.06%
2020/03/09	3	68.03	5	67.80	67.70	-2	1,484	-0.13%
2020/02/25	0	0.00	0.2	67.70	67.60	-0.2	1,497	-0.01%
2020/02/24	1	67.80	1	67.70	67.90	0	1,507	0.00%
2020/02/20	1	68.80	0	0.00	68.80	1	1,533	0.07%
2020/02/14	0	0.00	2	68.10	67.90	-2	1,775	-0.11%
2020/02/10	22	67.10	0	0.00	67.30	22	1,821	1.21%
2020/02/07	8	67.30	0	0.00	67.20	8	1,828	0.44%
2020/02/06	0	0.00	1.1	68.10	67.90	-1.1	1,836	-0.06%
2020/02/04	2	67.00	0	0.00	67.10	2	1,805	0.11%
2020/02/03	5	66.50	5	67.00	66.80	0	1,806	0.00%
2020/01/30	5	68.90	4	69.38	68.00	1	1,795	0.06%
2020/01/20	3	72.17	0	0.00	72.10	3	1,750	0.17%
2020/01/16	1	71.50	0	0.00	71.80	1	1,783	0.06%
2020/01/06	0	0.00	1	72.00	72.00	-1	1,999	-0.05%
2020/01/02	0	0.00	10	73.40	73.40	-10	2,010	-0.50%
2019/12/31	0	0.00	1	73.50	73.50	-1	2,025	-0.05%
2019/12/23	0	0.00	1	73.00	72.60	-1	2,036	-0.05%
2019/12/20	0	0.00	5	74.00	72.50	-5	2,020	-0.25%
2019/12/19	0	0.00	108	73.18	73.30	-108	1,986	-5.44%	大賣/鉅額交易
2019/12/18	1	73.60	0	0.00	73.60	1	1,986	0.05%
2019/12/16	10	74.80	30	74.10	74.40	-20	2,026	-0.99%
2019/12/13	22	73.51	1	73.60	73.40	21	2,019	1.04%
2019/12/12	1	74.00	0	0.00	74.00	1	2,010	0.05%
2019/12/11	0	0.00	1	74.20	73.80	-1	2,005	-0.05%
2019/12/10	15	74.13	0	0.00	74.20	15	1,987	0.75%
2019/12/09	2	74.40	0	0.00	74.00	2	1,999	0.10%
2019/12/06	0	0.00	1	74.30	74.20	-1	1,990	-0.05%
2019/12/05	1	74.50	5	74.50	74.40	-4	1,981	-0.20%
2019/12/04	3	74.37	0	0.00	74.30	3	1,988	0.15%
2019/12/03	1	75.20	0	0.00	75.10	1	1,971	0.05%
2019/12/02	1	75.30	14	75.50	75.30	-13	1,967	-0.66%
2019/11/29	2	76.10	1	76.40	75.70	1	1,962	0.05%
2019/11/27	2	76.85	3	76.80	76.90	-1	1,964	-0.05%
2019/11/25	0	0.00	1	76.00	76.00	-1	1,946	-0.05%
2019/11/22	1	76.70	0	0.00	76.00	1	1,977	0.05%
2019/11/21	13	76.89	12	76.30	76.80	1	1,983	0.05%
2019/11/20	0	0.00	12	77.06	77.30	-12	1,984	-0.60%
2019/11/19	2	76.70	0	0.00	77.30	2	2,020	0.10%
2019/11/18	1	77.10	10	76.70	76.90	-9	2,006	-0.45%
2019/11/15	39	77.36	1	77.30	77.20	38	2,017	1.88%
2019/11/14	28	77.09	18	77.28	77.00	10	2,000	0.50%
2019/11/13	1	74.00	1	73.60	73.00	0	1,855	0.00%
2019/11/12	1	74.30	1	74.40	74.30	0	1,932	0.00%
2019/11/07	0	0.00	2	75.50	75.20	-2	2,000	-0.10%
2019/11/06	5	74.60	5	74.60	74.30	0	1,981	0.00%
2019/11/05	2	74.20	1	74.80	74.20	1	1,979	0.05%
2019/11/04	0	0.00	2	73.70	73.90	-2	1,986	-0.10%
2019/10/29	3	72.33	7	72.63	72.10	-4	2,012	-0.20%
2019/10/28	2	73.00	26	73.34	72.80	-24	1,998	-1.20%
2019/10/25	1	73.60	5	73.90	73.40	-4	1,981	-0.20%
2019/10/24	30	73.76	5	73.50	74.00	25	1,968	1.27%
2019/10/23	7	73.41	4	73.18	73.30	3	1,945	0.15%
2019/10/22	10	72.50	4	72.50	72.50	6	1,903	0.31%
2019/10/21	0	0.00	9	72.83	72.80	-9	1,880	-0.48%
2019/10/18	0	0.00	7	72.19	72.60	-7	1,856	-0.38%
2019/10/17	3	72.60	5	71.82	72.60	-2	1,835	-0.11%
2019/10/16	0	0.00	13	70.99	70.70	-13	1,772	-0.73%
2019/10/15	19	69.93	1	70.40	70.40	18	1,768	1.02%
2019/10/14	0	0.00	26	69.58	69.20	-26	1,777	-1.46%
2019/10/09	32	69.89	3	69.90	69.60	29	1,771	1.64%
2019/10/08	23	69.64	0	0.00	69.90	23	1,771	1.30%
2019/10/04	1	68.10	0	0.00	68.10	1	1,751	0.06%
2019/10/02	0	0.00	1	68.50	68.40	-1	1,776	-0.06%
2019/09/20	8	69.08	4	68.60	68.30	4	1,866	0.21%
2019/09/19	1	69.90	0	0.00	69.50	1	1,862	0.05%
2019/09/18	2	70.90	2	70.80	70.70	0	1,943	0.00%
2019/09/17	0	0.00	9	71.47	71.50	-9	2,027	-0.44%
2019/09/16	0	0.00	2	71.35	71.50	-2	2,113	-0.09%
2019/09/12	0	0.00	5	70.90	70.90	-5	2,141	-0.23%
2019/09/11	2	71.25	2	70.70	70.40	0	2,188	0.00%
2019/09/10	0	0.00	10	70.00	70.00	-10	2,184	-0.46%
2019/09/09	0	0.00	1	70.40	70.00	-1	2,202	-0.05%
2019/09/06	2	70.10	22	70.76	70.10	-20	2,209	-0.91%
2019/09/05	20	70.96	0	0.00	70.60	20	2,209	0.91%
2019/09/04	0	0.00	1	70.50	70.90	-1	2,213	-0.05%
2019/09/03	16	71.37	10	70.75	70.40	6	2,240	0.27%
2019/09/02	19	71.10	6	70.60	71.20	13	2,237	0.58%
2019/08/30	34	70.30	0	0.00	69.70	34	2,226	1.53%
2019/08/29	16	69.89	10	70.00	69.60	6	2,190	0.27%
2019/08/28	6	70.10	21	70.04	69.80	-15	2,198	-0.68%
2019/08/27	5	70.08	0	0.00	70.80	5	2,196	0.23%
2019/08/26	27	70.38	1	70.80	70.30	26	2,162	1.20%
2019/08/23	7	70.36	0	0.00	70.80	7	2,132	0.33%
2019/08/22	56	70.16	6	70.50	70.80	50	2,125	2.35%
2019/08/21	6	68.70	2	68.60	68.90	4	2,152	0.19%
2019/08/20	1	68.20	18	67.72	67.60	-17	2,141	-0.79%
2019/08/19	7	68.67	0	0.00	68.20	7	2,115	0.33%
2019/08/16	5	69.20	0	0.00	68.80	5	2,095	0.24%
2019/08/15	2	69.10	7	69.17	69.10	-5	2,065	-0.24%
2019/08/14	43	66.71	12	67.26	67.20	31	1,977	1.57%
2019/08/12	0	0.00	2	65.00	64.10	-2	1,925	-0.10%
2019/08/08	1	63.10	0	0.00	63.00	1	1,934	0.05%
2019/08/07	3	62.70	0	0.00	62.30	3	1,933	0.16%
2019/08/06	0	0.00	2	62.10	62.50	-2	1,939	-0.10%
2019/08/02	1	65.10	1	64.90	64.90	0	1,912	0.00%
2019/08/01	1	66.30	0	0.00	66.00	1	1,912	0.05%
2019/07/19	1	67.60	0	0.00	67.20	1	1,961	0.05%
2019/07/17	2	66.90	1	67.10	66.80	1	1,957	0.05%
2019/07/15	2	68.70	0	0.00	68.40	2	1,903	0.11%
2019/07/12	4	68.68	0	0.00	68.70	4	1,927	0.21%
2019/07/05	0	0.00	1	70.70	70.50	-1	1,928	-0.05%
2019/07/04	1	74.80	0	0.00	76.00	1	1,898	0.05%
2019/07/03	2	74.65	0	0.00	74.60	2	1,864	0.11%
2019/07/02	0	0.00	1	74.80	74.80	-1	1,871	-0.05%
2019/06/26	0.8	75.80	0	0.00	75.80	0.8	1,874	0.04%
2019/06/24	0	0.00	1	77.00	78.00	-1	1,752	-0.06%
2019/06/21	1	76.60	0	0.00	76.50	1	1,653	0.06%
2019/06/20	0	0.00	10	75.90	75.80	-10	1,557	-0.64%
2019/06/18	1	72.70	0	0.00	72.50	1	1,468	0.07%
2019/06/12	1	71.90	0	0.00	71.60	1	1,407	0.07%
2019/06/11	0	0.00	1	71.30	71.50	-1	1,398	-0.07%
2019/06/03	10	68.87	0	0.00	69.00	10	1,318	0.76%
2019/05/29	1	69.20	0	0.00	68.70	1	1,301	0.08%
2019/05/17	2	68.75	0	0.00	68.70	2	1,215	0.16%
2019/05/13	0.2	69.70	0	0.00	69.50	0.2	1,138	0.02%
2019/05/10	10	69.46	0	0.00	69.50	10	1,148	0.87%
2019/05/09	1	70.40	0	0.00	70.00	1	1,141	0.09%
2019/05/06	3	73.90	0	0.00	72.80	3	1,105	0.27%
2019/04/29	5	74.02	0	0.00	73.90	5	1,062	0.47%
2019/04/25	11	75.01	0	0.00	75.10	11	1,039	1.06%
2019/04/19	1	76.40	0	0.00	76.60	1	1,030	0.10%
2019/04/18	15	76.00	0	0.00	75.40	15	1,043	1.44%
2019/04/15	1	78.20	0	0.00	77.70	1	1,006	0.10%
2019/04/03	0	0.00	1	78.40	78.50	-1	924	-0.11%
2019/04/02	0	0.00	0.2	78.70	78.70	-0.2	914	-0.02%
2019/04/01	1	80.00	0	0.00	79.60	1	903	0.11%
2019/03/28	20	77.75	0	0.00	77.70	20	874	2.29%
2019/03/25	0	0.00	1	80.20	80.60	-1	874	-0.11%
2019/03/20	1	82.60	0	0.00	82.40	1	882	0.11%
2019/03/13	0	0.00	1	80.70	81.10	-1	963	-0.10%
2019/03/12	0	0.00	2	80.40	80.40	-2	979	-0.20%
2019/03/11	10	79.20	0	0.00	79.40	10	999	1.00%
2019/03/06	0	0.00	1	81.50	81.90	-1	1,135	-0.09%
2019/03/04	0	0.00	1	81.80	81.50	-1	1,140	-0.09%
2019/02/27	0	0.00	5	82.40	81.40	-5	1,139	-0.44%
2019/02/25	0	0.00	4	82.10	82.10	-4	1,111	-0.36%
2019/02/21	1	82.60	0.6	82.50	82.60	0.4	1,120	0.04%
2019/02/14	4	81.95	2	81.70	81.70	2	1,173	0.17%
2019/01/28	1	81.80	0	0.00	81.60	1	1,197	0.08%
2019/01/21	0	0.00	4.2	81.30	81.70	-4.2	1,361	-0.31%
2019/01/17	0	0.00	1	82.00	82.00	-1	1,469	-0.07%
2019/01/14	0.8	80.80	1	82.70	81.00	-0.2	1,637	-0.01%
2019/01/09	0	0.00	0.2	81.00	81.00	-0.2	1,707	-0.01%
2019/01/08	1	78.40	0	0.00	78.40	1	1,711	0.06%
2018/12/25	1	78.50	0	0.00	78.20	1	2,005	0.05%
2018/12/22	0	0.00	0.3	80.40	80.40	-0.3	2,046	-0.01%
2018/12/21	4	80.40	0	0.00	80.20	4	2,079	0.19%
2018/12/18	0	0.00	2	84.00	83.80	-2	2,126	-0.09%
2018/12/11	1	84.60	0	0.00	84.00	1	2,359	0.04%
2018/12/10	0.4	84.40	0	0.00	84.30	0.4	2,431	0.02%
2018/12/07	1	86.40	0	0.00	85.30	1	2,425	0.04%
2018/12/06	0.2	86.60	0	0.00	86.60	0.2	2,437	0.01%
2018/12/04	0	0.00	1	89.40	88.50	-1	2,471	-0.04%
2018/12/03	3	88.30	0	0.00	87.70	3	2,499	0.12%
2018/11/30	0	0.00	1	85.40	91.00	-1	2,497	-0.04%
2018/11/29	1.4	84.07	0	0.00	85.00	1.4	2,495	0.06%
2018/11/26	1	82.70	1	81.20	82.30	0	2,601	0.00%
2018/11/23	0	0.00	4.6	81.20	81.20	-4.6	2,649	-0.17%
2018/11/15	1	83.50	0	0.00	82.70	1	3,043	0.03%
2018/10/31	2	75.60	1	75.50	77.50	1	3,501	0.03%
2018/10/29	2	76.10	0	0.00	76.10	2	3,537	0.06%
2018/10/15	0	0.00	6	54.33	54.30	-6	3,466	-0.17%
2018/10/11	0	0.00	3	55.00	54.00	-3	3,437	-0.09%
2018/10/09	10	59.65	0	0.00	59.10	10	3,391	0.29%
2018/10/08	0	0.00	32	59.10	59.00	-32	3,388	-0.94%
2018/10/03	0	0.00	2	61.80	62.00	-2	3,393	-0.06%
2018/09/28	0	0.00	1	60.70	60.70	-1	3,413	-0.03%
2018/09/27	0	0.00	1	60.00	60.00	-1	3,393	-0.03%
2018/09/26	0	0.00	1	59.90	59.90	-1	3,360	-0.03%
2018/09/25	1	59.60	2	59.85	60.00	-1	3,374	-0.03%
2018/09/21	0	0.00	4	57.85	58.80	-4	3,340	-0.12%
2018/09/20	0	0.00	1	57.50	56.70	-1	3,354	-0.03%
2018/09/19	1	57.50	0	0.00	57.50	1	3,368	0.03%
2018/09/18	6	57.70	10	58.20	57.70	-4	3,390	-0.12%
2018/09/14	1	58.10	1	58.10	58.10	0	3,439	0.00%
2018/09/13	0	0.00	1	57.30	57.50	-1	3,451	-0.03%
2018/09/12	26	57.62	1	58.00	57.80	25	3,438	0.73%
2018/09/07	1	58.10	0	0.00	58.20	1	3,457	0.03%
2018/09/06	1	58.80	1	60.10	59.30	0	3,475	0.00%
2018/09/05	5	60.50	0	0.00	59.30	5	3,500	0.14%
2018/08/31	1	62.50	0	0.00	63.00	1	3,564	0.03%
2018/08/30	2	62.80	2	62.80	62.80	0	3,573	0.00%
2018/08/29	0	0.00	5	61.60	62.00	-5	3,583	-0.14%
2018/08/23	0	0.00	1	62.10	62.00	-1	3,715	-0.03%
2018/08/21	7	62.21	0	0.00	62.00	7	3,709	0.19%
2018/08/16	0	0.00	1	63.70	62.90	-1	3,766	-0.03%
2018/08/15	2	62.35	18	63.13	62.50	-16	3,706	-0.43%
2018/08/03	0	0.00	7	58.97	60.10	-7	3,930	-0.18%
2018/08/01	1	59.00	0	0.00	59.40	1	3,903	0.03%
2018/07/27	4	62.23	4	62.10	62.00	0	3,790	0.00%
2018/07/26	11	61.91	0	0.00	62.00	11	3,688	0.30%
2018/07/20	0	0.00	1	62.10	61.80	-1	3,664	-0.03%
2018/07/18	0	0.00	1	63.20	63.00	-1	3,718	-0.03%
2018/07/17	0	0.00	1	62.90	62.70	-1	3,685	-0.03%
2018/07/16	0	0.00	1	62.40	62.60	-1	3,682	-0.03%
2018/07/11	0	0.00	2	61.00	62.00	-2	3,791	-0.05%
2018/07/10	1	61.40	0	0.00	61.10	1	3,797	0.03%
2018/07/09	1	60.10	0	0.00	61.60	1	3,855	0.03%
2018/07/06	1	58.60	0	0.00	59.90	1	3,900	0.03%
2018/07/05	0	0.00	1	60.10	59.60	-1	3,902	-0.03%
2018/07/02	0	0.00	0	61.80	61.80	0	4,159	0.00%
2018/06/29	0	0.00	1	61.61	62.20	-1	4,158	-0.03%
2018/06/28	0	0.00	60	60.92	61.20	-60	4,152	-1.45%
2018/06/27	1	60.90	0	0.00	60.70	1	4,216	0.02%
2018/06/22	0	0.00	10	62.90	63.00	-10	4,742	-0.21%
2018/06/21	0	0.00	10	62.90	62.90	-10	4,794	-0.21%
2018/06/15	20	62.00	0	0.00	63.20	20	5,142	0.39%
2018/06/14	0	0.00	2	62.70	62.20	-2	5,170	-0.04%
2018/06/13	0	0.00	10	62.20	62.10	-10	5,182	-0.19%
2018/06/12	10	62.70	0	0.00	62.70	10	5,278	0.19%
2018/06/08	0	0.00	4	64.68	65.00	-4	5,401	-0.07%
2018/06/07	1	64.30	1	64.50	64.60	0	5,425	0.00%
2018/06/06	0	0.00	10	64.90	65.00	-10	5,485	-0.18%
2018/06/05	10	64.20	0	0.00	64.40	10	5,501	0.18%
2018/06/04	0	0.00	10	63.35	64.40	-10	5,602	-0.18%
2018/06/01	5	62.20	3	62.47	62.40	2	5,906	0.03%
2018/05/31	0	0.00	1	62.30	61.30	-1	5,903	-0.02%
2018/05/30	1	61.90	1	61.80	61.40	0	5,995	0.00%
2018/05/28	1	62.00	0	0.00	62.70	1	6,088	0.02%
2018/05/25	5	62.60	3	62.57	62.70	2	6,103	0.03%
2018/05/23	2	61.40	0	0.00	61.20	2	6,142	0.03%
2018/05/22	1	61.60	0.3	61.50	61.90	0.7	6,171	0.01%
2018/05/21	0	0.00	7	61.80	62.00	-7	6,146	-0.11%
2018/05/18	20	59.50	1	59.60	59.60	19	6,028	0.32%
2018/05/16	1	60.30	4	59.45	60.00	-3	6,008	-0.05%
2018/05/14	1	59.00	2	59.00	59.00	-1	6,001	-0.02%
2018/05/09	0	0.00	1	58.00	58.20	-1	5,944	-0.02%
2018/04/24	0	0.00	8	57.80	58.20	-8	5,892	-0.14%
2018/04/23	0	0.00	5	57.90	58.10	-5	5,918	-0.08%
2018/04/17	2	57.00	1	57.10	56.80	1	6,013	0.02%
2018/04/16	0	0.00	50	58.80	58.80	-50	5,966	-0.84%
2018/04/12	0	0.00	1	58.80	58.60	-1	5,904	-0.02%
2018/04/11	2	58.40	10	58.40	58.10	-8	5,899	-0.14%
2018/04/10	0	0.00	1	58.70	58.50	-1	5,854	-0.02%
2018/04/09	0	0.00	23	57.40	58.50	-23	5,787	-0.40%
2018/04/03	1	56.60	2	56.70	56.70	-1	5,628	-0.02%
2018/04/02	3	56.50	0	0.00	56.30	3	5,594	0.05%
2018/03/31	5	56.90	0	0.00	56.40	5	5,597	0.09%
2018/03/30	1	56.70	7	56.04	56.40	-6	5,566	-0.11%
2018/03/29	6	57.27	0	0.00	56.30	6	5,495	0.11%
2018/03/28	12	56.93	3	56.50	57.00	9	5,485	0.16%
2018/03/27	11	57.50	15	57.56	57.00	-4	5,392	-0.07%
2018/03/23	18	58.02	4	56.98	58.90	14	4,854	0.29%
2018/03/22	1	58.90	9	58.06	57.50	-8	4,639	-0.17%
2018/03/21	0	0.00	7	59.06	59.10	-7	4,534	-0.15%
2018/03/19	2	57.25	1	57.80	58.00	1	4,319	0.02%
2018/03/15	0	0.00	3	57.20	57.40	-3	4,157	-0.07%
2018/03/14	2	55.60	7	55.64	55.60	-5	4,021	-0.12%
2018/03/13	0	0.00	2	55.40	55.50	-2	3,960	-0.05%
2018/03/12	2	55.55	5	55.42	55.40	-3	3,927	-0.08%
2018/03/09	3	54.43	2	54.20	54.20	1	3,880	0.03%
2018/03/08	3	54.83	7	55.24	54.70	-4	3,864	-0.10%
2018/03/07	3	54.03	12.1	53.87	55.30	-9.1	3,723	-0.24%
2018/03/06	2	52.25	3	52.40	52.30	-1	3,379	-0.03%
2018/03/05	7	52.51	36	52.84	51.90	-29	3,440	-0.84%
2018/03/02	1	51.40	1	51.50	51.40	0	3,274	0.00%
2018/03/01	5	51.40	0	0.00	51.90	5	3,230	0.15%
2018/02/27	4	51.80	0	0.00	51.30	4	3,205	0.12%
2018/02/26	30	52.05	3	52.10	52.00	27	3,204	0.84%
2018/02/23	6	51.22	0	0.00	50.70	6	3,190	0.19%
2018/02/22	2	49.40	2	50.70	50.80	0	3,327	0.00%
2018/02/21	0	0.00	1	49.00	49.30	-1	3,556	-0.03%
2018/02/12	1	47.65	1	47.75	47.60	0	4,078	0.00%
2018/02/09	9	46.84	0	0.00	47.65	9	4,123	0.22%
2018/02/08	20	48.50	1	48.45	48.40	19	4,130	0.46%
2018/02/07	1	48.40	2	48.45	48.40	-1	4,307	-0.02%
2018/02/06	5	48.46	0	0.00	47.30	5	4,428	0.11%
2018/02/02	0	0.00	1	51.00	51.00	-1	4,559	-0.02%
2018/01/31	3	51.03	1	51.00	51.50	2	4,921	0.04%
2018/01/29	22	52.62	0	0.00	52.50	22	5,010	0.44%
2018/01/25	0	0.00	9	52.50	52.80	-9	4,987	-0.18%
2018/01/24	1	52.20	5	51.90	52.30	-4	4,986	-0.08%
2018/01/23	2	51.90	0	0.00	51.90	2	5,006	0.04%
2018/01/22	51	52.50	2	52.50	52.60	49	5,025	0.98%
2018/01/19	1	52.60	1	53.00	52.70	0	5,106	0.00%
2018/01/18	0	0.00	21	53.01	53.00	-21	5,075	-0.41%
2018/01/17	3	52.77	3	53.40	53.10	0	5,056	0.00%
2018/01/16	1	52.60	3	53.57	53.40	-2	5,001	-0.04%
2018/01/15	0	0.00	1	52.70	52.50	-1	4,965	-0.02%
2018/01/11	3	52.43	2	52.85	52.00	1	4,944	0.02%
2018/01/05	9	51.67	7	51.50	51.80	2	4,806	0.04%
2018/01/04	20	51.00	1	50.90	50.60	19	4,759	0.40%
2018/01/03	0	0.00	1	50.90	50.80	-1	4,753	-0.02%