潤泰全 (2915)-元大-竹北券商分點個股進出

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－元大-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北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	1.1	73.25	0	0.00	71.90	1.1	4,078	0.03%
2024/12/16	1	75.20	0	0.00	74.60	1	4,065	0.02%
2024/12/11	3	75.47	0	0.00	75.20	3	4,094	0.07%
2024/12/06	11	77.82	1	78.00	78.00	10	4,038	0.25%
2024/12/05	0	77.80	2	78.00	78.00	-2	4,028	-0.05%
2024/12/04	10	77.90	0	0.00	77.90	10	4,055	0.25%
2024/12/03	10	77.90	0	0.00	77.80	10	4,098	0.24%
2024/11/28	2	76.20	1	77.10	77.20	1	4,155	0.02%
2024/11/27	1	77.20	1	77.40	77.10	0	4,123	0.00%
2024/11/26	0	0.00	0	79.00	78.70	0	4,089	0.00%
2024/11/25	2	80.50	0	80.30	80.40	2	4,069	0.05%
2024/11/21	0	0.00	3	80.03	79.60	-3	3,926	-0.08%
2024/11/20	1	79.60	2	80.15	79.00	-1	3,791	-0.03%
2024/11/19	0	0.00	6	80.00	80.00	-6	3,662	-0.16%
2024/11/18	2	78.95	2	79.30	78.90	0	3,478	0.00%
2024/11/15	2	77.05	0	0.00	76.90	2	3,355	0.06%
2024/11/13	1	77.90	0	0.00	78.00	1	3,389	0.03%
2024/11/11	0	0.00	1	77.90	80.00	-1	3,375	-0.03%
2024/11/08	0	0.00	0.1	78.00	77.60	-0.1	3,359	0.00%
2024/11/05	0	0.00	4	77.90	78.30	-4	3,450	-0.12%
2024/11/04	0	0.00	10	78.10	78.30	-10	3,547	-0.28%
2024/10/30	0.1	76.79	0	0.00	76.30	0.1	3,775	0.00%
2024/10/25	0	0.00	2	75.80	76.50	-2	3,883	-0.05%
2024/10/21	1	75.00	1	75.20	74.70	0	4,276	0.00%
2024/10/17	1	75.10	0	0.00	75.70	1	4,530	0.02%
2024/10/16	2	75.15	0	0.00	74.20	2	4,694	0.04%
2024/10/15	0	0.00	2	74.60	75.30	-2	4,831	-0.04%
2024/10/08	10	76.70	1	76.50	77.00	9	5,480	0.16%
2024/10/07	1	76.90	6	76.80	77.40	-5	5,488	-0.09%
2024/10/04	0	0.00	1	77.90	76.50	-1	5,502	-0.02%
2024/09/30	5	78.18	0	0.00	78.00	5	5,556	0.09%
2024/09/27	3	77.80	0	0.00	78.30	3	5,751	0.05%
2024/09/25	1	77.81	0	0.00	77.50	1	5,923	0.02%
2024/09/24	1	77.50	0	0.00	77.60	1	5,912	0.02%
2024/09/23	1	77.30	0	0.00	77.30	1	5,901	0.02%
2024/09/20	2	79.10	3	77.97	78.20	-1	5,859	-0.02%
2024/09/19	0	0.00	1	81.00	81.50	-1	5,728	-0.02%
2024/09/18	0	0.00	1	79.90	80.30	-1	5,651	-0.02%
2024/09/13	0	0.00	1	78.40	79.00	-1	5,596	-0.02%
2024/09/12	0	0.00	0.2	77.22	77.50	-0.2	5,634	0.00%
2024/09/11	2	77.75	1	77.60	77.50	1	5,660	0.02%
2024/09/10	3	77.63	0	0.00	77.30	3	5,685	0.05%
2024/09/09	1	78.00	0	0.00	79.00	1	5,711	0.02%
2024/09/04	5	78.20	0	0.00	77.80	5	5,882	0.08%
2024/09/02	0	0.00	1	81.50	80.60	-1	6,045	-0.02%
2024/08/30	0	79.90	3.6	80.76	81.30	-3.6	6,048	-0.06%
2024/08/28	0	0.00	0.1	80.10	80.60	-0.1	6,039	0.00%
2024/08/26	0	0.00	0.2	79.90	80.00	-0.2	6,098	0.00%
2024/08/21	2.1	78.20	0	0.00	78.10	2.1	6,205	0.03%
2024/08/20	0.1	78.50	0	0.00	78.60	0.1	6,243	0.00%
2024/08/19	2.1	78.92	0	0.00	78.50	2.1	6,387	0.03%
2024/08/14	1	80.12	1.1	80.77	80.50	0	6,586	0.00%
2024/08/13	1.1	77.21	0	0.00	77.80	1.1	6,677	0.02%
2024/08/12	0	0.00	0.2	77.00	77.20	-0.2	6,912	0.00%
2024/08/07	5	73.10	5	73.94	73.20	0	8,143	0.00%
2024/08/06	2	71.15	2	72.50	72.10	0	8,170	0.00%
2024/08/05	24.2	73.56	15.2	73.50	70.80	9	8,109	0.11%
2024/08/02	1	79.20	2	79.80	78.40	-1	7,988	-0.01%
2024/08/01	0	0.00	4	81.70	81.90	-4	7,923	-0.05%
2024/07/31	1	79.90	2	80.00	80.30	-1	7,936	-0.01%
2024/07/30	11	77.27	0	0.00	80.00	11	7,993	0.14%
2024/07/26	6.1	79.50	20	80.30	80.60	-14	8,190	-0.17%
2024/07/23	1	79.40	0	0.00	79.80	1	8,087	0.01%
2024/07/22	4	77.10	0.1	76.80	77.60	3.9	8,008	0.05%
2024/07/19	0	78.70	0	0.00	78.80	0	7,906	0.00%
2024/07/18	0	0.00	5	81.98	81.40	-5	7,775	-0.06%
2024/07/16	4	81.48	1	81.00	81.00	3	7,489	0.04%
2024/07/12	6.4	80.50	19.2	78.30	80.00	-12.8	7,193	-0.18%
2024/07/11	3	74.00	10.8	74.77	75.30	-7.8	6,865	-0.11%
2024/07/10	0	0.00	3.1	72.31	72.60	-3.1	6,701	-0.05%
2024/07/09	4	70.30	3	70.57	70.60	1	6,650	0.02%
2024/07/08	1	71.40	0.1	71.10	71.00	0.9	6,611	0.01%
2024/07/05	1	71.20	5	71.30	70.90	-4	6,607	-0.06%
2024/07/04	3	71.93	6	71.90	71.20	-3	6,594	-0.04%
2024/07/03	2.2	72.52	0.2	72.45	72.00	2	6,528	0.03%
2024/07/02	2.1	70.77	6.1	71.01	71.90	-4.1	6,310	-0.06%
2024/07/01	0	0.00	0.2	68.60	69.50	-0.2	6,131	0.00%
2024/06/28	0	0.00	0.3	68.81	68.20	-0.3	6,077	0.00%
2024/06/27	0	0.00	1	67.90	67.90	-1	6,056	-0.02%
2024/06/25	3	68.63	0	0.00	68.80	3	6,020	0.05%
2024/06/20	2	68.05	0	0.00	68.30	2	5,950	0.03%
2024/06/19	3.1	68.26	1	67.80	67.80	2.1	5,945	0.03%
2024/06/18	2	68.30	7	67.90	68.60	-5	5,882	-0.08%
2024/06/17	6	67.53	0	0.00	67.50	6	5,862	0.10%
2024/06/13	5	68.60	1	69.00	68.30	4	5,818	0.07%
2024/06/12	3	67.23	3	67.63	68.30	0	5,870	0.00%
2024/06/11	1	70.99	0.1	70.40	69.50	0.9	5,843	0.02%
2024/06/07	3.1	71.32	10	71.99	71.90	-6.9	5,753	-0.12%
2024/06/06	0	0.00	15	69.59	70.00	-15	5,620	-0.27%
2024/06/05	0	0.00	1	68.80	68.70	-1	5,586	-0.02%
2024/06/03	2	67.85	10	68.18	68.80	-8	5,561	-0.14%
2024/05/31	1	67.90	4	68.10	68.30	-3	5,542	-0.05%
2024/05/30	4	67.55	4	67.65	67.00	0	5,501	0.00%
2024/05/29	5	67.62	0	0.00	67.90	5	5,484	0.09%
2024/05/28	0	0.00	4.1	68.67	68.80	-4.1	5,425	-0.08%
2024/05/27	2	66.90	0	0.00	67.00	2	5,376	0.04%
2024/05/24	6	66.68	0	0.00	66.90	6	5,334	0.11%
2024/05/23	8	66.00	9	66.40	65.70	-1	5,260	-0.02%
2024/05/22	23	67.90	0	68.50	67.90	23	5,098	0.45%
2024/05/20	1	69.60	0	0.00	68.70	1	4,930	0.02%
2024/05/17	0	0.00	1.4	71.48	70.70	-1.4	4,760	-0.03%
2024/05/16	3.1	73.19	11.1	73.90	72.10	-8.1	4,542	-0.18%
2024/05/15	20.2	73.19	14.2	72.31	73.20	6.1	4,294	0.14%
2024/05/14	4	69.04	3.9	68.85	68.20	0.1	3,836	0.00%
2024/05/13	3.2	69.26	33.5	67.19	69.60	-30.3	3,435	-0.88%
2024/05/08	0	0.00	0.1	62.20	62.60	-0.1	2,873	0.00%
2024/05/06	0	0.00	4.1	63.91	63.70	-4.1	2,761	-0.15%
2024/05/03	0	63.00	0	0.00	62.60	0	2,682	0.00%
2024/05/02	15	63.27	7	63.23	63.60	8	2,583	0.31%
2024/04/29	0.1	60.90	4	61.00	61.10	-3.9	2,258	-0.17%
2024/04/25	0	0.00	0.4	60.00	59.90	-0.4	2,209	-0.02%
2024/04/17	0	0.00	20	58.30	58.60	-20	2,198	-0.91%
2024/04/16	1.1	58.41	0	0.00	58.40	1.1	2,188	0.05%
2024/04/15	21	59.40	0	0.00	59.70	21	2,155	0.97%
2024/04/11	20	59.70	0	0.00	59.80	20	2,169	0.92%
2024/04/10	2	60.00	0	0.00	60.30	2	2,168	0.09%
2024/03/27	0	59.00	1	59.60	59.40	-1	2,371	-0.04%
2024/03/26	0.1	59.40	1	59.20	59.00	-0.9	2,383	-0.04%
2024/03/25	1	59.10	0.2	59.00	59.30	0.8	2,395	0.03%
2024/03/21	0	0.00	9	58.66	58.80	-9	2,460	-0.37%
2024/03/20	29	57.97	0	0.00	57.80	29	2,629	1.10%
2024/03/19	3.1	58.29	1	58.30	58.20	2.1	2,641	0.08%
2024/03/15	0	0.00	1	59.10	59.20	-1	2,652	-0.04%
2024/03/14	1.1	59.50	1	59.50	59.60	0.1	2,577	0.00%
2024/03/12	2	60.85	1	61.20	61.20	1	2,524	0.04%
2024/03/11	1	61.00	3	60.67	60.80	-2	2,537	-0.08%
2024/03/08	0	59.30	0	0.00	59.30	0	2,500	0.00%
2024/03/07	1	59.50	0	0.00	59.50	1	2,525	0.04%
2024/03/01	0	0.00	2	59.40	59.50	-2	2,552	-0.08%
2024/02/29	4	59.08	0	0.00	59.20	4	2,556	0.16%
2024/02/27	2	59.60	0	0.00	59.50	2	2,533	0.08%
2024/02/23	0	60.40	0	0.00	60.20	0	2,534	0.00%
2024/02/21	0.1	60.80	0	0.00	60.70	0.1	2,629	0.00%
2024/02/20	0.1	60.80	0	0.00	60.70	0.1	2,651	0.00%
2024/02/16	1	60.30	0	0.00	60.40	1	2,858	0.03%
2024/02/15	1	60.01	0	0.00	60.20	1	3,005	0.03%
2024/02/05	1	60.20	0	0.00	60.40	1	2,996	0.03%
2024/02/01	0.1	60.60	0	0.00	60.90	0.1	2,985	0.00%
2024/01/31	2	60.15	0	0.00	60.10	2	2,982	0.07%
2024/01/30	0.1	60.80	0	0.00	60.40	0.1	2,967	0.00%
2024/01/24	1.1	60.59	1	61.00	60.50	0.1	2,979	0.00%
2024/01/19	1	60.40	0	0.00	60.30	1	2,970	0.03%
2024/01/18	0.1	60.30	0	0.00	60.30	0.1	2,970	0.00%
2024/01/17	1.1	60.72	0	0.00	60.10	1.1	2,954	0.04%
2024/01/16	2	61.30	0	0.00	61.10	2	2,902	0.07%
2024/01/11	0	0.00	10	62.50	62.60	-10	2,883	-0.35%
2024/01/08	0.1	63.30	0	0.00	63.20	0.1	2,961	0.00%
2024/01/03	2	64.80	12.2	64.51	64.50	-10.2	2,926	-0.35%
2024/01/02	0	65.10	1	65.40	64.90	-1	2,881	-0.03%
2023/12/28	10	64.00	1	64.20	64.10	9	2,782	0.32%
2023/12/27	10	63.60	0	0.00	63.50	10	2,750	0.36%
2023/12/26	0	0.00	4	63.28	63.40	-4	2,721	-0.15%
2023/12/19	0	62.80	0	0.00	62.60	0	2,667	0.00%
2023/12/18	0	0.00	1	63.50	63.60	-1	2,641	-0.04%
2023/12/15	30	63.10	3	63.40	63.10	27	2,638	1.02%
2023/12/13	1.1	62.01	0.1	62.20	62.00	1	2,421	0.04%
2023/12/12	4.1	62.50	0	0.00	62.40	4.1	2,424	0.17%
2023/12/11	0	0.00	1	63.60	63.50	-1	2,352	-0.04%
2023/12/08	4	63.20	0	0.00	63.10	4	2,347	0.17%
2023/12/07	3	63.70	2	63.65	63.70	1	2,338	0.04%
2023/12/04	0	0.00	62	63.86	63.90	-62	2,232	-2.78%
2023/11/30	0	0.00	0	61.90	63.00	0	2,181	0.00%
2023/11/24	2	61.50	0	0.00	61.40	2	2,108	0.09%
2023/11/20	0	61.70	0	0.00	61.50	0	2,102	0.00%
2023/11/17	0	63.50	0	0.00	63.30	0	2,026	0.00%
2023/11/16	0	63.85	0	63.90	64.00	0	2,018	0.00%
2023/11/15	11	62.98	7	64.40	64.80	4	2,009	0.20%
2023/11/14	0	0.00	8	61.64	62.30	-8	1,838	-0.44%
2023/11/13	0	0.00	1.6	58.76	58.90	-1.6	1,712	-0.09%
2023/11/03	0	58.70	0	0.00	58.70	0	1,908	0.00%
2023/11/01	0	57.00	0	0.00	56.60	0	1,920	0.00%
2023/10/27	0	0.00	2	57.15	57.10	-2	1,961	-0.10%
2023/10/26	1	57.51	1	57.20	57.10	0	1,973	0.00%
2023/10/23	2	57.50	0	0.00	57.30	2	2,001	0.10%
2023/10/20	2	57.45	1	57.80	57.70	1	2,020	0.05%
2023/10/19	0	58.60	0	0.00	58.00	0	2,050	0.00%
2023/10/17	50	59.40	0	0.00	58.90	50	2,007	2.49%
2023/10/16	0	59.30	0	0.00	59.40	0	2,058	0.00%
2023/10/13	10	59.00	1	59.40	59.30	9	2,087	0.43%
2023/10/11	1	58.30	0	0.00	58.50	1	2,092	0.05%
2023/10/04	1	58.20	0	0.00	58.20	1	2,112	0.05%
2023/10/02	1	58.60	0	0.00	58.60	1	2,114	0.05%
2023/09/27	2	58.65	0	0.00	58.40	2	2,160	0.09%
2023/09/26	1.1	59.20	0	0.00	58.80	1.1	2,205	0.05%
2023/09/25	0.2	59.20	0	0.00	59.30	0.2	2,214	0.01%
2023/09/22	3	59.23	1	59.40	59.50	2	2,207	0.09%
2023/09/21	1	59.70	0	0.00	59.70	1	2,215	0.05%
2023/09/20	1	59.81	1	60.50	60.50	0	2,219	0.00%
2023/09/19	20	60.00	0	0.00	60.80	20	2,185	0.91%
2023/09/14	7	59.90	0	0.00	60.50	7	2,187	0.32%
2023/09/13	8.1	60.19	0	0.00	60.10	8.1	2,200	0.37%
2023/09/08	1	60.60	0	0.00	60.70	1	2,270	0.04%
2023/09/07	0	60.80	0	0.00	60.80	0	2,293	0.00%
2023/09/06	0	61.20	0	0.00	61.20	0	2,312	0.00%
2023/08/30	0	62.20	5	62.00	62.00	-5	2,532	-0.20%
2023/08/28	0.1	60.90	0	0.00	60.70	0.1	2,489	0.00%
2023/08/25	0.5	60.40	0	0.00	60.20	0.5	2,493	0.02%
2023/08/24	0	59.50	0	0.00	59.50	0	2,478	0.00%
2023/08/23	0	0.00	4	59.80	59.50	-4	2,478	-0.16%
2023/08/22	2	59.70	0	0.00	59.70	2	2,494	0.08%
2023/08/21	0	0.00	1	60.40	60.90	-1	2,498	-0.04%
2023/08/17	3	59.03	0	0.00	59.60	3	2,466	0.12%
2023/08/16	0	60.10	0	0.00	60.20	0	2,440	0.00%
2023/08/15	0.1	61.30	0	0.00	60.90	0.1	2,422	0.00%
2023/08/14	4	61.63	3	61.10	60.80	1	2,437	0.04%
2023/08/11	0.1	61.00	1	61.30	61.30	-0.9	2,411	-0.04%
2023/08/10	1	59.30	1	59.90	60.10	0	2,394	0.00%
2023/08/09	1	61.70	0	0.00	61.80	1	2,443	0.04%
2023/08/08	0	0.00	0.5	62.00	62.20	-0.5	2,391	-0.02%
2023/08/07	0	0.00	0.1	62.10	62.60	-0.1	2,408	0.00%
2023/08/04	0	62.30	0.4	62.33	62.20	-0.4	2,405	-0.01%
2023/07/28	0.1	61.80	1	61.80	61.70	-0.9	2,397	-0.04%
2023/07/27	0	0.00	1	62.00	62.10	-1	2,392	-0.04%
2023/07/26	0	0.00	10	61.60	61.20	-10	2,387	-0.42%
2023/07/25	11	60.71	0	0.00	61.00	11	2,387	0.46%
2023/07/24	1	60.81	0	0.00	61.30	1	2,419	0.04%
2023/07/21	1	61.60	1	62.70	61.70	0	2,424	0.00%
2023/07/20	0	62.60	1	62.70	62.50	-1	2,483	-0.04%
2023/07/19	1.1	60.84	0	0.00	60.80	1.1	2,503	0.04%
2023/07/17	0.1	61.20	0	0.00	61.40	0.1	2,506	0.00%
2023/07/10	1	62.00	1	62.00	61.50	0	2,568	0.00%
2023/07/07	6.2	59.75	5	60.44	60.60	1.2	2,588	0.05%
2023/07/06	0	60.62	0	0.00	60.60	0	2,596	0.00%
2023/07/05	0.1	62.83	0	0.00	61.90	0.1	2,579	0.00%
2023/07/04	0.6	61.73	16	61.53	62.50	-15.4	2,562	-0.60%
2023/06/30	0	60.60	0	0.00	60.20	0	2,549	0.00%
2023/06/29	0	60.87	0.6	61.00	60.40	-0.6	2,569	-0.02%
2023/06/28	0	60.00	1	60.70	60.80	-1	2,579	-0.04%
2023/06/27	2	59.49	0	0.00	59.50	2	2,582	0.08%
2023/06/21	2.1	59.10	0	0.00	58.70	2.1	2,638	0.08%
2023/06/20	2	59.70	0	0.00	59.30	2	2,626	0.08%
2023/06/19	1.5	59.80	0	0.00	59.80	1.5	2,647	0.06%
2023/06/16	2.5	60.44	1	60.30	59.60	1.5	2,694	0.06%
2023/06/15	2	60.84	0	0.00	60.70	2	2,738	0.07%
2023/06/14	1.1	60.21	0	0.00	60.50	1.1	2,795	0.04%
2023/06/13	1	61.10	0	0.00	60.70	1	2,879	0.03%
2023/06/12	1	60.50	0	0.00	60.30	1	3,139	0.03%
2023/06/09	0.2	61.00	7	61.23	61.10	-6.8	3,130	-0.22%
2023/06/08	2.1	61.05	1	61.00	61.10	1.1	3,131	0.03%
2023/06/07	1	61.00	3.6	61.07	61.40	-2.6	3,131	-0.08%
2023/06/06	0	0.00	1	60.60	60.90	-1	3,097	-0.03%
2023/06/05	7	59.35	68	59.42	60.50	-61	3,067	-1.99%
2023/06/02	0	57.50	0	0.00	57.30	0	2,955	0.00%
2023/06/01	0.1	57.10	10	56.70	57.00	-10	2,946	-0.34%
2023/05/31	8	56.40	0	0.00	57.00	8	2,965	0.27%
2023/05/30	1	56.50	0	0.00	56.20	1	2,965	0.03%
2023/05/29	0	0.00	1	56.10	56.40	-1	3,006	-0.03%
2023/05/25	1	56.60	0	0.00	56.50	1	2,995	0.03%
2023/05/24	5	57.40	0	0.00	57.30	5	2,992	0.17%
2023/05/22	1	56.80	0	0.00	57.00	1	2,997	0.03%
2023/05/19	1	56.00	0.2	56.10	56.10	0.9	2,997	0.03%
2023/05/18	1	56.31	0	0.00	56.10	1	3,012	0.03%
2023/05/17	0	55.70	0	0.00	55.50	0	3,013	0.00%
2023/05/15	1	54.40	0	0.00	54.70	1	3,008	0.03%
2023/05/12	1	56.50	1	56.70	56.50	0	2,950	0.00%
2023/05/11	17	56.70	0	0.00	56.70	17	2,945	0.58%
2023/05/10	0	0.00	15	58.20	57.80	-15	2,920	-0.51%
2023/05/09	1	58.00	0	0.00	57.90	1	2,925	0.03%
2023/05/08	2	58.70	0	0.00	58.50	2	2,929	0.07%
2023/05/05	1	58.20	0	0.00	58.00	1	2,922	0.03%
2023/05/03	0	0.00	3	57.70	57.70	-3	2,957	-0.10%
2023/04/27	1	57.60	0	0.00	58.00	1	3,080	0.03%
2023/04/25	2	57.50	1	58.10	57.50	1	2,990	0.03%
2023/04/24	1	57.60	2	57.90	58.20	-1	2,914	-0.03%
2023/04/21	3	56.30	0	0.00	56.00	3	2,856	0.11%
2023/04/20	1	56.40	0	0.00	56.40	1	2,802	0.04%
2023/04/19	0.1	57.20	0	0.00	56.70	0.1	2,804	0.00%
2023/04/17	0	58.20	0	0.00	58.00	0	2,807	0.00%
2023/04/14	0	58.00	0	0.00	58.00	0	2,819	0.00%
2023/04/13	2	57.90	0	0.00	58.10	2	2,815	0.07%
2023/04/12	0	0.00	140.3	58.40	58.40	-140.3	2,803	-5.00%	大賣/鉅額交易
2023/04/06	2	56.30	0	0.00	56.30	2	2,862	0.07%
2023/03/31	1	56.60	1	56.90	56.50	0	2,882	0.00%
2023/03/30	1	56.80	0	0.00	56.80	1	3,082	0.03%
2023/03/27	2	56.90	0	0.00	56.80	2	3,853	0.05%
2023/03/24	2	57.00	0	0.00	57.00	2	4,147	0.05%
2023/03/22	5	57.00	0	0.00	57.00	5	4,223	0.12%
2023/03/21	1	57.40	1	57.60	56.80	0	4,286	0.00%
2023/03/20	7	56.10	0	0.00	55.60	7	4,364	0.16%
2023/03/17	4	57.88	0	0.00	57.90	4	4,349	0.09%
2023/03/16	3	58.03	0	0.00	58.30	3	4,469	0.07%
2023/03/15	10.3	58.91	6	58.50	58.50	4.3	4,473	0.10%
2023/03/14	4	64.80	1	65.00	64.60	3	4,278	0.07%
2023/03/13	2.1	64.69	1.2	64.63	65.50	0.9	4,489	0.02%
2023/03/10	4	65.85	5	65.90	66.00	-1	4,567	-0.02%
2023/03/09	3	67.37	2	66.80	66.80	1	4,610	0.02%
2023/03/08	1	66.80	0	0.00	67.20	1	4,630	0.02%
2023/03/07	1	67.10	0	0.00	67.10	1	4,640	0.02%
2023/03/06	1	66.50	0.3	66.70	66.70	0.7	4,661	0.02%
2023/03/03	3	65.93	0	0.00	66.00	3	4,712	0.06%
2023/03/02	0	0.00	0.1	66.30	66.20	-0.1	4,796	0.00%
2023/03/01	5.1	66.54	4	66.30	66.40	1.1	4,886	0.02%
2023/02/24	4	67.50	3	67.43	67.60	1	4,899	0.02%
2023/02/23	10	67.50	2	67.20	67.20	8	4,913	0.16%
2023/02/22	1	67.10	0	0.00	67.20	1	4,960	0.02%
2023/02/21	0.1	67.73	0	0.00	67.70	0.1	5,012	0.00%
2023/02/20	1	67.50	0	0.00	68.10	1	5,120	0.02%
2023/02/17	0	0.00	6	68.00	67.80	-6	5,238	-0.11%
2023/02/16	0	0.00	3	67.77	68.00	-3	5,406	-0.06%
2023/02/15	0.1	67.00	0	0.00	67.40	0.1	5,452	0.00%
2023/02/14	3	67.20	0	0.00	67.20	3	5,461	0.05%
2023/02/13	0.2	66.20	2	65.60	66.10	-1.9	5,500	-0.03%
2023/02/10	2.5	65.98	3	65.90	65.60	-0.5	5,553	-0.01%
2023/02/07	2.5	67.34	1	66.90	66.80	1.5	5,670	0.03%
2023/02/06	0.1	66.60	0	0.00	66.40	0.1	5,757	0.00%
2023/02/03	0.1	67.50	0	0.00	67.50	0.1	5,774	0.00%
2023/02/02	1	68.00	0	0.00	67.90	1	5,809	0.02%
2023/02/01	6.8	67.28	0	0.00	67.40	6.8	5,872	0.12%
2023/01/31	0.2	66.60	0.6	66.80	66.90	-0.4	5,928	-0.01%
2023/01/30	1	64.20	5	65.00	65.10	-4	5,901	-0.07%
2023/01/17	1	63.80	0	0.00	63.70	1	5,863	0.02%
2023/01/16	5.1	63.90	10	63.70	63.80	-5	5,931	-0.08%
2023/01/13	10.1	64.21	0	0.00	64.00	10.1	5,991	0.17%
2023/01/12	0	64.00	0	0.00	64.40	0	6,134	0.00%
2023/01/11	0	0.00	1	64.60	64.00	-1	6,288	-0.02%
2023/01/10	1	63.80	0	0.00	64.00	1	6,318	0.02%
2023/01/09	0	0.00	4	64.30	64.00	-4	6,329	-0.06%
2023/01/06	0.1	63.10	0	0.00	63.10	0.1	6,363	0.00%
2023/01/05	2.2	64.02	1	64.60	63.30	1.2	6,551	0.02%
2023/01/04	2.1	64.51	0	0.00	64.20	2.1	6,812	0.03%
2023/01/03	0.1	65.06	0	0.00	65.10	0.1	6,868	0.00%
2022/12/30	1	65.21	0	0.00	65.00	1	6,950	0.01%
2022/12/29	1.1	65.98	0	0.00	65.90	1.1	6,996	0.02%
2022/12/28	1.1	67.41	0	0.00	66.90	1.1	7,119	0.01%
2022/12/27	0	0.00	4	67.88	67.90	-4	7,294	-0.05%
2022/12/26	0	0.00	1	67.40	67.30	-1	7,293	-0.01%
2022/12/22	1.1	65.58	7	66.90	66.60	-5.9	7,234	-0.08%
2022/12/21	2	64.35	5	64.10	64.90	-3	7,035	-0.04%
2022/12/20	2	64.65	0	0.00	64.10	2	6,836	0.03%
2022/12/19	6.2	67.70	0	0.00	67.00	6.2	6,653	0.09%
2022/12/16	1	68.06	8	70.01	68.70	-7	6,402	-0.11%
2022/12/15	0	0.00	10	69.50	69.10	-10	6,149	-0.16%
2022/12/14	4	68.88	2	68.80	69.30	2	6,138	0.03%
2022/12/12	6	67.02	2	67.50	66.50	4	6,108	0.07%
2022/12/09	1	69.20	1	68.80	68.90	0	6,048	0.00%
2022/12/08	17.1	68.97	6	69.15	69.10	11.1	5,996	0.18%
2022/12/07	2.1	70.78	12	70.68	71.30	-9.9	5,828	-0.17%
2022/12/06	3.1	70.63	4	70.80	70.00	-0.9	5,757	-0.02%
2022/12/05	28	70.13	3.5	70.74	70.40	24.6	5,702	0.43%
2022/12/02	3	67.40	22	67.52	67.20	-19	5,566	-0.34%
2022/12/01	3	67.16	0	0.00	66.30	3	5,549	0.05%
2022/11/29	11.1	65.59	0	0.00	66.10	11.1	5,555	0.20%
2022/11/25	0	0.00	34	66.47	66.00	-34	5,670	-0.60%
2022/11/24	3	66.47	11	66.91	66.80	-8	5,627	-0.14%
2022/11/23	10	64.30	0	0.00	65.00	10	5,536	0.18%
2022/11/22	0	0.00	2	63.50	64.00	-2	5,479	-0.04%
2022/11/18	2	63.70	0	0.00	64.00	2	5,485	0.04%
2022/11/17	3	64.17	0	0.00	63.90	3	5,456	0.05%
2022/11/16	6	65.50	0	0.00	65.20	6	5,409	0.11%
2022/11/15	0	66.80	1.6	65.70	67.10	-1.6	5,317	-0.03%
2022/11/14	2	64.20	0	0.00	65.00	2	5,222	0.04%
2022/11/10	1.2	61.37	1	60.80	61.10	0.2	5,028	0.00%
2022/11/09	1	62.00	0	0.00	61.50	1	5,132	0.02%
2022/11/08	0	0.00	5	61.06	61.20	-5	5,205	-0.10%
2022/11/07	1	58.50	0	0.00	59.30	1	5,240	0.02%
2022/11/04	0	0.00	3	59.50	59.60	-3	5,279	-0.06%
2022/11/03	4	58.85	10	58.60	59.20	-6	5,334	-0.11%
2022/11/02	10	56.70	0	0.00	58.60	10	5,400	0.19%
2022/11/01	2	56.00	0	0.00	56.70	2	5,495	0.04%
2022/10/31	1	55.40	0	0.00	55.20	1	5,540	0.02%
2022/10/28	0	0.00	0.1	55.80	55.80	-0.1	5,610	0.00%
2022/10/24	4	53.90	4	54.38	52.90	0	6,126	0.00%
2022/10/21	0	53.70	0	0.00	53.70	0	6,112	0.00%
2022/10/20	1.2	52.12	1.3	53.09	53.40	-0.1	6,148	0.00%
2022/10/19	2	52.05	3	52.67	52.30	-1	6,231	-0.02%
2022/10/18	0	51.20	0	0.00	51.40	0	6,302	0.00%
2022/10/14	0	51.10	1	51.60	51.00	-1	6,956	-0.01%
2022/10/13	3	53.13	6	52.35	50.90	-3	7,122	-0.04%
2022/10/12	9.1	51.81	8	52.65	53.60	1.1	6,937	0.02%
2022/10/11	5	50.16	0	0.00	50.10	5	6,663	0.08%
2022/10/07	0	0.00	5	51.12	51.00	-5	6,601	-0.08%
2022/10/06	1	50.70	1	50.60	50.60	0	6,516	0.00%
2022/10/05	2	50.20	1	50.20	50.00	1	6,463	0.02%
2022/10/04	1	49.64	4	49.60	49.65	-3	6,343	-0.05%
2022/10/03	1	50.70	12	50.90	50.30	-11	6,162	-0.18%
2022/09/29	0	0.00	13	50.70	51.10	-13	6,160	-0.21%
2022/09/28	1	51.10	0	0.00	50.50	1	6,156	0.02%
2022/09/27	1	51.60	1	52.70	52.60	0	6,155	0.00%
2022/09/26	2	50.96	0	0.00	51.40	2	6,133	0.03%
2022/09/22	0	0.00	1	52.10	52.40	-1	6,093	-0.02%
2022/09/21	0	52.70	1	52.60	52.60	-1	6,041	-0.02%
2022/09/15	1	53.80	0	0.00	53.70	1	5,850	0.02%
2022/09/13	1	55.00	0	0.00	55.10	1	5,849	0.02%
2022/09/08	15	54.75	3.5	53.95	54.90	11.5	5,858	0.20%
2022/09/07	1.1	55.91	0.2	55.40	55.20	0.9	5,795	0.02%
2022/09/06	0.1	57.50	0	0.00	57.90	0.1	5,722	0.00%
2022/09/02	0	0.00	0.4	60.36	60.10	-0.4	5,705	-0.01%
2022/09/01	0.2	62.29	0	0.00	62.50	0.2	5,643	0.00%
2022/08/31	0.1	65.80	0	0.00	65.40	0.1	5,586	0.00%
2022/08/30	1.1	65.38	0.2	66.20	66.00	0.9	5,581	0.02%
2022/08/29	21	64.89	20.1	64.60	65.30	0.9	5,569	0.02%
2022/08/26	0.1	66.71	0.3	66.94	66.80	-0.1	5,540	0.00%
2022/08/25	0	0.00	0.3	64.88	65.00	-0.3	5,496	-0.01%
2022/08/24	0.2	65.50	0	0.00	65.00	0.2	5,491	0.00%
2022/08/19	0.1	65.80	0	0.00	65.80	0.1	5,520	0.00%
2022/08/18	0	0.00	2	65.70	66.00	-2	5,506	-0.04%
2022/08/16	2.1	66.42	3	66.17	66.30	-0.9	5,509	-0.02%
2022/08/15	10.2	66.74	4	67.95	68.70	6.2	5,406	0.12%
2022/08/12	0	64.30	0.2	65.20	65.30	-0.2	5,302	0.00%
2022/08/11	1.1	62.44	30	63.50	63.70	-28.9	5,286	-0.55%
2022/08/10	0	0.00	2	61.70	61.00	-2	5,273	-0.04%
2022/08/09	1.1	60.40	1.2	60.69	60.70	-0.1	5,321	0.00%
2022/08/08	1	64.70	7	65.00	64.50	-6	5,342	-0.11%
2022/08/05	2	65.00	1	65.30	65.00	1	5,284	0.02%
2022/08/04	1.1	62.90	1.2	63.07	63.70	0	5,441	0.00%
2022/08/03	2	65.10	1.2	65.02	65.00	0.8	5,496	0.01%
2022/08/02	4.1	64.92	4	65.48	65.90	0.1	5,716	0.00%
2022/08/01	7.1	63.59	35.1	62.50	65.50	-28	6,231	-0.45%
2022/07/29	0.3	61.60	0.1	61.60	61.60	0.2	5,753	0.00%
2022/07/28	3.1	69.32	0	0.00	68.40	3.1	5,718	0.05%
2022/07/27	1	68.50	9.2	68.66	69.10	-8.2	5,796	-0.14%
2022/07/26	142.2	70.21	173	70.06	69.30	-30.9	5,796	-0.53%	大買/大賣/
2022/07/25	94.3	67.18	99.6	67.05	67.90	-5.3	5,627	-0.09%
2022/07/22	69.7	65.83	74	65.14	66.60	-4.4	5,429	-0.08%
2022/07/21	1.2	65.70	9	65.70	65.70	-7.8	5,007	-0.16%
2022/07/20	4.2	73.72	20	72.93	72.90	-15.8	4,995	-0.32%
2022/07/18	0	0.00	3	79.57	80.50	-3	4,803	-0.06%
2022/07/15	11	78.89	4	78.50	78.30	7	4,784	0.15%
2022/07/14	10	77.90	0	0.00	78.40	10	4,787	0.21%
2022/07/13	3	77.00	16	78.01	78.00	-13	4,809	-0.27%
2022/07/11	3	78.00	2	77.80	77.60	1	4,875	0.02%
2022/07/06	1	76.18	0	0.00	74.50	1	4,955	0.02%
2022/07/04	0	73.60	0	0.00	74.50	0	4,992	0.00%
2022/07/01	12.2	74.72	0	0.00	73.50	12.2	5,045	0.24%
2022/06/27	0	0.00	1	81.00	80.80	-1	5,006	-0.02%
2022/06/24	0	0.00	1	79.60	79.60	-1	5,041	-0.02%
2022/06/23	0.1	77.60	0	0.00	78.20	0.1	5,069	0.00%
2022/06/22	1.4	80.05	0	0.00	79.10	1.4	5,110	0.03%
2022/06/21	3	80.83	0	0.00	81.40	3	5,123	0.06%
2022/06/20	0	81.70	0	0.00	78.80	0	5,159	0.00%
2022/06/16	0	0.00	1	85.10	82.40	-1	5,186	-0.02%
2022/06/15	0	0.00	2	84.70	84.30	-2	5,201	-0.04%
2022/06/14	0	82.60	0	0.00	84.00	0	5,223	0.00%
2022/06/13	1	85.20	0	0.00	84.00	1	5,256	0.02%
2022/06/10	0	0.00	1	85.80	87.20	-1	5,238	-0.02%
2022/06/09	1	85.90	2.3	86.20	86.00	-1.3	5,240	-0.02%
2022/06/08	2	85.50	0	0.00	85.50	2	5,261	0.04%
2022/06/07	3.2	84.71	1.4	85.10	85.00	1.8	5,310	0.03%
2022/06/06	0	0.00	1	84.20	84.60	-1	5,366	-0.02%
2022/06/02	0	0.00	4	84.73	84.40	-4	5,475	-0.07%
2022/06/01	1	85.40	0	0.00	85.10	1	5,590	0.02%
2022/05/30	3	84.47	4	84.60	85.10	-1	5,656	-0.02%
2022/05/27	0	0.00	15	83.05	83.20	-15	5,653	-0.27%
2022/05/26	2	82.80	0	0.00	81.80	2	5,707	0.04%
2022/05/25	10	82.40	1	82.20	82.30	9	5,806	0.15%
2022/05/24	21	82.50	1	83.60	81.50	20	6,042	0.33%
2022/05/23	3	82.63	1	83.40	83.20	2	6,136	0.03%
2022/05/20	1	82.40	0	0.00	82.30	1	6,238	0.02%
2022/05/19	0	0.00	1	81.40	81.90	-1	6,341	-0.02%
2022/05/18	1	84.80	0	0.00	84.10	1	6,319	0.02%
2022/05/17	0	0.00	2	81.20	83.80	-2	6,370	-0.03%
2022/05/16	3	81.42	1	83.60	81.00	2	6,264	0.03%
2022/05/13	13	82.18	16	82.04	82.90	-3	6,165	-0.05%
2022/05/12	27.4	83.16	1	84.00	82.00	26.4	6,064	0.43%
2022/05/11	17	87.00	1	86.60	86.50	16	5,834	0.27%
2022/05/10	41.9	87.32	22	88.07	87.60	19.9	5,686	0.35%
2022/05/09	41	93.13	70.6	91.74	91.00	-29.6	5,402	-0.55%
2022/05/06	0	0.00	2	101.00	101.00	-2	4,760	-0.04%
2022/05/04	8.1	120.86	28	121.95	124.00	-19.9	4,793	-0.42%
2022/05/03	5	118.45	3	118.67	119.50	2	4,695	0.04%
2022/04/29	5	114.70	1	113.50	115.50	4	4,632	0.09%
2022/04/28	5	111.90	1	112.00	112.00	4	4,635	0.09%
2022/04/27	8	110.19	1	106.50	112.50	7	4,626	0.15%
2022/04/26	0	0.00	1	109.50	110.50	-1	4,485	-0.02%
2022/04/25	17	100.59	1	100.00	100.50	16	4,396	0.36%
2022/04/22	1	103.50	0	0.00	103.50	1	4,382	0.02%
2022/04/21	11	103.55	0.1	104.00	103.50	10.9	4,470	0.24%
2022/04/20	1	104.50	0.1	103.50	103.50	0.9	4,502	0.02%
2022/04/19	1	103.00	10	103.50	103.00	-9	4,538	-0.20%
2022/04/18	3	102.00	3	102.83	102.00	0	4,632	0.00%
2022/04/15	0.1	105.50	9	106.50	106.00	-8.9	4,564	-0.19%
2022/04/14	19	107.50	0	0.00	107.50	19	4,598	0.41%
2022/04/13	0	0.00	3	108.17	108.50	-3	4,682	-0.06%
2022/04/12	7.3	108.46	7	107.29	107.00	0.3	4,665	0.01%
2022/04/11	9.2	114.26	47	114.79	113.00	-37.8	4,572	-0.83%
2022/04/08	10.5	114.90	5	115.50	116.00	5.5	4,553	0.12%
2022/04/07	1.2	115.19	0	0.00	114.50	1.2	4,569	0.03%
2022/04/06	0.1	117.00	0	0.00	117.50	0.1	4,541	0.00%
2022/04/01	0.2	116.75	0	0.00	116.50	0.2	4,530	0.00%
2022/03/31	1	116.50	2	115.50	116.00	-1	4,530	-0.02%
2022/03/30	11	118.45	4	117.50	117.50	7	4,582	0.15%
2022/03/29	10.3	117.01	21	117.26	117.50	-10.7	4,686	-0.23%
2022/03/28	1	114.00	10	116.00	116.00	-9	4,814	-0.19%
2022/03/25	2.4	118.21	13	117.65	118.00	-10.6	4,995	-0.21%
2022/03/24	1.1	116.45	4	115.13	116.00	-2.9	5,080	-0.06%
2022/03/23	3.5	114.09	3	114.17	115.50	0.5	5,195	0.01%
2022/03/22	4	112.50	1	112.50	114.50	3	5,189	0.06%
2022/03/18	0	0.00	2	107.50	108.50	-2	5,182	-0.04%
2022/03/17	0.2	107.00	0	0.00	107.50	0.2	5,236	0.00%
2022/03/16	4.1	105.26	0	0.00	104.50	4.1	5,235	0.08%
2022/03/15	2.1	106.02	4	105.75	106.00	-1.9	5,194	-0.04%
2022/03/14	2.4	107.36	1	109.50	107.50	1.4	5,214	0.03%
2022/03/11	15.5	107.35	10	108.40	108.50	5.5	5,224	0.11%
2022/03/10	5	110.00	6	110.00	110.00	-1	5,234	-0.02%
2022/03/09	6.1	105.24	1	106.00	107.00	5.1	5,237	0.10%
2022/03/08	15.5	103.86	1	108.00	103.50	14.5	5,279	0.27%
2022/03/07	6.3	110.46	2	109.50	109.50	4.3	5,186	0.08%
2022/03/04	15.1	115.54	1	117.50	115.00	14.1	5,094	0.28%
2022/03/03	2.1	117.26	8	117.00	117.50	-5.9	5,115	-0.12%
2022/03/02	9	114.89	0	0.00	116.00	9	5,103	0.18%
2022/03/01	6.4	114.51	1	114.00	115.00	5.4	5,084	0.11%
2022/02/25	8.1	114.13	5	113.00	115.00	3.1	5,061	0.06%
2022/02/24	1	115.50	16.2	115.78	113.00	-15.2	5,019	-0.30%
2022/02/23	15.4	114.73	6.2	115.84	117.50	9.3	4,797	0.19%
2022/02/22	7.5	111.60	0.1	111.50	112.00	7.4	4,706	0.16%
2022/02/21	3.9	111.98	20.3	110.88	113.00	-16.5	4,609	-0.36%
2022/02/18	0.8	107.41	2	108.25	108.00	-1.2	4,520	-0.03%
2022/02/17	1.1	105.64	20	106.35	107.00	-18.9	4,518	-0.42%
2022/02/16	0.1	102.50	3	103.00	103.00	-3	4,484	-0.07%
2022/02/15	4.1	100.52	3	102.00	102.00	1.1	4,479	0.02%
2022/02/14	0.1	100.00	0	0.00	100.00	0.1	4,450	0.00%
2022/02/11	1.1	100.95	0	0.00	100.50	1.1	4,436	0.02%
2022/02/10	0.1	100.20	0	0.00	101.00	0.1	4,433	0.00%
2022/02/09	10.1	99.70	1	100.00	99.80	9.1	4,440	0.20%
2022/02/08	0.1	99.50	10	99.60	99.50	-9.9	4,476	-0.22%
2022/02/07	0.2	98.08	0	98.50	98.80	0.2	4,483	0.00%
2022/01/26	4.1	94.51	0	0.00	94.60	4.1	4,488	0.09%
2022/01/25	14.1	94.86	0	0.00	93.80	14.1	4,598	0.31%
2022/01/24	0.1	95.90	1	95.70	95.90	-1	4,658	-0.02%
2022/01/21	1.2	97.71	0	0.00	96.10	1.2	4,708	0.02%
2022/01/20	2.1	98.57	3	97.40	98.70	-1	4,720	-0.02%
2022/01/19	5.1	99.64	11	99.96	99.20	-6	4,873	-0.12%
2022/01/18	1.1	101.52	2.4	101.79	101.50	-1.4	4,960	-0.03%
2022/01/17	1.1	101.45	1	102.00	102.00	0.1	5,044	0.00%
2022/01/14	13.2	100.38	6	101.58	100.00	7.2	5,128	0.14%
2022/01/13	1.2	101.13	1.3	101.62	102.50	-0.1	5,120	0.00%
2022/01/12	1.1	101.00	1	102.00	101.50	0.1	5,128	0.00%
2022/01/11	0.4	103.00	10.3	101.49	102.50	-9.9	5,114	-0.19%
2022/01/10	1.1	98.04	0	0.00	99.30	1.1	5,035	0.02%
2022/01/07	7.1	98.66	3	98.97	98.90	4.1	5,042	0.08%
2022/01/06	6.2	99.65	9	100.54	100.50	-2.9	5,016	-0.06%
2022/01/05	0.1	98.30	3.1	98.20	98.80	-3.1	5,041	-0.06%
2022/01/04	0.1	97.60	5	97.16	98.10	-5	5,083	-0.10%
2022/01/03	1.1	97.50	0.5	97.50	97.40	0.6	5,126	0.01%
2021/12/30	1	97.50	3	97.67	97.50	-2	5,151	-0.04%
2021/12/29	1.1	97.96	1	97.10	97.20	0.1	5,228	0.00%
2021/12/28	0.1	96.20	11.8	96.10	96.20	-11.7	5,276	-0.22%
2021/12/27	3.1	96.07	4	96.30	96.10	-1	5,496	-0.02%
2021/12/24	5.2	96.22	6	95.37	96.30	-0.8	5,611	-0.01%
2021/12/23	7.1	94.37	0	0.00	94.40	7.1	5,630	0.13%
2021/12/22	11.1	94.87	6	95.00	94.10	5.1	5,572	0.09%
2021/12/21	5.1	96.21	1	94.50	96.30	4.1	5,570	0.07%
2021/12/20	2.1	92.91	0	0.00	94.20	2.1	5,722	0.04%
2021/12/17	3.2	92.26	0	0.00	93.40	3.2	5,685	0.06%
2021/12/16	1	93.10	0	0.00	93.10	1	5,844	0.02%
2021/12/15	11.4	94.09	0	0.00	94.20	11.4	6,185	0.18%
2021/12/14	10	92.95	2	92.70	92.50	8	6,310	0.13%
2021/12/13	1	94.00	4	94.80	93.50	-3	6,365	-0.05%
2021/12/10	8.1	96.34	1	96.40	95.80	7.1	6,527	0.11%
2021/12/09	6.1	97.65	0	0.00	97.00	6.1	6,649	0.09%
2021/12/08	1.2	98.31	0	0.00	97.70	1.2	6,843	0.02%
2021/12/07	10.2	97.70	2	97.10	98.60	8.2	6,889	0.12%
2021/12/06	6	95.98	0	0.00	96.50	6	6,922	0.09%
2021/12/03	1.2	97.32	0	0.00	97.10	1.2	6,968	0.02%
2021/12/02	6.4	97.44	1	97.20	97.10	5.4	6,977	0.08%
2021/12/01	1.2	98.76	0	0.00	100.00	1.2	7,010	0.02%
2021/11/30	2.4	101.45	2	101.25	100.00	0.4	7,034	0.01%
2021/11/29	4	98.38	3	97.87	99.10	1	7,095	0.01%
2021/11/26	4	101.05	64	102.27	100.50	-60	7,131	-0.84%
2021/11/25	1	102.50	0	0.00	103.00	1	7,181	0.01%
2021/11/24	4	103.13	3	102.50	103.50	1	7,201	0.01%
2021/11/23	4.7	104.50	0	0.00	104.00	4.7	7,182	0.07%
2021/11/22	7	106.86	21	106.00	106.50	-14	7,119	-0.20%
2021/11/19	15	107.90	2	109.25	107.50	13	7,089	0.18%
2021/11/18	1	111.50	11.2	110.60	110.50	-10.2	7,070	-0.14%
2021/11/17	3	108.67	37	109.34	110.00	-34	7,049	-0.48%
2021/11/16	13	108.85	1	109.00	109.00	12	7,030	0.17%
2021/11/15	4	109.50	1	109.00	110.50	3	7,020	0.04%
2021/11/12	1	104.00	2	105.00	105.00	-1	6,951	-0.01%
2021/11/10	5	103.00	10	103.00	103.00	-5	7,055	-0.07%
2021/11/09	1	103.50	0	0.00	103.50	1	7,149	0.01%
2021/11/08	6	101.33	1	103.50	102.50	5	7,157	0.07%
2021/11/05	7.1	102.36	6	101.00	102.00	1.1	7,166	0.01%
2021/11/04	3	105.00	1	104.50	104.50	2	7,128	0.03%
2021/11/03	0	0.00	8	105.00	106.00	-8	7,109	-0.11%
2021/11/02	2.2	105.23	2	106.98	104.00	0.2	7,065	0.00%
2021/11/01	1	110.00	1	110.00	110.00	0	6,976	0.00%
2021/10/29	5	107.20	8	107.69	108.50	-3	6,886	-0.04%
2021/10/28	3	104.17	1	104.50	104.50	2	6,811	0.03%
2021/10/27	13	100.08	22	101.27	104.00	-9	6,774	-0.13%
2021/10/26	2	97.75	1	99.50	98.80	1	6,607	0.02%
2021/10/25	3	92.97	3	96.00	93.20	0	6,519	0.00%
2021/10/22	5	93.02	3	94.30	93.90	2	6,455	0.03%
2021/10/21	2	89.40	0	0.00	89.80	2	6,409	0.03%
2021/10/20	0	0.00	10	88.50	88.80	-10	6,408	-0.16%
2021/10/19	4.2	88.31	13	88.41	88.50	-8.9	6,448	-0.14%
2021/10/13	2	85.40	2	85.35	85.80	0	6,473	0.00%
2021/10/12	0.4	88.60	0	0.00	88.00	0.4	6,377	0.01%
2021/10/08	2	91.45	6	90.82	90.60	-4	6,330	-0.06%
2021/10/07	2	90.05	0	0.00	90.00	2	6,285	0.03%
2021/10/06	3	89.80	48	89.70	89.30	-45	6,285	-0.72%
2021/10/05	10	89.40	4	89.40	89.20	6	6,247	0.10%
2021/10/04	21	89.95	0	0.00	89.70	21	6,383	0.33%
2021/10/01	1.1	124.00	1	123.00	124.00	0.1	6,331	0.00%
2021/09/30	20	127.00	2	126.25	128.00	18	6,261	0.29%
2021/09/29	1	122.50	11	124.27	123.50	-10	6,174	-0.16%
2021/09/28	2	123.25	2.2	122.41	125.00	-0.2	6,113	0.00%
2021/09/27	9	127.94	3	127.00	120.50	6	5,939	0.10%
2021/09/24	26	133.56	24	135.38	132.00	2	5,575	0.04%
2021/09/23	27	131.54	22	133.80	133.50	5	5,454	0.09%
2021/09/22	30.1	134.12	2	134.25	131.50	28.1	5,182	0.54%
2021/09/17	11	143.50	30	141.17	146.00	-19	4,843	-0.39%
2021/09/16	8	136.31	9	136.50	138.00	-1	4,705	-0.02%
2021/09/15	25	137.38	18	139.31	138.00	7	4,610	0.15%
2021/09/14	1	130.00	0	0.00	135.50	1	4,370	0.02%
2021/09/13	12	130.50	1.1	131.41	129.50	10.9	4,221	0.26%
2021/09/10	2	128.75	21	128.71	129.50	-19	4,038	-0.47%
2021/09/08	5	123.00	5	121.50	121.50	0	3,926	0.00%
2021/09/07	0.3	121.00	1	121.00	125.50	-0.7	3,840	-0.02%
2021/09/06	7.1	123.45	16	121.47	121.50	-8.9	3,781	-0.24%
2021/09/02	11	116.27	7	113.50	116.00	4	3,598	0.11%
2021/09/01	7	114.07	5.4	117.90	117.00	1.6	3,509	0.05%
2021/08/31	3	112.00	5	107.00	111.00	-2	3,391	-0.06%
2021/08/27	2	102.00	10.3	102.47	102.50	-8.3	3,244	-0.26%
2021/08/26	0	0.00	2	100.00	100.50	-2	3,221	-0.06%
2021/08/19	10	96.80	0	0.00	95.60	10	3,215	0.31%
2021/08/18	0	99.40	0	0.00	99.80	0	3,177	0.00%
2021/08/17	5	98.80	5	100.00	98.10	0	3,157	0.00%
2021/08/16	1	104.90	1	101.50	102.00	0	3,112	0.00%
2021/08/13	5.1	102.49	5	103.50	102.50	0.1	3,082	0.00%
2021/08/11	0	0.00	6	95.13	96.60	-6	3,004	-0.20%
2021/08/10	0	0.00	5	93.62	93.00	-5	3,018	-0.17%
2021/08/06	0.1	93.60	0	0.00	93.20	0.1	3,206	0.00%
2021/08/05	21	93.74	0	0.00	93.80	21	3,263	0.64%
2021/08/02	1	97.50	0	0.00	98.00	1	3,529	0.03%
2021/07/29	0.2	96.90	0	0.00	98.70	0.2	3,513	0.01%
2021/07/28	3	96.40	0	0.00	96.60	3	3,538	0.08%
2021/07/27	16	99.08	15	99.81	99.00	1	3,565	0.03%
2021/07/26	6	103.33	9	106.06	103.00	-3	3,548	-0.08%
2021/07/23	0	0.00	2.2	100.32	102.00	-2.2	3,488	-0.06%
2021/07/13	4	97.00	4	95.90	96.10	0	3,629	0.00%
2021/07/09	15	95.51	10	96.80	97.70	5	3,592	0.14%
2021/07/08	0	0.00	39	98.84	99.00	-39	3,394	-1.15%
2021/07/07	10	90.40	5	90.20	90.00	5	3,301	0.15%
2021/07/06	3	88.17	0	0.00	87.90	3	3,262	0.09%
2021/07/05	1.2	87.80	0	0.00	87.70	1.2	3,278	0.04%
2021/07/02	0	0.00	2	88.30	87.90	-2	3,401	-0.06%
2021/07/01	3	88.73	3	88.10	88.10	0	3,418	0.00%
2021/06/29	10	87.50	5	87.96	87.90	5	3,493	0.14%
2021/06/28	2	88.95	1	88.80	88.80	1	3,503	0.03%
2021/06/25	1	86.70	0	0.00	86.50	1	3,497	0.03%
2021/06/24	0	0.00	3	84.30	85.20	-3	3,737	-0.08%
2021/06/22	0	0.00	0	83.20	83.50	0	3,840	0.00%
2021/06/21	14	83.13	2	83.10	82.20	12	4,024	0.30%
2021/06/18	8	83.75	0	0.00	83.00	8	4,042	0.20%
2021/06/11	0	0.00	1	83.70	83.80	-1	4,265	-0.02%
2021/06/07	5	83.06	2	83.00	83.20	3	4,463	0.07%
2021/06/04	0	0.00	3	83.97	83.50	-3	4,489	-0.07%
2021/06/01	1	83.20	0	0.00	83.30	1	4,589	0.02%
2021/05/28	0	0.00	0.5	82.90	82.80	-0.5	4,665	-0.01%
2021/05/25	1	83.40	0	0.00	82.90	1	4,770	0.02%
2021/05/24	1	82.40	3	81.90	82.70	-2	4,794	-0.04%
2021/05/21	22	81.40	1	81.20	82.20	21	4,866	0.43%
2021/05/20	6	81.30	0	0.00	81.10	6	4,900	0.12%
2021/05/19	0	0.00	1	81.00	81.10	-1	4,907	-0.02%
2021/05/18	2	80.85	0	0.00	81.80	2	4,954	0.04%
2021/05/17	3.5	80.54	1	80.30	78.20	2.5	4,939	0.05%
2021/05/14	2	82.90	2	84.05	82.90	0	4,847	0.00%
2021/05/12	0	0.00	1	81.30	81.70	-1	4,657	-0.02%
2021/05/11	0	0.00	3	86.40	86.50	-3	4,518	-0.07%
2021/05/10	3	87.83	2	87.20	88.80	1	4,399	0.02%
2021/05/06	2	85.90	0	0.00	84.80	2	4,320	0.05%
2021/05/05	0.1	84.00	0	0.00	84.90	0.1	4,280	0.00%
2021/05/04	3	85.90	7	84.17	83.20	-4	4,211	-0.09%
2021/05/03	13	86.30	13	86.47	85.50	0	4,142	0.00%
2021/04/29	8	85.84	4	85.40	85.20	4	4,102	0.10%
2021/04/28	0	0.00	10	86.30	86.20	-10	4,075	-0.25%
2021/04/27	4	87.60	0	0.00	86.80	4	4,072	0.10%
2021/04/26	2	85.00	3	85.67	86.80	-1	4,042	-0.02%
2021/04/23	3	83.67	1	83.00	83.90	2	3,948	0.05%
2021/04/22	1	84.50	8	83.23	82.80	-7	3,936	-0.18%
2021/04/21	0	0.00	4	83.40	83.90	-4	3,854	-0.10%
2021/04/20	0	0.00	10	83.50	83.40	-10	3,839	-0.26%
2021/04/19	0.2	82.70	11	82.55	82.30	-10.9	3,822	-0.28%
2021/04/16	1	80.30	0	0.00	80.40	1	3,714	0.03%
2021/04/13	3	80.10	6	80.30	79.20	-3	3,647	-0.08%
2021/04/12	0	0.00	1	79.20	79.40	-1	3,614	-0.03%
2021/04/08	22	79.02	2	78.45	79.00	20	3,552	0.56%
2021/04/07	0.2	79.20	0	0.00	79.20	0.2	3,420	0.01%
2021/04/06	0	0.00	9	79.11	79.20	-9	3,404	-0.26%
2021/04/01	8	78.93	3	78.80	79.10	5	3,361	0.15%
2021/03/30	2	78.50	0	0.00	78.40	2	3,270	0.06%
2021/03/29	1	77.20	1	78.70	78.70	0	3,233	0.00%
2021/03/26	4	80.10	0	0.00	80.30	4	2,985	0.13%
2021/03/25	6	78.70	4	78.45	80.10	2	2,951	0.07%
2021/03/24	7	80.73	3	80.07	80.10	4	2,915	0.14%
2021/03/23	0	0.00	13	82.84	83.40	-13	2,719	-0.48%
2021/03/22	2	80.80	0	0.00	82.50	2	2,676	0.07%
2021/03/19	3	81.20	4	80.93	80.10	-1	2,645	-0.04%
2021/03/18	0	0.00	2.3	82.38	82.50	-2.3	2,508	-0.09%
2021/03/17	2	83.00	21	82.74	83.10	-19	2,457	-0.77%
2021/03/16	1	81.60	18	81.08	81.80	-17	2,415	-0.70%
2021/03/15	0	0.00	7	80.00	80.20	-7	2,389	-0.29%
2021/03/11	4	79.33	1	80.20	78.70	3	2,364	0.13%
2021/03/10	1	78.30	0	0.00	78.00	1	2,283	0.04%
2021/03/09	0	0.00	17	77.90	78.50	-17	2,267	-0.75%
2021/03/08	0	0.00	10.6	77.38	77.30	-10.6	2,218	-0.48%
2021/03/04	0	0.00	7	75.30	76.00	-7	2,206	-0.32%
2021/03/03	0	0.00	5	75.38	75.50	-5	2,149	-0.23%
2021/03/02	0	0.00	11	75.45	75.30	-11	2,122	-0.52%
2021/02/26	0	0.00	10	75.20	74.90	-10	2,072	-0.48%
2021/02/25	1	74.30	0	0.00	74.70	1	2,017	0.05%
2021/02/24	1	74.90	5	73.60	73.80	-4	2,009	-0.20%
2021/02/23	1	74.30	0	0.00	74.10	1	1,964	0.05%
2021/02/22	1	73.30	0	0.00	73.40	1	1,876	0.05%
2021/02/19	0	0.00	10	71.60	71.70	-10	1,822	-0.55%
2021/02/18	0	0.00	21	72.29	72.30	-21	1,823	-1.15%
2021/02/17	0	0.00	1	70.30	69.90	-1	1,790	-0.06%
2021/01/29	0	0.00	0.4	68.80	68.20	-0.4	1,847	-0.02%
2021/01/28	0	0.00	1	68.90	68.90	-1	1,834	-0.05%
2021/01/25	0.4	68.97	0	0.00	69.10	0.4	1,824	0.02%
2021/01/07	1	70.30	0	0.00	70.20	1	1,721	0.06%
2021/01/06	1	71.40	0	0.00	69.80	1	1,713	0.06%
2021/01/05	0	0.00	10	71.00	71.00	-10	1,698	-0.59%
2020/12/31	1	69.80	0	0.00	69.70	1	1,648	0.06%
2020/12/30	0	0.00	1	69.50	69.80	-1	1,641	-0.06%
2020/12/28	0	0.00	20	69.20	69.50	-20	1,621	-1.23%
2020/12/24	0	0.00	10	68.90	68.20	-10	1,613	-0.62%
2020/12/22	10	69.10	0	0.00	68.00	10	1,587	0.63%
2020/12/21	10	69.50	20	69.45	69.20	-10	1,579	-0.63%
2020/12/18	1	68.80	10	69.50	70.00	-9	1,568	-0.57%
2020/12/17	0	0.00	10	68.70	69.00	-10	1,541	-0.65%
2020/12/16	0	0.00	10	68.50	68.90	-10	1,544	-0.65%
2020/12/15	0	0.00	10	68.20	68.20	-10	1,533	-0.65%
2020/12/07	28	70.60	6	70.00	70.40	22	1,441	1.53%
2020/12/04	35	70.50	20	70.60	70.60	15	1,408	1.06%
2020/12/03	6.3	70.77	6	69.80	70.50	0.3	1,393	0.02%
2020/11/30	10	69.40	4	69.65	69.60	6	1,362	0.44%
2020/11/27	2	69.30	0	0.00	69.10	2	1,328	0.15%
2020/11/23	0	0.00	3	69.20	69.00	-3	1,513	-0.20%
2020/11/16	0	0.00	10	69.40	68.60	-10	1,553	-0.64%
2020/11/13	0	0.00	20	68.75	68.60	-20	1,542	-1.30%
2020/11/11	0	0.00	15	67.90	68.00	-15	1,509	-0.99%
2020/11/10	0	0.00	30	67.47	67.30	-30	1,546	-1.94%
2020/11/05	10	66.50	0	0.00	66.50	10	1,594	0.63%
2020/10/30	1	66.30	0	0.00	66.20	1	1,629	0.06%
2020/10/27	0	0.00	10	66.90	66.80	-10	1,618	-0.62%
2020/10/26	35	66.30	0	0.00	66.20	35	1,604	2.18%
2020/10/22	30	65.63	10	66.40	66.20	20	1,638	1.22%
2020/10/21	0	0.00	20	65.60	65.80	-20	1,653	-1.21%
2020/10/20	0	0.00	13	65.45	65.20	-13	1,676	-0.78%
2020/10/12	10	65.00	0	0.00	64.70	10	1,923	0.52%
2020/10/06	5	65.20	0	0.00	65.10	5	2,192	0.23%
2020/10/05	1	64.70	0	0.00	64.70	1	2,242	0.04%
2020/09/28	2	64.60	0	0.00	64.60	2	2,331	0.09%
2020/09/25	10	64.60	0	0.00	64.60	10	2,370	0.42%
2020/09/22	1	65.90	0	0.00	65.80	1	2,459	0.04%
2020/09/16	12	66.59	0	0.00	66.40	12	2,562	0.47%
2020/09/11	10	66.80	0	0.00	66.80	10	2,624	0.38%
2020/09/08	0	0.00	3	67.50	67.30	-3	2,694	-0.11%
2020/09/07	0	0.00	1	67.60	67.30	-1	2,749	-0.04%
2020/09/04	0	0.00	17	67.41	67.20	-17	2,798	-0.61%
2020/09/03	0	0.00	1	68.00	67.60	-1	2,846	-0.04%
2020/09/02	0	0.00	1	67.80	67.50	-1	2,887	-0.03%
2020/09/01	10	68.80	0	0.00	68.30	10	2,925	0.34%
2020/08/31	1	69.30	1	69.10	69.60	0	2,939	0.00%
2020/08/28	10	68.40	21	68.71	68.90	-11	2,921	-0.38%
2020/08/27	0	0.00	13	67.65	67.50	-13	2,920	-0.45%
2020/08/26	0	0.00	1	67.00	66.80	-1	2,906	-0.03%
2020/08/25	0	0.00	18	66.63	66.50	-18	2,979	-0.60%
2020/08/21	4	64.80	0	0.00	64.70	4	3,630	0.11%
2020/08/20	11	65.23	0	0.00	64.10	11	3,668	0.30%
2020/08/19	0	0.00	20	66.50	66.10	-20	3,642	-0.55%
2020/08/17	3	65.50	0	0.00	65.40	3	3,613	0.08%
2020/08/14	11	64.59	2	64.50	65.50	9	3,624	0.25%
2020/08/10	1	65.80	0	0.00	65.90	1	3,623	0.03%
2020/08/07	1	65.60	0	0.00	65.60	1	3,648	0.03%
2020/08/06	1	65.80	0	0.00	66.00	1	3,676	0.03%
2020/08/04	2	64.75	1	65.00	65.10	1	3,719	0.03%
2020/07/28	0	0.00	1	64.00	63.30	-1	3,736	-0.03%
2020/07/27	2	63.35	2	63.70	64.00	0	3,752	0.00%
2020/07/24	1	64.50	0	0.00	64.40	1	3,740	0.03%
2020/07/23	1	65.00	0	0.00	65.00	1	3,733	0.03%
2020/07/20	0	0.00	3	64.77	65.20	-3	3,693	-0.08%
2020/07/14	1	71.30	0	0.00	71.30	1	3,480	0.03%
2020/07/13	3	71.80	0	0.00	71.80	3	3,426	0.09%
2020/07/10	0	0.00	3	71.20	71.10	-3	3,372	-0.09%
2020/07/09	2	72.00	0.2	71.80	71.90	1.8	3,340	0.06%
2020/07/07	4	72.15	0.2	71.80	72.00	3.9	3,292	0.12%
2020/07/06	2	72.10	0	0.00	72.00	2	3,271	0.06%
2020/07/03	17	71.92	0	0.00	71.90	17	3,245	0.52%
2020/07/01	1	71.90	0	0.00	71.70	1	3,203	0.03%
2020/06/22	0	0.00	30	68.50	68.60	-30	3,174	-0.94%
2020/06/12	10	68.25	15	67.50	69.00	-5	3,255	-0.15%
2020/06/11	29	69.97	4	70.00	68.80	25	3,240	0.77%
2020/06/10	7	69.89	0	0.00	70.60	7	3,222	0.22%
2020/06/09	23	69.33	10	69.30	69.20	13	3,234	0.40%
2020/06/05	10	68.75	0	0.00	68.30	10	3,195	0.31%
2020/06/04	23	68.36	0	0.00	68.00	23	3,169	0.73%
2020/06/03	3.2	68.40	0	0.00	68.40	3.2	3,176	0.10%
2020/06/02	10.7	66.84	0	0.00	67.40	10.7	3,102	0.34%
2020/06/01	5	66.80	0	0.00	66.90	5	3,078	0.16%
2020/05/28	4	69.45	2	68.25	68.00	2	2,349	0.09%
2020/05/27	22	68.95	2	69.00	69.00	20	2,332	0.86%
2020/05/25	10	67.10	0	0.00	67.50	10	2,294	0.44%
2020/05/20	20	67.70	0	0.00	67.40	20	2,262	0.88%
2020/05/14	10	66.10	1	66.40	66.10	9	2,153	0.42%
2020/05/13	0	0.00	1	66.90	67.00	-1	2,125	-0.05%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/11	10	67.50	0	0.00	67.50	10	2,082	0.48%
2020/05/08	0	0.00	5	67.50	67.80	-5	2,051	-0.24%
2020/05/05	1	67.10	0	0.00	67.10	1	2,056	0.05%
2020/04/16	1	67.40	0	0.00	67.30	1	1,952	0.05%
2020/04/15	12	68.07	0	0.00	68.00	12	1,936	0.62%
2020/04/13	2	68.00	0	0.00	67.50	2	1,914	0.10%
2020/04/09	11	67.69	0	0.00	67.40	11	1,935	0.57%
2020/04/08	0	0.00	8	68.00	67.80	-8	1,923	-0.42%
2020/04/07	20	68.90	0	0.00	67.90	20	1,905	1.05%
2020/04/06	8	68.40	0	0.00	68.90	8	1,887	0.42%
2020/04/01	0	0.00	8	69.50	69.30	-8	1,866	-0.43%
2020/03/31	10	70.10	0	0.00	69.40	10	1,838	0.54%
2020/03/27	9	68.30	0	0.00	67.80	9	1,787	0.50%
2020/03/25	11	66.80	0	0.00	66.60	11	1,808	0.61%
2020/03/20	0	0.00	23	64.50	64.90	-23	1,779	-1.29%
2020/03/19	13	60.65	0	0.00	61.20	13	1,767	0.74%
2020/03/17	0	0.00	4	63.40	63.30	-4	1,651	-0.24%
2020/03/11	20	68.85	0	0.00	68.30	20	1,494	1.34%
2020/03/10	0	0.00	1	68.10	68.90	-1	1,486	-0.07%
2020/03/09	0	0.00	1	67.70	67.70	-1	1,484	-0.07%
2020/03/06	0	68.60	0	0.00	68.50	0	1,446	0.00%
2020/03/03	2	69.10	0	0.00	68.70	2	1,489	0.13%
2020/03/02	15	68.27	0	0.00	68.50	15	1,491	1.01%
2020/02/27	1	67.90	0	0.00	67.60	1	1,491	0.07%
2020/02/26	1	67.60	0	0.00	67.90	1	1,486	0.07%
2020/02/24	1	67.90	0	0.00	67.90	1	1,507	0.07%
2020/02/17	0	0.00	2	68.10	67.90	-2	1,753	-0.11%
2020/02/14	0	0.00	1	67.90	67.90	-1	1,775	-0.06%
2020/02/10	1	66.70	1	67.50	67.30	0	1,821	0.00%
2020/02/06	0	0.00	3	67.90	67.90	-3	1,836	-0.16%
2020/02/05	2	67.45	0	0.00	67.40	2	1,822	0.11%
2020/02/04	3	66.80	0	0.00	67.10	3	1,805	0.17%
2020/02/03	1	66.00	1	65.90	66.80	0	1,806	0.00%
2020/01/31	1	68.80	0	0.00	68.10	1	1,798	0.06%
2020/01/30	11	69.34	0	0.00	68.00	11	1,795	0.61%
2020/01/16	1	71.50	0	0.00	71.80	1	1,783	0.06%
2020/01/15	0.3	72.00	0	0.00	71.70	0.3	1,829	0.02%
2020/01/08	2	71.50	1.2	71.48	71.30	0.8	1,985	0.04%
2020/01/06	10	72.00	0	0.00	72.00	10	1,999	0.50%
2020/01/03	0	0.00	12	73.28	72.70	-12	1,997	-0.60%
2019/12/31	3	73.50	0	0.00	73.50	3	2,025	0.15%
2019/12/26	1	73.50	0	0.00	73.50	1	2,022	0.05%
2019/12/23	1	72.70	0	0.00	72.60	1	2,036	0.05%
2019/12/19	10	73.00	0	0.00	73.30	10	1,986	0.50%
2019/12/18	0	0.00	3	73.90	73.60	-3	1,986	-0.15%
2019/11/20	0	0.00	12	77.50	77.30	-12	1,984	-0.60%
2019/11/18	2	76.70	0.7	76.60	76.90	1.4	2,006	0.07%
2019/11/15	1	77.60	2	77.20	77.20	-1	2,017	-0.05%
2019/11/13	12	73.83	0	0.00	73.00	12	1,855	0.65%
2019/10/25	9	73.40	0	0.00	73.40	9	1,981	0.45%
2019/10/22	1	72.80	0	0.00	72.50	1	1,903	0.05%
2019/10/16	1	70.80	0	0.00	70.70	1	1,772	0.06%
2019/10/15	1	70.50	0	0.00	70.40	1	1,768	0.06%
2019/10/14	10	69.40	1	69.30	69.20	9	1,777	0.51%
2019/10/07	11	68.90	0	0.00	68.40	11	1,752	0.63%
2019/09/18	20	70.80	0	0.00	70.70	20	1,943	1.03%
2019/09/12	0	0.00	1	70.90	70.90	-1	2,141	-0.05%
2019/09/11	0	0.00	1	70.70	70.40	-1	2,188	-0.05%
2019/09/10	0	0.00	2	69.90	70.00	-2	2,184	-0.09%
2019/09/05	1	70.90	1	70.90	70.60	0	2,209	0.00%
2019/09/03	11	70.70	0	0.00	70.40	11	2,240	0.49%
2019/08/28	13	69.80	0	0.00	69.80	13	2,198	0.59%
2019/08/27	17	70.30	0	0.00	70.80	17	2,196	0.77%
2019/08/23	0	0.00	4	70.60	70.80	-4	2,132	-0.19%
2019/08/22	5	70.54	1	70.80	70.80	4	2,125	0.19%
2019/08/19	2	68.75	0	0.00	68.20	2	2,115	0.09%
2019/08/16	14.5	69.01	0	0.00	68.80	14.5	2,095	0.69%
2019/08/15	19	69.40	0	0.00	69.10	19	2,065	0.92%
2019/08/14	12	67.23	1	67.40	67.20	11	1,977	0.56%
2019/08/12	20	64.30	0	0.00	64.10	20	1,925	1.04%
2019/08/06	0	0.00	1	61.50	62.50	-1	1,939	-0.05%
2019/08/05	10	63.70	0	0.00	63.30	10	1,920	0.52%
2019/08/02	1	64.80	1	64.80	64.90	0	1,912	0.00%
2019/07/16	10	67.60	0	0.00	67.60	10	1,933	0.52%
2019/07/11	12	69.60	0	0.00	69.20	12	1,925	0.62%
2019/07/04	1	75.90	0	0.00	76.00	1	1,898	0.05%
2019/06/27	0	0.00	1	76.50	76.40	-1	1,850	-0.05%
2019/06/26	0	0.00	5	76.20	75.80	-5	1,874	-0.27%
2019/06/24	6	77.98	0	0.00	78.00	6	1,752	0.34%
2019/06/19	0	0.00	4	74.18	74.90	-4	1,526	-0.26%
2019/06/12	1	71.90	0	0.00	71.60	1	1,407	0.07%
2019/06/11	0	0.00	12	71.70	71.50	-12	1,398	-0.86%
2019/06/10	12	69.40	0	0.00	69.40	12	1,366	0.88%
2019/06/05	1	68.70	0	0.00	68.60	1	1,350	0.07%
2019/05/27	0	0.00	5	69.00	70.00	-5	1,233	-0.41%
2019/05/23	7	68.74	0	0.00	68.70	7	1,223	0.57%
2019/05/14	0	0.00	1	70.50	70.70	-1	1,159	-0.09%
2019/05/10	0	0.00	10	70.50	69.50	-10	1,148	-0.87%
2019/05/07	3	73.00	0	0.00	72.80	3	1,103	0.27%
2019/04/26	5	74.20	0	0.00	74.30	5	1,054	0.47%
2019/04/25	0	0.00	1	75.00	75.10	-1	1,039	-0.10%
2019/04/23	5	75.60	0	0.00	75.80	5	1,022	0.49%
2019/04/22	0	0.00	5	76.70	76.20	-5	1,018	-0.49%
2019/04/18	6	76.10	0	0.00	75.40	6	1,043	0.58%
2019/04/16	20	77.25	0	0.00	77.20	20	1,024	1.95%
2019/03/22	10	81.00	0	0.00	81.20	10	872	1.15%
2019/02/22	0	0.00	2	82.10	82.50	-2	1,115	-0.18%
2019/02/21	1	82.60	0	0.00	82.60	1	1,120	0.09%
2019/02/20	1	83.20	0	0.00	83.10	1	1,120	0.09%
2019/02/11	0	0.00	1	81.90	81.80	-1	1,183	-0.08%
2019/01/29	10	81.50	0	0.00	81.60	10	1,188	0.84%
2019/01/28	0	0.00	1	82.20	81.60	-1	1,197	-0.08%
2019/01/25	1	82.90	0	0.00	82.50	1	1,217	0.08%
2019/01/24	0	0.00	1	81.60	81.70	-1	1,229	-0.08%
2019/01/23	1	82.00	0	0.00	81.80	1	1,265	0.08%
2019/01/18	0.4	81.30	0	0.00	81.30	0.4	1,427	0.03%
2019/01/04	2	78.00	0	0.00	77.80	2	1,769	0.11%
2018/12/20	4	80.90	0	0.00	80.80	4	2,071	0.19%
2018/12/12	0	0.00	1	85.50	85.40	-1	2,338	-0.04%
2018/12/06	0	0.00	1	86.50	86.60	-1	2,437	-0.04%
2018/11/29	0	0.00	1	85.10	85.00	-1	2,495	-0.04%
2018/11/19	0	0.00	1	84.60	84.20	-1	2,992	-0.03%
2018/11/02	0	0.00	2	77.10	78.90	-2	3,282	-0.06%
2018/10/31	0	0.00	10	77.50	77.50	-10	3,501	-0.29%
2018/10/29	10	76.75	0	0.00	76.10	10	3,537	0.28%
2018/10/16	4	53.70	0	0.00	54.10	4	3,495	0.11%
2018/10/08	0	0.00	5	59.00	59.00	-5	3,388	-0.15%
2018/09/03	0	0.00	1	61.90	61.60	-1	3,551	-0.03%
2018/08/21	0	0.00	0.1	62.00	62.00	-0.1	3,709	0.00%
2018/08/20	0	0.00	2	62.60	62.20	-2	3,702	-0.05%
2018/08/15	2	61.20	0	0.00	62.50	2	3,706	0.05%
2018/08/13	0	0.00	2	59.20	59.00	-2	3,711	-0.05%
2018/08/10	0	0.00	1	60.60	61.00	-1	3,694	-0.03%
2018/08/07	2	60.70	0	0.00	60.30	2	3,861	0.05%
2018/08/03	1	58.80	0	0.00	60.10	1	3,930	0.03%
2018/07/25	1	62.90	1	62.90	62.60	0	3,689	0.00%
2018/07/24	0	0.00	10	62.10	62.00	-10	3,654	-0.27%
2018/06/19	1	62.90	0	0.00	62.80	1	5,034	0.02%
2018/06/13	0	0.00	3	61.93	62.10	-3	5,182	-0.06%
2018/06/08	0	0.00	1	65.10	65.00	-1	5,401	-0.02%
2018/06/05	0	0.00	1	65.50	64.40	-1	5,501	-0.02%
2018/06/04	1	64.10	53	64.11	64.40	-52	5,602	-0.93%
2018/06/01	0	0.00	30	62.30	62.40	-30	5,906	-0.51%
2018/05/30	21	61.70	0	0.00	61.40	21	5,995	0.35%
2018/05/28	20	62.10	2	62.60	62.70	18	6,088	0.30%
2018/05/25	0	0.00	35	62.71	62.70	-35	6,103	-0.57%
2018/05/23	40	61.35	0	0.00	61.20	40	6,142	0.65%
2018/05/21	0	0.00	61	60.89	62.00	-61	6,146	-0.99%
2018/05/16	42	59.81	41	60.54	60.00	1	6,008	0.02%
2018/05/15	20	58.80	0	0.00	58.60	20	5,886	0.34%
2018/05/14	15	59.00	40	59.10	59.00	-25	6,001	-0.42%
2018/05/03	20	57.80	0	0.00	57.60	20	5,916	0.34%
2018/05/02	0	0.00	21	58.50	58.80	-21	5,917	-0.35%
2018/04/25	1	57.80	2	58.00	57.80	-1	5,887	-0.02%
2018/04/23	0	0.00	31	58.46	58.10	-31	5,918	-0.52%
2018/04/17	50	57.54	0	0.00	56.80	50	6,013	0.83%
2018/04/16	0	0.00	20	58.80	58.80	-20	5,966	-0.34%
2018/04/13	0	0.00	2	59.00	58.60	-2	5,943	-0.03%
2018/04/12	0	0.00	1	59.00	58.60	-1	5,904	-0.02%
2018/04/11	2	58.20	0	0.00	58.10	2	5,899	0.03%
2018/04/10	5	58.70	1	58.10	58.50	4	5,854	0.07%
2018/04/09	0.3	58.50	46	58.06	58.50	-45.8	5,787	-0.79%
2018/04/03	0	0.00	5	56.70	56.70	-5	5,628	-0.09%
2018/03/31	1	56.80	0	0.00	56.40	1	5,597	0.02%
2018/03/30	0	0.00	3	55.80	56.40	-3	5,566	-0.05%
2018/03/29	1	56.40	0	0.00	56.30	1	5,495	0.02%
2018/03/27	13	58.15	29	57.29	57.00	-16	5,392	-0.30%
2018/03/26	4	58.00	0	0.00	58.00	4	4,942	0.08%
2018/03/23	0	0.00	1	58.40	58.90	-1	4,854	-0.02%
2018/03/22	7	58.50	0	0.00	57.50	7	4,639	0.15%
2018/03/21	30	59.20	1	59.20	59.10	29	4,534	0.64%
2018/03/20	20	57.50	20	58.10	58.10	0	4,400	0.00%
2018/03/19	0	0.00	1	57.50	58.00	-1	4,319	-0.02%
2018/03/15	0	0.00	3	57.50	57.40	-3	4,157	-0.07%
2018/03/14	1	55.80	0	0.00	55.60	1	4,021	0.02%
2018/03/12	0	0.00	1	55.50	55.40	-1	3,927	-0.03%
2018/03/08	3	55.70	4	55.25	54.70	-1	3,864	-0.03%
2018/03/07	21	55.64	41	55.57	55.30	-20	3,723	-0.54%
2018/03/05	1	52.00	5	52.66	51.90	-4	3,440	-0.12%
2018/03/02	2	51.55	2	51.60	51.40	0	3,274	0.00%
2018/02/26	0	0.00	1	52.10	52.00	-1	3,204	-0.03%
2018/02/23	0	0.00	2	51.50	50.70	-2	3,190	-0.06%
2018/02/22	0	0.00	1	50.40	50.80	-1	3,327	-0.03%
2018/02/21	0	0.00	2	49.23	49.30	-2	3,556	-0.06%
2018/02/09	5	46.56	6	47.01	47.65	-1	4,123	-0.02%
2018/02/07	2	48.68	14	48.73	48.40	-12	4,307	-0.28%
2018/02/06	10	47.53	5	48.07	47.30	5	4,428	0.11%
2018/02/05	1	49.45	4	50.65	50.50	-3	4,549	-0.07%
2018/02/02	5	50.90	0	0.00	51.00	5	4,559	0.11%
2018/02/01	1	51.50	4	51.50	51.40	-3	4,662	-0.06%
2018/01/31	7	51.01	7	51.70	51.50	0	4,921	0.00%
2018/01/29	1	52.30	0	0.00	52.50	1	5,010	0.02%
2018/01/26	1	52.90	1	52.80	52.60	0	5,004	0.00%
2018/01/25	0	0.00	5	52.58	52.80	-5	4,987	-0.10%
2018/01/24	2	52.20	0	0.00	52.30	2	4,986	0.04%
2018/01/23	1	51.80	0	0.00	51.90	1	5,006	0.02%
2018/01/22	2	52.25	0	0.00	52.60	2	5,025	0.04%
2018/01/19	0	0.00	1	52.90	52.70	-1	5,106	-0.02%
2018/01/17	1	52.80	0	0.00	53.10	1	5,056	0.02%
2018/01/16	0	0.00	2	53.70	53.40	-2	5,001	-0.04%
2018/01/11	2	52.15	2	52.95	52.00	0	4,944	0.00%
2018/01/10	1	51.50	0	0.00	51.50	1	4,850	0.02%
2018/01/08	1	51.30	0	0.00	51.70	1	4,842	0.02%
2018/01/05	0	0.00	2	51.60	51.80	-2	4,806	-0.04%
2018/01/02	1	50.30	0	0.00	50.50	1	4,720	0.02%