潤泰全 (2915)-第一金-中壢券商分點個股進出

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
68.3
漲跌
▲1.3
漲幅
+1.94%
成交量
4,212張
產業
上市貿易百貨類股
743人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	5.1	67.81	68.30	-5.1	5,542	-0.09%
2024/05/30	0.7	67.40	0	0.00	67.00	0.7	5,501	0.01%
2024/05/28	10	68.75	0	68.50	68.80	10	5,425	0.18%
2024/05/23	1	66.20	10	66.10	65.70	-9	5,260	-0.17%
2024/05/21	2	67.70	0	0.00	67.80	2	5,034	0.04%
2024/05/20	2	68.70	20	68.80	68.70	-18	4,930	-0.37%
2024/05/16	10	73.60	6.1	73.37	72.10	4	4,542	0.09%
2024/05/15	28	74.12	1	74.76	73.20	27	4,294	0.63%
2024/05/14	0	68.10	0	67.90	68.20	0	3,836	0.00%
2024/05/13	0	0.00	65.1	65.01	69.60	-65.1	3,435	-1.90%
2024/05/06	8	63.28	8	63.71	63.70	0	2,761	0.00%
2024/05/03	20	62.80	22	63.12	62.60	-2	2,682	-0.08%
2024/05/02	65.1	63.58	0	0.00	63.60	65.1	2,583	2.52%
2024/04/23	5	60.30	0	0.00	59.80	5	2,228	0.23%
2024/04/22	0	0.00	2	60.60	60.00	-2	2,260	-0.09%
2024/04/18	5	59.50	0	0.00	60.00	5	2,202	0.23%
2024/04/16	5	58.20	5	58.36	58.40	0	2,188	0.00%
2024/04/15	0	0.00	2	59.30	59.70	-2	2,155	-0.09%
2024/04/11	0	59.60	0	0.00	59.80	0	2,169	0.00%
2024/04/01	0	0.00	1	59.80	60.30	-1	2,359	-0.04%
2024/03/28	0	0.00	1	60.00	59.60	-1	2,361	-0.04%
2024/03/27	1	59.60	0	0.00	59.40	1	2,371	0.04%
2024/03/26	0	0.00	4	59.28	59.00	-4	2,383	-0.17%
2024/03/18	0	0.00	2	59.20	59.10	-2	2,600	-0.08%
2024/03/15	1	59.00	0	0.00	59.20	1	2,652	0.04%
2024/03/14	2	59.80	0	0.00	59.60	2	2,577	0.08%
2024/03/12	1	61.20	0	0.00	61.20	1	2,524	0.04%
2024/03/07	2	59.50	0	0.00	59.50	2	2,525	0.08%
2024/03/04	1.1	59.12	0	0.00	59.10	1.1	2,569	0.04%
2024/03/01	0.1	59.30	0	0.00	59.50	0.1	2,552	0.01%
2024/02/29	3.1	58.97	0	0.00	59.20	3.1	2,556	0.12%
2024/02/27	0.1	59.81	0	0.00	59.50	0.1	2,533	0.00%
2024/02/26	0.1	60.30	0	0.00	60.20	0.1	2,514	0.00%
2024/02/21	0.1	60.80	0	0.00	60.70	0.1	2,629	0.00%
2024/02/15	0.1	60.10	0	0.00	60.20	0.1	3,005	0.00%
2024/01/30	0.1	61.00	0	0.00	60.40	0.1	2,967	0.00%
2024/01/29	0.1	61.30	0	0.00	61.30	0.1	2,963	0.00%
2024/01/24	0	0.00	2	60.80	60.50	-2	2,979	-0.07%
2024/01/17	2	60.35	0	0.00	60.10	2	2,954	0.07%
2024/01/16	0.1	61.80	0	0.00	61.10	0.1	2,902	0.00%
2024/01/10	1.1	62.91	0	0.00	62.90	1.1	2,970	0.04%
2024/01/04	0	0.00	1	64.20	63.80	-1	2,930	-0.03%
2024/01/03	2	64.80	0	0.00	64.50	2	2,926	0.07%
2023/12/29	1	64.00	0	0.00	64.30	1	2,801	0.04%
2023/12/28	0	0.00	1	63.70	64.10	-1	2,782	-0.04%
2023/12/12	0.1	62.30	0	0.00	62.40	0.1	2,424	0.00%
2023/12/07	1	64.20	0	0.00	63.70	1	2,338	0.04%
2023/12/05	0.1	63.60	0	0.00	63.70	0.1	2,257	0.00%
2023/12/04	0.1	63.90	0	0.00	63.90	0.1	2,232	0.00%
2023/11/30	0	0.00	1	63.00	63.00	-1	2,181	-0.05%
2023/11/20	0	61.70	0	0.00	61.50	0	2,102	0.00%
2023/11/17	0	0.00	0.1	63.70	63.30	-0.1	2,026	0.00%
2023/11/16	0.2	64.10	2	64.40	64.00	-1.9	2,018	-0.09%
2023/11/15	0	0.00	1	64.00	64.80	-1	2,009	-0.05%
2023/11/14	0	0.00	3	60.80	62.30	-3	1,838	-0.16%
2023/11/03	0	58.80	0	0.00	58.70	0	1,908	0.00%
2023/10/18	0	58.30	0	0.00	59.00	0	2,054	0.00%
2023/09/26	0	0.00	2	58.80	58.80	-2	2,205	-0.09%
2023/09/21	0	0.00	1	60.00	59.70	-1	2,215	-0.05%
2023/09/20	2	60.00	0	0.00	60.50	2	2,219	0.09%
2023/09/12	5	60.54	0	0.00	60.70	5	2,250	0.22%
2023/08/31	1	62.10	0	0.00	62.30	1	2,414	0.04%
2023/08/29	0	0.00	2	62.25	62.30	-2	2,537	-0.08%
2023/08/23	0	0.00	2	59.50	59.50	-2	2,478	-0.08%
2023/08/09	0	0.00	3	62.00	61.80	-3	2,443	-0.12%
2023/08/07	0	62.20	0	0.00	62.60	0	2,408	0.00%
2023/07/31	2	61.80	0	0.00	62.00	2	2,392	0.08%
2023/07/27	0	0.00	0	62.00	62.10	0	2,392	0.00%
2023/07/19	0	60.50	0	0.00	60.80	0	2,503	0.00%
2023/07/18	0	0.00	1.1	61.91	62.20	-1.1	2,509	-0.04%
2023/07/13	0	60.82	0	0.00	60.90	0	2,540	0.00%
2023/07/12	0	0.00	163	61.62	61.20	-163	2,541	-6.41%	大賣/鉅額交易
2023/07/10	0	0.00	0.1	62.00	61.50	-0.1	2,568	0.00%
2023/07/06	0.7	60.97	0	0.00	60.60	0.7	2,596	0.03%
2023/07/05	1.5	62.40	0	0.00	61.90	1.5	2,579	0.06%
2023/07/03	0	0.00	0.1	61.20	61.00	-0.1	2,547	0.00%
2023/06/21	0.1	59.19	0	0.00	58.70	0.1	2,638	0.00%
2023/06/16	0	60.20	2	60.40	59.60	-2	2,694	-0.07%
2023/06/08	0	0.00	5	61.10	61.10	-5	3,131	-0.16%
2023/06/05	163	60.53	0.1	60.40	60.50	162.9	3,067	5.31%	大買/鉅額交易
2023/05/08	0	0.00	19	58.60	58.50	-19	2,929	-0.65%
2023/04/20	0	0.00	1	56.50	56.40	-1	2,802	-0.04%
2023/04/19	3	56.90	0	0.00	56.70	3	2,804	0.11%
2023/04/18	3	57.30	0	0.00	57.20	3	2,794	0.11%
2023/04/12	5	58.30	0	0.00	58.40	5	2,803	0.18%
2023/03/31	0	0.00	1	56.60	56.50	-1	2,882	-0.03%
2023/03/29	0.1	57.10	0	0.00	57.10	0.1	3,300	0.00%
2023/03/28	1	57.00	0	0.00	56.40	1	3,582	0.03%
2023/03/24	0.1	57.20	0	0.00	57.00	0.1	4,147	0.00%
2023/03/22	1.1	57.03	40	56.85	57.00	-38.9	4,223	-0.92%
2023/03/20	3	55.57	10	56.20	55.60	-7	4,364	-0.16%
2023/03/17	1	57.70	1	58.10	57.90	0	4,349	0.00%
2023/03/16	10.2	59.08	5	58.80	58.30	5.2	4,469	0.12%
2023/03/15	83.3	59.05	40.2	59.55	58.50	43.1	4,473	0.96%
2023/03/10	1	65.90	0	0.00	66.00	1	4,567	0.02%
2023/03/09	1	66.80	0	0.00	66.80	1	4,610	0.02%
2023/03/08	0	67.20	0	0.00	67.20	0	4,630	0.00%
2023/03/03	3	65.90	0	0.00	66.00	3	4,712	0.06%
2023/03/02	1	66.20	0	0.00	66.20	1	4,796	0.02%
2023/03/01	1.1	66.62	0	0.00	66.40	1.1	4,886	0.02%
2023/02/24	5	67.30	0	0.00	67.60	5	4,899	0.10%
2023/02/22	1.1	67.20	0	0.00	67.20	1.1	4,960	0.02%
2023/02/21	2.1	67.75	0	0.00	67.70	2.1	5,012	0.04%
2023/02/20	0.1	67.70	0	0.00	68.10	0.1	5,120	0.00%
2023/02/17	0	67.80	0	0.00	67.80	0	5,238	0.00%
2023/02/16	0	0.00	21	68.00	68.00	-21	5,406	-0.39%
2023/02/13	0.1	65.79	0	0.00	66.10	0.1	5,500	0.00%
2023/02/10	0	66.05	0	0.00	65.60	0	5,553	0.00%
2023/02/08	0	0.00	1	66.60	66.60	-1	5,621	-0.02%
2023/02/06	10	66.70	0	0.00	66.40	10	5,757	0.17%
2023/02/03	10	67.40	0	0.00	67.50	10	5,774	0.17%
2023/02/01	2	67.20	0	0.00	67.40	2	5,872	0.03%
2023/01/16	0.1	63.90	1	64.00	63.80	-0.9	5,931	-0.02%
2022/12/30	3	65.30	0	0.00	65.00	3	6,950	0.04%
2022/12/29	0	65.80	0	0.00	65.90	0	6,996	0.00%
2022/12/28	1	67.00	0	0.00	66.90	1	7,119	0.01%
2022/12/23	0.1	66.20	0	0.00	66.70	0.1	7,274	0.00%
2022/12/16	0	0.00	1	69.60	68.70	-1	6,402	-0.02%
2022/12/12	1	68.10	0	0.00	66.50	1	6,108	0.02%
2022/12/07	2	71.45	1.5	71.10	71.30	0.5	5,828	0.01%
2022/12/06	0	0.00	1	71.30	70.00	-1	5,757	-0.02%
2022/12/02	1	67.70	0	0.00	67.20	1	5,566	0.02%
2022/11/24	0	0.00	1	67.00	66.80	-1	5,627	-0.02%
2022/11/17	0	0.00	1	64.50	63.90	-1	5,456	-0.02%
2022/11/16	5	66.24	2.2	67.30	65.20	2.8	5,409	0.05%
2022/11/15	0	0.00	2	66.20	67.10	-2	5,317	-0.04%
2022/11/14	0	0.00	1	65.00	65.00	-1	5,222	-0.02%
2022/11/11	0	0.00	0.1	61.80	62.70	-0.1	5,066	0.00%
2022/11/10	0.1	61.00	0	0.00	61.10	0.1	5,028	0.00%
2022/11/02	0	0.00	0.4	57.96	58.60	-0.4	5,400	-0.01%
2022/11/01	0	0.00	0.2	56.10	56.70	-0.2	5,495	0.00%
2022/10/31	0.2	55.30	0.1	55.40	55.20	0.1	5,540	0.00%
2022/10/28	0	0.00	0.2	55.80	55.80	-0.2	5,610	0.00%
2022/10/27	0	0.00	1	54.10	54.80	-1	5,593	-0.02%
2022/10/25	0.1	52.70	0	0.00	52.60	0.1	6,121	0.00%
2022/10/21	0	0.00	7	53.84	53.70	-7	6,112	-0.11%
2022/10/20	1	52.00	4.3	53.05	53.40	-3.3	6,148	-0.05%
2022/10/19	3	52.80	0	0.00	52.30	3	6,231	0.05%
2022/10/14	0	0.00	2	50.90	51.00	-2	6,956	-0.03%
2022/10/13	2	52.50	2	50.00	50.90	0	7,122	0.00%
2022/10/12	6	53.23	5.2	52.95	53.60	0.8	6,937	0.01%
2022/10/11	0	0.00	3	50.33	50.10	-3	6,663	-0.05%
2022/10/07	0	0.00	22	51.01	51.00	-22	6,601	-0.33%
2022/10/06	0	0.00	13	50.58	50.60	-13	6,516	-0.20%
2022/10/05	0	0.00	20	50.12	50.00	-20	6,463	-0.31%
2022/10/04	1	49.85	3	49.43	49.65	-2	6,343	-0.03%
2022/10/03	2	50.45	0	0.00	50.30	2	6,162	0.03%
2022/09/30	0	0.00	0.3	50.23	51.10	-0.3	6,152	0.00%
2022/09/28	0	0.00	10	50.94	50.50	-10	6,156	-0.16%
2022/09/27	0	0.00	5	51.60	52.60	-5	6,155	-0.08%
2022/09/26	0	50.90	1	51.10	51.40	-1	6,133	-0.02%
2022/09/23	0	0.00	3	52.00	52.10	-3	6,099	-0.05%
2022/09/21	1	52.70	0	0.00	52.60	1	6,041	0.02%
2022/09/20	0	0.00	0.2	52.50	52.50	-0.2	5,984	0.00%
2022/09/15	2	53.90	2	53.95	53.70	0	5,850	0.00%
2022/09/13	0.2	55.20	0	0.00	55.10	0.2	5,849	0.00%
2022/09/08	2	55.30	1	54.50	54.90	1	5,858	0.02%
2022/09/07	10.3	56.09	2	55.40	55.20	8.3	5,795	0.14%
2022/09/06	0	0.00	1	57.30	57.90	-1	5,722	-0.02%
2022/09/05	0.4	59.67	4	59.40	59.40	-3.7	5,698	-0.06%
2022/09/02	1.1	60.35	2	60.75	60.10	-0.9	5,705	-0.02%
2022/09/01	1.1	61.86	1	62.50	62.50	0.1	5,643	0.00%
2022/08/31	0.7	65.60	0	0.00	65.40	0.7	5,586	0.01%
2022/08/30	1	65.30	0.1	66.20	66.00	0.9	5,581	0.02%
2022/08/29	0.2	64.91	0	0.00	65.30	0.2	5,569	0.00%
2022/08/26	0	0.00	0.1	67.00	66.80	-0.1	5,540	0.00%
2022/08/22	0	0.00	0.2	66.30	66.40	-0.2	5,526	0.00%
2022/08/18	0.2	65.90	1	65.90	66.00	-0.8	5,506	-0.01%
2022/08/16	3.1	66.02	8	66.19	66.30	-4.9	5,509	-0.09%
2022/08/15	4	68.60	1	69.00	68.70	3	5,406	0.06%
2022/08/12	1	64.70	18.1	65.02	65.30	-17.1	5,302	-0.32%
2022/08/11	3	63.33	0.1	63.23	63.70	2.9	5,286	0.05%
2022/08/10	2	61.80	0	0.00	61.00	2	5,273	0.04%
2022/08/09	5	60.80	0.1	60.50	60.70	4.9	5,321	0.09%
2022/08/08	0.1	64.70	14	65.21	64.50	-13.9	5,342	-0.26%
2022/08/05	2	64.95	0	0.00	65.00	2	5,284	0.04%
2022/08/04	5.1	63.99	3	63.47	63.70	2.1	5,441	0.04%
2022/08/03	14	65.18	0.1	65.30	65.00	13.9	5,496	0.25%
2022/08/02	1	66.00	140	65.33	65.90	-139	5,716	-2.43%	大賣/鉅額交易
2022/08/01	445.1	63.55	332.1	63.76	65.50	113.1	6,231	1.81%	大買/大賣/鉅額交易
2022/07/29	0.2	61.60	0	0.00	61.60	0.2	5,753	0.00%
2022/07/28	0.1	68.75	30	69.54	68.40	-29.9	5,718	-0.52%
2022/07/27	84.1	69.00	52	68.92	69.10	32.1	5,796	0.55%
2022/07/26	171	68.35	150	70.26	69.30	21	5,796	0.36%	大買/大賣/
2022/07/25	102	66.50	102.1	67.01	67.90	-0.1	5,627	0.00%	大買/大賣/
2022/07/22	116.1	63.84	110.2	66.05	66.60	5.9	5,429	0.11%	大買/大賣/
2022/07/21	12.2	65.70	0	0.00	65.70	12.2	5,007	0.24%
2022/07/20	5	74.68	141	76.32	72.90	-136	4,995	-2.72%	大賣/鉅額交易
2022/07/12	1.5	75.88	0	0.00	75.50	1.5	4,882	0.03%
2022/07/11	0.1	77.80	1	77.90	77.60	-0.9	4,875	-0.02%
2022/07/08	0	0.00	5	76.80	76.90	-5	4,849	-0.10%
2022/07/07	10	75.10	0	0.00	75.80	10	4,868	0.21%
2022/07/06	5	75.70	0	0.00	74.50	5	4,955	0.10%
2022/07/05	0.2	75.15	0	0.00	76.30	0.2	4,990	0.00%
2022/07/04	6	74.02	0.2	73.50	74.50	5.8	4,992	0.12%
2022/07/01	0.1	74.10	0	0.00	73.50	0.1	5,045	0.00%
2022/06/30	5.1	78.10	0	0.00	77.60	5.1	4,978	0.10%
2022/06/29	5	79.50	0	0.00	79.80	5	4,966	0.10%
2022/06/28	0.4	80.90	0	0.00	80.00	0.4	4,983	0.01%
2022/06/23	11	79.82	0	0.00	78.20	11	5,069	0.22%
2022/06/21	10	80.20	0	0.00	81.40	10	5,123	0.20%
2022/06/17	10	81.90	0	0.00	82.60	10	5,198	0.19%
2022/06/16	1	85.40	0	0.00	82.40	1	5,186	0.02%
2022/06/14	11	83.33	0	0.00	84.00	11	5,223	0.21%
2022/06/13	1	84.20	0	0.00	84.00	1	5,256	0.02%
2022/06/08	6	85.65	0	0.00	85.50	6	5,261	0.11%
2022/06/07	0	0.00	9	85.40	85.00	-9	5,310	-0.17%
2022/06/02	1	85.10	0	0.00	84.40	1	5,475	0.02%
2022/06/01	0	0.00	1	85.30	85.10	-1	5,590	-0.02%
2022/05/30	10	84.40	0	0.00	85.10	10	5,656	0.18%
2022/05/27	0	0.00	5	83.16	83.20	-5	5,653	-0.09%
2022/05/25	3	81.90	0	0.00	82.30	3	5,806	0.05%
2022/05/24	2	82.30	0	0.00	81.50	2	6,042	0.03%
2022/05/18	1	84.80	8	84.04	84.10	-7	6,319	-0.11%
2022/05/17	1	83.00	0	0.00	83.80	1	6,370	0.02%
2022/05/16	2	83.15	1	81.30	81.00	1	6,264	0.02%
2022/05/13	16	82.72	0	0.00	82.90	16	6,165	0.26%
2022/05/12	8	82.98	8	83.09	82.00	0	6,064	0.00%
2022/05/11	4	87.75	2	86.80	86.50	2	5,834	0.03%
2022/05/10	14	88.58	2	87.10	87.60	12	5,686	0.21%
2022/05/09	25	93.44	23	92.46	91.00	2	5,402	0.04%
2022/05/06	1	101.00	0	0.00	101.00	1	4,760	0.02%
2022/05/05	10	112.00	0	0.00	112.00	10	4,785	0.21%
2022/05/04	4	120.75	10	118.50	124.00	-6	4,793	-0.13%
2022/05/03	0	0.00	2	119.50	119.50	-2	4,695	-0.04%
2022/04/29	1	114.00	1	115.00	115.50	0	4,632	0.00%
2022/04/28	1	112.00	1	111.50	112.00	0	4,635	0.00%
2022/04/27	4	107.63	4	110.50	112.50	0	4,626	0.00%
2022/04/26	50	110.50	0.1	110.50	110.50	49.9	4,485	1.11%
2022/04/18	10	105.00	0	0.00	102.00	10	4,632	0.22%
2022/04/12	1	108.00	0	0.00	107.00	1	4,665	0.02%
2022/04/11	0	0.00	1	113.00	113.00	-1	4,572	-0.02%
2022/04/08	5	114.90	4	113.50	116.00	1	4,553	0.02%
2022/04/07	0	0.00	7	114.71	114.50	-7	4,569	-0.15%
2022/04/06	4	116.00	0	0.00	117.50	4	4,541	0.09%
2022/03/28	0	0.00	11.3	115.42	116.00	-11.3	4,814	-0.23%
2022/03/25	1	119.00	4	118.50	118.00	-3	4,995	-0.06%
2022/03/24	2	116.00	0	0.00	116.00	2	5,080	0.04%
2022/03/23	4	115.25	1	115.50	115.50	3	5,195	0.06%
2022/03/22	3	111.17	8	112.19	114.50	-5	5,189	-0.10%
2022/03/15	2	106.50	2	105.50	106.00	0	5,194	0.00%
2022/03/14	0	0.00	0.5	107.50	107.50	-0.5	5,214	-0.01%
2022/03/11	1	108.50	0	0.00	108.50	1	5,224	0.02%
2022/03/10	1	110.00	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	1	105.00	0	0.00	103.50	1	5,279	0.02%
2022/03/07	1	110.50	0	0.00	109.50	1	5,186	0.02%
2022/03/04	2	115.25	5	117.10	115.00	-3	5,094	-0.06%
2022/03/03	1	117.50	4	117.13	117.50	-3	5,115	-0.06%
2022/03/02	0	0.00	1	115.00	116.00	-1	5,103	-0.02%
2022/03/01	2	113.75	3	114.50	115.00	-1	5,084	-0.02%
2022/02/25	3	113.83	2	113.50	115.00	1	5,061	0.02%
2022/02/24	1	119.50	0.5	116.50	113.00	0.5	5,019	0.01%
2022/02/23	0	0.00	3	116.17	117.50	-3	4,797	-0.06%
2022/02/22	0.5	110.00	0	0.00	112.00	0.5	4,706	0.01%
2022/02/21	5	107.50	11	111.55	113.00	-6	4,609	-0.13%
2022/02/18	1	108.00	0	0.00	108.00	1	4,520	0.02%
2022/02/17	25	106.14	1	104.50	107.00	24	4,518	0.53%
2022/02/14	0	0.00	5	99.64	100.00	-5	4,450	-0.11%
2022/02/09	0	0.00	2	99.60	99.80	-2	4,440	-0.05%
2022/02/08	1	99.30	0	0.00	99.50	1	4,476	0.02%
2022/02/07	1	97.10	0	0.00	98.80	1	4,483	0.02%
2022/01/24	1	94.50	0	0.00	95.90	1	4,658	0.02%
2022/01/21	1	96.30	1	97.20	96.10	0	4,708	0.00%
2022/01/20	1	97.90	3	98.77	98.70	-2	4,720	-0.04%
2022/01/19	2	99.75	0	0.00	99.20	2	4,873	0.04%
2022/01/18	1	101.00	1	102.00	101.50	0	4,960	0.00%
2022/01/17	0	0.00	1	101.50	102.00	-1	5,044	-0.02%
2022/01/14	3	100.33	0	0.00	100.00	3	5,128	0.06%
2022/01/12	2	101.00	1	102.50	101.50	1	5,128	0.02%
2022/01/11	1	103.50	1.3	103.27	102.50	-0.3	5,114	-0.01%
2022/01/10	1	97.90	0	0.00	99.30	1	5,035	0.02%
2022/01/07	1	99.60	0	0.00	98.90	1	5,042	0.02%
2022/01/06	1	101.00	0	0.00	100.50	1	5,016	0.02%
2022/01/04	0	0.00	15	97.86	98.10	-15	5,083	-0.30%
2021/12/29	0	0.00	2	97.10	97.20	-2	5,228	-0.04%
2021/12/28	1	96.00	0	0.00	96.20	1	5,276	0.02%
2021/12/27	0	0.00	1	96.10	96.10	-1	5,496	-0.02%
2021/12/24	0	0.00	1	96.40	96.30	-1	5,611	-0.02%
2021/12/22	3	94.90	0	0.00	94.10	3	5,572	0.05%
2021/12/21	0	0.00	4	96.73	96.30	-4	5,570	-0.07%
2021/12/20	0	0.00	1.7	93.24	94.20	-1.7	5,722	-0.03%
2021/12/17	4	92.15	3	93.40	93.40	1	5,685	0.02%
2021/12/16	0.1	93.70	0	0.00	93.10	0.1	5,844	0.00%
2021/12/15	5	93.90	5	94.44	94.20	0	6,185	0.00%
2021/12/13	6	94.40	0	0.00	93.50	6	6,365	0.09%
2021/12/10	2.1	95.92	0	0.00	95.80	2.1	6,527	0.03%
2021/12/09	1	97.00	0	0.00	97.00	1	6,649	0.02%
2021/12/08	6	97.60	1	97.80	97.70	5	6,843	0.07%
2021/12/07	0.7	97.50	0	0.00	98.60	0.7	6,889	0.01%
2021/12/06	2	95.60	0.1	96.60	96.50	1.9	6,922	0.03%
2021/12/03	1.5	96.87	0	0.00	97.10	1.5	6,968	0.02%
2021/12/02	2	97.30	0	0.00	97.10	2	6,977	0.03%
2021/11/29	1	99.50	0	0.00	99.10	1	7,095	0.01%
2021/11/24	1	103.00	0	0.00	103.50	1	7,201	0.01%
2021/11/19	4	109.00	0	0.00	107.50	4	7,089	0.06%
2021/11/18	1	110.50	0	0.00	110.50	1	7,070	0.01%
2021/11/17	0	0.00	5	109.00	110.00	-5	7,049	-0.07%
2021/11/16	0	0.00	2	108.50	109.00	-2	7,030	-0.03%
2021/11/15	1	111.00	0	0.00	110.50	1	7,020	0.01%
2021/11/12	0	0.00	1	105.00	105.00	-1	6,951	-0.01%
2021/11/08	0	0.00	2	103.00	102.50	-2	7,157	-0.03%
2021/11/05	1	101.50	1	101.50	102.00	0	7,166	0.00%
2021/11/04	1	105.50	0	0.00	104.50	1	7,128	0.01%
2021/11/02	2	104.25	4	106.25	104.00	-2	7,065	-0.03%
2021/11/01	0	0.00	1	109.00	110.00	-1	6,976	-0.01%
2021/10/28	0	0.00	1	104.50	104.50	-1	6,811	-0.01%
2021/10/27	6	103.75	2	102.50	104.00	4	6,774	0.06%
2021/10/26	2	99.10	6	95.57	98.80	-4	6,607	-0.06%
2021/10/25	3	93.43	3	93.07	93.20	0	6,519	0.00%
2021/10/22	6	92.62	3	93.07	93.90	3	6,455	0.05%
2021/10/21	0	0.00	1	89.10	89.80	-1	6,409	-0.02%
2021/10/20	1	88.10	1	89.00	88.80	0	6,408	0.00%
2021/10/19	3	88.50	0	0.00	88.50	3	6,448	0.05%
2021/10/15	0	0.00	1	88.10	87.70	-1	6,418	-0.02%
2021/10/13	2	86.20	0	0.00	85.80	2	6,473	0.03%
2021/10/12	2	89.55	0	0.00	88.00	2	6,377	0.03%
2021/10/08	1	90.80	1	91.80	90.60	0	6,330	0.00%
2021/10/06	1	89.50	1	91.80	89.30	0	6,285	0.00%
2021/10/05	1	88.80	1	90.50	89.20	0	6,247	0.00%
2021/10/04	7	92.64	7	90.71	89.70	0	6,383	0.00%
2021/10/01	0	0.00	8	126.50	124.00	-8	6,331	-0.13%
2021/09/30	4	125.75	6	127.17	128.00	-2	6,261	-0.03%
2021/09/29	2	124.25	0	0.00	123.50	2	6,174	0.03%
2021/09/28	0	0.00	1	121.50	125.00	-1	6,113	-0.02%
2021/09/27	3	122.50	2	120.00	120.50	1	5,939	0.02%
2021/09/24	4	131.50	0	0.00	132.00	4	5,575	0.07%
2021/09/23	6.1	131.32	17	131.44	133.50	-11	5,454	-0.20%
2021/09/22	15	135.40	0	0.00	131.50	15	5,182	0.29%
2021/09/16	3	136.00	0	0.00	138.00	3	4,705	0.06%
2021/09/15	4	138.75	0	0.00	138.00	4	4,610	0.09%
2021/09/14	1	131.00	7	131.79	135.50	-6	4,370	-0.14%
2021/09/13	3	128.00	0	0.00	129.50	3	4,221	0.07%
2021/09/10	2	126.00	0	0.00	129.50	2	4,038	0.05%
2021/09/09	2	122.75	1	125.00	125.00	1	3,986	0.03%
2021/09/08	2	124.50	1	121.00	121.50	1	3,926	0.03%
2021/09/06	0	0.00	1	124.00	121.50	-1	3,781	-0.03%
2021/09/01	3	113.50	4	114.13	117.00	-1	3,509	-0.03%
2021/08/31	0	0.00	2	108.00	111.00	-2	3,391	-0.06%
2021/08/30	0	0.00	12	104.96	105.50	-12	3,298	-0.36%
2021/08/27	2	102.25	13.4	102.00	102.50	-11.4	3,244	-0.35%
2021/08/26	0	0.00	1.2	99.83	100.50	-1.2	3,221	-0.04%
2021/08/24	0	0.00	1	98.20	98.40	-1	3,232	-0.03%
2021/08/20	1	95.70	0	0.00	95.00	1	3,223	0.03%
2021/08/19	1	96.50	0	0.00	95.60	1	3,215	0.03%
2021/08/16	7	102.43	2	102.00	102.00	5	3,112	0.16%
2021/08/13	1	99.30	0.6	102.00	102.50	0.4	3,082	0.01%
2021/08/12	0	0.00	4	96.08	98.20	-4	2,985	-0.13%
2021/08/11	1	95.00	3	95.50	96.60	-2	3,004	-0.07%
2021/08/10	0	0.00	5	93.10	93.00	-5	3,018	-0.17%
2021/08/09	0	0.00	3	92.83	93.90	-3	3,103	-0.10%
2021/08/06	5	93.28	5	93.30	93.20	0	3,206	0.00%
2021/08/05	2	94.20	1	94.30	93.80	1	3,263	0.03%
2021/07/30	0.6	98.20	0	0.00	98.00	0.6	3,496	0.02%
2021/07/28	1	96.40	18	97.34	96.60	-17	3,538	-0.48%
2021/07/27	8	100.45	0	0.00	99.00	8	3,565	0.22%
2021/07/26	12	104.96	7	105.86	103.00	5	3,548	0.14%
2021/07/23	19	98.94	8	100.65	102.00	11	3,488	0.32%
2021/07/19	1	98.50	0	0.00	98.20	1	3,473	0.03%
2021/07/15	0	0.00	9	96.77	97.20	-9	3,513	-0.26%
2021/07/13	0	0.00	4	98.05	96.10	-4	3,629	-0.11%
2021/07/12	1	98.70	6	98.18	98.20	-5	3,627	-0.14%
2021/07/09	20	97.31	4	95.20	97.70	16	3,592	0.45%
2021/07/08	0	0.00	7.1	99.00	99.00	-7.1	3,394	-0.21%
2021/07/07	0	0.00	6	89.83	90.00	-6	3,301	-0.18%
2021/06/30	5	87.66	0	0.00	87.90	5	3,444	0.15%
2021/06/28	7	87.94	13	87.18	88.80	-6	3,503	-0.17%
2021/06/25	0	0.00	4.2	86.02	86.50	-4.2	3,497	-0.12%
2021/06/24	7	84.29	4	84.78	85.20	3	3,737	0.08%
2021/06/23	0	0.00	12	83.70	84.20	-12	3,779	-0.32%
2021/06/22	0	0.00	3	83.07	83.50	-3	3,840	-0.08%
2021/06/21	2	82.10	1	83.30	82.20	1	4,024	0.02%
2021/06/18	4	83.65	0	0.00	83.00	4	4,042	0.10%
2021/06/15	0	0.00	2	84.70	84.80	-2	4,225	-0.05%
2021/06/11	2	83.60	0	0.00	83.80	2	4,265	0.05%
2021/06/10	0	0.00	1	83.30	83.20	-1	4,306	-0.02%
2021/06/08	0	0.00	3	83.70	83.10	-3	4,370	-0.07%
2021/06/07	0	0.00	6	83.25	83.20	-6	4,463	-0.13%
2021/06/04	7	83.66	3	83.60	83.50	4	4,489	0.09%
2021/06/03	0	0.00	1	83.80	84.30	-1	4,557	-0.02%
2021/06/01	6	82.75	0	0.00	83.30	6	4,589	0.13%
2021/05/31	22	83.08	1	83.10	82.90	21	4,651	0.45%
2021/05/28	0	0.00	3	82.77	82.80	-3	4,665	-0.06%
2021/05/27	5	82.14	0	0.00	82.30	5	4,708	0.11%
2021/05/26	1	82.40	6	83.05	83.10	-5	4,747	-0.11%
2021/05/25	11	83.05	9	82.93	82.90	2	4,770	0.04%
2021/05/24	0	0.00	2	82.00	82.70	-2	4,794	-0.04%
2021/05/21	4	81.23	2	82.40	82.20	2	4,866	0.04%
2021/05/20	0	0.00	1	81.00	81.10	-1	4,900	-0.02%
2021/05/19	3	81.17	0	0.00	81.10	3	4,907	0.06%
2021/05/18	0	0.00	2	81.45	81.80	-2	4,954	-0.04%
2021/05/17	7	79.44	0	0.00	78.20	7	4,939	0.14%
2021/05/14	0	0.00	7	84.39	82.90	-7	4,847	-0.14%
2021/05/13	2	79.10	6	81.35	81.10	-4	4,728	-0.08%
2021/05/12	5	82.74	3	83.70	81.70	2	4,657	0.04%
2021/05/11	5	88.14	4	90.03	86.50	1	4,518	0.02%
2021/05/10	10	88.60	2.1	86.58	88.80	7.9	4,399	0.18%
2021/05/07	2	85.10	0	0.00	86.00	2	4,331	0.05%
2021/05/03	0	0.00	5.1	86.36	85.50	-5.1	4,142	-0.12%
2021/04/29	0.1	85.60	0	0.00	85.20	0.1	4,102	0.00%
2021/04/26	4	87.10	2	85.90	86.80	2	4,042	0.05%
2021/04/23	0	0.00	1	83.40	83.90	-1	3,948	-0.03%
2021/04/22	1	85.10	2	85.40	82.80	-1	3,936	-0.03%
2021/04/21	1	83.80	5	83.50	83.90	-4	3,854	-0.10%
2021/04/20	2	83.20	1	82.90	83.40	1	3,839	0.03%
2021/04/19	2	82.30	2	83.15	82.30	0	3,822	0.00%
2021/04/16	1	80.00	0	0.00	80.40	1	3,714	0.03%
2021/04/15	0	0.00	1.5	79.80	80.20	-1.5	3,689	-0.04%
2021/04/14	1	79.10	0	0.00	79.10	1	3,657	0.03%
2021/04/13	0.1	80.00	0	0.00	79.20	0.1	3,647	0.00%
2021/04/12	2.3	79.13	3	79.37	79.40	-0.8	3,614	-0.02%
2021/04/09	2	78.10	2	78.50	78.60	0	3,580	0.00%
2021/04/08	5	78.28	0	0.00	79.00	5	3,552	0.14%
2021/04/07	2	79.00	0	0.00	79.20	2	3,420	0.06%
2021/04/06	1	79.00	0	0.00	79.20	1	3,404	0.03%
2021/04/01	1	78.81	0	0.00	79.10	1	3,361	0.03%
2021/03/31	0	0.00	1	79.20	79.70	-1	3,306	-0.03%
2021/03/30	2	78.50	1	78.60	78.40	1	3,270	0.03%
2021/03/29	1	78.70	0	0.00	78.70	1	3,233	0.03%
2021/03/26	1	79.90	1	79.90	80.30	0	2,985	0.00%
2021/03/25	0	0.00	0.8	79.10	80.10	-0.8	2,951	-0.03%
2021/03/24	4	80.05	0	0.00	80.10	4	2,915	0.14%
2021/03/23	0	0.00	2	82.25	83.40	-2	2,719	-0.07%
2021/03/22	0	0.00	2	81.15	82.50	-2	2,676	-0.07%
2021/03/19	2	80.95	1.4	81.21	80.10	0.6	2,645	0.02%
2021/03/18	0	0.00	1	82.50	82.50	-1	2,508	-0.04%
2021/03/17	2	82.80	1	83.30	83.10	1	2,457	0.04%
2021/03/16	1	81.40	0	0.00	81.80	1	2,415	0.04%
2021/03/15	0	0.00	1	79.90	80.20	-1	2,389	-0.04%
2021/03/12	2	78.65	0	0.00	79.40	2	2,372	0.08%
2021/03/11	1	78.80	1	80.10	78.70	0	2,364	0.00%
2021/03/10	0	0.00	5	78.00	78.00	-5	2,283	-0.22%
2021/03/09	3	77.87	0	0.00	78.50	3	2,267	0.13%
2021/03/08	0	0.00	1	76.20	77.30	-1	2,218	-0.05%
2021/03/05	1.2	75.19	0	0.00	75.90	1.2	2,178	0.06%
2021/03/03	2.1	75.20	8	75.28	75.50	-5.9	2,149	-0.27%
2021/03/02	1.1	75.15	0	0.00	75.30	1.1	2,122	0.05%
2021/02/26	5	74.56	0	0.00	74.90	5	2,072	0.24%
2021/02/25	0	0.00	1	74.40	74.70	-1	2,017	-0.05%
2021/02/24	1	73.60	2	74.55	73.80	-1	2,009	-0.05%
2021/02/23	3	72.40	6	74.02	74.10	-3	1,964	-0.15%
2021/02/22	3	74.13	8	73.34	73.40	-5	1,876	-0.27%
2021/02/19	2	71.50	0.1	71.90	71.70	2	1,822	0.11%
2021/02/18	0	0.00	3	72.30	72.30	-3	1,823	-0.17%
2021/01/29	0	0.00	40	68.57	68.20	-40	1,847	-2.17%
2021/01/26	2	68.90	0	0.00	68.70	2	1,823	0.11%
2021/01/19	2	69.00	2	69.35	69.50	0	1,837	0.00%
2021/01/14	1.3	69.92	1	70.10	70.00	0.3	1,820	0.02%
2021/01/13	0.1	70.00	0	0.00	70.20	0.1	1,819	0.01%
2021/01/12	4	69.68	2	70.10	69.30	2	1,791	0.11%
2021/01/11	0.2	70.60	0	0.00	70.90	0.2	1,756	0.01%
2021/01/08	1	70.50	1	70.50	70.90	0	1,746	0.00%
2021/01/07	1.1	70.04	2	70.35	70.20	-0.9	1,721	-0.05%
2021/01/06	2	71.05	2	71.10	69.80	0	1,713	0.00%
2021/01/05	2	70.55	1	71.30	71.00	1	1,698	0.06%
2021/01/04	0	0.00	2	69.50	69.40	-2	1,655	-0.12%
2020/12/31	0	0.00	1	70.20	69.70	-1	1,648	-0.06%
2020/12/30	0.1	69.50	0	0.00	69.80	0.1	1,641	0.00%
2020/12/28	1	68.80	0	0.00	69.50	1	1,621	0.06%
2020/12/25	0	0.00	1	68.90	69.00	-1	1,612	-0.06%
2020/12/24	0	0.00	1	69.10	68.20	-1	1,613	-0.06%
2020/12/23	1	68.30	0	0.00	68.00	1	1,593	0.06%
2020/12/22	1	69.00	1	68.90	68.00	0	1,587	0.00%
2020/12/18	1	69.00	0	0.00	70.00	1	1,568	0.06%
2020/12/16	10	68.30	0	0.00	68.90	10	1,544	0.65%
2020/12/15	0	0.00	1	68.20	68.20	-1	1,533	-0.07%
2020/12/09	5	69.50	0	0.00	69.30	5	1,487	0.34%
2020/12/08	1	70.10	1	70.80	69.90	0	1,466	0.00%
2020/12/07	2	70.30	1	70.50	70.40	1	1,441	0.07%
2020/12/04	2	70.60	20	70.60	70.60	-18	1,408	-1.28%
2020/12/01	1	69.80	0	0.00	69.80	1	1,364	0.07%
2020/11/30	21	69.31	2	69.50	69.60	19	1,362	1.39%
2020/11/27	2	69.20	0	0.00	69.10	2	1,328	0.15%
2020/11/24	0	0.00	2	69.10	69.00	-2	1,476	-0.14%
2020/11/19	0	0.00	2	69.00	69.00	-2	1,561	-0.13%
2020/11/18	4	69.00	0	0.00	69.30	4	1,553	0.26%
2020/11/16	10	69.00	2	69.35	68.60	8	1,553	0.51%
2020/11/13	5	68.38	3	68.87	68.60	2	1,542	0.13%
2020/11/12	1	67.40	0	0.00	67.30	1	1,502	0.07%
2020/11/11	0	0.00	0.7	68.00	68.00	-0.7	1,509	-0.05%
2020/11/03	0.1	66.60	0	0.00	66.60	0.1	1,607	0.01%
2020/10/22	0	0.00	1	66.30	66.20	-1	1,638	-0.06%
2020/10/05	1	64.80	4	65.00	64.70	-3	2,242	-0.13%
2020/09/25	1	64.00	2	64.25	64.60	-1	2,370	-0.04%
2020/09/24	1	64.50	0	0.00	64.50	1	2,396	0.04%
2020/09/04	3	67.30	0	0.00	67.20	3	2,798	0.11%
2020/09/02	0	0.00	12	67.63	67.50	-12	2,887	-0.42%
2020/09/01	1	69.00	6	68.30	68.30	-5	2,925	-0.17%
2020/08/28	5	68.60	1	69.00	68.90	4	2,921	0.14%
2020/08/27	11	67.36	0.2	67.50	67.50	10.8	2,920	0.37%
2020/08/21	1	64.80	0	0.00	64.70	1	3,630	0.03%
2020/08/20	0	0.00	3	64.50	64.10	-3	3,668	-0.08%
2020/08/14	1	65.30	10	65.40	65.50	-9	3,624	-0.25%
2020/08/11	10	66.60	0	0.00	66.40	10	3,598	0.28%
2020/07/29	1	64.40	0	0.00	64.30	1	3,723	0.03%
2020/07/27	1	63.80	0	0.00	64.00	1	3,752	0.03%
2020/07/24	2	64.55	0	0.00	64.40	2	3,740	0.05%
2020/07/23	1	65.10	0	0.00	65.00	1	3,733	0.03%
2020/07/20	1	64.80	0	0.00	65.20	1	3,693	0.03%
2020/07/10	1	71.30	0	0.00	71.10	1	3,372	0.03%
2020/07/08	1	72.00	0	0.00	71.90	1	3,314	0.03%
2020/07/06	0	0.00	20	71.85	72.00	-20	3,271	-0.61%
2020/07/01	2	71.80	0	0.00	71.70	2	3,203	0.06%
2020/06/30	10	70.70	0	0.00	70.80	10	3,182	0.31%
2020/06/19	0	0.00	2	69.20	68.90	-2	3,158	-0.06%
2020/06/12	0.2	69.10	1	68.60	69.00	-0.8	3,255	-0.02%
2020/06/10	0	0.00	1	70.40	70.60	-1	3,222	-0.03%
2020/06/05	0	0.00	10	68.60	68.30	-10	3,195	-0.31%
2020/06/03	0	0.00	2	68.20	68.40	-2	3,176	-0.06%
2020/06/02	0	0.00	1	67.20	67.40	-1	3,102	-0.03%
2020/06/01	2	66.70	0	0.00	66.90	2	3,078	0.06%
2020/05/29	4	66.35	0	0.00	65.30	4	2,978	0.13%
2020/05/28	20	68.90	2	68.80	68.00	18	2,349	0.77%
2020/05/27	1	68.50	0	0.00	69.00	1	2,332	0.04%
2020/05/22	0	0.00	1	67.30	67.10	-1	2,294	-0.04%
2020/05/21	2	68.20	0	0.00	68.20	2	2,275	0.09%
2020/05/15	1	67.10	1	67.70	67.00	0	2,202	0.00%
2020/05/13	1	66.40	0	0.00	67.00	1	2,125	0.05%
2020/04/29	0	0.00	1	67.40	67.40	-1	2,033	-0.05%
2020/04/22	1	65.40	0	0.00	66.30	1	2,070	0.05%
2020/04/15	2	68.00	0	0.00	68.00	2	1,936	0.10%
2020/04/13	1	67.80	0	0.00	67.50	1	1,914	0.05%
2020/04/07	0	0.00	15	68.27	67.90	-15	1,905	-0.79%
2020/03/26	5	67.30	0	0.00	67.70	5	1,789	0.28%
2020/03/24	0	0.00	6	65.70	65.80	-6	1,801	-0.33%
2020/03/20	10	64.60	0	0.00	64.90	10	1,779	0.56%
2020/03/19	3	63.50	0	0.00	61.20	3	1,767	0.17%
2020/03/17	3	63.30	0	0.00	63.30	3	1,651	0.18%
2020/03/10	0	0.00	1	67.30	68.90	-1	1,486	-0.07%
2020/03/03	0	0.00	1	69.30	68.70	-1	1,489	-0.07%
2020/03/02	0	0.00	7	68.04	68.50	-7	1,491	-0.47%
2020/02/27	0	0.00	1	68.10	67.60	-1	1,491	-0.07%
2020/02/19	0	0.00	1	69.50	69.30	-1	1,548	-0.06%
2020/02/18	0	0.00	1	68.10	68.20	-1	1,577	-0.06%
2020/02/04	2	67.10	0	0.00	67.10	2	1,805	0.11%
2020/02/03	1	66.90	0	0.00	66.80	1	1,806	0.06%
2020/01/06	2	72.20	0	0.00	72.00	2	1,999	0.10%
2019/12/31	3	73.50	0	0.00	73.50	3	2,025	0.15%
2019/12/30	6	73.87	0	0.00	73.70	6	2,025	0.30%
2019/12/26	1	73.50	0	0.00	73.50	1	2,022	0.05%
2019/12/25	0	0.00	5	73.20	73.70	-5	2,029	-0.25%
2019/12/20	3	72.50	4	74.10	72.50	-1	2,020	-0.05%
2019/12/13	1	74.00	0	0.00	73.40	1	2,019	0.05%
2019/12/02	5	75.00	0	0.00	75.30	5	1,967	0.25%
2019/11/28	0	0.00	2	77.30	77.00	-2	1,952	-0.10%
2019/11/22	2	76.00	0	0.00	76.00	2	1,977	0.10%
2019/11/18	2	76.80	0	0.00	76.90	2	2,006	0.10%
2019/11/14	35	77.70	4	76.68	77.00	31	2,000	1.55%
2019/11/11	1	74.20	35	74.10	74.50	-34	1,996	-1.70%
2019/11/07	0	0.00	2	75.40	75.20	-2	2,000	-0.10%
2019/10/24	2	74.05	0	0.00	74.00	2	1,968	0.10%
2019/10/17	1	71.50	0	0.00	72.60	1	1,835	0.05%
2019/10/14	0	0.00	0.1	69.10	69.20	-0.1	1,777	-0.01%
2019/10/09	0	0.00	4	70.10	69.60	-4	1,771	-0.23%
2019/10/08	0	0.00	1	69.70	69.90	-1	1,771	-0.06%
2019/10/03	1	67.60	0	0.00	67.60	1	1,755	0.06%
2019/09/25	3	67.97	0	0.00	67.90	3	1,853	0.16%
2019/09/23	2	68.20	0	0.00	68.10	2	1,867	0.11%
2019/09/20	4	68.80	0	0.00	68.30	4	1,866	0.21%
2019/09/19	1	69.50	0	0.00	69.50	1	1,862	0.05%
2019/09/10	1	70.00	0	0.00	70.00	1	2,184	0.05%
2019/09/09	1	70.00	0	0.00	70.00	1	2,202	0.05%
2019/09/06	0	0.00	16	70.50	70.10	-16	2,209	-0.72%
2019/08/28	1	70.40	0	0.00	69.80	1	2,198	0.05%
2019/08/26	0	0.00	9	70.09	70.30	-9	2,162	-0.42%
2019/08/23	1	70.70	1	70.70	70.80	0	2,132	0.00%
2019/08/22	0	0.00	2	70.55	70.80	-2	2,125	-0.09%
2019/08/21	16	67.64	0	0.00	68.90	16	2,152	0.74%
2019/08/20	2	67.80	0	0.00	67.60	2	2,141	0.09%
2019/08/19	1	69.00	1	68.80	68.20	0	2,115	0.00%
2019/08/16	1	69.10	0	0.00	68.80	1	2,095	0.05%
2019/08/14	0	0.00	1	66.10	67.20	-1	1,977	-0.05%
2019/08/13	1	63.80	0	0.00	63.60	1	1,915	0.05%
2019/08/12	0	0.00	1	64.90	64.10	-1	1,925	-0.05%
2019/08/08	1	63.20	0	0.00	63.00	1	1,934	0.05%
2019/08/07	1	63.00	0	0.00	62.30	1	1,933	0.05%
2019/08/02	0	0.00	2	64.90	64.90	-2	1,912	-0.10%
2019/07/30	3	67.13	0	0.00	67.00	3	1,921	0.16%
2019/07/19	1	67.70	0	0.00	67.20	1	1,961	0.05%
2019/07/18	1	67.40	0	0.00	67.40	1	1,958	0.05%
2019/07/12	3	69.00	0	0.00	68.70	3	1,927	0.16%
2019/07/10	2	68.45	0	0.00	68.80	2	1,943	0.10%
2019/07/08	0	0.00	1	69.10	69.10	-1	1,950	-0.05%
2019/07/04	10	75.00	0	0.00	76.00	10	1,898	0.53%
2019/07/02	1	75.10	0	0.00	74.80	1	1,871	0.05%
2019/06/26	1	76.20	0	0.00	75.80	1	1,874	0.05%
2019/06/21	0	0.00	1	76.60	76.50	-1	1,653	-0.06%
2019/06/20	0	0.00	1	75.60	75.80	-1	1,557	-0.06%
2019/06/19	0	0.00	5	73.80	74.90	-5	1,526	-0.33%
2019/06/18	0	0.00	1	72.60	72.50	-1	1,468	-0.07%
2019/06/17	1	71.70	0	0.00	72.30	1	1,452	0.07%
2019/06/14	16	71.14	0	0.00	71.10	16	1,432	1.12%
2019/06/12	0	0.00	1	72.30	71.60	-1	1,407	-0.07%
2019/05/31	8	69.21	0	0.00	69.20	8	1,308	0.61%
2019/05/29	0	0.00	1	69.20	68.70	-1	1,301	-0.08%
2019/05/22	10	69.80	0	0.00	69.40	10	1,231	0.81%
2019/05/20	0	0.00	3	69.20	69.50	-3	1,217	-0.25%
2019/05/17	0	0.00	3	68.93	68.70	-3	1,215	-0.25%
2019/05/13	0	0.00	1	69.60	69.50	-1	1,138	-0.09%
2019/05/10	1	69.70	0	0.00	69.50	1	1,148	0.09%
2019/05/08	1	71.90	0	0.00	71.90	1	1,120	0.09%
2019/04/30	0	0.00	1	73.70	73.80	-1	1,086	-0.09%
2019/04/10	2	78.80	0	0.00	79.70	2	978	0.20%
2019/04/01	3	79.60	0	0.00	79.60	3	903	0.33%
2019/03/29	2	81.00	0	0.00	80.90	2	888	0.23%
2019/02/21	0	0.00	0.2	82.50	82.60	-0.2	1,120	-0.02%
2019/02/18	0	0.00	1	82.30	81.40	-1	1,162	-0.09%
2019/02/13	0	0.00	6	81.70	81.20	-6	1,173	-0.51%
2019/01/09	0	0.00	3	79.37	81.00	-3	1,707	-0.18%
2019/01/08	0	0.00	0.1	78.50	78.40	-0.1	1,711	-0.01%
2019/01/02	3	78.00	0	0.00	77.70	3	1,836	0.16%
2018/12/27	0	0.00	3	79.00	78.50	-3	1,908	-0.16%
2018/12/25	3	78.20	0	0.00	78.20	3	2,005	0.15%
2018/12/12	0	0.00	3	85.40	85.40	-3	2,338	-0.13%
2018/12/11	3	84.00	0	0.00	84.00	3	2,359	0.13%
2018/12/10	0	0.00	3	86.30	84.30	-3	2,431	-0.12%
2018/12/07	3	85.30	0	0.00	85.30	3	2,425	0.12%
2018/12/04	0.1	88.40	4	89.43	88.50	-4	2,471	-0.16%
2018/12/03	4	87.80	0	0.00	87.70	4	2,499	0.16%
2018/11/28	0.1	83.50	0	0.00	84.20	0.1	2,504	0.00%
2018/11/27	0	0.00	0.6	82.00	82.60	-0.6	2,553	-0.02%
2018/11/19	0.1	84.00	0	0.00	84.20	0.1	2,992	0.00%
2018/11/13	0	0.00	2	78.40	80.00	-2	3,057	-0.07%
2018/11/09	0	0.00	2	78.80	78.20	-2	3,140	-0.06%
2018/11/08	0.4	79.00	0	0.00	79.10	0.4	3,170	0.01%
2018/11/07	1	77.50	2	78.00	78.50	-1	3,196	-0.03%
2018/11/06	1	78.00	0	0.00	76.50	1	3,214	0.03%
2018/11/02	3	77.30	0	0.00	78.90	3	3,282	0.09%
2018/11/01	1	76.70	0	0.00	77.10	1	3,374	0.03%
2018/10/30	1	73.40	0	0.00	75.60	1	3,524	0.03%
2018/10/16	1	54.30	0	0.00	54.10	1	3,495	0.03%
2018/09/21	0	0.00	2	57.50	58.80	-2	3,340	-0.06%
2018/09/11	0	0.00	1	56.70	56.80	-1	3,432	-0.03%
2018/09/10	1	55.70	0	0.00	55.90	1	3,460	0.03%
2018/08/31	0	0.00	1	62.40	63.00	-1	3,564	-0.03%
2018/08/29	5	62.10	0	0.00	62.00	5	3,583	0.14%
2018/08/28	0	0.00	113	61.30	61.50	-113	3,611	-3.13%	大賣/鉅額交易
2018/08/22	0	0.00	6	62.85	62.80	-6	3,725	-0.16%
2018/08/21	0	0.00	1	62.10	62.00	-1	3,709	-0.03%
2018/08/20	1	62.40	0	0.00	62.20	1	3,702	0.03%
2018/08/17	3	63.40	2	63.20	63.00	1	3,793	0.03%
2018/08/16	3	63.00	0	0.00	62.90	3	3,766	0.08%
2018/08/15	7	62.60	4	62.98	62.50	3	3,706	0.08%
2018/08/09	0	0.00	6	61.20	61.30	-6	3,740	-0.16%
2018/08/07	0	0.00	6	60.00	60.30	-6	3,861	-0.16%
2018/08/06	0	0.00	1	60.00	60.30	-1	3,943	-0.03%
2018/08/03	6	59.20	2	59.50	60.10	4	3,930	0.10%
2018/08/01	7	59.20	0	0.00	59.40	7	3,903	0.18%
2018/07/26	2	62.40	0	0.00	62.00	2	3,688	0.05%
2018/07/17	2	62.60	0	0.00	62.70	2	3,685	0.05%
2018/07/16	0	0.00	1	62.80	62.60	-1	3,682	-0.03%
2018/07/13	1	62.50	3	62.63	62.70	-2	3,713	-0.05%
2018/07/12	0	0.00	1	62.50	62.50	-1	3,748	-0.03%
2018/06/29	0	0.00	2	62.15	62.20	-2	4,158	-0.05%
2018/06/26	1	62.00	0	0.00	61.60	1	4,252	0.02%
2018/06/25	1	62.60	0	0.00	62.60	1	4,338	0.02%
2018/06/20	1	62.40	0	0.00	62.40	1	4,985	0.02%
2018/06/14	0	0.00	2	62.10	62.20	-2	5,170	-0.04%
2018/06/13	0	0.00	9	62.00	62.10	-9	5,182	-0.17%
2018/06/12	2	63.50	0	0.00	62.70	2	5,278	0.04%
2018/06/07	2	64.35	0	0.00	64.60	2	5,425	0.04%
2018/06/05	2	64.40	0	0.00	64.40	2	5,501	0.04%
2018/06/04	0	0.00	21	63.41	64.40	-21	5,602	-0.37%
2018/06/01	0	0.00	10	62.50	62.40	-10	5,906	-0.17%
2018/05/30	0	0.00	3	61.90	61.40	-3	5,995	-0.05%
2018/05/25	0	0.00	1	62.50	62.70	-1	6,103	-0.02%
2018/05/24	0	0.00	1	61.40	61.40	-1	6,106	-0.02%
2018/05/23	0	0.00	10	61.30	61.20	-10	6,142	-0.16%
2018/05/21	0	0.00	2	60.85	62.00	-2	6,146	-0.03%
2018/05/18	0	0.00	4	59.63	59.60	-4	6,028	-0.07%
2018/05/16	7	60.07	0	0.00	60.00	7	6,008	0.12%
2018/05/15	3	58.80	0	0.00	58.60	3	5,886	0.05%
2018/05/04	1	57.20	0	0.00	57.00	1	5,920	0.02%
2018/05/03	0	0.00	3	57.90	57.60	-3	5,916	-0.05%
2018/05/02	3	58.70	0	0.00	58.80	3	5,917	0.05%
2018/04/30	1	57.00	0	0.00	57.70	1	5,881	0.02%
2018/04/27	4	57.53	0	0.00	57.30	4	5,887	0.07%
2018/04/26	0	0.00	1	57.60	57.80	-1	5,882	-0.02%
2018/04/18	0	0.00	10	57.25	58.10	-10	5,973	-0.17%
2018/04/17	1	56.80	0	0.00	56.80	1	6,013	0.02%
2018/04/12	1	58.80	5	58.50	58.60	-4	5,904	-0.07%
2018/04/11	1	58.40	0	0.00	58.10	1	5,899	0.02%
2018/04/09	0	0.00	21	58.40	58.50	-21	5,787	-0.36%
2018/04/03	1	56.70	0	0.00	56.70	1	5,628	0.02%
2018/03/30	1	55.90	0	0.00	56.40	1	5,566	0.02%
2018/03/29	3	56.47	1	57.40	56.30	2	5,495	0.04%
2018/03/28	1	57.00	0	0.00	57.00	1	5,485	0.02%
2018/03/27	114	57.42	1	57.50	57.00	113	5,392	2.10%	大買/鉅額交易
2018/03/21	0	0.00	6	59.25	59.10	-6	4,534	-0.13%
2018/03/20	0	0.00	2	57.80	58.10	-2	4,400	-0.05%
2018/03/19	0	0.00	45	57.93	58.00	-45	4,319	-1.04%
2018/03/15	15	56.87	0	0.00	57.40	15	4,157	0.36%
2018/03/14	0	0.00	5	55.80	55.60	-5	4,021	-0.12%
2018/03/13	0	0.00	1	55.30	55.50	-1	3,960	-0.03%
2018/03/12	0	0.00	17	55.43	55.40	-17	3,927	-0.43%
2018/03/08	0	0.00	10	54.80	54.70	-10	3,864	-0.26%
2018/03/07	0	0.00	3	53.77	55.30	-3	3,723	-0.08%
2018/03/06	1	52.50	4	52.50	52.30	-3	3,379	-0.09%
2018/03/05	2	52.30	0	0.00	51.90	2	3,440	0.06%
2018/02/26	0	0.00	21	52.01	52.00	-21	3,204	-0.66%
2018/02/23	1	51.00	0	0.00	50.70	1	3,190	0.03%
2018/02/09	20	47.60	0	0.00	47.65	20	4,123	0.49%
2018/02/06	5	48.20	0	0.00	47.30	5	4,428	0.11%
2018/01/23	0	0.00	0.1	51.80	51.90	-0.1	5,006	0.00%
2018/01/16	0	0.00	1	53.30	53.40	-1	5,001	-0.02%
2018/01/11	0	0.00	6	53.40	52.00	-6	4,944	-0.12%