潤泰全 (2915)-元富-敦南券商分點個股進出

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
68.2
漲跌
▼1.4
漲幅
-2.01%
成交量
25,255張
產業
上市貿易百貨類股
741人加入追蹤

立即追蹤
本地時間: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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/05/14	21	68.89	4	68.55	68.20	17	3,836	0.44%
2024/05/13	0	0.00	5	69.24	69.60	-5	3,435	-0.15%
2024/05/09	2	62.20	0	0.00	61.90	2	2,902	0.07%
2024/05/08	13	62.50	0	0.00	62.60	13	2,873	0.45%
2024/05/07	6	62.90	1	62.80	63.00	5	2,812	0.18%
2024/05/06	1	63.80	0	0.00	63.70	1	2,761	0.04%
2024/05/03	0	0.00	10	63.30	62.60	-10	2,682	-0.37%
2024/05/02	6	63.88	5	63.60	63.60	1	2,583	0.04%
2024/04/22	0	0.00	2	60.10	60.00	-2	2,260	-0.09%
2024/04/19	3	59.50	0	0.00	59.60	3	2,216	0.14%
2024/04/16	3	58.70	0	0.00	58.40	3	2,188	0.14%
2024/04/15	1	59.90	0	0.00	59.70	1	2,155	0.05%
2024/04/12	0	0.00	20	59.80	59.30	-20	2,166	-0.92%
2024/04/08	0	0.00	2	59.25	59.30	-2	2,262	-0.09%
2024/04/02	0	0.00	3	60.07	59.90	-3	2,339	-0.13%
2024/04/01	0	0.00	1	60.20	60.30	-1	2,359	-0.04%
2024/03/29	1	59.70	0	0.00	59.40	1	2,356	0.04%
2024/03/28	4	59.63	0	0.00	59.60	4	2,361	0.17%
2024/03/25	20	59.27	0	0.00	59.30	20	2,395	0.83%
2024/03/20	0	58.40	0	0.00	57.80	0	2,629	0.00%
2024/03/19	2	58.55	0	59.00	58.20	2	2,641	0.07%
2024/03/18	1	59.10	0	0.00	59.10	1	2,600	0.04%
2024/03/15	0	0.00	0.1	59.00	59.20	-0.1	2,652	0.00%
2024/03/14	1	59.20	1.1	59.40	59.60	-0.1	2,577	0.00%
2024/03/13	0	0.00	1	61.20	61.20	-1	2,512	-0.04%
2024/03/12	1.1	60.72	0	0.00	61.20	1.1	2,524	0.04%
2024/03/11	0.1	60.90	1	60.70	60.80	-1	2,537	-0.04%
2024/03/07	1	59.60	0	0.00	59.50	1	2,525	0.04%
2024/03/05	1	59.30	0	0.00	59.50	1	2,560	0.04%
2024/02/29	1	59.00	0	0.00	59.20	1	2,556	0.04%
2024/02/23	1	60.50	1	60.30	60.20	0	2,534	0.00%
2024/02/21	1	60.60	0	0.00	60.70	1	2,629	0.04%
2024/02/19	5	60.70	0	0.00	61.10	5	2,695	0.19%
2024/02/15	0	0.00	0.1	60.20	60.20	-0.1	3,005	0.00%
2024/02/01	0	0.00	1	60.70	60.90	-1	2,985	-0.03%
2024/01/31	0	60.30	0	0.00	60.10	0	2,982	0.00%
2024/01/25	0	0.00	5	60.40	60.40	-5	2,967	-0.17%
2024/01/17	1	60.40	0	0.00	60.10	1	2,954	0.03%
2024/01/16	1	61.60	0	0.00	61.10	1	2,902	0.03%
2024/01/11	1	62.40	0	0.00	62.60	1	2,883	0.04%
2024/01/09	0	63.20	0	0.00	63.00	0	2,973	0.00%
2024/01/04	0	63.90	0	0.00	63.80	0	2,930	0.00%
2024/01/02	5.1	64.61	0	0.00	64.90	5.1	2,881	0.18%
2023/12/29	2	63.70	0	0.00	64.30	2	2,801	0.07%
2023/12/28	0	64.30	0	0.00	64.10	0	2,782	0.00%
2023/12/27	3	63.50	0	0.00	63.50	3	2,750	0.11%
2023/12/26	0	63.30	0	0.00	63.40	0	2,721	0.00%
2023/12/19	0	62.90	0	0.00	62.60	0	2,667	0.00%
2023/12/18	0	63.80	0	0.00	63.60	0	2,641	0.00%
2023/12/14	0.2	63.23	0	0.00	62.70	0.2	2,470	0.01%
2023/12/13	0	62.40	0	0.00	62.00	0	2,421	0.00%
2023/12/08	0	63.40	0	0.00	63.10	0	2,347	0.00%
2023/12/07	7	64.30	0	0.00	63.70	7	2,338	0.30%
2023/12/05	0	63.50	0	0.00	63.70	0	2,257	0.00%
2023/11/28	0	61.70	0	0.00	61.50	0	2,111	0.00%
2023/11/27	0	61.30	0	0.00	61.10	0	2,104	0.00%
2023/11/23	0.1	61.88	2	61.80	61.90	-1.9	2,147	-0.09%
2023/11/22	0	61.70	0	0.00	61.30	0	2,142	0.00%
2023/11/17	0	63.30	0	0.00	63.30	0	2,026	0.00%
2023/11/14	0	61.80	0	0.00	62.30	0	1,838	0.00%
2023/10/25	0	58.20	0	0.00	58.00	0	1,973	0.00%
2023/10/24	0	58.00	0	0.00	58.20	0	1,988	0.00%
2023/10/23	0	57.80	0	0.00	57.30	0	2,001	0.00%
2023/10/19	0	58.60	0	0.00	58.00	0	2,050	0.00%
2023/10/18	0.1	59.00	0	0.00	59.00	0.1	2,054	0.00%
2023/10/16	0	59.30	0	0.00	59.40	0	2,058	0.00%
2023/10/13	0	59.70	0	0.00	59.30	0	2,087	0.00%
2023/10/06	0	59.00	0	0.00	59.00	0	2,076	0.00%
2023/10/02	0	59.00	0	0.00	58.60	0	2,114	0.00%
2023/09/21	1	60.00	0	0.00	59.70	1	2,215	0.05%
2023/09/20	1	60.10	0	0.00	60.50	1	2,219	0.05%
2023/09/19	0	60.40	0	0.00	60.80	0	2,185	0.00%
2023/09/18	0.1	60.30	0	0.00	60.30	0.1	2,180	0.00%
2023/09/14	0	60.50	0	0.00	60.50	0	2,187	0.00%
2023/09/12	0	60.90	0	0.00	60.70	0	2,250	0.00%
2023/09/07	1	60.50	0	0.00	60.80	1	2,293	0.04%
2023/09/05	0	61.70	0	0.00	61.90	0	2,318	0.00%
2023/08/31	0	62.10	0	0.00	62.30	0	2,414	0.00%
2023/08/29	0	61.80	0	0.00	62.30	0	2,537	0.00%
2023/08/24	0.4	59.40	0	0.00	59.50	0.4	2,478	0.01%
2023/08/23	0	59.80	0	0.00	59.50	0	2,478	0.00%
2023/08/21	0.1	60.60	0	0.00	60.90	0.1	2,498	0.00%
2023/08/18	0	59.10	0	0.00	58.90	0	2,458	0.00%
2023/08/14	5	60.70	0	0.00	60.80	5	2,437	0.21%
2023/08/09	0	0.00	5	62.00	61.80	-5	2,443	-0.20%
2023/07/31	0	62.20	0	0.00	62.00	0	2,392	0.00%
2023/07/20	1	63.20	1.2	63.22	62.50	-0.2	2,483	-0.01%
2023/07/19	0	61.40	0	0.00	60.80	0	2,503	0.00%
2023/07/14	0	61.00	0	0.00	61.40	0	2,522	0.00%
2023/07/06	0	0.00	4	60.53	60.60	-4	2,596	-0.15%
2023/07/05	0	0.00	1	63.20	61.90	-1	2,579	-0.04%
2023/07/03	0	0.00	1	61.10	61.00	-1	2,547	-0.04%
2023/06/29	0	0.00	0.1	60.50	60.40	-0.1	2,569	0.00%
2023/06/08	0	61.20	0	0.00	61.10	0	3,131	0.00%
2023/06/07	0	0.00	2	60.80	61.40	-2	3,131	-0.06%
2023/06/06	2	60.30	0	0.00	60.90	2	3,097	0.06%
2023/06/05	20	58.80	1	60.20	60.50	19	3,067	0.62%
2023/05/25	0	56.80	0	0.00	56.50	0	2,995	0.00%
2023/05/22	0	56.90	0	0.00	57.00	0	2,997	0.00%
2023/05/18	0	56.40	0	0.00	56.10	0	3,012	0.00%
2023/05/16	0	55.50	0	0.00	55.50	0	3,013	0.00%
2023/05/15	0	54.62	0	0.00	54.70	0	3,008	0.00%
2023/05/11	0	0.00	1	56.60	56.70	-1	2,945	-0.03%
2023/05/08	0	58.30	0	0.00	58.50	0	2,929	0.00%
2023/04/18	0	0.00	3	57.30	57.20	-3	2,794	-0.11%
2023/04/17	0.1	58.10	0	0.00	58.00	0.1	2,807	0.00%
2023/04/14	0	58.10	0	0.00	58.00	0	2,819	0.00%
2023/04/12	1	58.30	0	0.00	58.40	1	2,803	0.04%
2023/04/11	0	0.00	20	57.60	57.40	-20	2,790	-0.72%
2023/04/10	0	57.00	0	0.00	56.90	0	2,807	0.00%
2023/04/07	1	56.50	1	56.70	56.70	0	2,833	0.00%
2023/03/28	0.1	56.60	0	0.00	56.40	0.1	3,582	0.00%
2023/03/27	1	56.80	0	0.00	56.80	1	3,853	0.03%
2023/03/24	0	0.00	1	57.90	57.00	-1	4,147	-0.02%
2023/03/21	1	57.50	45	57.48	56.80	-44	4,286	-1.03%
2023/03/20	45	56.09	0	0.00	55.60	45	4,364	1.03%
2023/03/17	0	57.90	10	58.00	57.90	-10	4,349	-0.23%
2023/03/16	12	58.52	6	59.02	58.30	6	4,469	0.13%
2023/03/15	0	0.00	18	59.52	58.50	-18	4,473	-0.40%
2023/03/10	0	0.00	0.3	66.10	66.00	-0.3	4,567	-0.01%
2023/03/08	0	0.00	0.4	66.90	67.20	-0.4	4,630	-0.01%
2023/03/06	0	0.00	0.1	66.80	66.70	-0.1	4,661	0.00%
2023/03/01	0	0.00	2	66.30	66.40	-2	4,886	-0.04%
2023/02/23	0	0.00	15	67.50	67.20	-15	4,913	-0.31%
2023/02/10	0	0.00	10	66.15	65.60	-10	5,553	-0.18%
2023/02/07	0	0.00	1	67.30	66.80	-1	5,670	-0.02%
2023/02/02	1	67.80	2	67.95	67.90	-1	5,809	-0.02%
2023/02/01	0	0.00	2	67.60	67.40	-2	5,872	-0.03%
2023/01/31	0	0.00	1	66.60	66.90	-1	5,928	-0.02%
2023/01/16	1	64.00	0	0.00	63.80	1	5,931	0.02%
2023/01/13	1	64.20	0	0.00	64.00	1	5,991	0.02%
2023/01/12	2	63.80	0	0.00	64.40	2	6,134	0.03%
2023/01/11	1	64.30	0	0.00	64.00	1	6,288	0.02%
2023/01/10	0.1	64.20	0	0.00	64.00	0.1	6,318	0.00%
2023/01/05	0	0.00	1	63.80	63.30	-1	6,551	-0.02%
2022/12/30	1	65.50	1	65.60	65.00	0	6,950	0.00%
2022/12/29	1	65.50	0	0.00	65.90	1	6,996	0.01%
2022/12/22	0	0.00	1	67.50	66.60	-1	7,234	-0.01%
2022/12/21	2	64.30	0	0.00	64.90	2	7,035	0.03%
2022/12/20	3	65.43	2	65.10	64.10	1	6,836	0.01%
2022/12/19	2	67.40	2	67.10	67.00	0	6,653	0.00%
2022/12/16	0	0.00	1	70.30	68.70	-1	6,402	-0.02%
2022/12/14	0	0.00	1	69.20	69.30	-1	6,138	-0.02%
2022/12/13	0	0.00	1	67.40	66.90	-1	6,097	-0.02%
2022/12/12	1	66.20	17	67.65	66.50	-16	6,108	-0.26%
2022/12/09	1	68.90	0	0.00	68.90	1	6,048	0.02%
2022/12/08	2	69.95	4	68.80	69.10	-2	5,996	-0.03%
2022/12/07	11	71.45	1	71.10	71.30	10	5,828	0.17%
2022/12/06	34	71.01	0	0.00	70.00	34	5,757	0.59%
2022/12/05	1	68.00	11	69.80	70.40	-10	5,702	-0.18%
2022/12/02	1	66.30	5	67.64	67.20	-4	5,566	-0.07%
2022/12/01	3	66.43	1.3	67.50	66.30	1.7	5,549	0.03%
2022/11/30	0	0.00	1	66.40	66.30	-1	5,543	-0.02%
2022/11/25	1	66.20	0	0.00	66.00	1	5,670	0.02%
2022/11/24	2	66.90	1	66.80	66.80	1	5,627	0.02%
2022/11/22	0.1	62.80	0	0.00	64.00	0.1	5,479	0.00%
2022/11/21	0.1	64.20	0	0.00	64.10	0.1	5,480	0.00%
2022/11/17	0	0.00	2	63.90	63.90	-2	5,456	-0.04%
2022/11/16	0	0.00	4	65.90	65.20	-4	5,409	-0.07%
2022/11/15	0.1	65.60	0	0.00	67.10	0.1	5,317	0.00%
2022/11/14	7	64.09	2	64.20	65.00	5	5,222	0.10%
2022/11/11	2	62.60	0	0.00	62.70	2	5,066	0.04%
2022/11/10	1	61.10	0	0.00	61.10	1	5,028	0.02%
2022/11/09	0	62.00	0	0.00	61.50	0	5,132	0.00%
2022/11/08	0	0.00	8	59.60	61.20	-8	5,205	-0.15%
2022/11/07	12	58.80	5	59.44	59.30	7	5,240	0.13%
2022/11/04	10	59.19	0	0.00	59.60	10	5,279	0.19%
2022/10/20	0	0.00	1	52.70	53.40	-1	6,148	-0.02%
2022/10/19	0	0.00	1	52.20	52.30	-1	6,231	-0.02%
2022/10/13	1	51.80	0	0.00	50.90	1	7,122	0.01%
2022/10/12	0	0.00	4.2	52.91	53.60	-4.2	6,937	-0.06%
2022/10/07	0	0.00	31	50.65	51.00	-31	6,601	-0.47%
2022/10/06	0	0.00	27	50.49	50.60	-27	6,516	-0.41%
2022/10/05	1	50.40	2	50.45	50.00	-1	6,463	-0.02%
2022/09/29	1	50.80	0	0.00	51.10	1	6,160	0.02%
2022/09/26	1	51.00	1	50.80	51.40	0	6,133	0.00%
2022/09/22	0	0.00	8.8	52.20	52.40	-8.8	6,093	-0.14%
2022/09/20	0.1	52.40	0	0.00	52.50	0.1	5,984	0.00%
2022/09/16	3	52.73	7	52.80	53.30	-4	5,887	-0.07%
2022/09/13	10	55.30	0	0.00	55.10	10	5,849	0.17%
2022/09/12	1	55.30	0	0.00	55.10	1	5,862	0.02%
2022/09/07	10	55.92	8	55.30	55.20	2	5,795	0.03%
2022/09/06	0	0.00	3	57.80	57.90	-3	5,722	-0.05%
2022/09/02	6	60.18	1	60.20	60.10	5	5,705	0.09%
2022/09/01	0	0.00	0.3	62.80	62.50	-0.3	5,643	0.00%
2022/08/22	0	0.00	1.9	66.16	66.40	-1.9	5,526	-0.03%
2022/08/19	2	65.50	2	65.20	65.80	0	5,520	0.00%
2022/08/16	1	66.20	1	64.80	66.30	0	5,509	0.00%
2022/08/15	2	68.60	2	69.00	68.70	0	5,406	0.00%
2022/08/12	0	0.00	45	64.70	65.30	-45	5,302	-0.85%
2022/08/10	20	61.15	1	62.00	61.00	19	5,273	0.36%
2022/08/09	2	60.30	2	60.30	60.70	0	5,321	0.00%
2022/08/08	4	64.73	0	0.00	64.50	4	5,342	0.07%
2022/08/05	0	0.00	1	65.10	65.00	-1	5,284	-0.02%
2022/08/04	75	63.83	50	62.63	63.70	25	5,441	0.46%
2022/08/03	0	0.00	5	64.92	65.00	-5	5,496	-0.09%
2022/08/02	2	65.00	2	64.70	65.90	0	5,716	0.00%
2022/08/01	71	62.41	73	63.20	65.50	-2	6,231	-0.03%
2022/07/28	4	69.15	0	0.00	68.40	4	5,718	0.07%
2022/07/27	3	68.60	3	68.77	69.10	0	5,796	0.00%
2022/07/26	6	69.47	3	70.83	69.30	3	5,796	0.05%
2022/07/25	11	66.73	29	66.79	67.90	-18	5,627	-0.32%
2022/07/22	29.9	64.62	36	65.40	66.60	-6.1	5,429	-0.11%
2022/07/21	7	65.70	0.6	65.70	65.70	6.4	5,007	0.13%
2022/07/20	8	72.90	1	73.20	72.90	7	4,995	0.14%
2022/07/14	2	78.30	0	0.00	78.40	2	4,787	0.04%
2022/07/07	2	75.50	0	0.00	75.80	2	4,868	0.04%
2022/07/06	0.4	74.80	2	74.80	74.50	-1.6	4,955	-0.03%
2022/07/05	2.1	74.75	2	75.90	76.30	0.1	4,990	0.00%
2022/07/01	1	74.00	6	74.20	73.50	-5	5,045	-0.10%
2022/06/28	3	79.80	0	0.00	80.00	3	4,983	0.06%
2022/06/27	0	0.00	13	80.49	80.80	-13	5,006	-0.26%
2022/06/24	0	0.00	10	79.48	79.60	-10	5,041	-0.20%
2022/06/21	0	81.30	0	0.00	81.40	0	5,123	0.00%
2022/06/20	0	0.00	0.6	79.80	78.80	-0.6	5,159	-0.01%
2022/06/17	7	81.89	0	0.00	82.60	7	5,198	0.13%
2022/06/16	10	82.65	0	0.00	82.40	10	5,186	0.19%
2022/06/13	0	84.60	0	0.00	84.00	0	5,256	0.00%
2022/06/10	0	0.00	1	86.20	87.20	-1	5,238	-0.02%
2022/06/07	1.1	84.69	0	0.00	85.00	1.1	5,310	0.02%
2022/06/01	0	0.00	2	85.90	85.10	-2	5,590	-0.04%
2022/05/31	0	0.00	1	85.30	85.10	-1	5,623	-0.02%
2022/05/30	0	0.00	31	84.59	85.10	-31	5,656	-0.55%
2022/05/26	2	82.70	9	82.29	81.80	-7	5,707	-0.12%
2022/05/25	4	81.93	0	0.00	82.30	4	5,806	0.07%
2022/05/24	0	0.00	8	83.80	81.50	-8	6,042	-0.13%
2022/05/23	5	82.54	7	83.21	83.20	-2	6,136	-0.03%
2022/05/20	3	82.50	1	82.80	82.30	2	6,238	0.03%
2022/05/19	18	81.62	16	82.00	81.90	2	6,341	0.03%
2022/05/18	1	84.40	2	85.00	84.10	-1	6,319	-0.02%
2022/05/17	8	81.39	19	83.07	83.80	-11	6,370	-0.17%
2022/05/16	37	82.67	8	81.63	81.00	29	6,264	0.46%
2022/05/13	40	82.44	21	83.06	82.90	19	6,165	0.31%
2022/05/12	99	84.66	108	83.18	82.00	-9	6,064	-0.15%	大賣/
2022/05/11	69	87.27	62	86.50	86.50	7	5,834	0.12%
2022/05/10	28	88.33	10	88.61	87.60	18	5,686	0.32%
2022/05/09	39	93.63	50	94.56	91.00	-11	5,402	-0.20%
2022/05/06	2	101.00	0	0.00	101.00	2	4,760	0.04%
2022/05/05	0.1	112.00	0	0.00	112.00	0.1	4,785	0.00%
2022/05/04	0	0.00	10	121.05	124.00	-10	4,793	-0.21%
2022/05/03	3.1	116.89	1	116.00	119.50	2.1	4,695	0.04%
2022/04/29	0	0.00	1	115.00	115.50	-1	4,632	-0.02%
2022/04/27	10	110.50	15	110.97	112.50	-5	4,626	-0.11%
2022/04/26	10	109.00	13	110.12	110.50	-3	4,485	-0.07%
2022/04/21	0.1	103.50	0	0.00	103.50	0.1	4,470	0.00%
2022/04/20	3	102.33	0	0.00	103.50	3	4,502	0.07%
2022/04/19	0	0.00	10	104.00	103.00	-10	4,538	-0.22%
2022/04/18	4	102.75	1	102.00	102.00	3	4,632	0.06%
2022/04/15	1	105.50	0	0.00	106.00	1	4,564	0.02%
2022/04/14	4	108.38	0	0.00	107.50	4	4,598	0.09%
2022/04/12	7	108.50	0	0.00	107.00	7	4,665	0.15%
2022/04/11	4	113.88	0	113.00	113.00	4	4,572	0.09%
2022/04/08	0	116.00	0	0.00	116.00	0	4,553	0.00%
2022/04/06	0.1	117.50	0	0.00	117.50	0.1	4,541	0.00%
2022/03/30	0	0.00	5	118.50	117.50	-5	4,582	-0.11%
2022/03/29	3	117.00	0	0.00	117.50	3	4,686	0.06%
2022/03/25	0	0.00	2	118.00	118.00	-2	4,995	-0.04%
2022/03/22	0	0.00	9	112.06	114.50	-9	5,189	-0.17%
2022/03/21	0.1	108.50	1	108.00	108.50	-0.9	5,144	-0.02%
2022/03/18	0	0.00	10	109.00	108.50	-10	5,182	-0.19%
2022/03/16	12	106.21	0	0.00	104.50	12	5,235	0.23%
2022/03/15	0	0.00	1	106.00	106.00	-1	5,194	-0.02%
2022/03/14	1	108.00	0	0.00	107.50	1	5,214	0.02%
2022/03/11	2	107.25	13	107.92	108.50	-11	5,224	-0.21%
2022/03/10	35	110.50	0	0.00	110.00	35	5,234	0.67%
2022/03/09	0	105.50	0	0.00	107.00	0	5,237	0.00%
2022/03/08	5	106.20	39	105.69	103.50	-34	5,279	-0.64%
2022/03/07	1	109.50	1	109.00	109.50	0	5,186	0.00%
2022/03/04	5	116.60	4	114.63	115.00	1	5,094	0.02%
2022/03/03	1	117.00	2	117.75	117.50	-1	5,115	-0.02%
2022/03/02	0.1	115.50	12	113.92	116.00	-11.9	5,103	-0.23%
2022/03/01	11	114.77	3	115.00	115.00	8	5,084	0.16%
2022/02/25	16	114.63	4.3	115.35	115.00	11.7	5,061	0.23%
2022/02/24	2	117.50	2	115.50	113.00	0	5,019	0.00%
2022/02/23	2	114.50	2	117.50	117.50	0	4,797	0.00%
2022/02/22	1	112.00	2	110.75	112.00	-1	4,706	-0.02%
2022/02/21	5	110.60	0.6	112.50	113.00	4.4	4,609	0.10%
2022/02/18	0	0.00	10	108.00	108.00	-10	4,520	-0.22%
2022/02/17	0	0.00	20	106.53	107.00	-20	4,518	-0.44%
2022/02/16	0.1	102.50	0.8	102.50	103.00	-0.7	4,484	-0.02%
2022/02/15	0	0.00	10	103.00	102.00	-10	4,479	-0.22%
2022/02/14	0	0.00	10.4	99.90	100.00	-10.4	4,450	-0.23%
2022/02/10	4	99.85	4	100.50	101.00	0	4,433	0.00%
2022/02/09	1	99.40	0	0.00	99.80	1	4,440	0.02%
2022/02/08	1	99.70	0	0.00	99.50	1	4,476	0.02%
2022/02/07	0.2	98.80	0	0.00	98.80	0.2	4,483	0.00%
2022/01/26	31	94.85	1.7	94.76	94.60	29.3	4,488	0.65%
2022/01/24	0	0.00	3	94.50	95.90	-3	4,658	-0.06%
2022/01/21	1.1	96.99	10	97.00	96.10	-8.9	4,708	-0.19%
2022/01/19	9	100.08	0	0.00	99.20	9	4,873	0.18%
2022/01/18	7	102.00	0	0.00	101.50	7	4,960	0.14%
2022/01/17	0.1	101.50	10	102.00	102.00	-9.9	5,044	-0.20%
2022/01/14	28	100.27	0	0.00	100.00	28	5,128	0.55%
2022/01/13	0.1	101.66	18	102.00	102.50	-17.9	5,120	-0.35%
2022/01/12	10	102.50	1	101.50	101.50	9	5,128	0.18%
2022/01/11	0	0.00	4	100.85	102.50	-4	5,114	-0.08%
2022/01/10	2	98.10	0	0.00	99.30	2	5,035	0.04%
2022/01/07	19	99.49	0	0.00	98.90	19	5,042	0.38%
2022/01/06	1	101.00	22	100.50	100.50	-21	5,016	-0.42%
2022/01/05	0.1	98.60	0	0.00	98.80	0.1	5,041	0.00%
2022/01/04	0	0.00	2	97.30	98.10	-2	5,083	-0.04%
2022/01/03	0.1	97.40	2	97.20	97.40	-1.9	5,126	-0.04%
2021/12/30	0	0.00	4	97.50	97.50	-4	5,151	-0.08%
2021/12/29	9.1	97.27	0	0.00	97.20	9.1	5,228	0.17%
2021/12/28	3	96.27	0	0.00	96.20	3	5,276	0.06%
2021/12/27	5	96.66	0	0.00	96.10	5	5,496	0.09%
2021/12/24	10	95.50	16	96.62	96.30	-6	5,611	-0.11%
2021/12/23	0.7	94.70	0	0.00	94.40	0.7	5,630	0.01%
2021/12/22	9	95.47	0	0.00	94.10	9	5,572	0.16%
2021/12/21	5	98.60	0	0.00	96.30	5	5,570	0.09%
2021/12/17	31.1	92.46	30	92.51	93.40	1.1	5,685	0.02%
2021/12/16	5	93.32	0	0.00	93.10	5	5,844	0.09%
2021/12/15	0.1	94.20	0	0.00	94.20	0.1	6,185	0.00%
2021/12/14	0.5	93.10	1	92.70	92.50	-0.5	6,310	-0.01%
2021/12/13	6	94.55	0	0.00	93.50	6	6,365	0.09%
2021/12/10	0	0.00	4	95.90	95.80	-4	6,527	-0.06%
2021/12/08	1.2	99.18	1	99.30	97.70	0.2	6,843	0.00%
2021/12/07	0.5	97.81	0	0.00	98.60	0.5	6,889	0.01%
2021/12/03	3	97.20	3	97.10	97.10	0	6,968	0.00%
2021/12/02	2	98.35	0	0.00	97.10	2	6,977	0.03%
2021/11/29	1.1	97.72	10	99.00	99.10	-8.9	7,095	-0.13%
2021/11/25	0.1	102.50	2	103.25	103.00	-1.9	7,181	-0.03%
2021/11/24	0.2	103.25	5	103.40	103.50	-4.8	7,201	-0.07%
2021/11/23	10.1	104.01	0	0.00	104.00	10.1	7,182	0.14%
2021/11/22	0	106.50	0	0.00	106.50	0	7,119	0.00%
2021/11/19	2	108.25	0	0.00	107.50	2	7,089	0.03%
2021/11/17	0.1	110.00	0	0.00	110.00	0.1	7,049	0.00%
2021/11/16	2	108.25	0	0.00	109.00	2	7,030	0.03%
2021/11/15	2.1	109.45	1	110.00	110.50	1.1	7,020	0.02%
2021/11/12	21	105.02	0	0.00	105.00	21	6,951	0.30%
2021/11/11	0.1	103.50	0	0.00	104.00	0.1	6,996	0.00%
2021/11/08	0.1	102.50	0	0.00	102.50	0.1	7,157	0.00%
2021/11/05	0	102.00	0	0.00	102.00	0	7,166	0.00%
2021/11/04	2	105.50	0	0.00	104.50	2	7,128	0.03%
2021/11/02	1	108.00	13	104.35	104.00	-12	7,065	-0.17%
2021/11/01	4	109.25	0	0.00	110.00	4	6,976	0.06%
2021/10/29	0.1	108.50	0	0.00	108.50	0.1	6,886	0.00%
2021/10/27	11	104.05	5	104.00	104.00	6	6,774	0.09%
2021/10/26	4	98.80	0	0.00	98.80	4	6,607	0.06%
2021/10/25	11	93.28	0	0.00	93.20	11	6,519	0.17%
2021/10/21	0	0.00	4	89.35	89.80	-4	6,409	-0.06%
2021/10/19	3	88.40	0	0.00	88.50	3	6,448	0.05%
2021/10/15	1	88.00	0	0.00	87.70	1	6,418	0.02%
2021/10/14	0	0.00	10	87.40	87.20	-10	6,434	-0.16%
2021/10/13	4	86.60	0	0.00	85.80	4	6,473	0.06%
2021/10/12	4	88.65	0	0.00	88.00	4	6,377	0.06%
2021/10/08	0	0.00	1	92.20	90.60	-1	6,330	-0.02%
2021/10/06	1	90.00	1	92.30	89.30	0	6,285	0.00%
2021/10/05	2	88.90	0	0.00	89.20	2	6,247	0.03%
2021/10/04	0.1	93.30	5	89.34	89.70	-4.9	6,383	-0.08%
2021/09/29	6.1	121.36	25	122.90	123.50	-18.9	6,174	-0.31%
2021/09/28	17	122.26	15	123.33	125.00	2	6,113	0.03%
2021/09/27	22	121.32	20	124.50	120.50	2	5,939	0.03%
2021/09/24	13	133.88	10	136.00	132.00	3	5,575	0.05%
2021/09/23	16	131.16	63	132.12	133.50	-47	5,454	-0.86%
2021/09/22	82	131.84	5	132.50	131.50	77	5,182	1.49%
2021/09/17	41	146.00	43.4	143.62	146.00	-2.4	4,843	-0.05%
2021/09/16	0	0.00	10	137.90	138.00	-10	4,705	-0.21%
2021/09/15	21	138.29	11	138.18	138.00	10	4,610	0.22%
2021/09/14	0	0.00	109	129.95	135.50	-109	4,370	-2.49%	大賣/鉅額交易
2021/09/13	2	129.00	1	129.00	129.50	1	4,221	0.02%
2021/09/10	1	127.50	5	127.50	129.50	-4	4,038	-0.10%
2021/09/09	95	124.97	2	123.50	125.00	93	3,986	2.33%
2021/09/08	5	126.00	1	121.00	121.50	4	3,926	0.10%
2021/09/07	0	124.00	6	124.33	125.50	-6	3,840	-0.16%
2021/09/06	5	123.00	0	0.00	121.50	5	3,781	0.13%
2021/09/03	0	0.00	10	119.00	117.00	-10	3,655	-0.27%
2021/09/02	7	114.14	0	0.00	116.00	7	3,598	0.19%
2021/09/01	10	118.00	0	0.00	117.00	10	3,509	0.28%
2021/08/31	32	108.94	30	111.08	111.00	2	3,391	0.06%
2021/08/30	0	103.50	0	0.00	105.50	0	3,298	0.00%
2021/08/27	0	0.00	1	101.50	102.50	-1	3,244	-0.03%
2021/08/26	0	0.00	1	100.50	100.50	-1	3,221	-0.03%
2021/08/17	2	99.50	9	99.62	98.10	-7	3,157	-0.22%
2021/08/16	0	101.50	3	101.50	102.00	-3	3,112	-0.10%
2021/08/13	10	100.37	2	102.00	102.50	8	3,082	0.26%
2021/07/28	1	97.50	0	0.00	96.60	1	3,538	0.03%
2021/07/27	1	99.70	0	0.00	99.00	1	3,565	0.03%
2021/07/26	0	0.00	2	106.00	103.00	-2	3,548	-0.06%
2021/07/23	0	0.00	2	100.50	102.00	-2	3,488	-0.06%
2021/07/22	0	0.00	5	97.80	98.10	-5	3,418	-0.15%
2021/07/20	1	97.50	0	0.00	97.80	1	3,494	0.03%
2021/07/19	0	0.00	1	99.40	98.20	-1	3,473	-0.03%
2021/07/13	0.1	95.90	0	0.00	96.10	0.1	3,629	0.00%
2021/07/12	0	0.00	1	99.00	98.20	-1	3,627	-0.03%
2021/07/09	25	95.90	20	96.60	97.70	5	3,592	0.14%
2021/07/08	3	94.37	123	95.67	99.00	-120	3,394	-3.54%	大賣/鉅額交易
2021/07/01	0	0.00	1	88.60	88.10	-1	3,418	-0.03%
2021/06/28	0	0.00	1	87.50	88.80	-1	3,503	-0.03%
2021/06/25	6	86.57	20	86.60	86.50	-14	3,497	-0.40%
2021/06/24	0	0.00	2	85.00	85.20	-2	3,737	-0.05%
2021/06/21	0	0.00	4	82.15	82.20	-4	4,024	-0.10%
2021/06/18	0	0.00	7	83.80	83.00	-7	4,042	-0.17%
2021/06/15	0	0.00	0	84.80	84.80	0	4,225	0.00%
2021/06/09	5	82.46	0	0.00	82.90	5	4,341	0.12%
2021/06/08	5	83.40	0	0.00	83.10	5	4,370	0.11%
2021/06/07	10	82.70	0	0.00	83.20	10	4,463	0.22%
2021/06/02	10	82.90	0	0.00	83.40	10	4,595	0.22%
2021/05/27	17	82.38	0	0.00	82.30	17	4,708	0.36%
2021/05/26	30	82.37	0	0.00	83.10	30	4,747	0.63%
2021/05/25	70	82.89	0	0.00	82.90	70	4,770	1.47%
2021/05/17	0	0.00	3	79.03	78.20	-3	4,939	-0.06%
2021/05/14	4	84.18	0	0.00	82.90	4	4,847	0.08%
2021/05/13	0	0.00	1	82.20	81.10	-1	4,728	-0.02%
2021/05/12	1	80.10	0	0.00	81.70	1	4,657	0.02%
2021/05/11	1	88.60	2	89.00	86.50	-1	4,518	-0.02%
2021/05/10	1	86.40	30	87.20	88.80	-29	4,399	-0.66%
2021/05/07	1	85.10	0.1	85.10	86.00	0.9	4,331	0.02%
2021/05/06	3	84.87	0	0.00	84.80	3	4,320	0.07%
2021/05/05	0	0.00	11	83.35	84.90	-11	4,280	-0.26%
2021/05/04	0	0.00	75	84.38	83.20	-75	4,211	-1.78%
2021/04/28	1	85.90	1	86.10	86.20	0	4,075	0.00%
2021/04/27	4	86.90	0	0.00	86.80	4	4,072	0.10%
2021/04/26	1	87.10	5	86.90	86.80	-4	4,042	-0.10%
2021/04/22	2	84.00	5	84.70	82.80	-3	3,936	-0.08%
2021/04/21	0	0.00	21	83.22	83.90	-21	3,854	-0.54%
2021/04/20	3	83.00	0	0.00	83.40	3	3,839	0.08%
2021/04/19	1	82.70	1	82.40	82.30	0	3,822	0.00%
2021/04/16	0	0.00	1	80.50	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	1	80.00	80.20	-1	3,689	-0.03%
2021/04/14	35	78.90	50	78.89	79.10	-15	3,657	-0.41%
2021/04/12	0	0.00	1	79.10	79.40	-1	3,614	-0.03%
2021/04/08	4	78.03	0	0.00	79.00	4	3,552	0.11%
2021/04/01	1	79.10	1	79.80	79.10	0	3,361	0.00%
2021/03/29	11	77.85	45	77.60	78.70	-34	3,233	-1.05%
2021/03/26	5	80.10	0	0.00	80.30	5	2,985	0.17%
2021/03/25	50	78.63	0	0.00	80.10	50	2,951	1.69%
2021/03/24	36	81.66	3	80.67	80.10	33	2,915	1.13%
2021/03/23	39	83.01	3	82.37	83.40	36	2,719	1.32%
2021/03/22	3	81.30	1	81.80	82.50	2	2,676	0.07%
2021/03/19	11	80.07	1	81.20	80.10	10	2,645	0.38%
2021/03/18	19	82.66	0	0.00	82.50	19	2,508	0.76%
2021/03/17	18	82.65	14	82.94	83.10	4	2,457	0.16%
2021/03/16	4	81.45	0	0.00	81.80	4	2,415	0.17%
2021/03/11	0	0.00	15	79.88	78.70	-15	2,364	-0.63%
2021/03/09	0	0.00	1	78.00	78.50	-1	2,267	-0.04%
2021/03/03	0	0.00	3	75.50	75.50	-3	2,149	-0.14%
2021/02/24	0	0.00	2	74.90	73.80	-2	2,009	-0.10%
2021/02/22	0	0.00	2	72.90	73.40	-2	1,876	-0.11%
2021/02/18	0	0.00	2	71.50	72.30	-2	1,823	-0.11%
2021/01/29	1	68.20	0	0.00	68.20	1	1,847	0.05%
2021/01/28	1	68.30	0	0.00	68.90	1	1,834	0.05%
2021/01/27	0	0.00	0.2	68.70	68.80	-0.2	1,825	-0.01%
2021/01/25	0	0.00	1	68.40	69.10	-1	1,824	-0.05%
2021/01/15	2	69.50	0	0.00	69.10	2	1,819	0.11%
2021/01/13	1	69.70	0	0.00	70.20	1	1,819	0.05%
2021/01/12	1	69.60	0	0.00	69.30	1	1,791	0.06%
2021/01/11	0	0.00	20	70.60	70.90	-20	1,756	-1.14%
2020/12/28	0	0.00	1	69.50	69.50	-1	1,621	-0.06%
2020/12/25	0	0.00	2	68.60	69.00	-2	1,612	-0.12%
2020/12/24	0	0.00	0.2	68.20	68.20	-0.2	1,613	-0.01%
2020/12/23	2	68.00	0	0.00	68.00	2	1,593	0.13%
2020/12/15	0	0.00	11	68.25	68.20	-11	1,533	-0.72%
2020/11/20	35	68.97	0	0.00	68.80	35	1,524	2.30%
2020/11/19	20	69.20	0	0.00	69.00	20	1,561	1.28%
2020/11/17	0	0.00	0.1	69.20	69.30	-0.1	1,533	-0.01%
2020/11/16	4	68.75	0	0.00	68.60	4	1,553	0.26%
2020/11/11	1	67.70	0	0.00	68.00	1	1,509	0.07%
2020/11/10	0	0.00	2	67.50	67.30	-2	1,546	-0.13%
2020/11/03	0	0.00	2	66.60	66.60	-2	1,607	-0.12%
2020/10/30	0	0.00	3	66.50	66.20	-3	1,629	-0.18%
2020/10/29	0	0.00	7	66.50	66.60	-7	1,628	-0.43%
2020/10/27	0	0.00	28	67.00	66.80	-28	1,618	-1.73%
2020/10/15	0	0.00	1	65.50	65.40	-1	1,735	-0.06%
2020/09/17	4	66.40	0	0.00	66.40	4	2,538	0.16%
2020/09/16	7	66.70	5	66.60	66.40	2	2,562	0.08%
2020/09/11	5	67.10	0	0.00	66.80	5	2,624	0.19%
2020/09/07	1	67.20	1	67.50	67.30	0	2,749	0.00%
2020/09/03	3	67.70	0	0.00	67.60	3	2,846	0.11%
2020/09/01	0	0.00	2	68.50	68.30	-2	2,925	-0.07%
2020/08/31	28	69.11	0	0.00	69.60	28	2,939	0.95%
2020/08/28	0	0.00	5	68.80	68.90	-5	2,921	-0.17%
2020/08/27	0	0.00	4	67.45	67.50	-4	2,920	-0.14%
2020/08/21	0	0.00	1	64.80	64.70	-1	3,630	-0.03%
2020/08/20	5	65.30	52	63.37	64.10	-47	3,668	-1.28%
2020/08/19	2	66.50	0	0.00	66.10	2	3,642	0.05%
2020/08/13	0	0.00	2	67.00	67.20	-2	3,576	-0.06%
2020/07/17	1	65.20	0	0.00	65.30	1	3,679	0.03%
2020/07/16	0	0.00	1	67.00	66.10	-1	3,652	-0.03%
2020/07/14	54	71.76	0	0.00	71.30	54	3,480	1.55%
2020/07/09	0	0.00	1	72.00	71.90	-1	3,340	-0.03%
2020/07/08	2	71.90	0	0.00	71.90	2	3,314	0.06%
2020/07/02	5	71.80	0	72.10	72.40	5	3,233	0.15%
2020/07/01	0	0.00	1	71.90	71.70	-1	3,203	-0.03%
2020/06/30	0	0.00	1	70.10	70.80	-1	3,182	-0.03%
2020/06/29	0	0.00	8	69.30	69.40	-8	3,209	-0.25%
2020/06/22	1	68.50	0	0.00	68.60	1	3,174	0.03%
2020/06/18	0	0.00	1	69.30	69.10	-1	3,157	-0.03%
2020/06/16	1	69.00	0	0.00	69.10	1	3,164	0.03%
2020/06/15	2	68.70	0	0.00	68.60	2	3,222	0.06%
2020/06/12	2	68.30	0	0.00	69.00	2	3,255	0.06%
2020/06/11	3	69.47	0	0.00	68.80	3	3,240	0.09%
2020/06/10	0	0.00	2	70.20	70.60	-2	3,222	-0.06%
2020/06/09	5	69.52	2	69.60	69.20	3	3,234	0.09%
2020/06/05	2	67.80	0	0.00	68.30	2	3,195	0.06%
2020/05/29	1	65.30	0	0.00	65.30	1	2,978	0.03%
2020/05/28	0	0.00	3	69.40	68.00	-3	2,349	-0.13%
2020/05/26	0	0.00	1	68.30	68.30	-1	2,307	-0.04%
2020/05/20	1	67.50	0	0.00	67.40	1	2,262	0.04%
2020/05/19	1	68.00	0	0.00	67.80	1	2,252	0.04%
2020/05/18	0	0.00	1	67.80	68.00	-1	2,226	-0.04%
2020/05/15	1	67.50	3	67.37	67.00	-2	2,202	-0.09%
2020/05/12	2	66.90	2	67.20	66.90	0	2,100	0.00%
2020/05/07	1	66.80	1	67.60	67.60	0	2,042	0.00%
2020/05/06	2	67.00	0	0.00	67.00	2	2,039	0.10%
2020/04/29	0	0.00	2	67.55	67.40	-2	2,033	-0.10%
2020/04/28	0	0.00	1	67.50	67.10	-1	2,029	-0.05%
2020/04/24	2	66.20	0	0.00	66.30	2	2,063	0.10%
2020/04/21	1.8	66.04	0	0.00	65.90	1.8	2,063	0.09%
2020/04/20	5	66.00	0	0.00	66.80	5	2,036	0.25%
2020/04/16	3	67.30	0	0.00	67.30	3	1,952	0.15%
2020/04/14	10	68.40	0	0.00	68.40	10	1,926	0.52%
2020/04/10	2	67.75	0	0.00	68.00	2	1,926	0.10%
2020/04/09	0	0.00	2	67.70	67.40	-2	1,935	-0.10%
2020/04/08	2	68.00	10	68.18	67.80	-8	1,923	-0.42%
2020/04/07	1	67.90	0	0.00	67.90	1	1,905	0.05%
2020/04/06	0	0.00	30	67.87	68.90	-30	1,887	-1.59%
2020/03/31	0	0.00	13	69.89	69.40	-13	1,838	-0.71%
2020/03/27	20	68.50	0	0.00	67.80	20	1,787	1.12%
2020/03/25	0	0.00	5	66.70	66.60	-5	1,808	-0.28%
2020/03/24	0	0.00	20	65.70	65.80	-20	1,801	-1.11%
2020/03/20	20	64.30	0	0.00	64.90	20	1,779	1.12%
2020/03/19	0	0.00	4	64.20	61.20	-4	1,767	-0.23%
2020/03/18	0	0.00	8	64.78	64.40	-8	1,699	-0.47%
2020/03/17	0	0.00	3	63.57	63.30	-3	1,651	-0.18%
2020/03/16	5	65.14	0	0.00	65.40	5	1,636	0.31%
2020/03/03	0	0.00	1	69.00	68.70	-1	1,489	-0.07%
2020/02/25	0	0.00	5	67.76	67.60	-5	1,497	-0.33%
2020/02/24	0	0.00	2	68.00	67.90	-2	1,507	-0.13%
2020/02/20	0	0.00	1	69.00	68.80	-1	1,533	-0.07%
2020/02/18	0	0.00	2	68.00	68.20	-2	1,577	-0.13%
2020/02/17	0	0.00	2	67.90	67.90	-2	1,753	-0.11%
2020/02/12	1	67.90	0	0.00	67.80	1	1,785	0.06%
2020/02/07	0	0.00	10	67.40	67.20	-10	1,828	-0.55%
2020/02/05	2	67.30	0	0.00	67.40	2	1,822	0.11%
2020/02/04	4	67.40	0	0.00	67.10	4	1,805	0.22%
2020/01/31	4	68.15	0	0.00	68.10	4	1,798	0.22%
2020/01/30	0	0.00	2	69.20	68.00	-2	1,795	-0.11%
2020/01/20	4	72.15	1	72.30	72.10	3	1,750	0.17%
2020/01/16	1	71.60	0	0.00	71.80	1	1,783	0.06%
2020/01/15	0	0.00	10	72.30	71.70	-10	1,829	-0.55%
2020/01/14	0	0.00	4	72.50	72.20	-4	1,854	-0.22%
2020/01/08	1	71.50	0	0.00	71.30	1	1,985	0.05%
2020/01/03	1	72.80	0	0.00	72.70	1	1,997	0.05%
2019/12/30	4	74.10	0	0.00	73.70	4	2,025	0.20%
2019/12/27	1	73.60	0	0.00	73.60	1	2,020	0.05%
2019/12/24	3	72.60	0	0.00	72.70	3	2,032	0.15%
2019/12/23	1	73.20	4	73.13	72.60	-3	2,036	-0.15%
2019/12/20	1	73.40	0	0.00	72.50	1	2,020	0.05%
2019/12/19	1	73.30	0	0.00	73.30	1	1,986	0.05%
2019/12/18	1	73.80	0	0.00	73.60	1	1,986	0.05%
2019/12/17	6	74.00	0	0.00	74.20	6	2,013	0.30%
2019/12/13	1	73.70	0	0.00	73.40	1	2,019	0.05%
2019/12/12	2	73.70	1	73.70	74.00	1	2,010	0.05%
2019/12/11	1	74.00	3	73.60	73.80	-2	2,005	-0.10%
2019/12/10	0	0.00	2	74.20	74.20	-2	1,987	-0.10%
2019/12/09	1	74.10	1	74.20	74.00	0	1,999	0.00%
2019/12/06	3	74.47	1	74.50	74.20	2	1,990	0.10%
2019/12/05	1	74.50	0	0.00	74.40	1	1,981	0.05%
2019/12/04	1	74.40	0	0.00	74.30	1	1,988	0.05%
2019/12/03	0	0.00	2	75.00	75.10	-2	1,971	-0.10%
2019/11/29	1	76.80	0	0.00	75.70	1	1,962	0.05%
2019/11/28	20	77.77	4	77.60	77.00	16	1,952	0.82%
2019/11/26	4	76.75	2	76.50	76.20	2	1,970	0.10%
2019/11/22	1	76.20	0	0.00	76.00	1	1,977	0.05%
2019/11/21	0	0.00	1	76.70	76.80	-1	1,983	-0.05%
2019/11/18	1	76.60	0	0.00	76.90	1	2,006	0.05%
2019/11/15	10	77.00	0	0.00	77.20	10	2,017	0.50%
2019/11/14	13	77.18	11	77.11	77.00	2	2,000	0.10%
2019/11/13	1	73.20	0	0.00	73.00	1	1,855	0.05%
2019/11/08	0	0.00	3	75.90	75.10	-3	1,988	-0.15%
2019/11/05	0	0.00	2	74.25	74.20	-2	1,979	-0.10%
2019/10/29	1	72.00	1	72.10	72.10	0	2,012	0.00%
2019/10/25	0	0.00	1	74.20	73.40	-1	1,981	-0.05%
2019/10/24	0	0.00	1	73.90	74.00	-1	1,968	-0.05%
2019/10/23	0	0.00	2	73.85	73.30	-2	1,945	-0.10%
2019/10/17	0	0.00	1	72.30	72.60	-1	1,835	-0.05%
2019/10/16	0	0.00	1	70.80	70.70	-1	1,772	-0.06%
2019/10/15	0	0.00	1	70.20	70.40	-1	1,768	-0.06%
2019/10/09	1	69.80	1	70.40	69.60	0	1,771	0.00%
2019/10/08	1	69.50	1.2	69.53	69.90	-0.2	1,771	-0.01%
2019/09/27	1	66.90	0	0.00	66.90	1	1,855	0.05%
2019/09/19	1	69.60	0	0.00	69.50	1	1,862	0.05%
2019/09/18	1	70.90	0	0.00	70.70	1	1,943	0.05%
2019/09/17	1	71.40	1	71.60	71.50	0	2,027	0.00%
2019/09/16	0	0.00	1	71.30	71.50	-1	2,113	-0.05%
2019/09/12	30	70.90	0	0.00	70.90	30	2,141	1.40%
2019/09/11	0.4	70.30	0	0.00	70.40	0.4	2,188	0.02%
2019/09/05	0	0.00	5	71.02	70.60	-5	2,209	-0.23%
2019/09/04	0.4	70.90	0	0.00	70.90	0.4	2,213	0.02%
2019/09/03	1	70.50	0	0.00	70.40	1	2,240	0.04%
2019/09/02	0	0.00	2	71.20	71.20	-2	2,237	-0.09%
2019/08/27	0	0.00	2	70.50	70.80	-2	2,196	-0.09%
2019/08/26	1	69.60	1	71.10	70.30	0	2,162	0.00%
2019/08/22	5	70.60	1	70.50	70.80	4	2,125	0.19%
2019/08/16	2	69.00	0	0.00	68.80	2	2,095	0.10%
2019/08/15	20	68.60	11	68.45	69.10	9	2,065	0.44%
2019/08/14	3	67.27	1	67.20	67.20	2	1,977	0.10%
2019/07/25	1	66.20	0	0.00	66.60	1	1,921	0.05%
2019/07/17	0	0.00	22	67.07	66.80	-22	1,957	-1.12%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/05	5	70.88	2	70.50	70.50	3	1,928	0.16%
2019/07/04	6	75.00	6	76.00	76.00	0	1,898	0.00%
2019/07/03	3	75.10	0	0.00	74.60	3	1,864	0.16%
2019/07/01	1	75.60	1	75.30	75.20	0	1,864	0.00%
2019/06/28	2	76.20	0	0.00	75.50	2	1,854	0.11%
2019/06/27	0	0.00	1	76.60	76.40	-1	1,850	-0.05%
2019/06/26	5	76.18	31	76.91	75.80	-26	1,874	-1.39%
2019/06/25	7	77.03	0	0.00	78.00	7	1,855	0.38%
2019/06/24	7	77.50	2	77.85	78.00	5	1,752	0.29%
2019/06/19	0	0.00	1	74.20	74.90	-1	1,526	-0.07%
2019/06/17	30	71.52	0	0.00	72.30	30	1,452	2.06%
2019/05/30	0	0.00	1	69.10	68.90	-1	1,293	-0.08%
2019/05/28	30	70.50	0	0.00	69.80	30	1,306	2.30%
2019/05/23	1	68.70	0	0.00	68.70	1	1,223	0.08%
2019/05/16	1	69.50	0	0.00	68.80	1	1,203	0.08%
2019/05/14	1	70.80	0	0.00	70.70	1	1,159	0.09%
2019/05/09	1	70.20	0	0.00	70.00	1	1,141	0.09%
2019/05/02	1	74.30	0	0.00	74.50	1	1,095	0.09%
2019/04/22	1	76.40	0	0.00	76.20	1	1,018	0.10%
2019/04/17	1.2	77.12	0	0.00	77.20	1.2	1,035	0.12%
2019/04/16	2	77.00	0	0.00	77.20	2	1,024	0.20%
2019/04/15	1	77.90	0	0.00	77.70	1	1,006	0.10%
2019/04/10	1	79.30	0	0.00	79.70	1	978	0.10%
2019/04/09	0	0.00	3	79.40	79.80	-3	959	-0.31%
2019/04/08	1	78.80	0	0.00	79.20	1	951	0.11%
2019/04/01	1	79.60	0	0.00	79.60	1	903	0.11%
2019/03/28	1	77.90	1	77.70	77.70	0	874	0.00%
2019/03/22	4	81.30	0	0.00	81.20	4	872	0.46%
2019/03/14	0.1	80.70	0	0.00	81.00	0.1	945	0.01%
2019/02/26	0	0.00	1	83.00	82.70	-1	1,120	-0.09%
2019/02/25	1	82.10	0	0.00	82.10	1	1,111	0.09%
2019/02/21	1	82.50	0	0.00	82.60	1	1,120	0.09%
2019/02/20	0	0.00	2	83.30	83.10	-2	1,120	-0.18%
2019/02/15	0	0.00	1	82.00	81.80	-1	1,168	-0.09%
2019/02/11	0	0.00	1	82.40	81.80	-1	1,183	-0.08%
2018/12/21	2	80.00	0	0.00	80.20	2	2,079	0.10%
2018/12/18	0	0.00	0.1	83.80	83.80	-0.1	2,126	-0.01%
2018/11/28	0	0.00	1	83.00	84.20	-1	2,504	-0.04%
2018/11/20	0	0.00	5	84.08	83.50	-5	2,814	-0.18%
2018/11/15	0	0.00	1.7	83.20	82.70	-1.7	3,043	-0.05%
2018/11/14	0	0.00	1	81.00	81.80	-1	3,027	-0.03%
2018/11/02	0.1	78.90	0	0.00	78.90	0.1	3,282	0.00%
2018/10/29	0	0.00	1	76.20	76.10	-1	3,537	-0.03%
2018/10/16	1	54.30	5	54.00	54.10	-4	3,495	-0.11%
2018/10/15	2	54.35	30	54.30	54.30	-28	3,466	-0.81%
2018/10/12	26	54.35	0	0.00	55.20	26	3,445	0.75%
2018/10/11	13	54.62	0	0.00	54.00	13	3,437	0.38%
2018/10/09	1	59.50	0	0.00	59.10	1	3,391	0.03%
2018/10/05	15	60.70	0	0.00	59.70	15	3,387	0.44%
2018/10/02	0	0.00	10	61.40	61.70	-10	3,372	-0.30%
2018/10/01	1	60.70	0	0.00	61.40	1	3,371	0.03%
2018/09/28	1	60.30	0	0.00	60.70	1	3,413	0.03%
2018/09/10	5	56.00	0	0.00	55.90	5	3,460	0.14%
2018/09/07	0	0.00	4	58.25	58.20	-4	3,457	-0.12%
2018/09/05	1	60.50	0	0.00	59.30	1	3,500	0.03%
2018/08/29	0	0.00	1	62.00	62.00	-1	3,583	-0.03%
2018/08/28	0	0.00	13	61.40	61.50	-13	3,611	-0.36%
2018/08/24	12	61.50	0	0.00	61.50	12	3,642	0.33%
2018/08/23	13	62.81	13	61.90	62.00	0	3,715	0.00%
2018/08/22	14	62.75	13	62.90	62.80	1	3,725	0.03%
2018/08/21	0	0.00	1	62.00	62.00	-1	3,709	-0.03%
2018/08/20	12	63.40	12	62.50	62.20	0	3,702	0.00%
2018/08/17	13	63.50	13	63.00	63.00	0	3,793	0.00%
2018/08/16	14	62.89	1	63.10	62.90	13	3,766	0.35%
2018/08/15	4	62.63	41	62.72	62.50	-37	3,706	-1.00%
2018/08/13	0	0.00	2	59.20	59.00	-2	3,711	-0.05%
2018/08/10	1	61.20	0	0.00	61.00	1	3,694	0.03%
2018/08/09	1	61.40	0	0.00	61.30	1	3,740	0.03%
2018/08/07	0	0.00	1	60.30	60.30	-1	3,861	-0.03%
2018/08/03	1	59.90	1	59.50	60.10	0	3,930	0.00%
2018/07/30	1	58.00	0	0.00	58.00	1	3,871	0.03%
2018/07/26	20	62.00	0	0.00	62.00	20	3,688	0.54%
2018/07/25	1	63.40	0	0.00	62.60	1	3,689	0.03%
2018/07/24	20	62.30	0	0.00	62.00	20	3,654	0.55%
2018/07/20	0.1	61.80	0	0.00	61.80	0.1	3,664	0.00%
2018/07/19	0.1	62.20	0	0.00	62.20	0.1	3,682	0.00%
2018/07/18	2	63.80	0	0.00	63.00	2	3,718	0.05%
2018/07/09	0	0.00	1	61.20	61.60	-1	3,855	-0.03%
2018/07/05	2	59.80	0	0.00	59.60	2	3,902	0.05%
2018/06/13	0	0.00	1	61.80	62.10	-1	5,182	-0.02%
2018/06/12	0	0.00	3	63.50	62.70	-3	5,278	-0.06%
2018/06/05	3	64.10	0	0.00	64.40	3	5,501	0.05%
2018/06/04	0	0.00	1	63.60	64.40	-1	5,602	-0.02%
2018/05/25	1	62.00	1	62.60	62.70	0	6,103	0.00%
2018/05/23	0	0.00	1	61.80	61.20	-1	6,142	-0.02%
2018/05/22	0	0.00	3	61.93	61.90	-3	6,171	-0.05%
2018/05/21	3	61.80	0	0.00	62.00	3	6,146	0.05%
2018/05/18	0	0.00	0.5	59.50	59.60	-0.5	6,028	-0.01%
2018/05/17	0	0.00	1	60.00	59.70	-1	6,050	-0.02%
2018/05/16	0	0.00	1	60.20	60.00	-1	6,008	-0.02%
2018/05/14	0	0.00	1	58.50	59.00	-1	6,001	-0.02%
2018/05/04	1	57.30	1	57.00	57.00	0	5,920	0.00%
2018/05/02	0	0.00	2	58.40	58.80	-2	5,917	-0.03%
2018/04/19	2	58.50	0	0.00	58.50	2	5,981	0.03%
2018/04/16	7	58.80	8	58.80	58.80	-1	5,966	-0.02%
2018/04/13	0	0.00	2	59.05	58.60	-2	5,943	-0.03%
2018/04/12	3	58.73	3	58.37	58.60	0	5,904	0.00%
2018/04/11	2	58.10	2	58.10	58.10	0	5,899	0.00%
2018/04/09	3.2	58.50	10	58.36	58.50	-6.8	5,787	-0.12%
2018/04/03	0	0.00	2	56.50	56.70	-2	5,628	-0.04%
2018/04/02	5	56.30	5	56.70	56.30	0	5,594	0.00%
2018/03/31	5	56.40	5	56.40	56.40	0	5,597	0.00%
2018/03/30	2	56.00	0	0.00	56.40	2	5,566	0.04%
2018/03/29	1	56.30	2	56.40	56.30	-1	5,495	-0.02%
2018/03/28	1	56.50	1	57.00	57.00	0	5,485	0.00%
2018/03/27	24	57.63	12	57.91	57.00	12	5,392	0.22%
2018/03/26	1	58.10	0	0.00	58.00	1	4,942	0.02%
2018/03/23	0	0.00	9	56.20	58.90	-9	4,854	-0.19%
2018/03/22	1	58.10	0	0.00	57.50	1	4,639	0.02%
2018/03/20	1	57.60	0	0.00	58.10	1	4,400	0.02%
2018/03/15	0	0.00	6	56.78	57.40	-6	4,157	-0.14%
2018/03/14	0	0.00	2	55.60	55.60	-2	4,021	-0.05%
2018/03/13	0	0.00	1	55.20	55.50	-1	3,960	-0.03%
2018/03/12	6	55.27	5	55.60	55.40	1	3,927	0.03%
2018/03/09	5	54.20	0	0.00	54.20	5	3,880	0.13%
2018/03/08	1	55.80	0	0.00	54.70	1	3,864	0.03%
2018/03/07	6	54.12	6	54.40	55.30	0	3,723	0.00%
2018/03/06	1	52.30	0	0.00	52.30	1	3,379	0.03%
2018/03/05	2	52.80	0	0.00	51.90	2	3,440	0.06%
2018/03/02	1	51.60	0	0.00	51.40	1	3,274	0.03%
2018/02/06	1	47.30	4	48.00	47.30	-3	4,428	-0.07%
2018/01/16	0	0.00	1	53.40	53.40	-1	5,001	-0.02%
2018/01/15	1	52.60	0	0.00	52.50	1	4,965	0.02%
2018/01/11	4	53.30	2	53.25	52.00	2	4,944	0.04%
2018/01/10	0	0.00	1	51.50	51.50	-1	4,850	-0.02%
2018/01/09	0	0.00	1	51.60	51.50	-1	4,840	-0.02%
2018/01/05	0	0.00	3	51.73	51.80	-3	4,806	-0.06%