潤泰全 (2915)-福勝券商分點個股進出

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
68.8
漲跌
▲0.5
漲幅
+0.73%
成交量
3,084張
產業
上市貿易百貨類股
742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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/30	10	67.17	4	68.00	67.00	6	5,501	0.11%
2024/05/29	13	67.79	10	67.90	67.90	3	5,484	0.05%
2024/05/28	2	68.10	0	0.00	68.80	2	5,425	0.04%
2024/05/27	1	67.20	0	0.00	67.00	1	5,376	0.02%
2024/05/24	1	66.20	4.2	66.97	66.90	-3.2	5,334	-0.06%
2024/05/23	15	66.09	0	0.00	65.70	15	5,260	0.29%
2024/05/22	4	67.80	0	0.00	67.90	4	5,098	0.08%
2024/05/21	0	0.00	11	68.52	67.80	-11	5,034	-0.22%
2024/05/20	1	69.30	4	69.20	68.70	-3	4,930	-0.06%
2024/05/17	2	71.30	1	70.10	70.70	1	4,760	0.02%
2024/05/16	10	72.40	0	0.00	72.10	10	4,542	0.22%
2024/05/15	7	73.51	11	74.09	73.20	-4	4,294	-0.09%
2024/05/14	2	70.00	3	67.97	68.20	-1	3,836	-0.03%
2024/05/13	1	64.90	13	68.65	69.60	-12	3,435	-0.35%
2024/05/10	1.2	63.30	0	0.00	63.30	1.2	2,980	0.04%
2024/05/09	0	0.00	10	62.40	61.90	-10	2,902	-0.34%
2024/05/08	10	63.30	0	0.00	62.60	10	2,873	0.35%
2024/05/07	30	63.20	0	0.00	63.00	30	2,812	1.07%
2024/05/06	30	63.50	3	63.67	63.70	27	2,761	0.98%
2024/05/03	3	62.80	0	0.00	62.60	3	2,682	0.11%
2024/05/02	2	62.75	6	64.02	63.60	-4	2,583	-0.15%
2024/04/26	0	0.00	0.4	60.20	60.10	-0.4	2,223	-0.02%
2024/04/16	4.5	58.68	0.2	58.90	58.40	4.3	2,188	0.20%
2024/04/11	0	0.00	2.2	59.70	59.80	-2.2	2,169	-0.10%
2024/04/09	1	59.70	0	0.00	59.90	1	2,194	0.05%
2024/03/29	0	0.00	1	59.50	59.40	-1	2,356	-0.04%
2024/03/21	0	0.00	2	58.90	58.80	-2	2,460	-0.08%
2024/03/20	0	0.00	2.2	58.26	57.80	-2.2	2,629	-0.08%
2024/03/19	0	0.00	2	58.40	58.20	-2	2,641	-0.08%
2024/03/18	1	59.30	0	0.00	59.10	1	2,600	0.04%
2024/03/14	1	59.20	0	0.00	59.60	1	2,577	0.04%
2024/03/13	0	0.00	1	61.20	61.20	-1	2,512	-0.04%
2024/03/12	4	61.00	0	0.00	61.20	4	2,524	0.16%
2024/03/04	2	59.30	0	0.00	59.10	2	2,569	0.08%
2024/02/27	4	59.50	0	0.00	59.50	4	2,533	0.16%
2024/02/23	0	0.00	40	60.20	60.20	-40	2,534	-1.58%
2024/02/22	0	0.00	1.3	60.50	60.50	-1.3	2,556	-0.05%
2024/02/20	0.2	60.80	0	0.00	60.70	0.2	2,651	0.01%
2024/02/16	0	0.00	10	59.90	60.40	-10	2,858	-0.35%
2024/02/05	0.3	60.30	0	0.00	60.40	0.3	2,996	0.01%
2024/02/02	0.2	60.80	0	0.00	60.50	0.2	2,989	0.01%
2024/01/29	1	61.30	15	61.37	61.30	-14	2,963	-0.47%
2024/01/19	2	60.40	0	0.00	60.30	2	2,970	0.07%
2024/01/18	2	60.10	0	0.00	60.30	2	2,970	0.07%
2024/01/16	8	61.49	0	0.00	61.10	8	2,902	0.28%
2024/01/10	3	62.97	0	0.00	62.90	3	2,970	0.10%
2024/01/08	0	0.00	0.2	63.30	63.20	-0.2	2,961	-0.01%
2024/01/04	4	64.10	0	0.00	63.80	4	2,930	0.14%
2024/01/03	0	64.60	0	0.00	64.50	0	2,926	0.00%
2023/12/29	5.2	64.30	5	64.30	64.30	0.2	2,801	0.01%
2023/12/28	0	0.00	5	64.30	64.10	-5	2,782	-0.18%
2023/12/27	10	63.80	0.1	63.40	63.50	9.9	2,750	0.36%
2023/12/20	3	62.60	0	0.00	62.60	3	2,688	0.11%
2023/12/19	0	0.00	5	62.70	62.60	-5	2,667	-0.19%
2023/12/15	0	0.00	13	63.42	63.10	-13	2,638	-0.49%
2023/12/14	3	62.60	3	63.10	62.70	0	2,470	0.00%
2023/12/12	3	62.20	0	0.00	62.40	3	2,424	0.12%
2023/12/07	2	63.90	0.4	63.90	63.70	1.6	2,338	0.07%
2023/12/06	5	64.50	0	0.00	64.50	5	2,304	0.22%
2023/12/04	0	0.00	1.4	63.68	63.90	-1.4	2,232	-0.06%
2023/12/01	0	0.00	1	62.80	62.70	-1	2,201	-0.05%
2023/11/30	5	62.00	0	0.00	63.00	5	2,181	0.23%
2023/11/29	0	0.00	1	61.50	61.50	-1	2,132	-0.05%
2023/11/28	0	0.00	2	61.50	61.50	-2	2,111	-0.09%
2023/11/23	1	61.40	1	61.80	61.90	0	2,147	0.00%
2023/11/22	11	61.40	1	61.40	61.30	10	2,142	0.46%
2023/11/17	1	64.10	1	63.40	63.30	0	2,026	0.00%
2023/11/16	0	0.00	4	63.90	64.00	-4	2,018	-0.20%
2023/11/14	0	0.00	1	62.10	62.30	-1	1,838	-0.05%
2023/10/31	0	0.00	0.2	57.00	57.20	-0.2	1,919	-0.01%
2023/10/26	0	0.00	1	57.20	57.10	-1	1,973	-0.05%
2023/10/20	0.2	57.60	0	0.00	57.70	0.2	2,020	0.01%
2023/10/18	0.2	58.30	0	0.00	59.00	0.2	2,054	0.01%
2023/10/17	2	59.40	3	58.90	58.90	-1	2,007	-0.05%
2023/10/12	2	59.10	0	0.00	59.20	2	2,085	0.10%
2023/10/06	0	0.00	0.6	58.90	59.00	-0.6	2,076	-0.03%
2023/10/04	1	58.30	0	0.00	58.20	1	2,112	0.05%
2023/09/20	23	60.44	20	60.50	60.50	3	2,219	0.14%
2023/09/18	0	0.00	1	60.20	60.30	-1	2,180	-0.05%
2023/09/14	4	60.38	0	0.00	60.50	4	2,187	0.18%
2023/09/06	2	61.00	0	0.00	61.20	2	2,312	0.09%
2023/08/24	0.2	59.50	0	0.00	59.50	0.2	2,478	0.01%
2023/08/23	0.2	59.80	0	0.00	59.50	0.2	2,478	0.01%
2023/08/18	1	58.90	0	0.00	58.90	1	2,458	0.04%
2023/08/15	0	0.00	0.2	60.90	60.90	-0.2	2,422	-0.01%
2023/08/10	0	0.00	3	60.10	60.10	-3	2,394	-0.13%
2023/08/08	2	62.10	1	61.90	62.20	1	2,391	0.04%
2023/08/02	51	62.98	0.6	62.40	62.50	50.4	2,421	2.08%
2023/07/31	30	62.45	0	0.00	62.00	30	2,392	1.25%
2023/07/28	1	61.50	0	0.00	61.70	1	2,397	0.04%
2023/07/26	1	61.50	0	0.00	61.20	1	2,387	0.04%
2023/07/24	10	60.50	0	0.00	61.30	10	2,419	0.41%
2023/07/21	8	62.00	0	0.00	61.70	8	2,424	0.33%
2023/07/17	1	61.20	5	61.10	61.40	-4	2,506	-0.16%
2023/07/13	1	61.10	15	61.07	60.90	-14	2,540	-0.55%
2023/07/12	1.1	61.20	0	0.00	61.20	1.1	2,541	0.04%
2023/07/11	0	0.00	40	62.09	61.80	-40	2,548	-1.57%
2023/07/10	0	0.00	0.3	61.50	61.50	-0.3	2,568	-0.01%
2023/07/07	3	60.10	3	60.50	60.60	0	2,588	0.00%
2023/07/06	10	60.90	20.4	60.70	60.60	-10.4	2,596	-0.40%
2023/07/05	0	0.00	2	62.55	61.90	-2	2,579	-0.08%
2023/07/04	2	61.10	2	61.80	62.50	0	2,562	0.00%
2023/06/30	2	60.00	7	60.10	60.20	-5	2,549	-0.20%
2023/06/29	0	0.00	1	60.70	60.40	-1	2,569	-0.04%
2023/06/28	0	0.00	10	59.80	60.80	-10	2,579	-0.39%
2023/06/27	0	0.00	10	59.20	59.50	-10	2,582	-0.39%
2023/06/20	0.2	59.50	1	59.40	59.30	-0.8	2,626	-0.03%
2023/06/19	0	0.00	5	59.80	59.80	-5	2,647	-0.19%
2023/06/16	0	0.00	1	60.60	59.60	-1	2,694	-0.04%
2023/06/15	6	60.50	1	60.80	60.70	5	2,738	0.18%
2023/06/14	2	60.40	3	60.50	60.50	-1	2,795	-0.04%
2023/06/08	1	60.90	0	0.00	61.10	1	3,131	0.03%
2023/06/07	0	0.00	2	60.80	61.40	-2	3,131	-0.06%
2023/06/06	0	0.00	1	60.60	60.90	-1	3,097	-0.03%
2023/06/05	15	60.43	3	59.43	60.50	12	3,067	0.39%
2023/06/01	1	56.80	1	56.80	57.00	0	2,946	0.00%
2023/05/30	3	56.20	0	0.00	56.20	3	2,965	0.10%
2023/05/29	0	0.00	1	56.10	56.40	-1	3,006	-0.03%
2023/05/26	2	56.10	0	0.00	55.90	2	3,012	0.07%
2023/05/25	1	56.60	0	0.00	56.50	1	2,995	0.03%
2023/05/23	2	57.10	0	0.00	57.10	2	3,000	0.07%
2023/05/18	0	0.00	10	56.70	56.10	-10	3,012	-0.33%
2023/05/16	0	0.00	1	55.60	55.50	-1	3,013	-0.03%
2023/05/15	10	54.70	0	0.00	54.70	10	3,008	0.33%
2023/05/09	10	58.20	0	0.00	57.90	10	2,925	0.34%
2023/05/05	0	0.00	0	58.30	58.00	0	2,922	0.00%
2023/05/04	1	58.10	0.7	58.20	58.40	0.3	2,950	0.01%
2023/05/03	0.2	58.00	0	0.00	57.70	0.2	2,957	0.01%
2023/04/28	4	58.00	0	0.00	57.80	4	3,084	0.13%
2023/04/27	1	58.00	10	57.70	58.00	-9	3,080	-0.29%
2023/04/26	15	57.35	0	0.00	57.60	15	3,038	0.49%
2023/04/25	8	57.73	10	57.50	57.50	-2	2,990	-0.07%
2023/04/24	12	58.20	3	57.93	58.20	9	2,914	0.31%
2023/04/21	1	56.20	2	56.30	56.00	-1	2,856	-0.04%
2023/04/20	5	56.40	0	0.00	56.40	5	2,802	0.18%
2023/04/14	0	0.00	3	58.07	58.00	-3	2,819	-0.11%
2023/04/13	1	58.10	0	0.00	58.10	1	2,815	0.04%
2023/04/12	1	58.90	1	58.50	58.40	0	2,803	0.00%
2023/04/06	1	56.50	17	56.37	56.30	-16	2,862	-0.56%
2023/03/31	2	56.80	0	0.00	56.50	2	2,882	0.07%
2023/03/28	2	56.65	0	0.00	56.40	2	3,582	0.06%
2023/03/24	7	57.49	2	57.00	57.00	5	4,147	0.12%
2023/03/23	0	57.10	0	0.00	57.00	0	4,176	0.00%
2023/03/22	6	56.85	0	0.00	57.00	6	4,223	0.14%
2023/03/21	1	57.80	1.6	57.07	56.80	-0.6	4,286	-0.01%
2023/03/20	9	56.07	4	56.00	55.60	5	4,364	0.11%
2023/03/17	0	57.95	0	0.00	57.90	0	4,349	0.00%
2023/03/15	1	58.60	1	59.10	58.50	0	4,473	0.00%
2023/03/14	1	65.00	0	0.00	64.60	1	4,278	0.02%
2023/03/13	1	65.30	10	64.30	65.50	-9	4,489	-0.20%
2023/03/09	1	67.50	1	66.90	66.80	0	4,610	0.00%
2023/03/08	1	66.80	0	0.00	67.20	1	4,630	0.02%
2023/03/06	2	66.45	1	66.70	66.70	1	4,661	0.02%
2023/03/03	3	66.23	2	65.90	66.00	1	4,712	0.02%
2023/03/02	1	66.20	11	66.11	66.20	-10	4,796	-0.21%
2023/03/01	2	66.60	0	0.00	66.40	2	4,886	0.04%
2023/02/23	1	67.40	0	0.00	67.20	1	4,913	0.02%
2023/02/22	10	67.00	1	67.00	67.20	9	4,960	0.18%
2023/02/21	2	68.00	0	0.00	67.70	2	5,012	0.04%
2023/02/17	0	0.00	15	67.83	67.80	-15	5,238	-0.29%
2023/02/16	0	0.00	1	68.10	68.00	-1	5,406	-0.02%
2023/02/14	0	0.00	1	67.20	67.20	-1	5,461	-0.02%
2023/02/10	1	65.90	0	0.00	65.60	1	5,553	0.02%
2023/02/08	6	66.72	3	66.70	66.60	3	5,621	0.05%
2023/02/07	0	0.00	2	67.10	66.80	-2	5,670	-0.04%
2023/02/06	0.5	66.80	0	0.00	66.40	0.5	5,757	0.01%
2023/01/31	0	0.00	2	65.80	66.90	-2	5,928	-0.03%
2023/01/30	5	64.20	1	64.30	65.10	4	5,901	0.07%
2023/01/17	0	0.00	1	63.80	63.70	-1	5,863	-0.02%
2023/01/16	2	64.05	0	0.00	63.80	2	5,931	0.03%
2023/01/13	2	64.70	5	64.30	64.00	-3	5,991	-0.05%
2023/01/12	1	64.30	1	63.90	64.40	0	6,134	0.00%
2023/01/11	2	64.05	0	0.00	64.00	2	6,288	0.03%
2023/01/10	4	63.90	1	63.80	64.00	3	6,318	0.05%
2023/01/09	5	63.50	0.2	64.00	64.00	4.8	6,329	0.08%
2023/01/05	3	64.37	2	63.40	63.30	1	6,551	0.02%
2023/01/04	1	65.00	1.2	64.52	64.20	-0.2	6,812	0.00%
2023/01/03	2	64.85	2	65.10	65.10	0	6,868	0.00%
2022/12/30	2.2	66.24	0	0.00	65.00	2.2	6,950	0.03%
2022/12/29	2	66.20	0	0.00	65.90	2	6,996	0.03%
2022/12/28	0	0.00	2	66.90	66.90	-2	7,119	-0.03%
2022/12/27	0	0.00	1.7	67.86	67.90	-1.7	7,294	-0.02%
2022/12/26	1	66.50	1	67.30	67.30	0	7,293	0.00%
2022/12/23	2.2	66.47	1	66.80	66.70	1.2	7,274	0.02%
2022/12/22	2.2	65.46	4	67.20	66.60	-1.8	7,234	-0.02%
2022/12/21	1	64.10	1	64.20	64.90	0	7,035	0.00%
2022/12/20	2	65.70	3.2	65.24	64.10	-1.2	6,836	-0.02%
2022/12/19	8.3	67.25	1	67.30	67.00	7.3	6,653	0.11%
2022/12/16	5	69.58	2	70.00	68.70	3	6,402	0.05%
2022/12/15	6	69.30	0	0.00	69.10	6	6,149	0.10%
2022/12/14	0	0.00	4.3	68.90	69.30	-4.3	6,138	-0.07%
2022/12/13	2	66.90	4	67.28	66.90	-2	6,097	-0.03%
2022/12/12	7.4	66.57	1	66.20	66.50	6.4	6,108	0.10%
2022/12/09	1	68.70	5	68.90	68.90	-4	6,048	-0.07%
2022/12/08	3	68.90	1	70.20	69.10	2	5,996	0.03%
2022/12/07	2	71.50	1	70.70	71.30	1	5,828	0.02%
2022/12/05	5	70.90	2.2	70.89	70.40	2.9	5,702	0.05%
2022/12/02	2	68.00	7.6	67.50	67.20	-5.6	5,566	-0.10%
2022/12/01	1	66.70	0	0.00	66.30	1	5,549	0.02%
2022/11/29	0.2	65.70	0	0.00	66.10	0.2	5,555	0.00%
2022/11/28	2	65.60	2	66.10	66.10	0	5,623	0.00%
2022/11/25	1	67.20	1	66.00	66.00	0	5,670	0.00%
2022/11/24	0	0.00	1.8	65.58	66.80	-1.8	5,627	-0.03%
2022/11/23	0	0.00	0	65.00	65.00	0	5,536	0.00%
2022/11/22	1	63.10	0	0.00	64.00	1	5,479	0.02%
2022/11/17	0	0.00	1	63.90	63.90	-1	5,456	-0.02%
2022/11/16	4	65.80	1	66.20	65.20	3	5,409	0.06%
2022/11/15	0	0.00	3	66.93	67.10	-3	5,317	-0.06%
2022/11/14	10	65.20	1	64.80	65.00	9	5,222	0.17%
2022/11/10	1	61.10	0	0.00	61.10	1	5,028	0.02%
2022/11/03	0	0.00	2	59.00	59.20	-2	5,334	-0.04%
2022/11/02	0	0.00	1	58.70	58.60	-1	5,400	-0.02%
2022/10/31	1	55.40	0	0.00	55.20	1	5,540	0.02%
2022/10/26	3	52.50	0	0.00	52.80	3	5,660	0.05%
2022/10/21	0	0.00	3	53.77	53.70	-3	6,112	-0.05%
2022/10/20	1	52.00	0	0.00	53.40	1	6,148	0.02%
2022/10/19	3	52.40	2	52.85	52.30	1	6,231	0.02%
2022/10/14	4	51.08	0	0.00	51.00	4	6,956	0.06%
2022/10/13	2	52.50	0	0.00	50.90	2	7,122	0.03%
2022/10/12	7	53.37	12	53.47	53.60	-5	6,937	-0.07%
2022/10/07	0	0.00	11	50.75	51.00	-11	6,601	-0.17%
2022/10/06	0	0.00	9	50.32	50.60	-9	6,516	-0.14%
2022/10/05	4	50.08	3	50.30	50.00	1	6,463	0.02%
2022/10/04	5	49.70	1.8	49.68	49.65	3.2	6,343	0.05%
2022/09/28	1	51.20	0	0.00	50.50	1	6,156	0.02%
2022/09/26	0	0.00	8	51.00	51.40	-8	6,133	-0.13%
2022/09/22	0	0.00	4.4	52.17	52.40	-4.4	6,093	-0.07%
2022/09/19	1	52.40	0	0.00	52.60	1	5,970	0.02%
2022/09/16	1	52.80	0	0.00	53.30	1	5,887	0.02%
2022/09/15	0	0.00	12	53.80	53.70	-12	5,850	-0.21%
2022/09/13	1	55.00	0	0.00	55.10	1	5,849	0.02%
2022/09/12	0	0.00	2	55.00	55.10	-2	5,862	-0.03%
2022/09/08	1	55.00	1	55.30	54.90	0	5,858	0.00%
2022/09/06	0	0.00	10	59.00	57.90	-10	5,722	-0.17%
2022/09/01	6.2	62.71	1	62.30	62.50	5.2	5,643	0.09%
2022/08/30	1	65.40	1	66.00	66.00	0	5,581	0.00%
2022/08/26	1	65.50	3	65.67	66.80	-2	5,540	-0.04%
2022/08/25	1	64.80	0	0.00	65.00	1	5,496	0.02%
2022/08/23	2	65.15	7	65.44	65.20	-5	5,494	-0.09%
2022/08/22	0	0.00	1	66.00	66.40	-1	5,526	-0.02%
2022/08/19	1	65.00	1.3	65.15	65.80	-0.3	5,520	-0.01%
2022/08/18	4	65.63	5	66.00	66.00	-1	5,506	-0.02%
2022/08/17	7	66.31	0.1	66.57	66.30	6.9	5,508	0.12%
2022/08/16	5	65.46	2	66.50	66.30	3	5,509	0.05%
2022/08/15	10	68.59	4	68.85	68.70	6	5,406	0.11%
2022/08/12	1	64.00	6	64.90	65.30	-5	5,302	-0.09%
2022/08/11	2	62.90	3	63.00	63.70	-1	5,286	-0.02%
2022/08/10	6.5	61.57	8	61.24	61.00	-1.5	5,273	-0.03%
2022/08/09	6	60.50	1	60.60	60.70	5	5,321	0.09%
2022/08/08	0	0.00	1	65.30	64.50	-1	5,342	-0.02%
2022/08/05	5	64.60	2	65.00	65.00	3	5,284	0.06%
2022/08/04	9	62.58	11.6	62.95	63.70	-2.6	5,441	-0.05%
2022/08/03	0.1	65.10	1	65.60	65.00	-0.9	5,496	-0.02%
2022/08/02	3.1	65.16	9.4	65.50	65.90	-6.3	5,716	-0.11%
2022/08/01	11.2	62.96	9.3	62.78	65.50	1.9	6,231	0.03%
2022/07/29	2.2	61.60	0	0.00	61.60	2.2	5,753	0.04%
2022/07/28	1	68.30	8	68.70	68.40	-7	5,718	-0.12%
2022/07/27	0	0.00	4	69.00	69.10	-4	5,796	-0.07%
2022/07/26	11	69.85	0.3	69.20	69.30	10.7	5,796	0.18%
2022/07/25	2	65.75	5	66.98	67.90	-3	5,627	-0.05%
2022/07/22	12.2	66.69	24	64.25	66.60	-11.8	5,429	-0.22%
2022/07/21	2	65.70	6.1	65.70	65.70	-4.1	5,007	-0.08%
2022/07/20	10	73.71	0	0.00	72.90	10	4,995	0.20%
2022/07/19	0.4	80.70	0	0.00	80.90	0.4	4,811	0.01%
2022/07/15	0.1	78.60	0	0.00	78.30	0.1	4,784	0.00%
2022/07/12	1	76.40	0	0.00	75.50	1	4,882	0.02%
2022/07/11	3	77.40	0	0.00	77.60	3	4,875	0.06%
2022/07/08	0	0.00	2	77.20	76.90	-2	4,849	-0.04%
2022/07/06	2.1	74.74	0	0.00	74.50	2.1	4,955	0.04%
2022/07/05	2	75.60	0	0.00	76.30	2	4,990	0.04%
2022/07/04	2	73.50	2	74.40	74.50	0	4,992	0.00%
2022/07/01	2	75.00	0	0.00	73.50	2	5,045	0.04%
2022/06/27	5	80.50	0	0.00	80.80	5	5,006	0.10%
2022/06/24	0	0.00	3	78.80	79.60	-3	5,041	-0.06%
2022/06/22	1	79.10	1	81.20	79.10	0	5,110	0.00%
2022/06/21	6	79.77	0	0.00	81.40	6	5,123	0.12%
2022/06/20	1	78.80	0	0.00	78.80	1	5,159	0.02%
2022/06/17	0	0.00	5	82.40	82.60	-5	5,198	-0.10%
2022/06/13	6	84.45	0	0.00	84.00	6	5,256	0.11%
2022/06/09	0	0.00	9	85.98	86.00	-9	5,240	-0.17%
2022/06/07	5	85.00	0	0.00	85.00	5	5,310	0.09%
2022/05/31	0	0.00	10	84.93	85.10	-10	5,623	-0.18%
2022/05/30	4	84.30	2	84.90	85.10	2	5,656	0.04%
2022/05/26	4	82.25	0	0.00	81.80	4	5,707	0.07%
2022/05/20	5	82.30	1	82.40	82.30	4	6,238	0.06%
2022/05/19	1	81.40	0	0.00	81.90	1	6,341	0.02%
2022/05/18	2	84.40	5	84.30	84.10	-3	6,319	-0.05%
2022/05/16	2	81.60	0	0.00	81.00	2	6,264	0.03%
2022/05/13	1	82.90	0	0.00	82.90	1	6,165	0.02%
2022/05/12	3	83.66	0	0.00	82.00	3	6,064	0.05%
2022/05/11	7	87.00	0	0.00	86.50	7	5,834	0.12%
2022/05/10	15	88.11	5	88.24	87.60	10	5,686	0.18%
2022/05/09	12	93.09	15	91.80	91.00	-3	5,402	-0.06%
2022/05/06	0.5	101.00	0	0.00	101.00	0.5	4,760	0.01%
2022/05/05	2	112.00	0	0.00	112.00	2	4,785	0.04%
2022/05/04	8	119.50	1	119.50	124.00	7	4,793	0.15%
2022/05/03	12	118.46	10	118.50	119.50	2	4,695	0.04%
2022/04/29	2	115.00	3	114.50	115.50	-1	4,632	-0.02%
2022/04/28	1	112.00	0	0.00	112.00	1	4,635	0.02%
2022/04/26	0	0.00	1	110.50	110.50	-1	4,485	-0.02%
2022/04/25	1	100.50	2	100.00	100.50	-1	4,396	-0.02%
2022/04/19	0	0.00	1	103.00	103.00	-1	4,538	-0.02%
2022/04/18	1.4	102.15	2	103.50	102.00	-0.6	4,632	-0.01%
2022/04/14	2	107.50	0	0.00	107.50	2	4,598	0.04%
2022/04/12	3	108.33	1	107.50	107.00	2	4,665	0.04%
2022/04/11	10	115.25	1	113.00	113.00	9	4,572	0.20%
2022/04/01	1	116.50	0	0.00	116.50	1	4,530	0.02%
2022/03/29	2	116.00	0	0.00	117.50	2	4,686	0.04%
2022/03/28	0	0.00	1	115.50	116.00	-1	4,814	-0.02%
2022/03/25	0	0.00	9	119.00	118.00	-9	4,995	-0.18%
2022/03/24	0	0.00	3	116.50	116.00	-3	5,080	-0.06%
2022/03/23	0	0.00	2	115.00	115.50	-2	5,195	-0.04%
2022/03/22	0	0.00	4	113.88	114.50	-4	5,189	-0.08%
2022/03/18	2.1	109.00	0	0.00	108.50	2.1	5,182	0.04%
2022/03/16	1	104.00	0	0.00	104.50	1	5,235	0.02%
2022/03/15	3	105.83	0	0.00	106.00	3	5,194	0.06%
2022/03/14	2	107.25	0	0.00	107.50	2	5,214	0.04%
2022/03/11	4	107.00	0	0.00	108.50	4	5,224	0.08%
2022/03/10	1	109.50	0	0.00	110.00	1	5,234	0.02%
2022/03/08	1	108.00	14.1	105.49	103.50	-13.1	5,279	-0.25%
2022/03/07	3	111.00	5	109.80	109.50	-2	5,186	-0.04%
2022/03/04	1	117.00	0	0.00	115.00	1	5,094	0.02%
2022/03/03	2	117.25	2	118.00	117.50	0	5,115	0.00%
2022/03/02	0	0.00	1.4	115.85	116.00	-1.4	5,103	-0.03%
2022/02/25	1	113.00	4	114.25	115.00	-3	5,061	-0.06%
2022/02/24	9.1	116.11	5	118.80	113.00	4.1	5,019	0.08%
2022/02/23	2	115.25	10.1	114.51	117.50	-8.1	4,797	-0.17%
2022/02/22	1	110.00	2.1	111.97	112.00	-1.1	4,706	-0.02%
2022/02/21	0	0.00	3	111.00	113.00	-3	4,609	-0.07%
2022/02/18	0	0.00	7.2	107.28	108.00	-7.2	4,520	-0.16%
2022/02/17	3	106.67	8.2	105.89	107.00	-5.2	4,518	-0.12%
2022/02/15	2	102.25	3	102.33	102.00	-1	4,479	-0.02%
2022/02/14	0	0.00	3	100.00	100.00	-3	4,450	-0.07%
2022/02/11	0	0.00	7	100.00	100.50	-7	4,436	-0.16%
2022/02/10	0	0.00	2	101.00	101.00	-2	4,433	-0.05%
2022/02/08	0	0.00	1	99.30	99.50	-1	4,476	-0.02%
2022/01/25	0.1	94.30	0	0.00	93.80	0.1	4,598	0.00%
2022/01/24	6.2	94.97	0.1	95.10	95.90	6.1	4,658	0.13%
2022/01/21	3.3	97.03	0	0.00	96.10	3.3	4,708	0.07%
2022/01/20	3	97.83	2	99.20	98.70	1	4,720	0.02%
2022/01/19	2	99.80	0	0.00	99.20	2	4,873	0.04%
2022/01/18	0	0.00	0.2	102.00	101.50	-0.2	4,960	0.00%
2022/01/17	3	100.50	1	102.00	102.00	2	5,044	0.04%
2022/01/14	2	99.95	0	0.00	100.00	2	5,128	0.04%
2022/01/13	3	102.00	1	102.00	102.50	2	5,120	0.04%
2022/01/11	0	0.00	14	103.29	102.50	-14	5,114	-0.27%
2022/01/10	1	98.20	1	97.80	99.30	0	5,035	0.00%
2022/01/07	1	99.40	0	0.00	98.90	1	5,042	0.02%
2022/01/06	1	99.50	4.4	100.20	100.50	-3.4	5,016	-0.07%
2022/01/05	0	0.00	7	98.41	98.80	-7	5,041	-0.14%
2022/01/04	1	98.00	0.2	97.90	98.10	0.8	5,083	0.02%
2021/12/30	0	0.00	1	97.50	97.50	-1	5,151	-0.02%
2021/12/29	6	96.90	0	0.00	97.20	6	5,228	0.11%
2021/12/28	1	95.70	2	95.60	96.20	-1	5,276	-0.02%
2021/12/27	3	96.47	0	0.00	96.10	3	5,496	0.05%
2021/12/24	2	96.55	2	96.75	96.30	0	5,611	0.00%
2021/12/23	2	94.05	0	0.00	94.40	2	5,630	0.04%
2021/12/22	1	95.30	0	0.00	94.10	1	5,572	0.02%
2021/12/21	5	97.20	3	96.37	96.30	2	5,570	0.04%
2021/12/20	1	93.00	0	0.00	94.20	1	5,722	0.02%
2021/12/17	1.2	92.30	0	0.00	93.40	1.2	5,685	0.02%
2021/12/16	2	93.00	0	0.00	93.10	2	5,844	0.03%
2021/12/13	1	93.90	1	94.00	93.50	0	6,365	0.00%
2021/12/10	1	96.10	10	96.10	95.80	-9	6,527	-0.14%
2021/12/09	2	97.05	0	0.00	97.00	2	6,649	0.03%
2021/12/08	0	0.00	2	99.25	97.70	-2	6,843	-0.03%
2021/12/07	1	97.60	3.2	97.38	98.60	-2.2	6,889	-0.03%
2021/12/06	2.3	95.91	0	0.00	96.50	2.3	6,922	0.03%
2021/12/03	2	96.95	1	97.00	97.10	1	6,968	0.01%
2021/12/02	6.1	97.36	0	0.00	97.10	6.1	6,977	0.09%
2021/11/30	0	0.00	2	102.50	100.00	-2	7,034	-0.03%
2021/11/29	1.1	97.57	1.3	99.33	99.10	-0.2	7,095	0.00%
2021/11/26	6.1	100.75	0	0.00	100.50	6.1	7,131	0.09%
2021/11/24	5	102.70	1.4	103.50	103.50	3.6	7,201	0.05%
2021/11/23	0	0.00	0.2	105.00	104.00	-0.2	7,182	0.00%
2021/11/22	4	106.50	0	0.00	106.50	4	7,119	0.06%
2021/11/17	0	0.00	2	109.00	110.00	-2	7,049	-0.03%
2021/11/16	3	108.83	0	0.00	109.00	3	7,030	0.04%
2021/11/15	2	109.50	1	108.00	110.50	1	7,020	0.01%
2021/11/12	2	105.00	1	105.00	105.00	1	6,951	0.01%
2021/11/08	1	103.00	0	0.00	102.50	1	7,157	0.01%
2021/11/04	5	104.50	0	0.00	104.50	5	7,128	0.07%
2021/11/03	2	106.00	0	0.00	106.00	2	7,109	0.03%
2021/11/02	6	109.00	10	109.55	104.00	-4	7,065	-0.06%
2021/11/01	1	111.50	0	0.00	110.00	1	6,976	0.01%
2021/10/29	0	0.00	1	108.00	108.50	-1	6,886	-0.01%
2021/10/28	2	103.75	0.1	103.50	104.50	1.9	6,811	0.03%
2021/10/27	2	101.00	1	102.00	104.00	1	6,774	0.01%
2021/10/26	1	98.00	8.2	97.60	98.80	-7.2	6,607	-0.11%
2021/10/25	11	93.14	0	0.00	93.20	11	6,519	0.17%
2021/10/22	2	93.25	12	93.69	93.90	-10	6,455	-0.15%
2021/10/21	0	0.00	2	89.00	89.80	-2	6,409	-0.03%
2021/10/19	5	88.00	0	0.00	88.50	5	6,448	0.08%
2021/10/15	3	87.80	0	0.00	87.70	3	6,418	0.05%
2021/10/14	1	87.10	1	86.30	87.20	0	6,434	0.00%
2021/10/13	2	85.10	1	87.40	85.80	1	6,473	0.02%
2021/10/08	1	90.90	1	90.90	90.60	0	6,330	0.00%
2021/10/07	0	0.00	1	90.00	90.00	-1	6,285	-0.02%
2021/10/06	1	90.00	2	91.60	89.30	-1	6,285	-0.02%
2021/10/05	3.8	89.52	1	89.20	89.20	2.8	6,247	0.04%
2021/10/04	6.1	91.86	0	0.00	89.70	6.1	6,383	0.10%
2021/10/01	11	123.82	21	123.21	124.00	-10	6,331	-0.16%
2021/09/30	3	125.83	2	127.00	128.00	1	6,261	0.02%
2021/09/29	1	122.50	0.1	125.00	123.50	1	6,174	0.02%
2021/09/28	2.2	123.91	4	123.38	125.00	-1.8	6,113	-0.03%
2021/09/27	4	120.38	0	0.00	120.50	4	5,939	0.07%
2021/09/24	9	134.50	0	0.00	132.00	9	5,575	0.16%
2021/09/23	1	133.00	31.1	131.07	133.50	-30.1	5,454	-0.55%
2021/09/22	8	138.63	1	131.50	131.50	7	5,182	0.14%
2021/09/16	0	0.00	1	137.00	138.00	-1	4,705	-0.02%
2021/09/15	4	136.50	11	141.50	138.00	-7	4,610	-0.15%
2021/09/14	0	0.00	1	135.50	135.50	-1	4,370	-0.02%
2021/09/13	2	131.75	1	131.50	129.50	1	4,221	0.02%
2021/09/10	0	0.00	1.1	125.18	129.50	-1.1	4,038	-0.03%
2021/09/08	1	126.50	1	120.50	121.50	0	3,926	0.00%
2021/09/07	0	0.00	0.2	125.00	125.50	-0.2	3,840	-0.01%
2021/09/06	1	121.00	0	0.00	121.50	1	3,781	0.03%
2021/09/03	1	117.50	1	119.00	117.00	0	3,655	0.00%
2021/09/02	0	0.00	1	116.00	116.00	-1	3,598	-0.03%
2021/09/01	5	117.30	6	115.83	117.00	-1	3,509	-0.03%
2021/08/31	0	0.00	0.6	110.00	111.00	-0.6	3,391	-0.02%
2021/08/30	0	0.00	1	105.00	105.50	-1	3,298	-0.03%
2021/08/27	0	0.00	4	101.75	102.50	-4	3,244	-0.12%
2021/08/24	0	0.00	2.2	98.09	98.40	-2.2	3,232	-0.07%
2021/08/23	1	96.40	1	97.00	97.90	0	3,224	0.00%
2021/08/20	1	95.40	0	0.00	95.00	1	3,223	0.03%
2021/08/19	1	96.20	0	0.00	95.60	1	3,215	0.03%
2021/08/18	1	97.80	0	0.00	99.80	1	3,177	0.03%
2021/08/13	0	0.00	2	99.45	102.50	-2	3,082	-0.06%
2021/08/12	1	96.80	1	96.80	98.20	0	2,985	0.00%
2021/08/11	0	0.00	11	95.75	96.60	-11	3,004	-0.37%
2021/08/10	0	0.00	1	93.50	93.00	-1	3,018	-0.03%
2021/08/09	2	92.30	2	93.65	93.90	0	3,103	0.00%
2021/08/05	0	0.00	1	93.70	93.80	-1	3,263	-0.03%
2021/08/04	0	0.00	1	95.30	95.30	-1	3,365	-0.03%
2021/08/03	0	0.00	3	95.57	95.60	-3	3,470	-0.09%
2021/08/02	0	0.00	4	97.90	98.00	-4	3,529	-0.11%
2021/07/30	1	97.50	0	0.00	98.00	1	3,496	0.03%
2021/07/29	1	96.80	1	98.20	98.70	0	3,513	0.00%
2021/07/28	0	0.00	15	96.93	96.60	-15	3,538	-0.42%
2021/07/27	3	99.33	0	0.00	99.00	3	3,565	0.08%
2021/07/26	10	102.50	3	105.50	103.00	7	3,548	0.20%
2021/07/22	0	0.00	5	98.00	98.10	-5	3,418	-0.15%
2021/07/21	0	0.00	20	97.80	97.60	-20	3,421	-0.58%
2021/07/20	1	98.00	0	0.00	97.80	1	3,494	0.03%
2021/07/16	0	0.00	20	97.40	98.00	-20	3,494	-0.57%
2021/07/14	0	0.00	1	94.90	95.80	-1	3,539	-0.03%
2021/07/13	0	0.00	19	97.32	96.10	-19	3,629	-0.52%
2021/07/12	2	98.10	2	97.95	98.20	0	3,627	0.00%
2021/07/09	21	100.19	2	96.60	97.70	19	3,592	0.53%
2021/07/08	3	95.53	14	94.55	99.00	-11	3,394	-0.32%
2021/07/06	5	88.10	5	87.90	87.90	0	3,262	0.00%
2021/07/05	4	87.80	0	0.00	87.70	4	3,278	0.12%
2021/07/01	1	88.10	0	0.00	88.10	1	3,418	0.03%
2021/06/29	10	87.67	0	0.00	87.90	10	3,493	0.29%
2021/06/28	0.2	89.20	11.9	88.57	88.80	-11.7	3,503	-0.33%
2021/06/25	1	86.70	0	0.00	86.50	1	3,497	0.03%
2021/06/22	0	0.00	5	82.70	83.50	-5	3,840	-0.13%
2021/06/21	0.2	82.50	0	0.00	82.20	0.2	4,024	0.00%
2021/06/18	0.3	84.00	0	0.00	83.00	0.3	4,042	0.01%
2021/06/17	5	84.40	0	0.00	84.50	5	4,042	0.12%
2021/06/16	10	84.70	0	0.00	84.90	10	4,174	0.24%
2021/06/03	0	0.00	10	83.70	84.30	-10	4,557	-0.22%
2021/06/01	2	83.30	0	0.00	83.30	2	4,589	0.04%
2021/05/24	0	0.00	11	82.14	82.70	-11	4,794	-0.23%
2021/05/18	0	0.00	9	81.32	81.80	-9	4,954	-0.18%
2021/05/17	27	78.71	3	79.27	78.20	24	4,939	0.49%
2021/05/13	1	81.50	0	0.00	81.10	1	4,728	0.02%
2021/05/12	1	81.00	20	82.50	81.70	-19	4,657	-0.41%
2021/05/11	0	0.00	1	87.50	86.50	-1	4,518	-0.02%
2021/05/06	0	0.00	4	86.00	84.80	-4	4,320	-0.09%
2021/05/04	0	0.00	1	86.70	83.20	-1	4,211	-0.02%
2021/04/29	1	85.90	0	0.00	85.20	1	4,102	0.02%
2021/04/28	0	0.00	1	86.20	86.20	-1	4,075	-0.02%
2021/04/27	6	86.78	0	0.00	86.80	6	4,072	0.15%
2021/04/26	5	86.52	7	86.49	86.80	-2	4,042	-0.05%
2021/04/23	20	83.50	0	0.00	83.90	20	3,948	0.51%
2021/04/22	6	84.28	31	85.16	82.80	-25	3,936	-0.64%
2021/04/20	4	83.35	1.5	83.03	83.40	2.5	3,839	0.07%
2021/04/19	4	81.65	2.2	82.69	82.30	1.8	3,822	0.05%
2021/04/15	0	0.00	3	79.90	80.20	-3	3,689	-0.08%
2021/04/13	2	79.60	0	0.00	79.20	2	3,647	0.05%
2021/04/09	2	78.60	0	0.00	78.60	2	3,580	0.06%
2021/04/08	1	77.50	0	0.00	79.00	1	3,552	0.03%
2021/04/07	0	0.00	0.2	79.20	79.20	-0.2	3,420	-0.01%
2021/04/06	35	79.29	0	0.00	79.20	35	3,404	1.03%
2021/03/31	5	78.80	2	79.30	79.70	3	3,306	0.09%
2021/03/30	13	78.54	0	0.00	78.40	13	3,270	0.40%
2021/03/29	28	78.28	0	0.00	78.70	28	3,233	0.87%
2021/03/26	1.4	80.23	5	80.40	80.30	-3.6	2,985	-0.12%
2021/03/25	5	78.78	0	0.00	80.10	5	2,951	0.17%
2021/03/24	14.3	80.07	12.1	80.38	80.10	2.2	2,915	0.07%
2021/03/23	0	0.00	2	82.80	83.40	-2	2,719	-0.07%
2021/03/22	0	0.00	2	80.50	82.50	-2	2,676	-0.07%
2021/03/19	7	80.89	2	81.30	80.10	5	2,645	0.19%
2021/03/18	15	82.47	7.2	82.49	82.50	7.8	2,508	0.31%
2021/03/17	16	82.40	3	82.97	83.10	13	2,457	0.53%
2021/03/16	6	81.08	6	81.15	81.80	0	2,415	0.00%
2021/03/15	13	79.74	3	80.00	80.20	10	2,389	0.42%
2021/03/12	5	79.40	5	78.70	79.40	0	2,372	0.00%
2021/03/11	2	79.35	1	79.30	78.70	1	2,364	0.04%
2021/03/10	2	78.50	7	78.40	78.00	-5	2,283	-0.22%
2021/03/09	0.8	78.40	4	78.05	78.50	-3.2	2,267	-0.14%
2021/03/08	12	76.87	2	77.25	77.30	10	2,218	0.45%
2021/03/04	5	75.60	2	75.60	76.00	3	2,206	0.14%
2021/03/03	0	0.00	0	75.30	75.50	0	2,149	0.00%
2021/03/02	16	75.68	0	0.00	75.30	16	2,122	0.75%
2021/02/26	5	75.60	7	74.99	74.90	-2	2,072	-0.10%
2021/02/25	0	0.00	1	74.20	74.70	-1	2,017	-0.05%
2021/02/23	0	0.00	2.6	74.23	74.10	-2.6	1,964	-0.13%
2021/02/22	0	0.00	2	73.90	73.40	-2	1,876	-0.11%
2021/02/17	0	0.00	0.1	69.50	69.90	-0.1	1,790	0.00%
2021/02/05	0	0.00	2.4	68.93	68.60	-2.4	1,793	-0.13%
2021/01/25	1	68.50	0	0.00	69.10	1	1,824	0.05%
2021/01/15	0.8	69.00	0	0.00	69.10	0.8	1,819	0.04%
2021/01/14	2	69.95	0	0.00	70.00	2	1,820	0.11%
2021/01/07	0	0.00	1	70.20	70.20	-1	1,721	-0.06%
2021/01/05	0.2	69.80	3	71.07	71.00	-2.8	1,698	-0.16%
2021/01/04	1	69.60	0	0.00	69.40	1	1,655	0.06%
2020/12/31	0	0.00	1	69.80	69.70	-1	1,648	-0.06%
2020/12/24	1	68.80	0	0.00	68.20	1	1,613	0.06%
2020/12/18	0	0.00	0.4	69.40	70.00	-0.4	1,568	-0.02%
2020/12/15	1	68.20	0	0.00	68.20	1	1,533	0.07%
2020/12/11	1	69.30	1	68.80	68.70	0	1,515	0.00%
2020/12/10	0	0.00	2	69.20	69.10	-2	1,500	-0.13%
2020/12/09	0.3	69.31	1	69.40	69.30	-0.7	1,487	-0.05%
2020/12/08	0	0.00	1	70.40	69.90	-1	1,466	-0.07%
2020/12/07	1	70.10	6	70.27	70.40	-5	1,441	-0.35%
2020/12/04	0	0.00	1	70.50	70.60	-1	1,408	-0.07%
2020/12/02	0	0.00	1	70.00	69.80	-1	1,377	-0.07%
2020/11/30	0	0.00	0	69.50	69.60	0	1,362	0.00%
2020/11/26	0	0.00	0.1	68.80	69.10	-0.1	1,349	-0.01%
2020/11/25	0	0.00	30	69.10	68.90	-30	1,398	-2.15%
2020/11/24	0	0.00	17	69.17	69.00	-17	1,476	-1.15%
2020/11/20	0	0.00	5	68.90	68.80	-5	1,524	-0.33%
2020/11/19	0	0.00	5	68.90	69.00	-5	1,561	-0.32%
2020/11/18	0	0.00	15	69.23	69.30	-15	1,553	-0.97%
2020/11/17	0	0.00	3	69.47	69.30	-3	1,533	-0.20%
2020/11/16	25	69.38	5	69.00	68.60	20	1,553	1.29%
2020/11/13	10.1	68.79	0	0.00	68.60	10.1	1,542	0.65%
2020/11/10	5	66.80	0	0.00	67.30	5	1,546	0.32%
2020/11/09	5	66.60	0	0.00	66.20	5	1,536	0.33%
2020/11/06	0	0.00	0	66.20	66.10	0	1,566	0.00%
2020/11/05	0	0.00	3	66.40	66.50	-3	1,594	-0.19%
2020/10/29	0	0.00	1	66.50	66.60	-1	1,628	-0.06%
2020/10/28	0	0.00	1	67.20	66.90	-1	1,628	-0.06%
2020/10/27	0	0.00	1	67.00	66.80	-1	1,618	-0.06%
2020/10/06	3	65.20	0	0.00	65.10	3	2,192	0.14%
2020/09/24	1	64.50	0	0.00	64.50	1	2,396	0.04%
2020/09/21	1	66.50	0	0.00	66.50	1	2,489	0.04%
2020/09/17	0	0.00	3	66.50	66.40	-3	2,538	-0.12%
2020/09/15	0	0.00	2	66.80	66.60	-2	2,587	-0.08%
2020/09/11	0.8	67.00	0	0.00	66.80	0.8	2,624	0.03%
2020/09/10	4	67.68	0	0.00	67.40	4	2,642	0.15%
2020/09/03	2	67.70	10	67.60	67.60	-8	2,846	-0.28%
2020/09/02	0	0.00	1	67.60	67.50	-1	2,887	-0.03%
2020/08/31	1	70.00	0	0.00	69.60	1	2,939	0.03%
2020/08/28	0	0.00	3	68.67	68.90	-3	2,921	-0.10%
2020/08/20	2	64.60	0	0.00	64.10	2	3,668	0.05%
2020/08/14	13	65.55	2	65.50	65.50	11	3,624	0.30%
2020/08/13	0	0.00	1	66.80	67.20	-1	3,576	-0.03%
2020/08/12	10	66.60	0	0.00	67.00	10	3,596	0.28%
2020/08/06	0	0.00	3	65.90	66.00	-3	3,676	-0.08%
2020/07/27	0	0.00	2	63.40	64.00	-2	3,752	-0.05%
2020/07/23	1	65.30	0	0.00	65.00	1	3,733	0.03%
2020/07/17	13	65.35	8	65.30	65.30	5	3,679	0.14%
2020/07/16	13	66.54	5	66.40	66.10	8	3,652	0.22%
2020/07/14	6	71.78	0	0.00	71.30	6	3,480	0.17%
2020/07/13	3	71.90	0	0.00	71.80	3	3,426	0.09%
2020/07/10	9	71.46	0	0.00	71.10	9	3,372	0.27%
2020/07/09	1	71.80	4	72.00	71.90	-3	3,340	-0.09%
2020/07/08	2	71.70	1	71.90	71.90	1	3,314	0.03%
2020/07/06	1	71.90	12	71.80	72.00	-11	3,271	-0.34%
2020/07/03	3	72.07	2	71.85	71.90	1	3,245	0.03%
2020/07/02	1.2	71.68	2	72.00	72.40	-0.8	3,233	-0.02%
2020/07/01	20	71.70	0	0.00	71.70	20	3,203	0.62%
2020/06/30	3.2	70.42	0	0.00	70.80	3.2	3,182	0.10%
2020/06/29	0	0.00	3	69.10	69.40	-3	3,209	-0.09%
2020/06/24	5	68.98	0	0.00	69.10	5	3,187	0.16%
2020/06/23	0.2	69.00	0	0.00	69.00	0.2	3,176	0.01%
2020/06/22	1	68.70	0	0.00	68.60	1	3,174	0.03%
2020/06/19	10	69.00	0	0.00	68.90	10	3,158	0.32%
2020/06/18	2	69.20	0	0.00	69.10	2	3,157	0.06%
2020/06/17	0.2	69.30	1	68.90	69.40	-0.8	3,156	-0.03%
2020/06/16	4	69.20	0.3	69.10	69.10	3.8	3,164	0.12%
2020/06/15	0	0.00	1	69.10	68.60	-1	3,222	-0.03%
2020/06/12	0	0.00	33	68.51	69.00	-33	3,255	-1.01%
2020/06/11	1	70.50	10	70.10	68.80	-9	3,240	-0.28%
2020/06/10	2.2	70.14	1	70.30	70.60	1.2	3,222	0.04%
2020/06/08	0	0.00	1	69.10	69.80	-1	3,237	-0.03%
2020/06/03	10	68.60	0	0.00	68.40	10	3,176	0.31%
2020/06/01	1	66.80	0	0.00	66.90	1	3,078	0.03%
2020/05/29	12	67.30	0	0.00	65.30	12	2,978	0.40%
2020/05/28	10	68.40	0	0.00	68.00	10	2,349	0.43%
2020/05/27	10	69.00	0	0.00	69.00	10	2,332	0.43%
2020/05/19	0	0.00	1	68.60	67.80	-1	2,252	-0.04%
2020/05/18	1	67.40	0	0.00	68.00	1	2,226	0.04%
2020/05/13	2	66.65	0	0.00	67.00	2	2,125	0.09%
2020/05/12	2	66.90	0	0.00	66.90	2	2,100	0.10%
2020/05/08	1	67.70	0	0.00	67.80	1	2,051	0.05%
2020/04/30	0.4	68.50	0	0.00	68.50	0.4	2,043	0.02%
2020/04/21	0	0.00	10	65.92	65.90	-10	2,063	-0.48%
2020/04/16	10	67.60	0	0.00	67.30	10	1,952	0.51%
2020/04/15	1	68.20	0	0.00	68.00	1	1,936	0.05%
2020/04/14	1	68.00	0	0.00	68.40	1	1,926	0.05%
2020/04/01	0	0.00	1	69.60	69.30	-1	1,866	-0.05%
2020/03/31	4	70.45	2	70.65	69.40	2	1,838	0.11%
2020/03/27	2	67.65	2	68.30	67.80	0	1,787	0.00%
2020/03/26	2	66.50	0	0.00	67.70	2	1,789	0.11%
2020/03/23	2	63.35	2	64.05	63.10	0	1,785	0.00%
2020/03/20	1	62.90	1	64.20	64.90	0	1,779	0.00%
2020/03/12	4	66.28	1	67.00	66.10	3	1,541	0.19%
2020/03/10	0	0.00	3	67.00	68.90	-3	1,486	-0.20%
2020/03/05	1	69.40	0	0.00	69.30	1	1,452	0.07%
2020/02/27	2	68.00	0	0.00	67.60	2	1,491	0.13%
2020/02/24	1	68.00	0	0.00	67.90	1	1,507	0.07%
2020/02/18	1	68.00	0	0.00	68.20	1	1,577	0.06%
2020/02/14	2	68.20	0	0.00	67.90	2	1,775	0.11%
2020/02/07	2	67.90	0	0.00	67.20	2	1,828	0.11%
2020/02/05	1	67.50	0	0.00	67.40	1	1,822	0.05%
2020/01/30	0	0.00	2.6	68.22	68.00	-2.6	1,795	-0.14%
2020/01/16	1	71.70	0	0.00	71.80	1	1,783	0.06%
2020/01/10	3	71.93	0	0.00	72.10	3	1,896	0.16%
2020/01/09	0	0.00	12	71.80	71.70	-12	1,963	-0.61%
2019/12/27	2	73.60	0	0.00	73.60	2	2,020	0.10%
2019/12/24	2	72.80	0	0.00	72.70	2	2,032	0.10%
2019/12/12	0	0.00	100	73.62	74.00	-100	2,010	-4.97%
2019/12/06	0.4	74.20	0	0.00	74.20	0.4	1,990	0.02%
2019/12/04	0	0.00	3	75.00	74.30	-3	1,988	-0.15%
2019/11/28	1	77.40	1	77.80	77.00	0	1,952	0.00%
2019/11/27	0	0.00	3	76.80	76.90	-3	1,964	-0.15%
2019/11/26	29	77.00	0	0.00	76.20	29	1,970	1.47%
2019/11/25	2	75.70	1	75.50	76.00	1	1,946	0.05%
2019/11/22	4	76.20	0	0.00	76.00	4	1,977	0.20%
2019/11/21	3	76.87	0	0.00	76.80	3	1,983	0.15%
2019/11/20	0	0.00	92	77.02	77.30	-92	1,984	-4.64%
2019/11/19	18	77.10	0	0.00	77.30	18	2,020	0.89%
2019/11/15	1	77.50	1	77.20	77.20	0	2,017	0.00%
2019/11/14	150	76.65	2	77.50	77.00	148	2,000	7.40%	大買/鉅額交易
2019/11/08	7	74.90	35	75.50	75.10	-28	1,988	-1.41%
2019/11/07	35	75.41	0	0.00	75.20	35	2,000	1.75%
2019/10/28	1	73.00	0	0.00	72.80	1	1,998	0.05%
2019/10/25	2	74.20	0	0.00	73.40	2	1,981	0.10%
2019/10/24	0	0.00	1	73.60	74.00	-1	1,968	-0.05%
2019/10/23	0	0.00	1.6	73.19	73.30	-1.6	1,945	-0.08%
2019/10/22	11	72.81	2	72.45	72.50	9	1,903	0.47%
2019/10/18	0	0.00	1	72.50	72.60	-1	1,856	-0.05%
2019/10/17	1	72.20	3	71.80	72.60	-2	1,835	-0.11%
2019/10/16	13	70.69	0	0.00	70.70	13	1,772	0.73%
2019/10/08	3	69.43	0	0.00	69.90	3	1,771	0.17%
2019/10/03	0	0.00	2	67.60	67.60	-2	1,755	-0.11%
2019/09/23	0	0.00	0	68.10	68.10	0	1,867	0.00%
2019/09/19	1	70.40	0	0.00	69.50	1	1,862	0.05%
2019/09/16	0	0.00	1	70.90	71.50	-1	2,113	-0.05%
2019/09/12	0	0.00	1	71.00	70.90	-1	2,141	-0.05%
2019/09/10	0	0.00	0.1	69.80	70.00	-0.1	2,184	-0.01%
2019/09/06	1	70.30	0	0.00	70.10	1	2,209	0.05%
2019/09/04	2	70.50	0	0.00	70.90	2	2,213	0.09%
2019/09/03	1	70.60	1	71.30	70.40	0	2,240	0.00%
2019/08/27	1	70.30	0	0.00	70.80	1	2,196	0.05%
2019/08/26	1	70.80	1	71.20	70.30	0	2,162	0.00%
2019/08/22	0	0.00	2	69.90	70.80	-2	2,125	-0.09%
2019/08/19	1	69.30	0	0.00	68.20	1	2,115	0.05%
2019/08/15	2	69.50	0	0.00	69.10	2	2,065	0.10%
2019/08/08	0.3	63.30	0	0.00	63.00	0.3	1,934	0.01%
2019/07/30	2	67.00	0	0.00	67.00	2	1,921	0.10%
2019/07/08	1	69.60	1	70.00	69.10	0	1,950	0.00%
2019/06/26	4	75.80	0	0.00	75.80	4	1,874	0.21%
2019/06/24	0.4	77.80	0	0.00	78.00	0.4	1,752	0.02%
2019/05/16	1	69.90	0	0.00	68.80	1	1,203	0.08%
2019/05/14	0	0.00	1	70.10	70.70	-1	1,159	-0.09%
2019/04/26	3	74.10	0	0.00	74.30	3	1,054	0.28%
2019/04/18	2	76.10	0	0.00	75.40	2	1,043	0.19%
2019/04/16	1	77.00	0	0.00	77.20	1	1,024	0.10%
2019/04/03	2	78.40	0	0.00	78.50	2	924	0.22%
2019/03/29	0	0.00	6	80.60	80.90	-6	888	-0.68%
2019/03/13	0	0.00	2	80.50	81.10	-2	963	-0.21%
2019/03/11	2	79.40	0	0.00	79.40	2	999	0.20%
2019/02/18	0	0.00	1	81.50	81.40	-1	1,162	-0.09%
2019/01/16	0	0.00	0	81.80	82.00	0	1,505	0.00%
2018/12/28	5	78.60	0	0.00	78.60	5	1,885	0.27%
2018/12/13	3	84.60	0	0.00	84.30	3	2,304	0.13%
2018/12/11	0	0.00	1	84.10	84.00	-1	2,359	-0.04%
2018/12/06	1	87.20	1	87.20	86.60	0	2,437	0.00%
2018/11/15	1	82.70	0	0.00	82.70	1	3,043	0.03%
2018/11/12	0	0.00	0.6	78.00	78.00	-0.6	3,114	-0.02%
2018/10/31	0.1	76.60	0	0.00	77.50	0.1	3,501	0.00%
2018/10/30	0	0.00	2	73.40	75.60	-2	3,524	-0.06%
2018/10/15	2	54.20	0	0.00	54.30	2	3,466	0.06%
2018/10/12	5	53.90	0	0.00	55.20	5	3,445	0.15%
2018/10/08	2	59.80	0	0.00	59.00	2	3,388	0.06%
2018/10/01	0	0.00	1	60.80	61.40	-1	3,371	-0.03%
2018/09/21	0	0.00	1.7	58.02	58.80	-1.7	3,340	-0.05%
2018/09/20	1	56.70	0	0.00	56.70	1	3,354	0.03%
2018/09/10	2	56.50	0	0.00	55.90	2	3,460	0.06%
2018/08/30	0	0.00	8	62.30	62.80	-8	3,573	-0.22%
2018/08/29	1	62.00	0	0.00	62.00	1	3,583	0.03%
2018/08/20	0	0.00	4	62.50	62.20	-4	3,702	-0.11%
2018/08/17	1	63.00	0	0.00	63.00	1	3,793	0.03%
2018/08/15	1	62.80	1	63.30	62.50	0	3,706	0.00%
2018/08/14	1	59.50	0	0.00	59.40	1	3,595	0.03%
2018/08/03	0	0.00	1	60.20	60.10	-1	3,930	-0.03%
2018/07/06	0	0.00	20	58.61	59.90	-20	3,900	-0.51%
2018/07/02	4	61.70	0	0.00	61.80	4	4,159	0.10%
2018/06/28	5	60.80	3	61.07	61.20	2	4,152	0.05%
2018/06/27	0	0.00	22	61.69	60.70	-22	4,216	-0.52%
2018/06/25	0	0.00	5	62.90	62.60	-5	4,338	-0.12%
2018/06/20	1	62.20	0	0.00	62.40	1	4,985	0.02%
2018/06/15	0	0.00	4	62.58	63.20	-4	5,142	-0.08%
2018/06/06	0	0.00	0.5	64.60	65.00	-0.5	5,485	-0.01%
2018/06/04	0	0.00	2	63.30	64.40	-2	5,602	-0.04%
2018/06/01	0	0.00	3	62.17	62.40	-3	5,906	-0.05%
2018/05/30	0	0.00	2	61.90	61.40	-2	5,995	-0.03%
2018/05/29	0	0.00	0.1	62.50	62.70	-0.1	6,012	0.00%
2018/05/21	1	61.90	1	61.80	62.00	0	6,146	0.00%
2018/05/17	1	60.20	0	0.00	59.70	1	6,050	0.02%
2018/05/15	1	58.80	0	0.00	58.60	1	5,886	0.02%
2018/05/14	0	0.00	2	58.90	59.00	-2	6,001	-0.03%
2018/04/30	22	57.00	0	0.00	57.70	22	5,881	0.37%
2018/04/27	5	57.30	0	0.00	57.30	5	5,887	0.08%
2018/04/26	0	0.00	5	57.80	57.80	-5	5,882	-0.09%
2018/04/25	13	57.80	0	0.00	57.80	13	5,887	0.22%
2018/04/09	0	0.00	6	57.97	58.50	-6	5,787	-0.10%
2018/03/29	0	0.00	6	57.25	56.30	-6	5,495	-0.11%
2018/03/28	2	57.00	14	56.59	57.00	-12	5,485	-0.22%
2018/03/27	22	59.85	40	57.65	57.00	-18	5,392	-0.33%
2018/03/22	2	57.70	0	0.00	57.50	2	4,639	0.04%
2018/03/20	10	57.90	0	0.00	58.10	10	4,400	0.23%
2018/03/19	0	0.00	1	57.50	58.00	-1	4,319	-0.02%
2018/03/16	0	0.00	11	56.97	57.00	-11	4,292	-0.26%
2018/03/15	20	56.50	8	57.45	57.40	12	4,157	0.29%
2018/03/14	8	55.60	0	0.00	55.60	8	4,021	0.20%
2018/03/12	1	55.60	1	55.20	55.40	0	3,927	0.00%
2018/03/08	2	55.90	2	54.90	54.70	0	3,864	0.00%
2018/03/07	7	55.13	21	54.26	55.30	-14	3,723	-0.38%
2018/02/27	1	52.10	0	0.00	51.30	1	3,205	0.03%
2018/02/26	4	52.00	8	52.20	52.00	-4	3,204	-0.12%
2018/02/23	1	51.00	0	0.00	50.70	1	3,190	0.03%
2018/02/22	8	50.90	0	0.00	50.80	8	3,327	0.24%
2018/01/26	20	52.70	0	0.00	52.60	20	5,004	0.40%
2018/01/25	20	52.30	0	0.00	52.80	20	4,987	0.40%
2018/01/24	0	0.00	1	52.20	52.30	-1	4,986	-0.02%
2018/01/19	0	0.00	260	52.74	52.70	-260	5,106	-5.09%	大賣/鉅額交易
2018/01/18	0	0.00	2	53.05	53.00	-2	5,075	-0.04%
2018/01/17	0	0.00	5	53.20	53.10	-5	5,056	-0.10%
2018/01/16	0	0.00	2	52.60	53.40	-2	5,001	-0.04%
2018/01/08	0	0.00	1	51.51	51.70	-1	4,842	-0.02%
2018/01/05	0	0.00	5	51.60	51.80	-5	4,806	-0.10%
2018/01/04	0	0.00	530	50.37	50.60	-530	4,759	-11.14%	大賣/鉅額交易
2018/01/03	0	0.00	5	50.80	50.80	-5	4,753	-0.11%
2018/01/02	0	0.00	45	50.50	50.50	-45	4,720	-0.95%