潤泰全 (2915)-元大-基隆券商分點個股進出

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
79.6
漲跌
▲0.6
漲幅
+0.76%
成交量
11,364張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

潤泰全 (2915)籌碼相關－元大-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆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
2024/11/20	0	0.00	31.4	80.02	79.00	-31.4	3,791	-0.83%
2024/11/14	1	76.50	0	0.00	76.20	1	3,387	0.03%
2024/11/12	0.5	79.00	0	0.00	80.00	0.5	3,431	0.01%
2024/11/07	0	0.00	0.2	77.30	77.50	-0.2	3,391	-0.01%
2024/11/04	0	0.00	3	77.80	78.30	-3	3,547	-0.08%
2024/11/01	3	75.70	2	78.05	78.40	1	3,722	0.03%
2024/10/30	0	0.00	9	76.80	76.30	-9	3,775	-0.24%
2024/10/15	0	74.50	0	0.00	75.30	0	4,831	0.00%
2024/10/07	1	76.90	0	0.00	77.40	1	5,488	0.02%
2024/10/04	0	0.00	6	77.80	76.50	-6	5,502	-0.11%
2024/10/01	1	78.00	0	0.00	78.10	1	5,493	0.02%
2024/09/26	0	0.00	0.5	78.00	77.10	-0.5	5,910	-0.01%
2024/09/25	2	77.50	0	0.00	77.50	2	5,923	0.03%
2024/09/23	1	77.30	0	0.00	77.30	1	5,901	0.02%
2024/09/20	0.5	78.20	0	0.00	78.20	0.5	5,859	0.01%
2024/09/19	1	81.40	0	0.00	81.50	1	5,728	0.02%
2024/09/18	0	0.00	3	80.10	80.30	-3	5,651	-0.05%
2024/09/16	1	78.30	0	0.00	78.70	1	5,603	0.02%
2024/09/11	2	77.10	0	0.00	77.50	2	5,660	0.04%
2024/09/04	1	77.80	0	0.00	77.80	1	5,882	0.02%
2024/08/26	0	0.00	2	80.80	80.00	-2	6,098	-0.03%
2024/08/23	1	78.80	1	78.40	78.70	0	6,101	0.00%
2024/08/22	2	78.20	2	77.45	78.70	0	6,165	0.00%
2024/08/16	1	79.80	1	79.80	80.00	0	6,427	0.00%
2024/08/15	7	79.80	5	79.60	79.00	2	6,477	0.03%
2024/08/14	6	79.40	32.4	78.90	80.50	-26.4	6,586	-0.40%
2024/08/13	1	77.70	1.3	77.52	77.80	-0.3	6,677	0.00%
2024/08/12	6	75.85	6	76.90	77.20	0	6,912	0.00%
2024/08/09	3	75.10	3	75.80	75.20	0	7,357	0.00%
2024/08/08	1	73.60	1	73.90	73.60	0	7,720	0.00%
2024/08/07	8	73.86	1	73.90	73.20	7	8,143	0.09%
2024/08/06	3	70.47	3	69.27	72.10	0	8,170	0.00%
2024/08/05	7	72.71	0	0.00	70.80	7	8,109	0.09%
2024/08/02	0	0.00	3	79.40	78.40	-3	7,988	-0.04%
2024/08/01	1	81.10	2.4	81.24	81.90	-1.4	7,923	-0.02%
2024/07/31	0.1	80.20	0	0.00	80.30	0.1	7,936	0.00%
2024/07/30	0.2	79.10	0	0.00	80.00	0.2	7,993	0.00%
2024/07/29	1	79.20	0	0.00	78.40	1	8,236	0.01%
2024/07/26	0.7	79.65	0.1	80.60	80.60	0.6	8,190	0.01%
2024/07/19	0	0.00	0.7	79.67	78.80	-0.7	7,906	-0.01%
2024/07/18	0	0.00	1	81.60	81.40	-1	7,775	-0.01%
2024/07/17	0	0.00	1	82.00	82.00	-1	7,637	-0.01%
2024/07/16	8	80.30	1	82.50	81.00	7	7,489	0.09%
2024/07/15	6	81.00	0	0.00	79.00	6	7,333	0.08%
2024/07/12	6.1	80.23	3	80.40	80.00	3.1	7,193	0.04%
2024/07/11	1	74.20	6	75.35	75.30	-5	6,865	-0.07%
2024/07/10	0	0.00	20.3	71.81	72.60	-20.3	6,701	-0.30%
2024/07/09	10	70.73	0	0.00	70.60	10	6,650	0.15%
2024/07/08	10	71.22	0	0.00	71.00	10	6,611	0.15%
2024/07/04	1	72.80	1	72.30	71.20	0	6,594	0.00%
2024/07/01	0	0.00	1	69.80	69.50	-1	6,131	-0.02%
2024/06/27	0	0.00	5	68.20	67.90	-5	6,056	-0.08%
2024/06/21	0	0.00	1	68.30	68.10	-1	6,000	-0.02%
2024/06/19	1	67.70	1	68.40	67.80	0	5,945	0.00%
2024/06/18	0	0.00	1	69.30	68.60	-1	5,882	-0.02%
2024/06/12	0	0.00	3	67.73	68.30	-3	5,870	-0.05%
2024/06/11	0	0.00	1	71.70	69.50	-1	5,843	-0.02%
2024/06/07	1	70.90	0.3	72.20	71.90	0.8	5,753	0.01%
2024/06/06	0	69.00	0	0.00	70.00	0	5,620	0.00%
2024/06/05	1	68.50	0	0.00	68.70	1	5,586	0.02%
2024/06/03	0.3	68.20	0	0.00	68.80	0.3	5,561	0.01%
2024/05/30	1	67.80	1	67.60	67.00	0	5,501	0.00%
2024/05/29	2.1	67.95	14	67.70	67.90	-11.9	5,484	-0.22%
2024/05/28	1	68.60	0	0.00	68.80	1	5,425	0.02%
2024/05/23	16.1	66.95	37	65.98	65.70	-20.9	5,260	-0.40%
2024/05/22	10	67.97	0	0.00	67.90	10	5,098	0.20%
2024/05/21	10	67.85	3	67.90	67.80	7	5,034	0.14%
2024/05/20	10	68.95	0	0.00	68.70	10	4,930	0.20%
2024/05/17	8	71.21	9	70.29	70.70	-1	4,760	-0.02%
2024/05/16	0	0.00	9	73.48	72.10	-9	4,542	-0.20%
2024/05/15	15.1	70.97	26	73.51	73.20	-10.9	4,294	-0.25%
2024/05/14	18.1	69.41	13	68.92	68.20	5.1	3,836	0.13%
2024/05/13	0	0.00	33.2	67.46	69.60	-33.2	3,435	-0.97%
2024/05/10	1	62.00	0	0.00	63.30	1	2,980	0.03%
2024/05/09	8	62.24	5	62.30	61.90	3	2,902	0.10%
2024/05/07	0.1	63.30	0	0.00	63.00	0.1	2,812	0.00%
2024/05/06	1	63.90	3	63.90	63.70	-2	2,761	-0.07%
2024/05/03	0.2	63.45	2	63.90	62.60	-1.8	2,682	-0.07%
2024/05/02	7	63.33	22	62.54	63.60	-15	2,583	-0.58%
2024/04/30	15.1	60.40	0	0.00	60.20	15.1	2,289	0.66%
2024/04/29	0.1	61.00	0	0.00	61.10	0.1	2,258	0.00%
2024/04/26	0	0.00	1	60.20	60.10	-1	2,223	-0.04%
2024/04/25	0	0.00	1	60.30	59.90	-1	2,209	-0.05%
2024/04/22	1.1	60.02	0	0.00	60.00	1.1	2,260	0.05%
2024/04/19	0	0.00	1	59.20	59.60	-1	2,216	-0.05%
2024/04/16	1	58.60	0	0.00	58.40	1	2,188	0.05%
2024/04/11	0	0.00	0	59.80	59.80	0	2,169	0.00%
2024/04/10	0.1	60.00	0.2	60.00	60.30	-0.2	2,168	-0.01%
2024/04/08	5	59.20	0	0.00	59.30	5	2,262	0.22%
2024/04/03	3.1	59.90	0	0.00	59.60	3.1	2,297	0.13%
2024/04/02	8	60.16	1	60.10	59.90	7	2,339	0.30%
2024/03/29	1	59.40	0	0.00	59.40	1	2,356	0.04%
2024/03/26	2.1	59.01	0	0.00	59.00	2.1	2,383	0.09%
2024/03/25	2	59.00	0	0.00	59.30	2	2,395	0.08%
2024/03/22	0.3	58.70	2	58.75	59.00	-1.8	2,438	-0.07%
2024/03/20	0.3	58.00	0	0.00	57.80	0.3	2,629	0.01%
2024/03/18	0.2	59.20	0	0.00	59.10	0.2	2,600	0.01%
2024/03/15	1	59.10	0	0.00	59.20	1	2,652	0.04%
2024/03/14	0	0.00	1	59.40	59.60	-1	2,577	-0.04%
2024/03/13	1	61.20	2	61.30	61.20	-1	2,512	-0.04%
2024/03/12	2.2	61.09	0	0.00	61.20	2.2	2,524	0.09%
2024/03/11	1	60.80	0	0.00	60.80	1	2,537	0.04%
2024/03/06	1	60.00	0	0.00	60.00	1	2,523	0.04%
2024/03/04	1	59.30	0.2	59.50	59.10	0.8	2,569	0.03%
2024/02/29	1	59.00	0.1	59.20	59.20	0.9	2,556	0.04%
2024/02/22	0	0.00	1	60.50	60.50	-1	2,556	-0.04%
2024/02/21	0	0.00	6	60.68	60.70	-6	2,629	-0.23%
2024/02/20	0	0.00	2	60.80	60.70	-2	2,651	-0.08%
2024/02/19	2	60.90	0	0.00	61.10	2	2,695	0.07%
2024/01/31	5	60.10	0	0.00	60.10	5	2,982	0.17%
2024/01/25	0	0.00	4	60.30	60.40	-4	2,967	-0.13%
2024/01/23	1	60.10	0	0.00	60.20	1	2,989	0.03%
2024/01/17	2	60.50	4	61.25	60.10	-2	2,954	-0.07%
2024/01/16	14	61.26	0	0.00	61.10	14	2,902	0.48%
2024/01/10	1	63.00	0	0.00	62.90	1	2,970	0.03%
2024/01/02	8	64.98	0	0.00	64.90	8	2,881	0.28%
2023/12/29	1	64.30	0	0.00	64.30	1	2,801	0.04%
2023/12/28	0	0.00	2	64.15	64.10	-2	2,782	-0.07%
2023/12/27	1	63.80	2	63.70	63.50	-1	2,750	-0.04%
2023/12/26	0	0.00	2	63.40	63.40	-2	2,721	-0.07%
2023/12/25	0	0.00	3	62.87	62.80	-3	2,719	-0.11%
2023/12/22	1	62.60	1	62.60	62.60	0	2,713	0.00%
2023/12/21	2	62.50	0	0.00	62.50	2	2,701	0.07%
2023/12/20	0	0.00	1	63.00	62.60	-1	2,688	-0.04%
2023/12/15	0	0.00	6	63.32	63.10	-6	2,638	-0.23%
2023/12/14	0	0.00	3	63.30	62.70	-3	2,470	-0.12%
2023/12/12	10	62.18	0	0.00	62.40	10	2,424	0.41%
2023/12/08	8	63.18	0	0.00	63.10	8	2,347	0.34%
2023/12/06	0	0.00	1	64.80	64.50	-1	2,304	-0.04%
2023/12/05	0	0.00	1	63.80	63.70	-1	2,257	-0.04%
2023/12/04	5	63.90	0	0.00	63.90	5	2,232	0.22%
2023/11/30	1	62.30	0	0.00	63.00	1	2,181	0.05%
2023/11/24	1	61.50	0	0.00	61.40	1	2,108	0.05%
2023/11/23	0.1	61.60	3	61.50	61.90	-2.9	2,147	-0.14%
2023/11/21	3	61.70	0.1	61.90	61.60	3	2,133	0.14%
2023/11/17	0	0.00	1	63.60	63.30	-1	2,026	-0.05%
2023/11/15	0	0.00	24.2	64.50	64.80	-24.2	2,009	-1.20%
2023/11/14	10.1	61.40	17.4	61.68	62.30	-7.4	1,838	-0.40%
2023/11/13	1	58.60	0	0.00	58.90	1	1,712	0.06%
2023/10/20	0.1	57.70	0	0.00	57.70	0.1	2,020	0.00%
2023/09/25	12	59.24	0	0.00	59.30	12	2,214	0.54%
2023/09/20	1	59.80	0	0.00	60.50	1	2,219	0.05%
2023/09/19	1	60.10	0	0.00	60.80	1	2,185	0.05%
2023/09/06	2	61.20	1	60.90	61.20	1	2,312	0.04%
2023/08/31	1	62.30	0	0.00	62.30	1	2,414	0.04%
2023/08/18	0.1	59.10	0	0.00	58.90	0.1	2,458	0.00%
2023/08/10	0.3	59.60	0	0.00	60.10	0.3	2,394	0.01%
2023/08/09	1.1	61.53	0	0.00	61.80	1.1	2,443	0.05%
2023/08/02	1	62.20	0	0.00	62.50	1	2,421	0.04%
2023/07/31	1	62.30	0	0.00	62.00	1	2,392	0.04%
2023/07/27	0	0.00	2	62.20	62.10	-2	2,392	-0.08%
2023/07/25	0	0.00	15	60.70	61.00	-15	2,387	-0.63%
2023/07/21	0	0.00	1	61.50	61.70	-1	2,424	-0.04%
2023/07/19	2	61.45	0	0.00	60.80	2	2,503	0.08%
2023/07/18	0	0.00	2	61.60	62.20	-2	2,509	-0.08%
2023/07/17	0	0.00	6	61.50	61.40	-6	2,506	-0.24%
2023/07/14	0	0.00	0.1	61.00	61.40	-0.1	2,522	0.00%
2023/07/07	3	60.10	5	59.86	60.60	-2	2,588	-0.08%
2023/07/06	2	60.95	0	0.00	60.60	2	2,596	0.08%
2023/07/04	0	0.00	5	61.80	62.50	-5	2,562	-0.20%
2023/07/03	5	60.60	0	0.00	61.00	5	2,547	0.20%
2023/06/28	0	0.00	3	59.60	60.80	-3	2,579	-0.12%
2023/06/07	0	0.00	1.8	60.84	61.40	-1.8	3,131	-0.06%
2023/06/05	0	0.00	1	60.40	60.50	-1	3,067	-0.03%
2023/05/29	0.2	56.10	1	56.20	56.40	-0.8	3,006	-0.03%
2023/05/26	0	0.00	1	56.20	55.90	-1	3,012	-0.03%
2023/05/19	0	0.00	2	56.10	56.10	-2	2,997	-0.07%
2023/05/12	1.2	56.46	0	0.00	56.50	1.2	2,950	0.04%
2023/05/11	0.1	57.20	0	0.00	56.70	0.1	2,945	0.00%
2023/05/10	0.4	58.00	0	0.00	57.80	0.4	2,920	0.01%
2023/05/08	0	0.00	5	58.40	58.50	-5	2,929	-0.17%
2023/05/05	0	0.00	35	58.10	58.00	-35	2,922	-1.20%
2023/05/04	0	0.00	2	58.40	58.40	-2	2,950	-0.07%
2023/05/03	0	0.00	4	57.90	57.70	-4	2,957	-0.14%
2023/04/25	3	57.60	2	59.00	57.50	1	2,990	0.03%
2023/04/24	0	0.00	2	58.00	58.20	-2	2,914	-0.07%
2023/04/21	2.1	56.26	1	56.30	56.00	1.1	2,856	0.04%
2023/04/20	2	56.40	1	56.70	56.40	1	2,802	0.04%
2023/04/19	1	57.10	0	0.00	56.70	1	2,804	0.04%
2023/04/18	1	57.60	0	0.00	57.20	1	2,794	0.04%
2023/04/17	2	58.10	0	0.00	58.00	2	2,807	0.07%
2023/04/12	3	58.30	3	58.50	58.40	0	2,803	0.00%
2023/04/10	2	56.90	0	0.00	56.90	2	2,807	0.07%
2023/04/07	0	0.00	1	56.80	56.70	-1	2,833	-0.04%
2023/04/06	2	56.50	0	0.00	56.30	2	2,862	0.07%
2023/03/30	1	56.80	0	0.00	56.80	1	3,082	0.03%
2023/03/27	19	56.89	0	0.00	56.80	19	3,853	0.49%
2023/03/24	20	57.10	20	57.00	57.00	0	4,147	0.00%
2023/03/23	2	56.70	0	0.00	57.00	2	4,176	0.05%
2023/03/22	2	57.10	0	0.00	57.00	2	4,223	0.05%
2023/03/21	5	57.30	5	56.70	56.80	0	4,286	0.00%
2023/03/20	2.5	55.56	7	56.30	55.60	-4.5	4,364	-0.10%
2023/03/17	19	58.00	0	0.00	57.90	19	4,349	0.44%
2023/03/16	3	58.60	0	0.00	58.30	3	4,469	0.07%
2023/03/15	7.1	59.63	6	58.53	58.50	1.1	4,473	0.02%
2023/03/13	0	0.00	12	64.13	65.50	-12	4,489	-0.27%
2023/03/09	0	0.00	4.3	67.57	66.80	-4.3	4,610	-0.09%
2023/03/07	4	67.00	0	0.00	67.10	4	4,640	0.09%
2023/03/06	0	0.00	1	66.90	66.70	-1	4,661	-0.02%
2023/03/03	0.1	66.10	0	0.00	66.00	0.1	4,712	0.00%
2023/03/02	0.1	66.20	0	0.00	66.20	0.1	4,796	0.00%
2023/03/01	0.2	66.90	0	0.00	66.40	0.2	4,886	0.00%
2023/02/24	10	67.50	0	0.00	67.60	10	4,899	0.20%
2023/02/23	0.1	67.50	0	0.00	67.20	0.1	4,913	0.00%
2023/02/22	0.1	67.00	0	0.00	67.20	0.1	4,960	0.00%
2023/02/21	0	0.00	5	67.80	67.70	-5	5,012	-0.10%
2023/02/20	0	0.00	0.1	67.80	68.10	-0.1	5,120	0.00%
2023/02/17	8	68.09	0.2	67.80	67.80	7.8	5,238	0.15%
2023/02/16	3.2	67.96	1	68.00	68.00	2.2	5,406	0.04%
2023/02/15	16.2	67.52	11	67.60	67.40	5.2	5,452	0.10%
2023/02/14	7	66.81	3	66.50	67.20	4	5,461	0.07%
2023/02/10	6	66.12	0	0.00	65.60	6	5,553	0.11%
2023/02/08	4.1	66.71	0	0.00	66.60	4.1	5,621	0.07%
2023/02/06	1	66.50	2	66.70	66.40	-1	5,757	-0.02%
2023/02/02	0	0.00	7	68.19	67.90	-7	5,809	-0.12%
2023/02/01	20	67.03	0	0.00	67.40	20	5,872	0.34%
2023/01/31	16	67.49	21	67.00	66.90	-5	5,928	-0.08%
2023/01/30	12	65.27	7	64.93	65.10	5	5,901	0.08%
2023/01/17	3	63.80	0	0.00	63.70	3	5,863	0.05%
2023/01/16	1	63.80	1	64.10	63.80	0	5,931	0.00%
2023/01/13	3	64.50	0	0.00	64.00	3	5,991	0.05%
2023/01/12	2.5	64.08	4	64.40	64.40	-1.5	6,134	-0.02%
2023/01/11	3	64.13	3	64.30	64.00	0	6,288	0.00%
2023/01/10	1	63.90	0	0.00	64.00	1	6,318	0.02%
2023/01/09	2	64.30	2	63.85	64.00	0	6,329	0.00%
2023/01/06	0.1	63.40	0	0.00	63.10	0.1	6,363	0.00%
2023/01/05	4	64.20	0	0.00	63.30	4	6,551	0.06%
2023/01/04	1	64.40	0	0.00	64.20	1	6,812	0.01%
2023/01/03	2	65.10	2	65.00	65.10	0	6,868	0.00%
2022/12/27	1	67.60	1	68.10	67.90	0	7,294	0.00%
2022/12/23	4	66.20	6	66.62	66.70	-2	7,274	-0.03%
2022/12/22	0	0.00	2	66.25	66.60	-2	7,234	-0.03%
2022/12/21	5	64.12	4	64.25	64.90	1	7,035	0.01%
2022/12/20	4	65.20	7	65.29	64.10	-3	6,836	-0.04%
2022/12/19	8	67.55	4	67.53	67.00	4	6,653	0.06%
2022/12/16	11	69.13	9	70.33	68.70	2	6,402	0.03%
2022/12/15	4.1	69.47	1	69.70	69.10	3.1	6,149	0.05%
2022/12/14	1	68.10	9	68.67	69.30	-8	6,138	-0.13%
2022/12/13	1	66.50	1	67.30	66.90	0	6,097	0.00%
2022/12/12	11	67.18	1	67.20	66.50	10	6,108	0.16%
2022/12/09	4.1	68.90	3	69.30	68.90	1.1	6,048	0.02%
2022/12/08	7	69.21	3	69.43	69.10	4	5,996	0.07%
2022/12/07	1.1	71.54	4	70.90	71.30	-2.9	5,828	-0.05%
2022/12/06	4	70.50	0.2	71.00	70.00	3.8	5,757	0.07%
2022/12/05	3	70.50	4	70.28	70.40	-1	5,702	-0.02%
2022/12/02	9	67.27	12	67.44	67.20	-3	5,566	-0.05%
2022/12/01	4	67.03	4	67.48	66.30	0	5,549	0.00%
2022/11/30	4	66.15	5	66.24	66.30	-1	5,543	-0.02%
2022/11/28	1	65.20	1	66.20	66.10	0	5,623	0.00%
2022/11/25	2.1	66.58	0	0.00	66.00	2.1	5,670	0.04%
2022/11/24	5	65.64	7.7	66.49	66.80	-2.7	5,627	-0.05%
2022/11/23	3	64.10	4	64.85	65.00	-1	5,536	-0.02%
2022/11/22	1	63.00	3	63.17	64.00	-2	5,479	-0.04%
2022/11/21	2	64.70	0	0.00	64.10	2	5,480	0.04%
2022/11/18	1	64.10	1	64.00	64.00	0	5,485	0.00%
2022/11/17	10	63.63	15	64.08	63.90	-5	5,456	-0.09%
2022/11/16	11	65.78	1	66.30	65.20	10	5,409	0.18%
2022/11/15	4	66.43	6	66.55	67.10	-2	5,317	-0.04%
2022/11/14	3	64.20	7	65.04	65.00	-4	5,222	-0.08%
2022/11/11	0	0.00	0	62.30	62.70	0	5,066	0.00%
2022/11/10	0	0.00	1	61.00	61.10	-1	5,028	-0.02%
2022/11/09	1	61.70	0	61.90	61.50	1	5,132	0.02%
2022/11/08	1.1	60.91	19	59.64	61.20	-17.9	5,205	-0.34%
2022/11/07	1	59.70	4	58.78	59.30	-3	5,240	-0.06%
2022/11/04	8	59.41	0	0.00	59.60	8	5,279	0.15%
2022/11/03	15	58.58	1.2	59.03	59.20	13.9	5,334	0.26%
2022/11/02	2.3	57.05	11	57.10	58.60	-8.7	5,400	-0.16%
2022/11/01	0	0.00	10	55.70	56.70	-10	5,495	-0.18%
2022/10/31	10	56.20	12	55.60	55.20	-2	5,540	-0.04%
2022/10/28	4	55.85	2	55.80	55.80	2	5,610	0.04%
2022/10/27	0	0.00	2	54.30	54.80	-2	5,593	-0.04%
2022/10/24	3	53.93	2	53.75	52.90	1	6,126	0.02%
2022/10/21	0	0.00	1	54.50	53.70	-1	6,112	-0.02%
2022/10/19	2	52.80	2	52.75	52.30	0	6,231	0.00%
2022/10/18	1	51.00	3	51.27	51.40	-2	6,302	-0.03%
2022/10/14	1	51.60	2	51.25	51.00	-1	6,956	-0.01%
2022/10/13	11.1	50.27	1	50.00	50.90	10.1	7,122	0.14%
2022/10/12	1.2	53.77	12	52.08	53.60	-10.9	6,937	-0.16%
2022/10/11	8	50.18	1	50.10	50.10	7	6,663	0.11%
2022/10/07	0.1	51.10	0	0.00	51.00	0.1	6,601	0.00%
2022/10/06	1	50.30	0	0.00	50.60	1	6,516	0.02%
2022/10/05	7	50.22	0	0.00	50.00	7	6,463	0.11%
2022/10/04	4.3	49.61	6	49.67	49.65	-1.8	6,343	-0.03%
2022/09/29	2	50.60	0	0.00	51.10	2	6,160	0.03%
2022/09/28	6	50.85	0	0.00	50.50	6	6,156	0.10%
2022/09/27	3	51.27	0	0.00	52.60	3	6,155	0.05%
2022/09/26	1	50.90	0	0.00	51.40	1	6,133	0.02%
2022/09/23	3	52.13	24	52.00	52.10	-21	6,099	-0.34%
2022/09/22	7	52.16	0.4	52.20	52.40	6.6	6,093	0.11%
2022/09/20	0.5	52.40	2	52.50	52.50	-1.5	5,984	-0.03%
2022/09/19	10	52.35	0	0.00	52.60	10	5,970	0.17%
2022/09/16	4	52.78	0	0.00	53.30	4	5,887	0.07%
2022/09/15	1	53.90	0	0.00	53.70	1	5,850	0.02%
2022/09/14	12	53.97	0	0.00	54.10	12	5,847	0.21%
2022/09/13	0.4	55.23	0	0.00	55.10	0.4	5,849	0.01%
2022/09/12	6	55.15	0	0.00	55.10	6	5,862	0.10%
2022/09/08	1	54.50	1	55.00	54.90	0	5,858	0.00%
2022/09/07	2	55.70	0	0.00	55.20	2	5,795	0.03%
2022/09/06	1	58.30	1	57.20	57.90	0	5,722	0.00%
2022/09/05	0	59.60	0	0.00	59.40	0	5,698	0.00%
2022/09/02	4	60.38	5	60.50	60.10	-1	5,705	-0.02%
2022/09/01	6	62.97	5	62.22	62.50	1	5,643	0.02%
2022/08/31	0.1	66.10	2	65.80	65.40	-1.9	5,586	-0.03%
2022/08/26	0	0.00	10	66.35	66.80	-10	5,540	-0.18%
2022/08/25	3	65.37	1	64.90	65.00	2	5,496	0.04%
2022/08/24	5	64.94	2	65.50	65.00	3	5,491	0.05%
2022/08/23	3	65.40	3	65.20	65.20	0	5,494	0.00%
2022/08/22	3	64.70	6	66.10	66.40	-3	5,526	-0.05%
2022/08/19	2	65.10	0	0.00	65.80	2	5,520	0.04%
2022/08/18	2	65.40	2	65.80	66.00	0	5,506	0.00%
2022/08/17	11	66.65	1	66.10	66.30	10	5,508	0.18%
2022/08/16	14	65.81	3.2	66.41	66.30	10.9	5,509	0.20%
2022/08/15	2.3	68.64	5.2	68.18	68.70	-2.9	5,406	-0.05%
2022/08/12	0	64.70	5	65.14	65.30	-5	5,302	-0.09%
2022/08/11	2.1	63.18	11	63.05	63.70	-8.9	5,286	-0.17%
2022/08/10	7	61.56	0	0.00	61.00	7	5,273	0.13%
2022/08/09	2.1	60.21	1	60.90	60.70	1.1	5,321	0.02%
2022/08/08	3.2	64.74	4	65.08	64.50	-0.8	5,342	-0.01%
2022/08/05	0	65.00	0	0.00	65.00	0	5,284	0.00%
2022/08/04	4	63.65	1	62.00	63.70	3	5,441	0.06%
2022/08/03	0.1	65.20	0	0.00	65.00	0.1	5,496	0.00%
2022/08/02	5	65.40	16	65.63	65.90	-11	5,716	-0.19%
2022/08/01	18.2	63.40	10	63.92	65.50	8.2	6,231	0.13%
2022/07/29	1.1	61.60	0	0.00	61.60	1.1	5,753	0.02%
2022/07/28	2	68.65	4	68.68	68.40	-2	5,718	-0.03%
2022/07/27	10	69.25	31	68.88	69.10	-21	5,796	-0.36%
2022/07/26	11.1	69.70	8	70.38	69.30	3.1	5,796	0.05%
2022/07/25	14.1	66.94	21.6	67.47	67.90	-7.5	5,627	-0.13%
2022/07/22	27.8	66.22	13	66.08	66.60	14.8	5,429	0.27%
2022/07/21	1	65.70	0	0.00	65.70	1	5,007	0.02%
2022/07/20	3.2	74.42	5	73.26	72.90	-1.8	4,995	-0.04%
2022/07/19	3	80.93	0	0.00	80.90	3	4,811	0.06%
2022/07/18	0	78.80	0	0.00	80.50	0	4,803	0.00%
2022/07/14	1	78.20	0	0.00	78.40	1	4,787	0.02%
2022/07/08	0	0.00	10	77.10	76.90	-10	4,849	-0.21%
2022/07/04	19	73.93	0	0.00	74.50	19	4,992	0.38%
2022/07/01	2	76.00	0	0.00	73.50	2	5,045	0.04%
2022/06/28	0	0.00	2	79.90	80.00	-2	4,983	-0.04%
2022/06/22	10	79.00	0	0.00	79.10	10	5,110	0.20%
2022/06/17	0	0.00	1	81.80	82.60	-1	5,198	-0.02%
2022/06/16	1	85.30	0	0.00	82.40	1	5,186	0.02%
2022/06/15	9	84.30	0	0.00	84.30	9	5,201	0.17%
2022/06/13	2	84.20	0	0.00	84.00	2	5,256	0.04%
2022/06/10	1.1	87.22	0	0.00	87.20	1.1	5,238	0.02%
2022/06/01	3.1	85.04	4	85.33	85.10	-0.9	5,590	-0.02%
2022/05/30	2	84.85	10	84.40	85.10	-8	5,656	-0.14%
2022/05/26	0.1	82.30	0	0.00	81.80	0.1	5,707	0.00%
2022/05/24	0.1	82.20	0	0.00	81.50	0.1	6,042	0.00%
2022/05/23	1	83.10	0	0.00	83.20	1	6,136	0.02%
2022/05/20	6	82.40	1	82.30	82.30	5	6,238	0.08%
2022/05/19	0.1	81.66	0	0.00	81.90	0.1	6,341	0.00%
2022/05/18	7.1	84.50	2	84.00	84.10	5.1	6,319	0.08%
2022/05/16	2.2	82.87	0	0.00	81.00	2.2	6,264	0.04%
2022/05/13	1	82.70	0	0.00	82.90	1	6,165	0.02%
2022/05/12	2	83.75	5.3	83.55	82.00	-3.3	6,064	-0.05%
2022/05/11	2.1	86.67	1	86.60	86.50	1.1	5,834	0.02%
2022/05/10	1.1	87.89	0	0.00	87.60	1.1	5,686	0.02%
2022/05/09	3.3	94.25	0	0.00	91.00	3.3	5,402	0.06%
2022/05/06	0.1	101.00	0	0.00	101.00	0.1	4,760	0.00%
2022/05/05	0.1	112.00	0	0.00	112.00	0.1	4,785	0.00%
2022/05/03	5	118.00	0	0.00	119.50	5	4,695	0.11%
2022/04/29	5	115.00	1	114.00	115.50	4	4,632	0.09%
2022/04/28	1	112.50	2	111.50	112.00	-1	4,635	-0.02%
2022/04/27	2	110.00	3	107.50	112.50	-1	4,626	-0.02%
2022/04/26	1	110.50	4	110.50	110.50	-3	4,485	-0.07%
2022/04/25	6	99.90	6	100.42	100.50	0	4,396	0.00%
2022/04/18	5	101.50	1	103.00	102.00	4	4,632	0.09%
2022/04/13	5	108.00	0	0.00	108.50	5	4,682	0.11%
2022/04/12	5	109.00	1	111.00	107.00	4	4,665	0.09%
2022/04/11	5	113.00	0	0.00	113.00	5	4,572	0.11%
2022/04/08	7	115.36	10	115.50	116.00	-3	4,553	-0.07%
2022/04/07	1	114.50	0	0.00	114.50	1	4,569	0.02%
2022/04/01	1	116.00	10	116.00	116.50	-9	4,530	-0.20%
2022/03/31	1	115.50	1	116.50	116.00	0	4,530	0.00%
2022/03/28	0	0.00	0.1	115.00	116.00	-0.1	4,814	0.00%
2022/03/25	2	118.50	12	117.29	118.00	-10	4,995	-0.20%
2022/03/23	10	114.50	0	0.00	115.50	10	5,195	0.19%
2022/03/22	1	112.50	24	114.17	114.50	-23	5,189	-0.44%
2022/03/21	2	108.75	0	0.00	108.50	2	5,144	0.04%
2022/03/17	11	107.00	0	0.00	107.50	11	5,236	0.21%
2022/03/16	1.1	103.64	0	0.00	104.50	1.1	5,235	0.02%
2022/03/15	2	106.50	0	0.00	106.00	2	5,194	0.04%
2022/03/11	8	107.56	1	107.50	108.50	7	5,224	0.13%
2022/03/10	10	110.80	2	109.50	110.00	8	5,234	0.15%
2022/03/09	1	104.50	0	0.00	107.00	1	5,237	0.02%
2022/03/08	7	103.93	0	0.00	103.50	7	5,279	0.13%
2022/03/07	4.7	109.68	3	109.50	109.50	1.7	5,186	0.03%
2022/03/04	6	115.00	2	117.25	115.00	4	5,094	0.08%
2022/03/03	3	117.00	0	0.00	117.50	3	5,115	0.06%
2022/03/02	1	114.00	0	0.00	116.00	1	5,103	0.02%
2022/03/01	5	114.00	9	114.61	115.00	-4	5,084	-0.08%
2022/02/25	15	113.33	3.3	113.91	115.00	11.7	5,061	0.23%
2022/02/24	6.3	116.26	2.2	116.21	113.00	4.1	5,019	0.08%
2022/02/23	1	114.00	11	117.32	117.50	-10	4,797	-0.21%
2022/02/22	2.2	110.10	0	0.00	112.00	2.2	4,706	0.05%
2022/02/21	4.1	109.61	4	110.75	113.00	0.1	4,609	0.00%
2022/02/18	2	107.00	36	107.65	108.00	-34	4,520	-0.75%
2022/02/17	1	107.50	3.5	106.14	107.00	-2.5	4,518	-0.06%
2022/02/16	0.6	103.00	1.3	103.00	103.00	-0.7	4,484	-0.02%
2022/02/15	0	0.00	10	103.00	102.00	-10	4,479	-0.22%
2022/02/11	0	0.00	4	100.50	100.50	-4	4,436	-0.09%
2022/02/10	0	0.00	1.3	99.96	101.00	-1.3	4,433	-0.03%
2022/02/09	0	0.00	1.2	100.00	99.80	-1.2	4,440	-0.03%
2022/02/08	5	99.48	0	99.00	99.50	5	4,476	0.11%
2022/02/07	0	0.00	1	98.40	98.80	-1	4,483	-0.02%
2022/01/26	1	94.60	0	0.00	94.60	1	4,488	0.02%
2022/01/25	0.1	94.20	1	95.00	93.80	-0.9	4,598	-0.02%
2022/01/21	3.4	97.09	0	0.00	96.10	3.4	4,708	0.07%
2022/01/19	2	99.20	0	0.00	99.20	2	4,873	0.04%
2022/01/14	2	100.50	0	0.00	100.00	2	5,128	0.04%
2022/01/13	0.2	101.50	0	0.00	102.50	0.2	5,120	0.00%
2022/01/12	1	102.00	0	0.00	101.50	1	5,128	0.02%
2022/01/11	4.2	100.38	5	103.10	102.50	-0.8	5,114	-0.02%
2022/01/10	0	0.00	1	98.00	99.30	-1	5,035	-0.02%
2022/01/07	6	99.13	3	98.90	98.90	3	5,042	0.06%
2022/01/06	0	0.00	15	101.17	100.50	-15	5,016	-0.30%
2022/01/04	0	0.00	1	98.00	98.10	-1	5,083	-0.02%
2022/01/03	0.5	97.20	0	0.00	97.40	0.5	5,126	0.01%
2021/12/30	10	97.70	2	97.60	97.50	8	5,151	0.16%
2021/12/28	2	96.00	0	0.00	96.20	2	5,276	0.04%
2021/12/27	12	96.11	0	0.00	96.10	12	5,496	0.22%
2021/12/23	1	94.40	0	0.00	94.40	1	5,630	0.02%
2021/12/22	2	94.35	1	94.90	94.10	1	5,572	0.02%
2021/12/21	2	95.70	3	97.20	96.30	-1	5,570	-0.02%
2021/12/15	0	0.00	6	94.20	94.20	-6	6,185	-0.10%
2021/12/13	7.2	94.18	0	0.00	93.50	7.2	6,365	0.11%
2021/12/07	5	97.00	0	0.00	98.60	5	6,889	0.07%
2021/12/06	1	95.70	0	0.00	96.50	1	6,922	0.01%
2021/12/02	12.3	98.74	0	0.00	97.10	12.3	6,977	0.18%
2021/12/01	0.1	99.50	0	0.00	100.00	0.1	7,010	0.00%
2021/11/29	1.1	99.00	19	97.50	99.10	-17.9	7,095	-0.25%
2021/11/26	11.5	100.52	0	0.00	100.50	11.5	7,131	0.16%
2021/11/24	1.2	103.42	0.2	103.50	103.50	1	7,201	0.01%
2021/11/23	7.4	105.98	1	104.00	104.00	6.4	7,182	0.09%
2021/11/22	1.3	106.38	0	0.00	106.50	1.3	7,119	0.02%
2021/11/19	1	108.00	0	0.00	107.50	1	7,089	0.01%
2021/11/17	0	0.00	1	109.00	110.00	-1	7,049	-0.01%
2021/11/15	0	0.00	20	110.50	110.50	-20	7,020	-0.29%
2021/11/08	0	0.00	0	103.00	102.50	0	7,157	0.00%
2021/11/05	0.1	102.00	0	102.00	102.00	0.1	7,166	0.00%
2021/11/03	0	0.00	4	106.00	106.00	-4	7,109	-0.06%
2021/11/02	13	104.70	15	104.37	104.00	-2	7,065	-0.03%
2021/11/01	0	0.00	0	110.00	110.00	0	6,976	0.00%
2021/10/29	12	106.33	0.1	107.00	108.50	11.9	6,886	0.17%
2021/10/28	3	103.00	16	104.22	104.50	-13	6,811	-0.19%
2021/10/27	15	101.87	7.2	102.00	104.00	7.8	6,774	0.11%
2021/10/26	3	97.50	0	0.00	98.80	3	6,607	0.05%
2021/10/25	4	94.40	3	93.00	93.20	1	6,519	0.02%
2021/10/22	0	0.00	1	93.50	93.90	-1	6,455	-0.02%
2021/10/20	0	88.30	0	0.00	88.80	0	6,408	0.00%
2021/10/19	0	0.00	1	88.60	88.50	-1	6,448	-0.02%
2021/10/13	0.1	85.70	0	0.00	85.80	0.1	6,473	0.00%
2021/10/12	10	89.00	0	0.00	88.00	10	6,377	0.16%
2021/10/06	1	91.20	1	92.40	89.30	0	6,285	0.00%
2021/10/05	1.1	88.58	0	0.00	89.20	1.1	6,247	0.02%
2021/10/04	1.4	90.67	0	0.00	89.70	1.4	6,383	0.02%
2021/10/01	6.1	123.69	7	123.50	124.00	-0.9	6,331	-0.01%
2021/09/30	1	126.00	0	0.00	128.00	1	6,261	0.02%
2021/09/29	5	123.50	3	123.83	123.50	2	6,174	0.03%
2021/09/28	13	122.73	12	123.42	125.00	1	6,113	0.02%
2021/09/27	11	122.77	0	0.00	120.50	11	5,939	0.19%
2021/09/24	1.1	133.82	1	132.00	132.00	0.1	5,575	0.00%
2021/09/23	0.1	129.50	0.2	130.00	133.50	-0.1	5,454	0.00%
2021/09/22	3.1	131.50	0	0.00	131.50	3.1	5,182	0.06%
2021/09/16	5	139.00	5	138.00	138.00	0	4,705	0.00%
2021/09/15	9	136.94	9	137.83	138.00	0	4,610	0.00%
2021/09/14	1	132.50	1	130.00	135.50	0	4,370	0.00%
2021/09/13	14	133.29	14	134.25	129.50	0	4,221	0.00%
2021/09/09	0	0.00	1.4	121.21	125.00	-1.4	3,986	-0.04%
2021/09/08	2	123.00	4	121.50	121.50	-2	3,926	-0.05%
2021/09/06	2	122.00	0	0.00	121.50	2	3,781	0.05%
2021/09/03	2	116.50	0	0.00	117.00	2	3,655	0.05%
2021/09/02	1	113.50	0	0.00	116.00	1	3,598	0.03%
2021/09/01	1.2	116.92	1	118.50	117.00	0.2	3,509	0.01%
2021/08/24	0	0.00	1	97.80	98.40	-1	3,232	-0.03%
2021/08/18	0	0.00	5	99.50	99.80	-5	3,177	-0.16%
2021/08/17	0	0.00	11	98.99	98.10	-11	3,157	-0.35%
2021/08/16	1	101.00	2	101.25	102.00	-1	3,112	-0.03%
2021/08/11	0	0.00	1	96.30	96.60	-1	3,004	-0.03%
2021/08/10	10	93.90	1	93.90	93.00	9	3,018	0.30%
2021/08/05	0	0.00	4	94.33	93.80	-4	3,263	-0.12%
2021/08/02	0	0.00	1	97.60	98.00	-1	3,529	-0.03%
2021/07/26	8	103.50	4	103.63	103.00	4	3,548	0.11%
2021/07/23	4	99.05	1.4	101.43	102.00	2.6	3,488	0.07%
2021/07/22	0.4	98.40	0	0.00	98.10	0.4	3,418	0.01%
2021/07/16	1	97.80	0	0.00	98.00	1	3,494	0.03%
2021/07/12	0	0.00	1	98.00	98.20	-1	3,627	-0.03%
2021/07/09	5	97.10	10	95.20	97.70	-5	3,592	-0.14%
2021/07/08	1	98.70	2.6	96.03	99.00	-1.6	3,394	-0.05%
2021/06/30	0	0.00	2	87.80	87.90	-2	3,444	-0.06%
2021/06/29	1	88.90	0	0.00	87.90	1	3,493	0.03%
2021/06/28	0	0.00	33	88.15	88.80	-33	3,503	-0.94%
2021/06/21	2	82.10	0	0.00	82.20	2	4,024	0.05%
2021/06/09	4	82.48	0	0.00	82.90	4	4,341	0.09%
2021/05/26	0.5	82.60	0	0.00	83.10	0.5	4,747	0.01%
2021/05/18	10	81.40	0	0.00	81.80	10	4,954	0.20%
2021/05/14	0	0.00	2	83.85	82.90	-2	4,847	-0.04%
2021/05/12	1	84.50	1	80.70	81.70	0	4,657	0.00%
2021/05/11	1	89.70	0	0.00	86.50	1	4,518	0.02%
2021/05/10	0	0.00	11	87.05	88.80	-11	4,399	-0.25%
2021/05/06	0	0.00	20	86.00	84.80	-20	4,320	-0.46%
2021/04/29	0	0.00	1	85.50	85.20	-1	4,102	-0.02%
2021/04/27	2	86.70	1.6	86.83	86.80	0.4	4,072	0.01%
2021/04/22	5	82.90	0	0.00	82.80	5	3,936	0.13%
2021/04/20	0	0.00	1	83.40	83.40	-1	3,839	-0.03%
2021/04/19	1	82.70	1	81.20	82.30	0	3,822	0.00%
2021/04/16	0	0.00	1	80.10	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	2	80.10	80.20	-2	3,689	-0.05%
2021/04/13	2	79.35	1	80.30	79.20	1	3,647	0.03%
2021/04/12	0	0.00	1	79.50	79.40	-1	3,614	-0.03%
2021/04/06	0	0.00	10	79.20	79.20	-10	3,404	-0.29%
2021/04/01	2	79.50	2	78.90	79.10	0	3,361	0.00%
2021/03/30	11	78.09	2	78.60	78.40	9	3,270	0.28%
2021/03/24	4	81.14	0	0.00	80.10	4	2,915	0.14%
2021/03/23	0	0.00	1	82.90	83.40	-1	2,719	-0.04%
2021/03/19	20	80.45	0	0.00	80.10	20	2,645	0.76%
2021/03/18	0	0.00	1	81.90	82.50	-1	2,508	-0.04%
2021/03/17	2	82.75	20	82.45	83.10	-18	2,457	-0.73%
2021/03/11	1	79.30	25	79.58	78.70	-24	2,364	-1.02%
2021/03/09	5	78.20	0	0.00	78.50	5	2,267	0.22%
2021/03/05	1	75.30	7	75.93	75.90	-6	2,178	-0.28%
2021/03/04	3	75.30	5	76.00	76.00	-2	2,206	-0.09%
2021/03/03	1	75.50	0	0.00	75.50	1	2,149	0.05%
2021/03/02	0	0.00	1	76.00	75.30	-1	2,122	-0.05%
2021/02/26	4	74.85	0	0.00	74.90	4	2,072	0.19%
2021/02/24	1	73.60	1	74.80	73.80	0	2,009	0.00%
2021/02/23	0	0.00	10	74.00	74.10	-10	1,964	-0.51%
2021/02/22	0	0.00	10	73.20	73.40	-10	1,876	-0.53%
2021/02/18	1	70.90	13	71.15	72.30	-12	1,823	-0.66%
2021/02/17	1	69.00	0	0.00	69.90	1	1,790	0.06%
2021/01/29	0	0.00	1	68.00	68.20	-1	1,847	-0.05%
2021/01/20	10	68.30	0	0.00	68.20	10	1,831	0.55%
2021/01/18	0.2	68.80	0	0.00	68.70	0.2	1,830	0.01%
2021/01/08	0	0.00	20.1	71.00	70.90	-20.1	1,746	-1.15%
2021/01/06	0	0.00	0.7	70.00	69.80	-0.7	1,713	-0.04%
2021/01/05	40	70.15	0	0.00	71.00	40	1,698	2.35%
2020/12/31	0	0.00	1	69.90	69.70	-1	1,648	-0.06%
2020/12/29	10	69.40	0	0.00	69.40	10	1,631	0.61%
2020/12/09	10	69.20	1	69.40	69.30	9	1,487	0.60%
2020/12/08	20	70.40	0	0.00	69.90	20	1,466	1.36%
2020/11/30	0	0.00	2	69.50	69.60	-2	1,362	-0.15%
2020/11/18	0	0.00	1	69.50	69.30	-1	1,553	-0.06%
2020/11/17	0	0.00	1	69.40	69.30	-1	1,533	-0.07%
2020/11/13	0	0.00	1	68.40	68.60	-1	1,542	-0.06%
2020/10/30	0	0.00	5	66.58	66.20	-5	1,629	-0.31%
2020/10/19	1	65.70	0	0.00	65.40	1	1,702	0.06%
2020/10/16	1	65.50	0	0.00	65.40	1	1,716	0.06%
2020/10/12	1	65.00	0	0.00	64.70	1	1,923	0.05%
2020/09/25	0	0.00	1	64.50	64.60	-1	2,370	-0.04%
2020/08/31	1	69.60	2	69.50	69.60	-1	2,939	-0.03%
2020/08/26	1	66.90	0	0.00	66.80	1	2,906	0.03%
2020/08/13	1	67.50	1	66.90	67.20	0	3,576	0.00%
2020/08/12	1	67.00	9	66.82	67.00	-8	3,596	-0.22%
2020/08/10	1	65.70	0	0.00	65.90	1	3,623	0.03%
2020/07/28	1	63.90	0	0.00	63.30	1	3,736	0.03%
2020/07/27	0	0.00	1	63.40	64.00	-1	3,752	-0.03%
2020/07/17	13	65.52	0	0.00	65.30	13	3,679	0.35%
2020/07/16	2	66.30	0	0.00	66.10	2	3,652	0.05%
2020/07/14	1	71.50	0	0.00	71.30	1	3,480	0.03%
2020/07/10	1	71.90	0	0.00	71.10	1	3,372	0.03%
2020/07/09	3	71.90	0	0.00	71.90	3	3,340	0.09%
2020/07/07	1	71.80	0	0.00	72.00	1	3,292	0.03%
2020/07/03	1	71.90	0	0.00	71.90	1	3,245	0.03%
2020/07/02	0	0.00	2	72.10	72.40	-2	3,233	-0.06%
2020/07/01	0	0.00	3	71.83	71.70	-3	3,203	-0.09%
2020/06/30	0	0.00	3	70.43	70.80	-3	3,182	-0.09%
2020/06/23	20	68.40	0	0.00	69.00	20	3,176	0.63%
2020/06/18	1	69.20	0	0.00	69.10	1	3,157	0.03%
2020/06/17	1	69.10	0	0.00	69.40	1	3,156	0.03%
2020/06/15	2	68.90	1	68.60	68.60	1	3,222	0.03%
2020/06/12	0	0.00	1	68.60	69.00	-1	3,255	-0.03%
2020/06/10	1	70.20	4	70.23	70.60	-3	3,222	-0.09%
2020/06/09	0	0.00	14	69.35	69.20	-14	3,234	-0.43%
2020/06/04	0	0.00	1	68.70	68.00	-1	3,169	-0.03%
2020/06/03	1	68.40	0	0.00	68.40	1	3,176	0.03%
2020/06/02	19	67.40	0	0.00	67.40	19	3,102	0.61%
2020/06/01	1	66.80	0	0.00	66.90	1	3,078	0.03%
2020/05/29	13	67.30	0	0.00	65.30	13	2,978	0.44%
2020/05/25	5	67.50	0	0.00	67.50	5	2,294	0.22%
2020/05/22	12	67.48	0	0.00	67.10	12	2,294	0.52%
2020/05/21	1	67.80	0	0.00	68.20	1	2,275	0.04%
2020/05/11	1	67.50	0	0.00	67.50	1	2,082	0.05%
2020/05/04	1	67.00	0	0.00	67.00	1	2,060	0.05%
2020/04/29	0	0.00	1	67.40	67.40	-1	2,033	-0.05%
2020/04/28	1	66.90	0	0.00	67.10	1	2,029	0.05%
2020/04/24	3	66.27	0	0.00	66.30	3	2,063	0.15%
2020/04/15	0	0.00	1	68.20	68.00	-1	1,936	-0.05%
2020/04/09	0	0.00	3	67.80	67.40	-3	1,935	-0.16%
2020/04/01	4	69.70	0	0.00	69.30	4	1,866	0.21%
2020/03/27	0	0.00	5	68.38	67.80	-5	1,787	-0.28%
2020/03/25	4	66.90	8	66.80	66.60	-4	1,808	-0.22%
2020/03/24	8	65.20	0	0.00	65.80	8	1,801	0.44%
2020/03/23	1	62.20	0	0.00	63.10	1	1,785	0.06%
2020/03/18	1	65.20	0	0.00	64.40	1	1,699	0.06%
2020/03/17	0	0.00	1	63.30	63.30	-1	1,651	-0.06%
2020/03/13	1	63.60	4	63.83	66.10	-3	1,603	-0.19%
2020/03/12	8	67.46	10	66.40	66.10	-2	1,541	-0.13%
2020/03/11	0	0.00	8	69.24	68.30	-8	1,494	-0.54%
2020/03/10	5	67.00	5	67.60	68.90	0	1,486	0.00%
2020/03/09	8	67.76	2	67.80	67.70	6	1,484	0.40%
2020/03/05	0	0.00	10	69.35	69.30	-10	1,452	-0.69%
2020/03/02	12	68.08	0	0.00	68.50	12	1,491	0.80%
2020/02/24	10	67.80	0	0.00	67.90	10	1,507	0.66%
2020/02/10	0	0.00	10	66.70	67.30	-10	1,821	-0.55%
2020/02/06	2	68.00	0	0.00	67.90	2	1,836	0.11%
2020/02/03	2	66.90	3	66.20	66.80	-1	1,806	-0.06%
2020/01/31	3	68.60	2	68.20	68.10	1	1,798	0.06%
2020/01/20	1	71.90	2	72.20	72.10	-1	1,750	-0.06%
2019/12/25	0	0.00	1	73.60	73.70	-1	2,029	-0.05%
2019/12/20	1	72.50	1	73.10	72.50	0	2,020	0.00%
2019/12/19	0	0.00	4	73.50	73.30	-4	1,986	-0.20%
2019/12/18	0	0.00	2	74.00	73.60	-2	1,986	-0.10%
2019/12/17	1	74.00	1	74.00	74.20	0	2,013	0.00%
2019/12/12	2	73.80	0	0.00	74.00	2	2,010	0.10%
2019/12/05	1	74.50	0	0.00	74.40	1	1,981	0.05%
2019/12/02	2	75.00	0	0.00	75.30	2	1,967	0.10%
2019/11/29	6	76.40	1	75.70	75.70	5	1,962	0.25%
2019/11/28	1	78.10	10	77.00	77.00	-9	1,952	-0.46%
2019/11/21	2	77.00	0	0.00	76.80	2	1,983	0.10%
2019/11/19	2	78.00	0	0.00	77.30	2	2,020	0.10%
2019/11/18	0	0.00	5	76.94	76.90	-5	2,006	-0.25%
2019/11/15	2	77.10	0	0.00	77.20	2	2,017	0.10%
2019/11/14	1	76.90	9	75.68	77.00	-8	2,000	-0.40%
2019/11/13	5	73.62	0	0.00	73.00	5	1,855	0.27%
2019/11/07	1	75.20	1	75.10	75.20	0	2,000	0.00%
2019/11/06	0	0.00	1	74.70	74.30	-1	1,981	-0.05%
2019/11/05	10	74.70	0	0.00	74.20	10	1,979	0.51%
2019/10/28	1	73.00	0	0.00	72.80	1	1,998	0.05%
2019/10/24	2	73.60	0	0.00	74.00	2	1,968	0.10%
2019/10/23	1	73.20	0	0.00	73.30	1	1,945	0.05%
2019/10/21	8	72.50	0	0.00	72.80	8	1,880	0.43%
2019/10/17	1	72.30	3	72.00	72.60	-2	1,835	-0.11%
2019/10/16	0	0.00	1	70.60	70.70	-1	1,772	-0.06%
2019/10/15	0	0.00	1	70.40	70.40	-1	1,768	-0.06%
2019/10/07	0	0.00	10	68.80	68.40	-10	1,752	-0.57%
2019/09/27	10	66.90	0	0.00	66.90	10	1,855	0.54%
2019/09/23	1	68.10	20	68.16	68.10	-19	1,867	-1.02%
2019/09/20	0	0.00	7	68.64	68.30	-7	1,866	-0.38%
2019/09/11	2	70.90	0	0.00	70.40	2	2,188	0.09%
2019/09/10	15	70.01	0	0.00	70.00	15	2,184	0.69%
2019/09/09	0	0.00	17	70.00	70.00	-17	2,202	-0.77%
2019/09/05	0	0.00	1	70.60	70.60	-1	2,209	-0.05%
2019/08/29	1	69.90	0	0.00	69.60	1	2,190	0.05%
2019/08/27	0	0.00	9	70.40	70.80	-9	2,196	-0.41%
2019/08/23	0	0.00	5	70.70	70.80	-5	2,132	-0.23%
2019/08/22	15	70.30	1	70.30	70.80	14	2,125	0.66%
2019/08/21	17	68.78	1	68.50	68.90	16	2,152	0.74%
2019/08/20	10	68.30	0	0.00	67.60	10	2,141	0.47%
2019/08/16	2	69.00	11	68.96	68.80	-9	2,095	-0.43%
2019/08/15	11	67.96	2	68.60	69.10	9	2,065	0.44%
2019/08/07	1	62.50	0	0.00	62.30	1	1,933	0.05%
2019/08/06	1	61.60	0	0.00	62.50	1	1,939	0.05%
2019/08/02	1	65.00	0	0.00	64.90	1	1,912	0.05%
2019/07/23	0	0.00	2	67.10	67.00	-2	1,928	-0.10%
2019/07/17	1	67.00	0	0.00	66.80	1	1,957	0.05%
2019/07/16	1	67.80	0	0.00	67.60	1	1,933	0.05%
2019/07/11	1	69.30	0	0.00	69.20	1	1,925	0.05%
2019/07/08	2	70.50	0	0.00	69.10	2	1,950	0.10%
2019/07/05	1	70.70	0	0.00	70.50	1	1,928	0.05%
2019/07/04	1	75.70	0	0.00	76.00	1	1,898	0.05%
2019/07/03	1	74.90	0	0.00	74.60	1	1,864	0.05%
2019/06/28	1	75.80	1	75.70	75.50	0	1,854	0.00%
2019/06/24	0	0.00	3	77.70	78.00	-3	1,752	-0.17%
2019/06/19	0	0.00	1	73.60	74.90	-1	1,526	-0.07%
2019/06/18	0	0.00	1	72.80	72.50	-1	1,468	-0.07%
2019/06/17	0	0.00	1	71.90	72.30	-1	1,452	-0.07%
2019/06/12	4	72.03	0	0.00	71.60	4	1,407	0.28%
2019/06/11	0	0.00	1	71.50	71.50	-1	1,398	-0.07%
2019/05/28	1	69.80	0	0.00	69.80	1	1,306	0.08%
2019/05/16	1	70.50	0	0.00	68.80	1	1,203	0.08%
2019/04/29	1	74.10	0	0.00	73.90	1	1,062	0.09%
2019/04/24	0	0.00	0	76.00	75.70	0	1,022	0.00%
2019/04/10	4	79.10	0	0.00	79.70	4	978	0.41%
2019/04/03	1	78.40	0	0.00	78.50	1	924	0.11%
2019/03/28	0	0.00	1	78.10	77.70	-1	874	-0.11%
2019/03/12	1	79.70	0	0.00	80.40	1	979	0.10%
2019/03/06	0	0.00	1	81.80	81.90	-1	1,135	-0.09%
2019/03/05	0	0.00	0.2	81.10	81.10	-0.2	1,138	-0.02%
2019/02/25	0	0.00	1	82.20	82.10	-1	1,111	-0.09%
2019/02/12	1	81.80	0	0.00	81.60	1	1,171	0.09%
2019/01/10	0	0.00	2	81.85	82.70	-2	1,680	-0.12%
2019/01/03	0.3	77.90	0	0.00	77.60	0.3	1,790	0.02%
2018/12/26	0	0.00	0.2	78.10	77.80	-0.2	1,971	-0.01%
2018/12/24	0	0.00	6	79.90	79.50	-6	2,026	-0.30%
2018/12/21	0	0.00	1	79.90	80.20	-1	2,079	-0.05%
2018/12/20	4	81.98	0	0.00	80.80	4	2,071	0.19%
2018/12/19	0	0.00	1	84.60	83.60	-1	2,093	-0.05%
2018/12/11	1	84.80	0	0.00	84.00	1	2,359	0.04%
2018/12/03	2	88.05	0	0.00	87.70	2	2,499	0.08%
2018/11/26	0	0.00	3	80.80	82.30	-3	2,601	-0.12%
2018/11/21	1	82.70	0	0.00	83.60	1	2,726	0.04%
2018/11/20	1	84.10	0	0.00	83.50	1	2,814	0.04%
2018/11/15	0	0.00	1	84.20	82.70	-1	3,043	-0.03%
2018/11/14	0	0.00	4	79.60	81.80	-4	3,027	-0.13%
2018/11/13	0	0.00	2	78.50	80.00	-2	3,057	-0.07%
2018/10/31	1	75.20	6	75.65	77.50	-5	3,501	-0.14%
2018/10/30	0	0.00	7	74.67	75.60	-7	3,524	-0.20%
2018/10/29	1	76.20	0	0.00	76.10	1	3,537	0.03%
2018/10/16	1	53.70	1	54.40	54.10	0	3,495	0.00%
2018/10/15	1	54.30	0	0.00	54.30	1	3,466	0.03%
2018/10/12	1	53.10	0	0.00	55.20	1	3,445	0.03%
2018/10/11	4	55.58	0	0.00	54.00	4	3,437	0.12%
2018/10/08	2	58.90	0	0.00	59.00	2	3,388	0.06%
2018/10/05	6	59.92	1	59.40	59.70	5	3,387	0.15%
2018/10/03	0	0.00	11	61.82	62.00	-11	3,393	-0.32%
2018/10/02	6	61.20	2	61.40	61.70	4	3,372	0.12%
2018/10/01	1	61.40	2	61.30	61.40	-1	3,371	-0.03%
2018/09/25	1	59.80	0	0.00	60.00	1	3,374	0.03%
2018/09/11	2	56.00	0.3	56.90	56.80	1.7	3,432	0.05%
2018/09/07	0	0.00	2	58.20	58.20	-2	3,457	-0.06%
2018/08/27	0	0.00	28	61.80	61.50	-28	3,655	-0.77%
2018/08/24	28	61.50	1	62.10	61.50	27	3,642	0.74%
2018/08/23	1	62.60	0	0.00	62.00	1	3,715	0.03%
2018/08/16	15	62.67	0	0.00	62.90	15	3,766	0.40%
2018/08/15	25	62.46	2	62.65	62.50	23	3,706	0.62%
2018/08/13	1	58.90	0	0.00	59.00	1	3,711	0.03%
2018/08/10	1	61.60	0	0.00	61.00	1	3,694	0.03%
2018/08/06	1	60.00	2	60.10	60.30	-1	3,943	-0.03%
2018/08/01	0	0.00	1	59.40	59.40	-1	3,903	-0.03%
2018/07/30	1	58.20	0	0.00	58.00	1	3,871	0.03%
2018/07/27	1	62.10	81	62.15	62.00	-80	3,790	-2.11%
2018/07/25	3	63.00	0	0.00	62.60	3	3,689	0.08%
2018/07/13	0	0.00	3	62.60	62.70	-3	3,713	-0.08%
2018/07/11	0	0.00	1	62.20	62.00	-1	3,791	-0.03%
2018/06/29	0	0.00	1	61.80	62.20	-1	4,158	-0.02%
2018/06/19	1	62.70	0	0.00	62.80	1	5,034	0.02%
2018/06/15	1	62.00	0	0.00	63.20	1	5,142	0.02%
2018/06/14	1	62.30	2	61.80	62.20	-1	5,170	-0.02%
2018/06/13	0	0.00	70	61.87	62.10	-70	5,182	-1.35%
2018/06/12	0	0.00	25	62.30	62.70	-25	5,278	-0.47%
2018/06/11	0	0.00	1	64.50	64.50	-1	5,338	-0.02%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/06/05	2	64.20	3	65.20	64.40	-1	5,501	-0.02%
2018/06/04	0	0.00	6	63.32	64.40	-6	5,602	-0.11%
2018/06/01	4	61.63	2	62.50	62.40	2	5,906	0.03%
2018/05/28	2	62.40	0	0.00	62.70	2	6,088	0.03%
2018/05/25	1	62.70	3	62.40	62.70	-2	6,103	-0.03%
2018/05/23	0	0.00	1	61.50	61.20	-1	6,142	-0.02%
2018/05/21	0	0.00	1	61.20	62.00	-1	6,146	-0.02%
2018/05/17	1	60.40	1	60.10	59.70	0	6,050	0.00%
2018/05/16	5	59.10	0	0.00	60.00	5	6,008	0.08%
2018/05/11	1	58.20	2	58.10	58.20	-1	5,942	-0.02%
2018/05/04	1	57.10	0	0.00	57.00	1	5,920	0.02%
2018/05/03	5	57.72	0	0.00	57.60	5	5,916	0.08%
2018/04/19	19	58.27	0	0.00	58.50	19	5,981	0.32%
2018/04/18	56	57.40	0	0.00	58.10	56	5,973	0.94%
2018/04/16	0	0.00	2	58.80	58.80	-2	5,966	-0.03%
2018/04/13	0	0.00	2	59.00	58.60	-2	5,943	-0.03%
2018/04/12	2	58.20	0	0.00	58.60	2	5,904	0.03%
2018/04/11	95	58.24	2	58.40	58.10	93	5,899	1.58%
2018/04/03	0	0.00	12	56.58	56.70	-12	5,628	-0.21%
2018/03/31	2	56.30	19	56.90	56.40	-17	5,597	-0.30%
2018/03/29	0	0.00	19	56.76	56.30	-19	5,495	-0.35%
2018/03/28	9	57.50	30	56.60	57.00	-21	5,485	-0.38%
2018/03/27	34	57.94	17	57.58	57.00	17	5,392	0.32%
2018/03/26	7	58.41	2	58.00	58.00	5	4,942	0.10%
2018/03/23	0	0.00	3	58.77	58.90	-3	4,854	-0.06%
2018/03/22	0	0.00	115	57.81	57.50	-115	4,639	-2.48%	大賣/鉅額交易
2018/03/21	0	0.00	3	59.00	59.10	-3	4,534	-0.07%
2018/03/19	0	0.00	1	57.70	58.00	-1	4,319	-0.02%
2018/03/16	1	56.40	4	57.43	57.00	-3	4,292	-0.07%
2018/03/15	2	57.40	54	56.85	57.40	-52	4,157	-1.25%
2018/03/13	0	0.00	1	55.50	55.50	-1	3,960	-0.03%
2018/03/12	51	55.48	9	55.23	55.40	42	3,927	1.07%
2018/03/09	5	54.90	14	54.34	54.20	-9	3,880	-0.23%
2018/03/08	11	55.18	10	55.48	54.70	1	3,864	0.03%
2018/03/07	115	53.48	5	54.74	55.30	110	3,723	2.95%	大買/鉅額交易
2018/03/06	1	52.20	160	52.30	52.30	-159	3,379	-4.70%	大賣/鉅額交易
2018/03/05	22	52.77	2	53.00	51.90	20	3,440	0.58%
2018/03/02	37	51.64	0	0.00	51.40	37	3,274	1.13%
2018/03/01	1	51.20	0	0.00	51.90	1	3,230	0.03%
2018/02/27	2	51.70	0	0.00	51.30	2	3,205	0.06%
2018/02/26	2	52.00	0	0.00	52.00	2	3,204	0.06%
2018/02/23	0	0.00	1	50.80	50.70	-1	3,190	-0.03%
2018/02/22	0	0.00	1	51.10	50.80	-1	3,327	-0.03%
2018/02/21	0	0.00	1	49.40	49.30	-1	3,556	-0.03%
2018/02/12	1	47.50	1	47.60	47.60	0	4,078	0.00%
2018/02/09	1	47.30	2	47.20	47.65	-1	4,123	-0.02%
2018/02/08	2	48.48	1	48.40	48.40	1	4,130	0.02%
2018/02/07	1	48.70	0	0.00	48.40	1	4,307	0.02%
2018/02/06	2	48.00	0	0.00	47.30	2	4,428	0.05%
2018/02/05	1	50.30	1	50.70	50.50	0	4,549	0.00%
2018/01/25	2	52.20	0	0.00	52.80	2	4,987	0.04%
2018/01/22	1	52.50	2	52.30	52.60	-1	5,025	-0.02%
2018/01/19	0	0.00	31	52.60	52.70	-31	5,106	-0.61%
2018/01/17	1	52.70	0	0.00	53.10	1	5,056	0.02%
2018/01/16	1	53.60	3	53.13	53.40	-2	5,001	-0.04%
2018/01/15	0	0.00	1	52.50	52.50	-1	4,965	-0.02%
2018/01/12	1	52.40	0	0.00	52.10	1	4,958	0.02%
2018/01/11	30	53.30	1	52.00	52.00	29	4,944	0.59%
2018/01/10	0	0.00	1	51.40	51.50	-1	4,850	-0.02%
2018/01/09	21	51.39	0	0.00	51.50	21	4,840	0.43%
2018/01/08	2	51.55	1	51.70	51.70	1	4,842	0.02%
2018/01/05	0	0.00	1	51.80	51.80	-1	4,806	-0.02%
2018/01/04	1	50.50	2	50.75	50.60	-1	4,759	-0.02%
2018/01/03	0	0.00	1	50.70	50.80	-1	4,753	-0.02%