高力 (8996)-中國信託-新竹券商分點個股進出

台股 » 個股 » 高力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326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

高力 (8996)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	2	339.25	2	341.25	332.00	0	3,675	0.00%
2024/11/20	5.6	343.42	5	340.60	341.00	0.6	3,623	0.02%
2024/11/19	2	325.00	2.2	331.14	342.50	-0.2	3,495	-0.01%
2024/11/18	6	321.67	2	323.00	311.50	4	3,369	0.12%
2024/11/14	4.2	306.40	4	299.63	294.50	0.2	3,101	0.01%
2024/11/13	1	307.00	9	307.50	308.50	-8	3,066	-0.26%
2024/11/12	9	302.00	0	303.00	301.50	9	3,117	0.29%
2024/11/11	3	311.50	2	313.00	313.00	1	3,121	0.03%
2024/11/08	5.1	308.59	4	305.50	305.50	1.1	3,152	0.03%
2024/11/06	3	311.33	2	312.75	313.00	1	3,243	0.03%
2024/11/05	1	305.00	1	304.00	304.00	0	3,242	0.00%
2024/11/04	2.3	308.07	6	308.67	309.50	-3.7	3,342	-0.11%
2024/11/01	4.4	305.30	0	0.00	305.00	4.4	3,317	0.13%
2024/10/29	0.2	321.00	0	0.00	315.50	0.2	3,356	0.00%
2024/10/28	1	328.00	0	0.00	325.50	1	3,358	0.03%
2024/10/25	7	333.93	2	332.00	332.50	5	3,397	0.15%
2024/10/24	3.2	347.71	3	335.00	336.00	0.2	3,473	0.01%
2024/10/23	7	349.43	2	350.00	350.00	5	3,454	0.14%
2024/10/22	1.1	345.05	0	0.00	343.00	1.1	3,458	0.03%
2024/10/18	2	350.75	2.1	355.46	346.00	-0.1	3,485	0.00%
2024/10/17	5	352.70	5	348.40	349.00	0	3,504	0.00%
2024/10/16	0.1	352.50	0	0.00	356.00	0.1	3,536	0.00%
2024/10/15	13	356.38	8.5	359.41	359.50	4.5	3,653	0.12%
2024/10/14	9.2	352.80	9	354.56	354.00	0.2	3,695	0.01%
2024/10/11	1.5	341.33	2.2	338.55	336.00	-0.7	3,661	-0.02%
2024/10/09	4.1	356.04	3	364.17	352.00	1.1	3,625	0.03%
2024/10/08	20	365.13	1	356.50	355.00	19	3,601	0.53%
2024/10/07	0	362.83	0	0.00	351.50	0	3,565	0.00%
2024/10/01	0	0.00	0	412.50	405.00	0	3,567	0.00%
2024/09/27	0	430.00	0	0.00	415.50	0	3,737	0.00%
2024/09/25	0.1	427.92	5.1	416.20	430.00	-4.9	3,833	-0.13%
2024/09/23	1	397.00	0	0.00	400.00	1	3,876	0.03%
2024/09/20	0	0.00	0.3	402.00	395.00	-0.3	3,945	-0.01%
2024/09/19	4	392.50	10.4	399.31	402.00	-6.4	3,982	-0.16%
2024/09/18	2	378.00	3	383.00	372.00	-1	3,939	-0.03%
2024/09/16	6.1	378.70	0	0.00	378.50	6.1	3,941	0.15%
2024/09/13	0.1	397.00	1	397.50	398.50	-0.9	3,923	-0.02%
2024/09/12	10	398.50	9	397.39	398.50	1	3,908	0.03%
2024/09/11	6	382.92	6	383.08	382.50	0	3,898	0.00%
2024/09/10	2.4	395.83	1.3	384.26	371.00	1.1	3,898	0.03%
2024/09/09	3	386.83	3.4	383.82	399.00	-0.4	3,734	-0.01%
2024/09/06	1.1	361.85	1	355.00	363.00	0.1	3,581	0.00%
2024/09/04	4	346.25	4.2	344.43	345.00	-0.2	3,460	-0.01%
2024/09/03	3	364.00	3.1	366.40	364.50	-0.1	3,402	0.00%
2024/09/02	1	380.00	4	379.25	370.00	-3	3,372	-0.09%
2024/08/30	6	368.08	5	374.00	371.50	1	3,336	0.03%
2024/08/29	2	361.00	3	367.50	362.50	-1	3,266	-0.03%
2024/08/28	1	378.00	1	374.00	374.00	0	3,211	0.00%
2024/08/27	1	363.50	1	367.00	379.00	0	3,182	0.00%
2024/08/26	2	373.00	6	370.50	362.00	-4	3,265	-0.12%
2024/08/23	3.2	360.19	2	363.98	364.50	1.2	3,299	0.04%
2024/08/22	1	353.75	3	364.83	364.00	-2	3,359	-0.06%
2024/08/21	0	0.00	1	355.00	356.00	-1	3,444	-0.03%
2024/08/20	6	366.00	0	0.00	359.00	6	3,597	0.17%
2024/08/16	1.1	344.91	1	348.00	350.00	0.1	3,571	0.00%
2024/08/15	1	331.00	1	337.00	336.00	0	3,524	0.00%
2024/08/14	5	340.70	2	341.42	338.00	3	3,509	0.08%
2024/08/13	1	329.50	2	330.75	334.00	-1	3,447	-0.03%
2024/08/12	4	328.00	4	332.50	331.50	0	3,437	0.00%
2024/08/09	2.5	314.92	2	319.50	314.00	0.5	3,383	0.01%
2024/08/07	0	0.00	4	302.88	310.00	-4	3,258	-0.12%
2024/08/06	10	278.35	22.2	274.40	282.00	-12.2	3,215	-0.38%
2024/08/05	1	295.50	0	0.00	295.50	1	3,127	0.03%
2024/08/02	1.1	329.95	1	329.50	328.00	0.1	3,155	0.00%
2024/08/01	0	362.00	1	362.50	364.00	-1	3,163	-0.03%
2024/07/31	0	0.00	0.1	355.50	351.50	-0.1	3,257	0.00%
2024/07/30	0.1	363.00	2	356.00	361.50	-1.9	3,446	-0.06%
2024/07/29	2	345.01	3.3	344.03	344.50	-1.3	3,674	-0.04%
2024/07/26	1	378.00	1	375.00	374.00	0	3,936	0.00%
2024/07/23	0.2	383.88	0	0.00	391.00	0.2	4,067	0.01%
2024/07/22	2	382.74	1	379.00	374.00	1	4,325	0.02%
2024/07/19	0	392.00	0	0.00	385.00	0	4,523	0.00%
2024/07/18	1.2	388.76	5	387.10	390.00	-3.8	4,585	-0.08%
2024/07/17	12	401.00	2.5	399.72	396.00	9.5	4,637	0.20%
2024/07/16	3.5	405.59	19.1	422.68	400.50	-15.7	4,716	-0.33%
2024/07/15	27.4	420.66	12	418.75	409.00	15.4	4,773	0.32%
2024/07/12	2	449.50	2	453.00	454.00	0	4,805	0.00%
2024/07/11	5	462.21	3	463.67	461.50	2	4,830	0.04%
2024/07/10	2	468.25	2	468.75	468.50	0	4,856	0.00%
2024/07/09	13	469.84	16	470.75	473.00	-3	4,901	-0.06%
2024/07/08	2.1	483.38	1.1	476.00	475.00	1	4,925	0.02%
2024/07/05	2	482.50	0	0.00	490.00	2	4,935	0.04%
2024/07/04	1	482.00	0	0.00	482.50	1	4,945	0.02%
2024/07/03	1	493.95	1	493.50	492.00	0	5,028	0.00%
2024/07/02	3	455.00	9	461.56	464.00	-6	5,022	-0.12%
2024/07/01	18.4	461.17	3.1	465.36	450.00	15.3	5,099	0.30%
2024/06/27	2	482.00	2	480.00	474.00	0	5,186	0.00%
2024/06/26	0.1	488.00	1.2	489.42	486.50	-1.1	5,289	-0.02%
2024/06/25	12	468.00	8.3	457.63	469.00	3.7	5,370	0.07%
2024/06/24	14	456.25	15	460.77	464.00	-1	5,556	-0.02%
2024/06/21	8	465.06	10	475.35	464.00	-2	5,904	-0.03%
2024/06/20	11	478.36	11.1	467.55	482.00	-0.1	6,245	0.00%
2024/06/19	7.1	470.43	6	467.25	470.00	1.1	6,435	0.02%
2024/06/18	5.3	474.50	3.1	502.29	474.50	2.2	6,671	0.03%
2024/06/17	1.1	516.36	0	0.00	504.00	1.1	6,813	0.02%
2024/06/13	1	488.00	1	485.00	487.00	0	7,132	0.00%
2024/06/12	1	478.50	0	0.00	478.00	1	7,211	0.01%
2024/06/07	0.1	476.50	0	0.00	492.00	0.1	7,510	0.00%
2024/06/06	0	470.25	0	0.00	479.50	0	7,835	0.00%
2024/06/05	0	483.50	0	0.00	468.00	0	8,037	0.00%
2024/06/03	0	0.00	1	495.00	491.00	-1	8,401	-0.01%
2024/05/31	0.3	491.46	1.4	493.13	500.00	-1.1	8,643	-0.01%
2024/05/30	13	510.73	13	499.27	501.00	0	8,755	0.00%
2024/05/29	14.6	498.11	14	492.82	498.50	0.6	8,844	0.01%
2024/05/28	7	500.93	8	502.63	496.00	-1	8,986	-0.01%
2024/05/27	28	508.00	27	516.89	511.00	1	9,008	0.01%
2024/05/24	36.4	489.07	36.1	478.14	495.00	0.3	8,963	0.00%
2024/05/23	0	0.00	7	477.21	478.00	-7	8,898	-0.08%
2024/05/22	0	0.00	1	440.00	439.00	-1	8,921	-0.01%
2024/05/20	1.1	432.41	0	0.00	427.00	1.1	9,061	0.01%
2024/05/17	0	437.50	0	0.00	442.50	0	9,163	0.00%
2024/05/16	0	0.00	0.1	438.00	437.00	-0.1	9,299	0.00%
2024/05/15	1	430.50	0.2	430.00	427.00	0.9	9,506	0.01%
2024/05/14	0	0.00	0.3	424.00	429.00	-0.3	9,672	0.00%
2024/05/13	2	423.00	2.1	422.45	424.00	-0.1	10,027	0.00%
2024/05/10	0.1	431.50	0	0.00	422.50	0.1	10,277	0.00%
2024/05/09	2	421.00	0	0.00	425.00	2	10,370	0.02%
2024/05/08	0	0.00	1.2	412.33	414.50	-1.2	10,352	-0.01%
2024/05/07	22.1	408.06	21	409.76	409.00	1.1	10,364	0.01%
2024/05/06	24.1	413.39	26.2	416.22	412.00	-2.1	10,327	-0.02%
2024/05/03	12.2	430.92	13.1	422.00	417.00	-0.9	10,210	-0.01%
2024/05/02	10.1	430.17	7.6	427.11	423.00	2.5	10,002	0.02%
2024/04/30	13.2	417.51	19.1	425.96	433.00	-6	9,750	-0.06%
2024/04/29	6	392.50	12	388.46	394.00	-6	9,490	-0.06%
2024/04/26	2	389.50	3.3	384.95	383.50	-1.3	9,403	-0.01%
2024/04/25	3	368.83	2	365.75	368.00	1	9,117	0.01%
2024/04/24	0.1	358.00	2	356.50	361.50	-1.9	8,882	-0.02%
2024/04/23	9	335.94	9	330.00	329.00	0	8,794	0.00%
2024/04/22	13.5	345.89	6.4	346.94	333.50	7.1	8,706	0.08%
2024/04/19	5	356.20	3	348.50	351.50	2	8,566	0.02%
2024/04/18	0	0.00	1	351.25	364.00	-1	8,370	-0.01%
2024/04/17	2	333.75	3	336.17	335.00	-1	8,264	-0.01%
2024/04/16	3	322.33	6	325.67	327.00	-3	8,202	-0.04%
2024/04/15	2	337.25	2	344.00	337.50	0	8,160	0.00%
2024/04/12	3	359.50	3	363.00	360.00	0	8,099	0.00%
2024/04/11	9	355.06	9	352.94	356.00	0	8,023	0.00%
2024/04/10	1.1	358.91	1	356.50	353.50	0.1	7,984	0.00%
2024/04/09	5.3	357.00	3	357.50	359.50	2.3	7,943	0.03%
2024/04/08	9	374.22	4	373.50	367.50	5	7,816	0.06%
2024/04/03	8	363.75	8	361.25	364.00	0	7,714	0.00%
2024/04/02	15	361.40	17	363.53	362.00	-2	7,618	-0.03%
2024/04/01	7	365.64	6	365.75	363.00	1	7,532	0.01%
2024/03/29	31.1	369.64	34	371.68	366.00	-2.9	7,476	-0.04%
2024/03/28	12	375.50	14	377.00	379.00	-2	7,368	-0.03%
2024/03/27	7.1	380.82	7	372.86	383.00	0.1	7,262	0.00%
2024/03/26	18.3	373.44	16	379.41	370.00	2.3	7,045	0.03%
2024/03/25	16	389.31	14.2	384.08	390.50	1.8	6,684	0.03%
2024/03/22	12	373.83	6.2	378.39	387.50	5.8	6,343	0.09%
2024/03/21	3	337.17	7.2	343.71	352.50	-4.2	6,142	-0.07%
2024/03/20	4	333.25	3	333.67	320.50	1	5,904	0.02%
2024/03/19	4	321.75	2	324.00	318.50	2	5,723	0.03%
2024/03/18	1.2	306.92	2.2	321.14	327.00	-1	5,589	-0.02%
2024/03/15	1	299.50	1	299.50	297.50	0	5,423	0.00%
2024/03/14	5	298.20	5	296.70	298.50	0	5,490	0.00%
2024/03/13	8	314.24	9.5	300.53	305.00	-1.5	5,573	-0.03%
2024/03/12	19.1	320.25	16	318.03	315.00	3.1	5,577	0.06%
2024/03/11	5	309.00	6	287.92	313.50	-1	5,346	-0.02%
2024/03/08	5	291.30	8	288.44	288.50	-3	5,180	-0.06%
2024/03/07	3.1	312.32	3	307.00	302.00	0.1	5,081	0.00%
2024/03/06	5.2	314.25	5	314.60	308.00	0.2	4,916	0.00%
2024/03/05	5	297.50	2	303.50	300.00	3	4,700	0.06%
2024/03/04	4	303.38	3	299.33	296.00	1	4,638	0.02%
2024/03/01	7.3	287.32	7	286.71	292.50	0.3	4,476	0.01%
2024/02/29	2	277.75	24	266.96	277.50	-22	4,336	-0.51%
2024/02/27	22.1	261.48	1	255.00	261.50	21.1	4,313	0.49%
2024/02/26	0.1	274.00	0.5	267.50	264.50	-0.4	4,310	-0.01%
2024/02/23	1	275.00	3	274.67	270.00	-2	4,285	-0.05%
2024/02/22	4.5	278.57	5	277.70	277.00	-0.5	4,293	-0.01%
2024/02/21	1	272.50	7	267.50	270.50	-6	4,302	-0.14%
2024/02/20	4.1	274.79	2.7	273.76	274.00	1.4	4,532	0.03%
2024/02/19	3.2	295.92	3	287.67	279.50	0.2	4,566	0.00%
2024/02/16	7	287.36	5	285.60	287.00	2	4,632	0.04%
2024/02/15	28.2	276.26	22.2	277.08	275.50	6	4,506	0.13%
2024/02/05	13	276.08	8.4	275.24	273.00	4.6	4,356	0.11%
2024/02/02	0.1	260.50	16	247.91	261.50	-15.9	4,015	-0.40%
2024/02/01	3.4	232.75	1	230.50	238.50	2.4	3,830	0.06%
2024/01/31	8	228.81	2	228.00	227.00	6	3,797	0.16%
2024/01/29	0	0.00	18	233.50	232.50	-18	3,840	-0.47%
2024/01/26	3	227.50	0	0.00	224.00	3	3,820	0.08%
2024/01/25	1.3	221.20	6	222.00	221.00	-4.8	3,850	-0.12%
2024/01/24	0	0.00	2	226.75	225.50	-2	3,877	-0.05%
2024/01/23	1	238.00	1	236.50	230.50	0	3,916	0.00%
2024/01/22	1.3	227.40	5	217.30	229.00	-3.8	3,857	-0.10%
2024/01/19	4	212.13	0	0.00	210.00	4	3,874	0.10%
2024/01/17	8	214.00	0	0.00	211.50	8	4,030	0.20%
2024/01/16	1	220.50	11	217.45	217.50	-10	4,127	-0.24%
2024/01/15	1	217.50	10	216.50	217.00	-9	4,254	-0.21%
2024/01/11	13.2	216.27	2	216.50	219.00	11.2	4,506	0.25%
2024/01/10	1	210.00	0	0.00	210.00	1	4,587	0.02%
2024/01/09	1.2	213.17	0	0.00	212.50	1.2	4,756	0.03%
2024/01/08	15	218.73	0	0.00	216.00	15	4,927	0.30%
2024/01/05	1	217.00	0	0.00	216.50	1	5,121	0.02%
2024/01/04	2	216.75	5	221.00	216.00	-3	5,374	-0.06%
2024/01/03	0	0.00	20	222.20	221.00	-20	5,459	-0.37%
2024/01/02	1.2	220.83	1	219.50	219.50	0.2	5,475	0.00%
2023/12/29	15	221.30	0	0.00	223.00	15	5,501	0.27%
2023/12/27	4	227.88	9	225.00	224.00	-5	5,574	-0.09%
2023/12/26	0	0.00	8	225.69	228.00	-8	5,607	-0.14%
2023/12/25	0	0.00	13	223.23	222.00	-13	5,629	-0.23%
2023/12/22	6	221.50	7	221.14	223.00	-1	5,688	-0.02%
2023/12/21	0	0.00	1	217.50	218.50	-1	5,785	-0.02%
2023/12/20	6	216.33	0	0.00	215.50	6	5,832	0.10%
2023/12/19	28	217.50	10	217.40	218.00	18	5,847	0.31%
2023/12/18	3	221.00	12	221.17	219.50	-9	5,842	-0.15%
2023/12/15	3	224.50	3	222.50	222.50	0	5,848	0.00%
2023/12/14	2	224.75	0	0.00	222.50	2	5,885	0.03%
2023/12/12	19	231.16	14	229.14	229.00	5	5,862	0.09%
2023/12/11	22.2	235.90	17.4	234.19	234.00	4.8	5,839	0.08%
2023/12/08	10.4	251.83	5	249.10	248.00	5.4	5,772	0.09%
2023/12/07	4	262.63	12	267.25	263.00	-8	5,651	-0.14%
2023/12/06	6	262.83	2	257.75	256.50	4	5,482	0.07%
2023/12/05	5	251.60	4	251.00	253.00	1	5,403	0.02%
2023/12/04	1	248.00	1	256.00	254.00	0	5,378	0.00%
2023/12/01	0	0.00	10	249.50	247.00	-10	5,348	-0.19%
2023/11/30	10	249.40	0	0.00	247.00	10	5,408	0.18%
2023/11/29	0	0.00	10	256.50	251.00	-10	5,432	-0.18%
2023/11/28	10	254.50	0	0.00	256.50	10	5,438	0.18%
2023/11/27	7	250.79	8	256.06	253.50	-1	5,440	-0.02%
2023/11/24	3.2	254.53	2	252.75	254.50	1.2	5,412	0.02%
2023/11/22	2	247.00	12	247.63	251.50	-10	5,305	-0.19%
2023/11/21	13	247.73	3	245.50	243.00	10	5,261	0.19%
2023/11/20	4	250.38	3	249.83	247.00	1	5,271	0.02%
2023/11/17	2	256.50	2	249.75	253.50	0	5,198	0.00%
2023/11/16	20	236.50	20	234.00	239.50	0	4,970	0.00%
2023/11/15	3	232.00	5	236.80	231.00	-2	4,856	-0.04%
2023/11/14	1	218.00	1	218.00	221.00	0	4,744	0.00%
2023/11/13	1	211.50	6	212.50	211.50	-5	4,780	-0.10%
2023/11/09	10	212.95	0	0.00	216.00	10	4,821	0.21%
2023/11/08	23	222.41	0	0.00	220.50	23	4,831	0.48%
2023/11/07	0	0.00	10	221.00	218.00	-10	4,835	-0.21%
2023/11/06	1	221.50	12	215.63	221.00	-11	4,959	-0.22%
2023/11/01	10	210.50	0	0.00	211.50	10	4,836	0.21%
2023/10/31	0	0.00	13	212.35	209.00	-13	4,805	-0.27%
2023/10/27	5	217.00	5	221.40	221.00	0	4,695	0.00%
2023/10/26	1	226.50	0	0.00	225.50	1	4,623	0.02%
2023/10/25	1	225.00	0	0.00	230.00	1	4,563	0.02%
2023/10/24	13	220.92	1	219.50	226.00	12	4,464	0.27%
2023/10/23	4	228.00	0	0.00	224.00	4	4,366	0.09%
2023/10/20	10	223.95	4	225.50	223.00	6	4,390	0.14%
2023/10/19	6	231.00	8	233.75	231.00	-2	4,407	-0.05%
2023/10/18	1	242.50	6	243.92	243.00	-5	4,415	-0.11%
2023/10/17	6	255.00	7	250.86	255.50	-1	4,444	-0.02%
2023/10/16	10	265.15	1	265.00	259.50	9	4,496	0.20%
2023/10/13	4	304.00	0	0.00	288.00	4	4,322	0.09%
2023/10/12	4	314.50	10	311.15	320.00	-6	4,119	-0.15%
2023/10/11	1	298.50	1	289.50	291.00	0	3,866	0.00%
2023/10/02	3	301.50	2	296.75	296.50	1	3,616	0.03%
2023/09/28	1	302.00	0	0.00	296.50	1	3,557	0.03%
2023/09/27	3	294.67	2	295.00	297.00	1	3,506	0.03%
2023/09/26	6	294.58	6	298.50	294.50	0	3,588	0.00%
2023/09/25	0	0.00	1	278.50	282.50	-1	3,598	-0.03%
2023/09/22	1	269.50	0	0.00	270.00	1	3,634	0.03%
2023/09/19	9	273.67	7	269.29	265.00	2	3,795	0.05%
2023/09/13	1	272.00	2	272.25	273.50	-1	3,717	-0.03%
2023/09/12	1	277.50	1	287.00	277.50	0	3,651	0.00%
2023/09/07	1	307.00	0	0.00	307.00	1	3,601	0.03%
2023/09/05	0	0.00	5	312.60	316.00	-5	3,610	-0.14%
2023/09/04	2	298.50	3	300.50	298.00	-1	3,559	-0.03%
2023/09/01	4	317.38	1.5	311.33	309.50	2.5	3,660	0.07%
2023/08/31	1	315.00	2	309.25	308.50	-1	3,669	-0.03%
2023/08/30	1	309.00	0	0.00	315.50	1	3,705	0.03%
2023/08/29	0.5	305.50	0	0.00	301.00	0.5	3,871	0.01%
2023/08/25	0	0.00	1	301.00	302.50	-1	4,121	-0.02%
2023/08/24	3	320.17	3	322.00	315.00	0	4,235	0.00%
2023/08/23	2	312.00	1	309.50	310.00	1	4,376	0.02%
2023/08/22	4	315.13	5	313.30	309.50	-1	4,523	-0.02%
2023/08/21	8	312.63	4	307.88	308.50	4	4,546	0.09%
2023/08/18	3	320.50	3	307.00	309.00	0	4,661	0.00%
2023/08/17	5	313.90	6	319.92	327.00	-1	4,752	-0.02%
2023/08/16	1	305.00	0	0.00	302.50	1	4,689	0.02%
2023/08/15	2	292.00	2	291.75	290.00	0	4,816	0.00%
2023/08/14	0	0.00	8	284.75	282.50	-8	4,903	-0.16%
2023/08/11	5	300.80	8	294.31	292.00	-3	4,850	-0.06%
2023/08/10	20	319.55	15	310.00	297.00	5	4,805	0.10%
2023/08/09	1	330.00	0	0.00	330.00	1	4,726	0.02%
2023/08/08	0	0.00	1	321.50	321.50	-1	4,770	-0.02%
2023/08/04	1	321.00	0	0.00	331.00	1	4,874	0.02%
2023/08/02	0	0.00	1	326.50	316.50	-1	4,980	-0.02%
2023/08/01	0	0.00	0.6	335.50	339.50	-0.6	5,135	-0.01%
2023/07/31	3	342.50	7.2	342.54	340.00	-4.2	5,153	-0.08%
2023/07/28	3	366.17	0	0.00	363.00	3	5,186	0.06%
2023/07/27	4	380.00	0	0.00	373.00	4	5,226	0.08%
2023/07/26	1.3	376.27	0	0.00	375.00	1.3	5,294	0.02%
2023/07/25	13.3	405.03	13	410.65	397.50	0.3	5,388	0.01%
2023/07/24	7.1	435.58	6	428.17	420.50	1.1	5,295	0.02%
2023/07/21	9	405.61	10	391.35	421.00	-1	5,228	-0.02%
2023/07/20	13	397.00	14	392.50	383.00	-1	5,159	-0.02%
2023/07/19	24.1	388.08	21	387.90	391.00	3.1	5,076	0.06%
2023/07/13	1	332.50	0	0.00	332.00	1	5,129	0.02%
2023/07/11	0	0.00	7	350.00	350.00	-7	5,410	-0.13%
2023/07/07	0	0.00	1	358.50	357.00	-1	5,415	-0.02%
2023/07/04	13	383.15	10	375.10	372.00	3	5,434	0.06%
2023/07/03	13	360.88	13	371.85	372.00	0	5,292	0.00%
2023/06/30	14	323.04	15	333.73	338.50	-1	5,151	-0.02%
2023/06/29	8	310.88	8	314.69	317.00	0	5,054	0.00%
2023/06/28	15	311.70	15	305.00	305.00	0	5,014	0.00%
2023/06/27	13	319.46	15.4	316.79	306.50	-2.4	4,955	-0.05%
2023/06/26	10.4	349.57	1	341.50	340.00	9.4	4,926	0.19%
2023/06/15	0	0.00	4	329.50	314.50	-4	5,260	-0.08%
2023/06/14	0	0.00	1	319.00	323.00	-1	5,265	-0.02%
2023/06/13	1	305.00	1	305.00	306.00	0	5,249	0.00%
2023/06/09	4	293.50	1	293.00	292.50	3	5,220	0.06%
2023/06/08	0	0.00	2	272.00	267.00	-2	5,181	-0.04%
2023/06/07	12	281.29	8	280.25	280.50	4	5,172	0.08%
2023/06/06	4	270.00	4	266.63	266.50	0	5,029	0.00%
2023/06/05	5	272.70	9	270.33	267.50	-4	4,959	-0.08%
2023/06/02	20	274.70	17	276.12	270.50	3	4,884	0.06%
2023/06/01	16	259.13	12	263.00	264.00	4	4,681	0.09%
2023/05/31	1	251.00	1	250.50	246.50	0	4,489	0.00%
2023/05/30	4	257.63	4	259.88	253.50	0	4,491	0.00%
2023/05/29	6	265.92	4	258.00	254.00	2	4,536	0.04%
2023/05/26	27	257.72	30	266.18	268.50	-3	4,468	-0.07%
2023/05/25	0	0.00	2	244.50	244.50	-2	4,509	-0.04%
2023/05/24	5	247.20	3	244.17	242.50	2	4,672	0.04%
2023/05/23	12	240.33	13	243.62	243.50	-1	4,606	-0.02%
2023/05/22	1	231.50	1	232.50	230.00	0	4,495	0.00%
2023/05/19	7	231.36	10	230.00	225.50	-3	4,627	-0.06%
2023/05/18	7	220.21	9	223.11	223.50	-2	4,574	-0.04%
2023/05/17	3	209.50	3	210.00	208.50	0	4,629	0.00%
2023/05/16	4	211.50	4	208.00	207.50	0	4,796	0.00%
2023/05/15	5	216.90	4	208.00	207.00	1	5,002	0.02%
2023/05/12	3	211.50	4	214.13	215.50	-1	5,211	-0.02%
2023/05/11	2	211.75	7	210.29	209.00	-5	5,660	-0.09%
2023/05/10	2	212.00	3	212.00	212.00	-1	5,851	-0.02%
2023/05/09	9	211.50	7.1	207.79	207.50	2	5,973	0.03%
2023/05/08	11	207.91	8	209.94	208.00	3	5,994	0.05%
2023/05/05	1	198.50	0	0.00	198.00	1	6,034	0.02%
2023/05/03	1	199.00	2	199.75	197.50	-1	6,646	-0.02%
2023/05/02	5.1	205.94	4	205.38	205.50	1.1	7,018	0.01%
2023/04/28	5	198.20	6	200.75	198.50	-1	7,431	-0.01%
2023/04/27	2	194.75	1	196.50	196.00	1	7,850	0.01%
2023/04/26	5	192.80	2	196.25	195.50	3	8,020	0.04%
2023/04/25	2	197.50	3	194.00	190.50	-1	8,054	-0.01%
2023/04/24	3	200.50	1	205.00	201.00	2	8,208	0.02%
2023/04/21	0	0.00	1	209.00	201.50	-1	8,469	-0.01%
2023/04/20	10	216.25	11	213.45	210.00	-1	8,548	-0.01%
2023/04/18	7	239.21	14	235.82	228.50	-7	8,905	-0.08%
2023/04/17	15	250.93	6	242.08	241.00	9	9,058	0.10%
2023/04/14	14	245.75	15	248.84	252.00	-1	9,109	-0.01%
2023/04/13	1	232.50	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	0.00	1	243.50	244.50	-1	10,027	-0.01%
2023/04/11	0	0.00	1	241.00	242.00	-1	10,398	-0.01%
2023/04/10	0	0.00	1	238.50	240.00	-1	10,502	-0.01%
2023/03/31	1	232.00	2	233.00	234.00	-1	11,231	-0.01%
2023/03/30	0	0.00	2	224.50	227.00	-2	11,471	-0.02%
2023/03/29	1	218.50	0	0.00	219.00	1	11,631	0.01%
2023/03/27	6	223.83	3	225.17	223.00	3	12,122	0.02%
2023/03/24	2	217.00	1	214.50	214.50	1	12,140	0.01%
2023/03/23	7	226.57	8	224.81	222.50	-1	12,378	-0.01%
2023/03/22	1	235.00	1.1	235.50	233.00	-0.1	12,427	0.00%
2023/03/21	1.1	240.00	1	243.00	240.50	0.1	12,444	0.00%
2023/03/10	0	0.00	0.2	228.00	220.50	-0.2	13,587	0.00%
2023/03/09	0	0.00	1	233.50	232.50	-1	13,835	-0.01%
2023/03/03	2	241.50	0	0.00	234.00	2	15,128	0.01%
2023/03/02	1	245.00	0	0.00	241.00	1	15,599	0.01%
2023/03/01	12	244.71	13	245.19	244.50	-1	15,637	-0.01%
2023/02/24	4	237.75	5	239.40	239.00	-1	15,651	-0.01%
2023/02/23	8	240.69	8	235.38	234.00	0	16,017	0.00%
2023/02/22	5	243.40	4	242.13	242.00	1	15,983	0.01%
2023/02/21	0	0.00	3	238.00	239.00	-3	16,267	-0.02%
2023/02/20	1	233.00	1	235.00	236.00	0	16,383	0.00%
2023/02/17	12	241.54	25	240.48	232.50	-13	16,529	-0.08%
2023/02/16	10	237.45	9.1	239.05	240.00	0.9	16,582	0.01%
2023/02/15	14	236.25	19.1	235.76	234.50	-5.1	16,915	-0.03%
2023/02/14	13	237.77	14	234.18	233.50	-1	17,106	-0.01%
2023/02/13	24.1	234.07	30	236.18	237.00	-5.9	17,575	-0.03%
2023/02/10	35	234.23	19	233.18	229.00	16	18,189	0.09%
2023/02/09	38.1	231.03	30	231.88	230.00	8.1	18,423	0.04%
2023/02/08	11	220.68	14	222.96	219.00	-3	18,190	-0.02%
2023/02/07	10	217.90	8	217.00	217.00	2	18,165	0.01%
2023/02/06	7	216.64	5	215.90	217.50	2	18,269	0.01%
2023/02/03	6	215.83	11	214.68	212.50	-5	18,329	-0.03%
2023/02/02	13	216.85	13.1	215.69	214.00	-0.1	18,361	0.00%
2023/02/01	13.1	214.49	10	215.50	212.50	3.1	18,399	0.02%
2023/01/31	9.2	201.45	12	202.79	212.50	-2.8	18,251	-0.02%
2023/01/30	132	211.15	127.1	200.99	200.00	4.9	18,022	0.03%	大買/大賣/
2023/01/17	31.1	198.86	38	200.42	205.50	-6.9	17,738	-0.04%
2023/01/16	13	183.69	9	181.39	187.00	4	17,413	0.02%
2023/01/13	2	182.00	2	179.50	180.00	0	17,381	0.00%
2023/01/12	9	184.78	6	185.92	180.00	3	17,521	0.02%
2023/01/11	9	187.39	11	186.82	186.00	-2	17,472	-0.01%
2023/01/10	22	184.98	31.3	182.74	181.50	-9.3	17,540	-0.05%
2023/01/09	14	186.54	7.1	187.70	183.00	6.9	17,679	0.04%
2023/01/06	8	183.19	14.1	183.46	183.50	-6.1	17,642	-0.03%
2023/01/05	4	182.50	2	183.25	179.00	2	17,648	0.01%
2023/01/04	25	189.80	22	187.93	186.00	3	17,784	0.02%
2023/01/03	19.1	184.98	8	185.31	193.50	11.1	17,906	0.06%
2022/12/30	20.3	184.59	21	184.40	188.00	-0.8	18,202	0.00%
2022/12/29	90.2	175.80	91	169.01	179.50	-0.9	18,410	0.00%
2022/12/27	64	173.13	63	174.53	172.50	1	18,331	0.01%
2022/12/26	33	178.42	34.3	181.59	174.00	-1.3	18,266	-0.01%
2022/12/23	17.3	183.24	23	181.17	183.50	-5.8	18,174	-0.03%
2022/12/22	2	172.25	3	173.00	171.00	-1	17,821	-0.01%
2022/12/21	5	170.00	3.2	170.56	167.50	1.8	17,658	0.01%
2022/12/20	40.2	178.84	38.1	178.52	168.00	2.2	17,592	0.01%
2022/12/19	1.1	171.93	2	172.00	171.50	-1	17,281	-0.01%
2022/12/16	3	170.67	2	173.00	169.00	1	17,330	0.01%
2022/12/15	34	179.93	33	179.32	178.50	1	17,300	0.01%
2022/12/14	126	174.97	126	164.67	178.50	0	17,038	0.00%	大買/大賣/
2022/12/13	123	163.67	126	164.94	162.50	-3	16,940	-0.02%	大買/大賣/
2022/12/12	8	171.56	5	170.80	166.00	3	16,904	0.02%
2022/12/09	26	173.62	23	175.24	171.00	3	16,826	0.02%
2022/12/08	61	162.11	62.5	164.68	171.00	-1.5	16,541	-0.01%
2022/12/07	0	0.00	0.1	163.00	164.00	-0.1	16,413	0.00%
2022/12/06	1	165.00	0	0.00	166.50	1	16,349	0.01%
2022/12/05	3	170.67	3	166.33	166.50	0	16,450	0.00%
2022/12/02	1.6	167.59	2	167.25	165.00	-0.4	16,512	0.00%
2022/12/01	6	166.75	25	164.40	167.00	-19	16,564	-0.11%
2022/11/30	14	164.68	15	165.90	162.50	-1	16,455	-0.01%
2022/11/29	1	160.00	1	163.50	159.00	0	16,244	0.00%
2022/11/28	2	159.25	0	0.00	164.00	2	16,447	0.01%
2022/11/25	6	167.17	4	166.00	161.50	2	16,665	0.01%
2022/11/24	109	155.03	110	155.92	163.00	-1	16,443	-0.01%	大買/大賣/
2022/11/23	0	0.00	1	148.00	148.50	-1	16,101	-0.01%
2022/11/22	5	146.10	5	149.10	146.50	0	16,075	0.00%
2022/11/21	23	153.50	22	155.39	150.50	1	16,110	0.01%
2022/11/18	0	0.00	3	148.17	146.00	-3	15,705	-0.02%
2022/11/17	141	150.93	140	153.71	152.50	1	15,663	0.01%	大買/大賣/
2022/11/16	1	144.50	3	146.83	150.50	-2	15,234	-0.01%
2022/11/15	4	146.25	7	149.57	146.50	-3	15,095	-0.02%
2022/11/14	9	148.94	7	147.93	149.50	2	15,105	0.01%
2022/11/11	26	144.06	26	145.23	145.00	0	15,192	0.00%
2022/11/10	39	136.54	39	137.46	136.50	0	14,882	0.00%
2022/11/09	104	148.91	101	141.60	138.50	3	14,565	0.02%	大買/大賣/
2022/11/08	35	149.51	43.1	148.84	141.00	-8.1	13,981	-0.06%
2022/11/07	47	140.69	51	142.24	146.00	-4	13,448	-0.03%
2022/11/04	12	127.88	19	128.24	133.00	-7	13,181	-0.05%
2022/11/03	13	121.96	2	119.25	121.00	11	12,956	0.08%
2022/11/02	2	123.75	4	121.63	119.50	-2	12,825	-0.02%
2022/11/01	1	120.50	1	118.00	120.00	0	12,621	0.00%
2022/10/31	12	116.33	11	117.18	117.00	1	12,485	0.01%
2022/10/28	40	113.45	40	112.51	113.00	0	12,307	0.00%
2022/10/27	15	112.37	16	109.19	115.50	-1	12,127	-0.01%
2022/10/26	14	104.43	14	105.07	105.00	0	11,987	0.00%
2022/10/25	15	105.40	15	104.93	105.00	0	12,115	0.00%
2022/10/24	27	112.83	27	112.44	108.00	0	12,028	0.00%
2022/10/21	22	111.50	23	110.91	111.50	-1	11,999	-0.01%
2022/10/20	34	113.72	29	116.34	115.00	5	11,822	0.04%
2022/10/19	22	119.20	21	122.02	118.50	1	11,590	0.01%
2022/10/18	24	122.63	26	124.96	122.00	-2	11,429	-0.02%
2022/10/17	30	120.15	22	121.68	122.50	8	11,074	0.07%
2022/10/14	0.1	125.00	2	123.25	127.00	-2	10,824	-0.02%
2022/10/13	27	119.85	26	121.37	115.50	1	10,775	0.01%
2022/10/12	11	122.55	10	123.10	123.50	1	10,604	0.01%
2022/10/11	24	126.19	21	129.00	123.00	3	10,259	0.03%
2022/10/07	44	134.41	40	133.55	130.50	4	9,932	0.04%
2022/10/06	19	131.97	23	134.67	140.00	-4	9,251	-0.04%
2022/10/05	1	124.00	3	123.67	127.50	-2	8,418	-0.02%
2022/10/04	25	110.12	33	111.82	116.00	-8	8,242	-0.10%
2022/10/03	10	104.65	0	0.00	107.00	10	8,050	0.12%
2022/09/30	20	99.10	20	102.00	105.00	0	7,969	0.00%
2022/09/28	11	105.95	2	104.75	102.00	9	7,813	0.12%
2022/09/27	2	106.50	5	106.70	108.50	-3	7,744	-0.04%
2022/09/26	3	104.00	37	103.35	103.00	-34	7,655	-0.44%
2022/09/23	0	0.00	5	113.50	107.50	-5	7,572	-0.07%
2022/09/22	9	114.00	8	113.63	115.00	1	7,463	0.01%
2022/09/21	4	111.63	3	112.83	109.00	1	7,371	0.01%
2022/09/20	5	113.70	5	115.20	113.50	0	7,330	0.00%
2022/09/19	13	115.19	9	111.67	111.00	4	7,240	0.06%
2022/09/15	6	115.17	6	115.92	113.50	0	7,211	0.00%
2022/09/14	5	112.70	4	113.13	112.50	1	7,138	0.01%
2022/09/13	7	116.71	5	113.20	113.00	2	7,095	0.03%
2022/09/12	42	116.89	42	117.18	116.00	0	6,983	0.00%
2022/09/08	15	115.13	12	113.58	115.50	3	6,819	0.04%
2022/09/07	20	112.50	20	109.90	113.50	0	6,746	0.00%
2022/09/06	4	107.75	6	108.42	109.00	-2	6,626	-0.03%
2022/09/05	38	111.21	39	110.71	111.00	-1	6,550	-0.02%
2022/09/02	58	117.26	54	116.40	111.00	4	6,382	0.06%
2022/09/01	38	115.34	35	116.39	113.00	3	6,102	0.05%
2022/08/31	8	109.06	8.6	109.11	114.00	-0.6	5,722	-0.01%
2022/08/30	3	101.30	6.1	101.32	104.00	-3.1	5,515	-0.06%
2022/08/29	3.2	94.79	0	0.00	94.90	3.2	5,373	0.06%
2022/08/26	33	95.47	36.1	96.29	96.40	-3.1	5,309	-0.06%
2022/08/25	10	90.08	13	91.17	91.80	-3	5,105	-0.06%
2022/08/24	9.1	89.03	8	90.31	87.50	1.1	4,994	0.02%
2022/08/23	5.2	88.33	3	88.30	88.80	2.2	4,887	0.05%
2022/08/22	4.3	91.11	1	90.90	89.10	3.3	4,836	0.07%
2022/08/19	15	91.75	13.1	91.63	92.40	1.9	4,832	0.04%
2022/08/18	14.1	86.73	20	87.93	89.20	-5.9	4,704	-0.13%
2022/08/17	4.3	83.74	8	85.38	85.90	-3.8	4,502	-0.08%
2022/08/16	4	79.95	3	80.40	81.70	1	4,499	0.02%
2022/08/15	1	79.10	0	0.00	79.60	1	4,497	0.02%
2022/08/12	39.2	83.40	10	85.75	81.30	29.2	4,427	0.66%
2022/08/11	7	83.97	13	83.12	85.20	-6	4,102	-0.15%
2022/08/10	1	76.80	0	0.00	77.50	1	3,838	0.03%
2022/08/09	9.1	77.07	1	77.60	77.10	8.1	3,806	0.21%
2022/08/08	11.2	77.58	10	79.39	78.80	1.2	3,728	0.03%
2022/08/05	3	79.33	0	0.00	78.70	3	3,627	0.08%
2022/08/04	8.1	78.09	10	78.84	78.90	-1.9	3,567	-0.05%
2022/08/03	9.2	80.42	9	80.24	79.40	0.2	3,511	0.01%
2022/08/02	10	83.26	11	83.57	83.40	-1	3,405	-0.03%
2022/08/01	33	81.56	24.3	82.73	85.40	8.7	3,253	0.27%
2022/07/29	0	0.00	7	77.46	78.60	-7	2,940	-0.24%
2022/07/28	2	71.40	8	71.29	71.50	-6	2,846	-0.21%
2022/07/27	2.3	67.29	4	68.43	68.70	-1.7	2,680	-0.06%
2022/07/26	0	0.00	3	68.03	68.40	-3	2,662	-0.11%
2022/07/25	0	0.00	1	68.90	68.50	-1	2,642	-0.04%
2022/07/22	1	67.80	4	68.40	68.40	-3	2,622	-0.11%
2022/07/21	25	67.95	29	67.51	67.90	-4	2,602	-0.15%
2022/07/20	14	66.55	12	67.91	67.30	2	2,532	0.08%
2022/07/19	5	63.38	1	63.60	64.70	4	2,385	0.17%
2022/07/15	0	0.00	2	59.20	57.90	-2	2,301	-0.09%
2022/07/13	2	58.50	1	57.50	57.20	1	2,295	0.04%
2022/07/07	0	0.00	10	53.00	54.80	-10	2,311	-0.43%
2022/07/04	1	56.60	1	58.50	56.70	0	2,378	0.00%
2022/06/30	10	63.75	32	62.21	61.20	-22	2,464	-0.89%
2022/06/29	0	0.00	10	68.50	68.00	-10	2,459	-0.41%
2022/06/28	10	65.10	0	0.00	66.30	10	2,490	0.40%
2022/06/27	3	69.80	2	70.15	68.30	1	2,501	0.04%
2022/06/23	33	68.34	1	68.80	68.20	32	2,580	1.24%
2022/06/21	1	67.70	0	0.00	67.60	1	2,660	0.04%
2022/06/17	2	66.70	1	67.30	67.30	1	2,744	0.04%
2022/06/16	2	69.65	2	72.15	66.30	0	2,845	0.00%
2022/06/15	8	70.44	11	70.12	70.00	-3	2,872	-0.10%
2022/06/14	5	70.20	1	66.10	66.00	4	2,789	0.14%
2022/06/10	15	71.66	30	71.96	72.00	-15	2,767	-0.54%
2022/06/09	0	0.00	1	68.70	68.90	-1	2,724	-0.04%
2022/06/08	10	66.50	3	67.87	66.90	7	2,787	0.25%
2022/06/02	2	66.15	0	0.00	65.30	2	3,014	0.07%
2022/05/30	15	66.60	0	0.00	64.90	15	2,965	0.51%
2022/05/26	24	66.45	24	65.89	65.50	0	2,852	0.00%
2022/05/25	1	65.20	3	64.10	66.00	-2	2,734	-0.07%
2022/05/24	3	62.80	1	61.50	60.60	2	2,586	0.08%
2022/05/23	9	58.32	9	59.83	60.20	0	2,434	0.00%
2022/05/05	0	0.00	1	56.10	56.30	-1	2,331	-0.04%
2022/04/15	1	54.50	0	0.00	54.70	1	2,228	0.04%
2022/04/11	0	0.00	33	61.08	59.70	-33	2,170	-1.52%
2022/04/07	1	63.00	0	0.00	63.80	1	2,077	0.05%
2022/03/31	1	67.90	0	0.00	67.90	1	1,970	0.05%
2022/03/30	1	69.00	1	68.80	68.20	0	1,909	0.00%
2022/03/29	0	0.00	3	69.60	69.00	-3	1,872	-0.16%
2022/03/21	1	67.10	4	66.80	68.20	-3	1,475	-0.20%
2022/03/18	1	65.30	1	65.60	64.60	0	1,337	0.00%
2022/03/15	0	0.00	10	60.57	58.80	-10	1,116	-0.90%
2022/03/14	10	64.20	0	0.00	65.20	10	1,054	0.95%
2022/03/11	1	64.70	2	64.10	65.30	-1	991	-0.10%
2022/03/10	40	62.31	7	61.91	61.30	33	884	3.73%
2022/03/09	1	61.60	8	61.73	62.00	-7	839	-0.83%
2022/03/08	3	59.23	3	59.10	57.90	0	699	0.00%
2022/01/25	0	0.00	0.6	51.70	51.30	-0.6	804	-0.07%
2022/01/13	2	55.10	0	0.00	54.80	2	916	0.22%
2022/01/07	0	0.00	4	57.50	58.50	-4	894	-0.45%
2022/01/05	0	0.00	1	59.60	59.70	-1	875	-0.11%
2022/01/04	2	61.45	0	0.00	60.80	2	866	0.23%
2022/01/03	2	64.35	0	0.00	63.50	2	848	0.24%
2021/12/30	1	63.60	1	64.20	64.40	0	840	0.00%
2021/12/29	7	64.79	0	0.00	63.30	7	829	0.84%
2021/12/28	3	61.50	0	0.00	61.50	3	795	0.38%
2021/12/08	2	60.60	0	0.00	60.60	2	665	0.30%
2021/11/25	0.6	60.00	0	0.00	59.10	0.6	549	0.11%
2021/11/16	0	0.00	1	56.10	55.90	-1	469	-0.21%
2021/11/12	1	55.60	0	0.00	55.80	1	453	0.22%
2021/11/01	0	0.00	0.1	52.00	52.20	-0.1	336	-0.04%
2021/09/16	0	0.00	1	46.10	45.60	-1	395	-0.25%
2021/08/18	0	0.00	2	45.38	46.80	-2	373	-0.54%
2021/08/04	1	51.00	1	51.00	51.00	0	434	0.00%
2021/08/02	2	51.70	0	0.00	51.70	2	428	0.47%
2021/07/29	0	0.00	2	49.10	49.35	-2	417	-0.48%
2021/07/26	1	50.80	0	0.00	50.40	1	444	0.22%
2021/07/21	0	0.00	2	49.10	48.65	-2	422	-0.47%
2021/05/13	0	0.00	1	41.50	42.65	-1	608	-0.16%
2021/05/12	0	0.00	1	44.10	42.65	-1	604	-0.17%
2021/05/04	0	0.00	10	48.09	48.85	-10	641	-1.56%
2021/04/20	0	0.00	3	57.20	56.30	-3	839	-0.36%
2021/04/19	1	57.30	4	57.80	57.60	-3	835	-0.36%
2021/04/16	16	56.31	0	0.00	56.80	16	798	2.00%
2021/04/12	0	0.00	4	53.30	53.20	-4	845	-0.47%
2021/04/09	0	0.00	2	54.65	54.30	-2	869	-0.23%
2021/04/08	1	57.20	0	0.00	56.90	1	871	0.11%
2021/04/07	0	0.00	1	56.20	55.90	-1	849	-0.12%
2021/03/30	1	55.80	0	0.00	55.70	1	835	0.12%
2021/03/04	1	53.40	0	0.00	52.70	1	866	0.12%
2021/02/22	0	0.00	2	54.50	54.10	-2	914	-0.22%
2021/02/03	2	52.60	0	0.00	52.30	2	950	0.21%
2021/02/01	0	0.00	11	53.68	53.60	-11	980	-1.12%
2021/01/29	8	57.50	0	0.00	55.70	8	969	0.83%
2021/01/28	1	58.50	1	59.40	58.20	0	957	0.00%
2021/01/27	0	0.00	3	59.20	59.30	-3	948	-0.32%
2021/01/26	3	58.70	0	0.00	59.20	3	952	0.32%
2021/01/25	2	58.90	0	0.00	58.70	2	940	0.21%
2021/01/15	0.1	56.80	0	0.00	56.50	0.1	781	0.02%
2021/01/13	1	60.00	0	0.00	60.00	1	737	0.14%
2021/01/11	0	0.00	1	60.00	59.40	-1	687	-0.15%
2021/01/08	2	59.95	1	59.30	59.30	1	679	0.15%
2021/01/07	0	0.00	2	58.20	58.40	-2	645	-0.31%
2021/01/06	3	59.00	3	56.03	57.10	0	637	0.00%
2020/12/30	0	0.00	3	54.03	53.90	-3	573	-0.52%
2020/12/11	1	51.00	0	0.00	51.30	1	611	0.16%
2020/12/08	0	0.00	1	54.30	54.20	-1	623	-0.16%
2020/12/07	3	54.80	0	0.00	54.10	3	628	0.48%
2020/11/24	4	56.30	1	57.00	56.00	3	648	0.46%
2020/11/12	1	55.60	1	55.20	55.40	0	742	0.00%
2020/11/10	3	54.20	3	52.50	53.10	0	742	0.00%
2020/11/03	1	48.50	1	50.20	50.20	0	803	0.00%
2020/10/30	0	0.00	1	47.20	46.70	-1	835	-0.12%
2020/10/06	1	53.60	0	0.00	53.20	1	1,741	0.06%
2020/09/23	0	0.00	1	57.00	56.00	-1	2,060	-0.05%
2020/08/20	0	0.00	1	57.00	56.20	-1	2,942	-0.03%
2020/08/11	0	0.00	1	63.70	61.90	-1	3,533	-0.03%
2020/08/10	1	62.80	0	0.00	63.10	1	3,551	0.03%
2020/08/07	1	66.70	0	0.00	66.70	1	3,547	0.03%
2020/08/04	0	0.00	1	68.00	67.50	-1	3,705	-0.03%
2020/08/03	1	67.60	0	0.00	67.10	1	3,754	0.03%
2020/07/29	0	0.00	1	67.30	67.40	-1	3,866	-0.03%
2020/07/24	0	0.00	14	70.08	68.80	-14	3,905	-0.36%
2020/07/23	0	0.00	3	72.33	71.80	-3	3,912	-0.08%
2020/07/22	3	72.93	12	71.88	71.70	-9	3,936	-0.23%
2020/07/21	0	0.00	1	71.00	70.00	-1	3,892	-0.03%
2020/07/20	2	70.70	1	70.20	69.10	1	3,870	0.03%
2020/07/17	21	74.49	4	69.63	69.50	17	3,862	0.44%
2020/07/16	0	0.00	10	74.98	75.30	-10	3,786	-0.26%
2020/07/15	3	70.77	2	71.00	68.50	1	3,581	0.03%
2020/07/14	0	0.00	1	69.00	68.50	-1	3,541	-0.03%
2020/07/10	1	65.60	0	0.00	68.10	1	3,601	0.03%
2020/07/09	11	67.40	0	0.00	67.80	11	3,601	0.31%
2020/07/08	2	68.90	1	69.80	68.90	1	3,616	0.03%
2020/07/07	1	67.70	2	69.00	68.80	-1	3,634	-0.03%
2020/07/06	0	0.00	1	68.80	70.10	-1	3,701	-0.03%
2020/07/03	1	69.20	3	68.73	68.60	-2	3,739	-0.05%
2020/07/02	8	70.88	2	70.50	70.60	6	3,803	0.16%
2020/07/01	2	67.70	10	69.51	69.90	-8	3,767	-0.21%
2020/06/23	3	63.47	0	0.00	62.60	3	3,973	0.08%
2020/06/17	0	0.00	3	67.43	67.60	-3	4,197	-0.07%
2020/06/16	2	64.60	1	64.00	64.50	1	4,178	0.02%
2020/06/15	1	63.20	0	0.00	62.80	1	4,247	0.02%
2020/06/12	4	63.55	7	62.49	65.00	-3	4,313	-0.07%
2020/06/11	1	67.00	2	67.80	66.70	-1	4,325	-0.02%
2020/06/10	7	66.13	0	0.00	69.90	7	4,380	0.16%
2020/06/09	7	66.70	17	68.63	65.70	-10	4,398	-0.23%
2020/06/08	3	73.27	0	0.00	73.00	3	4,344	0.07%
2020/06/05	6	73.63	0	0.00	72.90	6	4,397	0.14%
2020/06/03	1	74.40	2	74.25	73.80	-1	4,378	-0.02%
2020/06/02	2	73.75	0	0.00	72.10	2	4,365	0.05%
2020/06/01	0	0.00	1	75.00	73.80	-1	4,368	-0.02%
2020/05/29	4	72.80	2	73.00	73.80	2	4,379	0.05%
2020/05/28	2	72.45	2	72.85	72.20	0	4,392	0.00%
2020/05/27	1	76.00	7	74.06	73.00	-6	4,437	-0.14%
2020/05/26	3	74.93	3	73.50	74.90	0	4,450	0.00%
2020/05/25	3	73.80	1	74.60	74.60	2	4,551	0.04%
2020/05/22	11	72.66	5	72.34	71.00	6	4,608	0.13%
2020/05/21	6	73.52	14	74.06	75.50	-8	4,741	-0.17%
2020/05/20	23	71.48	14	72.03	71.50	9	4,852	0.19%
2020/05/19	3	68.20	1	67.60	68.70	2	4,954	0.04%
2020/05/18	2	65.40	2	63.20	63.20	0	5,033	0.00%
2020/05/15	2	62.20	3	64.80	62.50	-1	5,026	-0.02%
2020/05/14	2	66.30	3	66.50	64.50	-1	5,059	-0.02%
2020/05/13	0	0.00	3	68.80	68.00	-3	5,074	-0.06%
2020/05/12	1	66.00	0	0.00	70.10	1	5,061	0.02%
2020/05/11	0	0.00	1	65.80	65.60	-1	5,073	-0.02%
2020/05/08	6	66.87	0	0.00	65.70	6	5,099	0.12%
2020/05/07	3	66.10	0	0.00	66.10	3	5,126	0.06%
2020/04/29	2	63.90	1	63.90	63.30	1	5,537	0.02%
2020/04/28	3	64.70	0	0.00	63.40	3	5,574	0.05%
2020/04/27	3	63.00	2	64.10	64.30	1	5,709	0.02%
2020/04/24	2	60.45	0	0.00	60.60	2	5,701	0.04%
2020/04/23	1	61.10	2	61.85	61.10	-1	5,762	-0.02%
2020/04/22	0	0.00	7	60.49	61.30	-7	5,806	-0.12%
2020/04/21	0	0.00	2	63.00	62.00	-2	5,838	-0.03%
2020/04/17	2	63.40	15	62.44	61.20	-13	5,949	-0.22%
2020/04/16	3	63.57	3	63.43	63.00	0	6,062	0.00%
2020/04/15	5	62.80	0	0.00	63.60	5	6,290	0.08%
2020/04/14	2	61.60	2	61.40	61.40	0	6,422	0.00%
2020/04/13	9	60.87	5	61.60	59.60	4	6,433	0.06%
2020/04/10	0	0.00	1	59.90	60.50	-1	6,439	-0.02%
2020/04/07	3	58.90	0	0.00	59.00	3	6,280	0.05%
2020/04/01	2	50.28	1	50.30	51.30	1	6,123	0.02%
2020/03/31	13	50.47	1	49.45	49.45	12	6,107	0.20%
2020/03/27	1	46.60	0	0.00	47.10	1	5,993	0.02%
2020/03/26	2	44.25	2	44.65	47.75	0	5,868	0.00%
2020/03/24	0	0.00	3	40.85	41.60	-3	5,666	-0.05%
2020/03/19	1	40.10	0	0.00	40.05	1	5,563	0.02%
2020/03/18	2	46.43	3	46.00	44.50	-1	5,515	-0.02%
2020/03/16	5	52.44	3	49.95	49.80	2	5,348	0.04%
2020/03/13	0	0.00	6	52.57	55.30	-6	5,276	-0.11%
2020/03/12	0	0.00	3	56.53	55.50	-3	5,162	-0.06%
2020/03/11	0	0.00	1	65.50	60.70	-1	5,051	-0.02%
2020/03/10	0	0.00	1	63.60	65.20	-1	4,978	-0.02%
2020/03/09	1	67.00	11	65.78	63.60	-10	4,903	-0.20%
2020/03/05	1	71.90	5	72.36	72.20	-4	4,809	-0.08%
2020/03/04	0	0.00	5	69.70	70.10	-5	4,768	-0.10%
2020/03/03	5	73.36	0	0.00	71.20	5	4,738	0.11%
2020/03/02	2	71.00	2	70.20	71.10	0	4,693	0.00%
2020/02/27	11	70.82	1	75.00	70.20	10	4,637	0.22%
2020/02/26	2	75.30	12	74.85	73.70	-10	4,569	-0.22%
2020/02/25	4	79.78	2	78.50	77.60	2	4,464	0.04%
2020/02/24	13	78.60	11	78.95	78.00	2	4,310	0.05%
2020/02/21	13	84.96	6	84.88	82.60	7	4,194	0.17%
2020/02/20	21	83.19	23	83.28	85.00	-2	3,978	-0.05%
2020/02/19	17	79.39	19	79.74	79.00	-2	3,731	-0.05%
2020/02/18	4	76.00	13	76.64	74.60	-9	3,429	-0.26%
2020/02/17	0	0.00	15	72.83	72.10	-15	3,200	-0.47%
2020/02/14	1	70.60	17	71.24	73.20	-16	3,157	-0.51%
2020/02/13	2	74.00	0	0.00	71.20	2	3,082	0.06%
2020/02/12	11	73.47	10	73.90	73.70	1	3,017	0.03%
2020/02/10	0	0.00	6	70.00	71.50	-6	2,839	-0.21%
2020/02/07	4	74.65	0	0.00	72.30	4	2,770	0.14%
2020/02/06	0	0.00	1	75.70	76.00	-1	2,679	-0.04%
2020/02/05	22	75.16	9	75.17	74.50	13	2,541	0.51%
2020/02/04	28	72.86	9	72.21	71.70	19	2,382	0.80%
2020/02/03	22	69.03	20	68.59	68.90	2	2,271	0.09%
2020/01/31	55	71.24	57	72.15	72.60	-2	2,169	-0.09%
2020/01/30	0	0.00	6	80.00	77.40	-6	2,006	-0.30%
2020/01/20	29	83.67	13	84.12	86.00	16	1,936	0.83%
2020/01/17	2	78.35	18	77.64	79.00	-16	1,749	-0.91%
2020/01/16	7	78.40	1	78.90	78.90	6	1,688	0.36%
2020/01/15	9	79.28	10	79.01	79.90	-1	1,601	-0.06%
2020/01/14	7	77.04	3	77.70	79.10	4	1,518	0.26%
2020/01/13	19	75.75	4	76.93	78.00	15	1,434	1.05%
2020/01/10	0	0.00	5	71.10	71.90	-5	1,230	-0.41%
2020/01/09	16	70.14	16	70.42	71.20	0	1,164	0.00%
2020/01/08	8	67.39	5	67.72	70.90	3	1,002	0.30%
2020/01/07	10	62.23	1	64.90	64.50	9	730	1.23%
2020/01/06	5	57.60	0	0.00	59.90	5	540	0.93%
2020/01/03	1	57.50	0	0.00	58.00	1	484	0.21%
2019/12/27	1	54.30	1	53.70	53.70	0	357	0.00%
2019/12/25	2	53.80	2	54.30	54.50	0	277	0.00%
2019/04/08	0	0.00	3	47.85	47.50	-3	200	-1.50%
2019/03/29	1	45.90	0	0.00	46.05	1	187	0.53%
2019/03/13	2	48.55	0	0.00	48.50	2	165	1.21%
2019/03/04	1	46.20	1	45.90	46.25	0	140	0.00%
2019/01/29	1	37.60	0	0.00	37.40	1	73	1.37%
2018/12/22	0	0.00	1	36.70	36.90	-1	141	-0.71%
2018/10/11	1	36.05	0	0.00	36.05	1	444	0.23%
2018/10/09	0	0.00	1	41.00	40.05	-1	432	-0.23%
2018/09/10	0	0.00	4	50.25	50.60	-4	630	-0.63%
2018/09/05	1	52.30	0	0.00	51.60	1	625	0.16%
2018/08/22	1	49.40	0	0.00	49.40	1	627	0.16%
2018/08/17	1	49.55	0	0.00	49.20	1	640	0.16%
2018/08/13	0	0.00	3	48.00	48.90	-3	626	-0.48%
2018/08/10	0	0.00	5	51.90	50.80	-5	618	-0.81%
2018/08/06	0	0.00	3	49.52	49.85	-3	591	-0.51%
2018/08/03	0	0.00	5	49.32	49.15	-5	592	-0.84%
2018/07/30	9	51.86	0	0.00	51.00	9	578	1.56%
2018/07/27	6	52.83	0	0.00	52.90	6	570	1.05%
2018/07/26	0	0.00	1	52.60	52.90	-1	558	-0.18%
2018/07/25	3	52.13	1	51.80	51.60	2	517	0.39%
2018/07/23	1	49.55	0	0.00	49.45	1	467	0.21%
2018/07/13	1	51.80	0	0.00	50.40	1	464	0.22%
2018/07/12	2	49.40	2	50.85	50.90	0	460	0.00%
2018/07/06	0	0.00	4	48.28	48.55	-4	499	-0.80%
2018/07/02	0	0.00	2	52.05	51.00	-2	484	-0.41%
2018/06/29	4	51.53	1	51.90	51.90	3	450	0.67%
2018/06/12	0	0.00	2	46.40	46.40	-2	341	-0.59%
2018/06/08	0	0.00	3	48.15	48.00	-3	330	-0.91%
2018/06/07	19	47.73	19	48.18	48.30	0	321	0.00%
2018/06/04	0	0.00	5	45.50	45.20	-5	328	-1.52%
2018/05/30	5	44.80	0	0.00	45.05	5	326	1.53%
2018/05/29	5	46.00	0	0.00	45.60	5	324	1.54%
2018/04/24	0	0.00	1	44.60	44.35	-1	461	-0.22%
2018/04/18	0	0.00	5	45.40	45.00	-5	651	-0.77%
2018/04/17	0	0.00	5	45.20	45.20	-5	651	-0.77%
2018/04/16	3	48.05	0	0.00	47.85	3	644	0.47%
2018/04/13	2	48.20	0	0.00	48.60	2	640	0.31%
2018/04/12	7	48.79	0	0.00	48.40	7	634	1.10%
2018/03/21	2	44.50	0	0.00	44.70	2	571	0.35%
2018/02/01	0	0.00	1	42.60	42.70	-1	472	-0.21%
2018/01/30	1	43.50	0	0.00	43.15	1	467	0.21%
2018/01/23	1	46.20	1	44.80	44.50	0	442	0.00%
2018/01/16	0	0.00	8	46.49	45.95	-8	353	-2.26%
2018/01/15	0	0.00	8	45.53	45.90	-8	313	-2.55%
2018/01/12	16	43.16	3	43.22	43.45	13	245	5.30%