廣積 (8050)-台新-中壢券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
86.4
漲跌
▲0.8
漲幅
+0.93%
成交量
2,461張
產業
上櫃電腦及週邊類股
351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

廣積 (8050)籌碼相關－台新-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	0.00	3	85.73	86.40	-3	1,596	-0.19%
2024/06/20	9.1	87.69	0	88.40	85.60	9.1	1,597	0.57%
2024/06/19	0	0.00	1.4	86.58	86.80	-1.4	1,468	-0.09%
2024/06/17	0	0.00	4	86.55	86.80	-4	1,509	-0.27%
2024/06/13	1	83.50	1	83.61	83.80	0	1,473	0.00%
2024/06/12	2	83.25	0.2	83.60	83.70	1.8	1,476	0.12%
2024/06/11	1.2	84.20	3	83.00	82.90	-1.8	1,482	-0.12%
2024/06/07	0	0.00	1	84.90	84.70	-1	1,494	-0.07%
2024/06/06	1	85.20	15	85.10	84.40	-14	1,529	-0.92%
2024/06/05	2	85.60	1	85.80	85.00	1	1,530	0.07%
2024/06/04	1	87.20	1	87.20	85.60	0	1,565	0.00%
2024/06/03	2	85.50	23	85.44	85.50	-21	1,591	-1.32%
2024/05/30	3	85.10	1	84.10	84.10	2	1,806	0.11%
2024/05/29	4	85.50	0	0.00	85.30	4	1,836	0.22%
2024/05/28	6	86.67	11	86.55	86.40	-5	1,868	-0.27%
2024/05/27	3	86.93	5	86.80	86.90	-2	1,913	-0.10%
2024/05/24	1	86.80	1	86.30	86.30	0	1,919	0.00%
2024/05/23	5	87.34	2	86.26	86.20	3	1,966	0.15%
2024/05/22	5	86.40	1	85.80	85.80	4	1,932	0.21%
2024/05/21	8.2	86.64	6	86.73	86.60	2.2	1,918	0.11%
2024/05/17	1	83.60	3	84.03	84.50	-2	1,858	-0.11%
2024/05/16	7	83.70	2	84.95	83.60	5	1,853	0.27%
2024/05/15	1	83.00	5	83.30	83.30	-4	1,880	-0.21%
2024/05/14	1	82.80	1	82.80	83.00	0	1,888	0.00%
2024/05/13	1	82.30	1	82.60	82.40	0	1,901	0.00%
2024/05/08	0	0.00	15	81.89	81.70	-15	1,959	-0.77%
2024/05/03	0	0.00	1	83.00	81.90	-1	2,076	-0.05%
2024/04/30	1.1	83.75	0	0.00	82.70	1.1	2,247	0.05%
2024/04/24	2	80.80	0	0.00	81.50	2	2,388	0.08%
2024/04/23	0	79.60	1	79.70	79.80	-1	2,412	-0.04%
2024/04/22	11	79.78	0	0.00	80.20	11	2,469	0.45%
2024/04/19	0	79.60	0	0.00	79.50	0	2,488	0.00%
2024/04/18	2	80.65	0	80.50	81.00	2	2,537	0.08%
2024/04/17	5	80.80	0	0.00	81.00	5	2,614	0.19%
2024/04/16	0	80.10	0	0.00	80.00	0	2,623	0.00%
2024/04/11	0	80.56	7	80.80	82.00	-7	2,604	-0.27%
2024/04/10	0	82.70	0	0.00	82.60	0	2,590	0.00%
2024/04/09	1	82.50	0	0.00	82.70	1	2,599	0.04%
2024/04/08	0	82.80	1	82.70	83.10	-1	2,606	-0.04%
2024/04/03	1	83.10	0	0.00	83.50	1	2,601	0.04%
2024/04/02	0	0.00	4	83.70	83.70	-4	2,607	-0.15%
2024/04/01	1	84.00	1	84.40	83.70	0	2,670	0.00%
2024/03/29	10	84.00	0	0.00	84.00	10	2,736	0.37%
2024/03/28	5	85.70	0	0.00	84.60	5	2,796	0.18%
2024/03/27	0	0.00	1	85.20	85.10	-1	2,830	-0.04%
2024/03/26	5	84.40	5	84.90	84.10	0	2,835	0.00%
2024/03/25	4	86.45	0	0.00	85.60	4	2,816	0.14%
2024/03/22	3	87.50	0	0.00	87.70	3	2,798	0.11%
2024/03/21	0	0.00	33	87.02	87.10	-33	2,750	-1.20%
2024/03/20	2	87.05	11	86.85	86.80	-9	2,723	-0.33%
2024/03/19	2	85.70	20	85.61	84.90	-18	2,676	-0.67%
2024/03/18	1	83.60	0	0.00	83.50	1	2,664	0.04%
2024/03/14	0	0.00	2	85.10	84.70	-2	2,678	-0.07%
2024/03/13	2	85.85	23	85.85	85.30	-21	2,671	-0.79%
2024/03/12	1	86.60	116	86.55	86.30	-115	2,647	-4.34%	大賣/鉅額交易
2024/03/11	0	0.00	1	85.70	85.10	-1	2,614	-0.04%
2024/03/08	2	86.30	2	86.70	85.00	0	2,605	0.00%
2024/03/07	1	88.38	1	86.50	86.50	0	2,573	0.00%
2024/03/06	23	89.07	12.1	89.25	88.40	11	2,532	0.43%
2024/03/05	0	0.00	14.2	86.86	87.40	-14.2	2,397	-0.59%
2024/03/04	3	84.50	0	0.00	84.10	3	2,328	0.13%
2024/03/01	2	86.30	11	85.71	85.80	-9	2,285	-0.39%
2024/02/29	2	87.50	1	86.60	87.30	1	2,240	0.04%
2024/02/27	7	86.14	2	85.55	85.50	5	2,179	0.23%
2024/02/26	0	0.00	2.1	84.89	86.20	-2.1	2,125	-0.10%
2024/02/21	1	82.00	0	0.00	81.80	1	2,099	0.05%
2024/02/20	0.1	83.01	2	82.80	82.60	-1.9	2,126	-0.09%
2024/02/16	14	82.51	3	82.77	82.80	11	2,147	0.51%
2024/02/15	1.1	85.87	4	84.53	84.40	-2.9	2,107	-0.14%
2024/02/05	1	84.80	2	85.20	85.50	-1	2,112	-0.05%
2024/02/02	6	85.02	2	86.20	84.80	4	2,099	0.19%
2024/02/01	2	86.40	2	86.70	86.70	0	2,056	0.00%
2024/01/31	1	86.40	0	0.00	86.40	1	2,053	0.05%
2024/01/30	8	86.44	1	87.20	87.30	7	2,052	0.34%
2024/01/29	3	87.70	2	87.45	87.00	1	2,029	0.05%
2024/01/26	2	87.65	2	87.75	87.70	0	1,993	0.00%
2024/01/25	13	86.89	4	87.30	87.10	9	1,958	0.46%
2024/01/24	19.1	87.68	4	87.63	86.90	15.1	1,931	0.78%
2024/01/23	2	85.70	2	84.82	86.00	0	1,821	0.00%
2024/01/22	3	84.40	2	84.65	85.00	1	1,750	0.06%
2024/01/19	1	83.30	0	0.00	83.40	1	1,723	0.06%
2024/01/17	1	83.70	0	0.00	82.70	1	1,745	0.06%
2024/01/16	1	83.90	0	0.00	84.20	1	1,730	0.06%
2024/01/11	0	0.00	3.1	82.21	83.10	-3.1	1,624	-0.19%
2023/12/27	0	0.00	8	80.98	81.00	-8	1,823	-0.44%
2023/12/26	1.1	77.64	0	0.00	78.80	1.1	1,785	0.06%
2023/12/25	1	79.10	0	0.00	78.10	1	1,764	0.06%
2023/12/22	2	81.80	0	0.00	80.70	2	1,698	0.12%
2023/12/15	10	83.10	0	0.00	83.60	10	1,890	0.53%
2023/12/14	0	0.00	10	84.70	83.10	-10	1,919	-0.52%
2023/12/13	5	83.00	0	0.00	82.90	5	1,965	0.25%
2023/12/12	5	84.40	1	84.10	83.40	4	2,052	0.19%
2023/12/11	1	85.50	0	0.00	84.30	1	2,095	0.05%
2023/12/07	1	83.90	0	0.00	83.80	1	2,219	0.05%
2023/12/06	1	85.00	2	84.80	84.40	-1	2,376	-0.04%
2023/12/04	0.1	85.50	1	86.50	85.30	-1	3,126	-0.03%
2023/12/01	0	0.00	1	85.30	85.70	-1	3,322	-0.03%
2023/11/30	1	85.20	1	86.20	86.20	0	3,356	0.00%
2023/11/29	1	84.20	1	84.60	85.30	0	3,362	0.00%
2023/11/28	0.1	83.10	0	0.00	83.20	0.1	3,409	0.00%
2023/11/27	1	82.30	0	0.00	82.10	1	3,503	0.03%
2023/11/24	0	83.85	3	84.50	83.50	-3	3,556	-0.08%
2023/11/21	1	84.40	2	85.10	84.40	-1	3,740	-0.03%
2023/11/20	3.1	85.42	0	0.00	84.70	3.1	3,815	0.08%
2023/11/17	0	0.00	3	84.60	85.90	-3	3,875	-0.08%
2023/11/16	1	83.70	2	83.90	84.10	-1	3,916	-0.03%
2023/11/15	1	82.00	0	0.00	82.30	1	4,021	0.02%
2023/11/14	5.1	80.66	0	0.00	81.60	5.1	4,229	0.12%
2023/11/13	0	80.90	1	79.50	80.30	-1	4,588	-0.02%
2023/11/10	0	82.00	5	81.94	81.70	-5	5,053	-0.10%
2023/11/09	0	82.90	0	0.00	82.70	0	5,207	0.00%
2023/11/07	1.1	82.36	0	0.00	81.20	1.1	5,605	0.02%
2023/11/06	1	80.90	0	0.00	81.70	1	5,744	0.02%
2023/11/03	0	0.00	2	80.10	80.10	-2	5,848	-0.03%
2023/11/01	0	0.00	1	78.60	78.10	-1	6,363	-0.02%
2023/10/31	1	78.20	0	0.00	77.40	1	6,413	0.02%
2023/10/27	0.3	81.29	0	0.00	80.20	0.3	6,585	0.00%
2023/10/25	7	83.60	2	83.30	83.00	5	7,137	0.07%
2023/10/24	1	81.30	1	80.50	81.30	0	7,141	0.00%
2023/10/23	0	81.50	0	0.00	80.80	0	7,218	0.00%
2023/10/20	2	80.55	2	80.65	81.10	0	7,389	0.00%
2023/10/19	2	82.15	1	82.40	82.00	1	7,546	0.01%
2023/10/18	2	82.20	0	0.00	81.70	2	7,609	0.03%
2023/10/17	1	86.09	0	0.00	84.40	1	7,716	0.01%
2023/10/16	1	86.30	1	85.80	85.70	0	7,851	0.00%
2023/10/13	8	88.81	6	88.83	88.20	2	8,133	0.02%
2023/10/12	1	87.11	2	88.45	88.50	-1	8,441	-0.01%
2023/10/11	2	89.72	1	89.80	89.20	1	8,768	0.01%
2023/10/06	11	93.05	8	94.30	92.80	3	9,005	0.03%
2023/10/05	1	94.30	0	0.00	94.00	1	9,046	0.01%
2023/10/04	1	93.00	0	0.00	93.20	1	9,108	0.01%
2023/10/03	3	94.60	0	0.00	94.00	3	9,323	0.03%
2023/10/02	0	0.00	1	96.10	95.80	-1	9,512	-0.01%
2023/09/28	3	95.43	1	95.80	95.00	2	9,677	0.02%
2023/09/26	1	95.09	0	0.00	93.20	1	10,167	0.01%
2023/09/25	0	0.00	1	95.40	95.00	-1	10,646	-0.01%
2023/09/22	3	93.77	1	95.30	94.40	2	11,374	0.02%
2023/09/21	3.1	95.13	2	94.55	93.40	1.1	11,352	0.01%
2023/09/20	3	97.77	0	0.00	96.50	3	11,292	0.03%
2023/09/19	4.1	99.66	0	0.00	99.00	4.1	11,227	0.04%
2023/09/18	2.2	99.68	0	0.00	99.00	2.2	11,215	0.02%
2023/09/15	4	102.87	7	103.64	101.00	-3	11,185	-0.03%
2023/09/14	5	105.00	0	0.00	104.50	5	11,113	0.04%
2023/09/13	1	103.00	3	104.17	104.50	-2	11,086	-0.02%
2023/09/12	0	0.00	10	105.00	102.50	-10	11,129	-0.09%
2023/09/11	1.2	104.16	11	104.00	103.50	-9.8	11,186	-0.09%
2023/09/08	29	108.10	35	109.13	107.00	-6	11,341	-0.05%
2023/09/07	11	107.64	7.1	108.30	106.00	3.9	11,105	0.04%
2023/09/06	10.1	105.00	0	105.00	105.50	10	10,856	0.09%
2023/09/05	4	101.00	2	102.01	103.00	2	10,665	0.02%
2023/09/04	2	99.40	2	100.50	101.00	0	10,625	0.00%
2023/09/01	7	100.28	3	99.93	99.90	4	10,608	0.04%
2023/08/31	2	101.75	3	102.33	102.50	-1	10,559	-0.01%
2023/08/30	1	101.00	0	0.00	100.50	1	10,480	0.01%
2023/08/29	3	98.53	1	98.46	101.50	2	10,457	0.02%
2023/08/28	2	97.68	2	97.00	96.70	0	10,400	0.00%
2023/08/25	3	98.67	1	99.80	98.70	2	10,372	0.02%
2023/08/24	5	102.39	5	101.60	100.50	0	10,335	0.00%
2023/08/23	5	104.90	5	102.60	103.00	0	10,263	0.00%
2023/08/22	15	104.60	15	103.40	103.50	0	10,212	0.00%
2023/08/21	5	103.20	4	103.25	102.50	1	10,153	0.01%
2023/08/18	6	104.99	24	102.75	101.50	-18	10,028	-0.18%
2023/08/17	7.1	107.93	7	106.86	107.50	0.1	9,828	0.00%
2023/08/16	11	104.09	15.5	105.61	109.00	-4.5	9,481	-0.05%
2023/08/15	8	101.00	8.1	100.50	100.00	-0.1	9,022	0.00%
2023/08/14	15	99.89	15	99.32	99.50	0	8,923	0.00%
2023/08/11	8	99.74	11	99.64	98.50	-3	8,773	-0.03%
2023/08/10	6.1	97.13	10	97.27	96.20	-3.9	8,586	-0.05%
2023/08/09	5	96.82	2	98.80	100.50	3	8,475	0.04%
2023/08/08	6	100.23	14	99.74	98.50	-8	8,412	-0.09%
2023/08/07	10	98.97	28	98.59	102.00	-18	8,264	-0.22%
2023/08/04	0	0.00	11	93.52	94.60	-11	7,970	-0.14%
2023/08/02	12	93.05	5	93.06	91.50	7	7,933	0.09%
2023/08/01	9.1	96.42	10	97.40	96.10	-0.9	7,826	-0.01%
2023/07/31	16	99.15	7	100.59	96.90	9	7,769	0.12%
2023/07/28	4	98.78	23	97.20	99.40	-19	7,536	-0.25%
2023/07/27	6	93.20	4	94.73	93.00	2	7,220	0.03%
2023/07/26	18	93.97	0	0.00	92.50	18	7,181	0.25%
2023/07/25	8.2	97.25	5	97.96	96.00	3.2	7,114	0.04%
2023/07/24	1.1	97.11	8	95.69	97.20	-6.9	6,972	-0.10%
2023/07/21	5	92.06	2	91.10	92.60	3	6,841	0.04%
2023/07/20	11	95.58	6	94.90	94.20	5	6,827	0.07%
2023/07/19	7	103.79	2	104.00	103.00	5	6,700	0.07%
2023/07/18	20	104.78	11.4	104.72	105.00	8.6	6,578	0.13%
2023/07/17	18	105.94	27	103.65	102.50	-9	6,310	-0.14%
2023/07/14	41	98.56	33	99.71	103.50	8	5,988	0.13%
2023/07/13	8	93.28	10	93.96	94.50	-2	5,637	-0.04%
2023/07/12	3	90.17	5	90.06	90.00	-2	5,370	-0.04%
2023/07/11	3	90.17	4	90.08	89.60	-1	5,352	-0.02%
2023/07/10	12.1	90.02	3	89.90	89.20	9.1	5,295	0.17%
2023/07/07	15.1	98.00	4	97.08	97.10	11.1	5,088	0.22%
2023/07/06	10	102.60	11	102.68	102.00	-1	5,021	-0.02%
2023/07/05	3	101.00	3	102.00	100.50	0	4,859	0.00%
2023/07/04	44.1	100.02	42.2	100.19	101.50	1.9	4,735	0.04%
2023/07/03	20	94.48	24.1	95.42	98.10	-4.1	4,404	-0.09%
2023/06/30	26	91.12	33.2	91.72	89.20	-7.2	4,118	-0.18%
2023/06/29	5	85.24	0	0.00	86.70	5	3,663	0.14%
2023/06/28	10.1	84.90	0	0.00	84.80	10.1	3,674	0.27%
2023/06/27	21	85.55	0	0.00	84.60	21	3,760	0.56%
2023/06/26	0	0.00	5	86.00	85.60	-5	3,839	-0.13%
2023/06/21	7	84.97	1	85.50	84.90	6	3,855	0.16%
2023/06/20	2	84.70	1	85.30	85.50	1	3,900	0.03%
2023/06/19	1	84.60	1	85.20	85.00	0	3,934	0.00%
2023/06/16	2	87.45	9	86.01	85.60	-7	3,939	-0.18%
2023/06/15	15	87.37	1	87.50	87.40	14	3,879	0.36%
2023/06/14	13	87.72	30.1	88.27	88.50	-17.1	3,767	-0.45%
2023/06/13	9	84.63	17	84.73	85.30	-8	3,526	-0.23%
2023/06/12	1	82.40	0	0.00	82.20	1	3,355	0.03%
2023/06/09	2	81.40	1	81.80	81.90	1	3,336	0.03%
2023/06/08	19	81.21	0	0.00	81.10	19	3,380	0.56%
2023/06/07	4	81.05	1	81.30	81.50	3	3,492	0.09%
2023/06/06	31	81.28	0	0.00	80.70	31	3,555	0.87%
2023/06/05	2	81.55	0	0.00	81.90	2	3,584	0.06%
2023/06/02	17	81.19	3	81.43	80.90	14	3,630	0.39%
2023/06/01	1	81.70	0	0.00	81.70	1	3,648	0.03%
2023/05/31	1	82.40	2	82.00	81.90	-1	3,700	-0.03%
2023/05/30	0	81.25	1	81.90	81.40	-1	3,740	-0.03%
2023/05/29	1	81.40	9	80.97	81.20	-8	3,786	-0.21%
2023/05/26	8	79.51	0	0.00	79.30	8	3,906	0.20%
2023/05/25	2	81.05	1	81.40	80.70	1	4,011	0.02%
2023/05/24	1	79.40	1	80.20	80.10	0	4,101	0.00%
2023/05/23	2	80.35	1	80.40	80.30	1	4,297	0.02%
2023/05/19	2	79.50	2	79.90	79.10	0	4,559	0.00%
2023/05/18	3	79.60	7	79.91	79.50	-4	4,567	-0.09%
2023/05/17	4	78.55	4	79.48	78.70	0	4,568	0.00%
2023/05/16	0	0.00	3	77.97	78.70	-3	4,602	-0.07%
2023/05/15	2	76.80	0	0.00	76.90	2	4,634	0.04%
2023/05/12	13	78.51	17	78.25	79.00	-4	4,679	-0.09%
2023/05/11	8	79.54	5	80.02	78.80	3	4,696	0.06%
2023/05/10	2	78.75	5	78.74	79.20	-3	4,709	-0.06%
2023/05/09	4	77.55	5	79.08	77.80	-1	4,770	-0.02%
2023/05/08	4	78.30	0.1	79.00	78.70	3.9	4,879	0.08%
2023/05/05	0	79.20	1	78.90	79.00	-1	4,974	-0.02%
2023/05/04	1	77.40	1	78.10	77.90	0	5,019	0.00%
2023/05/03	6	77.52	1	77.50	77.30	5	5,101	0.10%
2023/05/02	5	75.80	3	76.73	77.20	2	5,140	0.04%
2023/04/28	4	75.63	7	75.27	75.50	-3	5,169	-0.06%
2023/04/27	5	73.62	7	74.06	74.40	-2	5,178	-0.04%
2023/04/26	6	73.12	1	73.40	73.40	5	5,199	0.10%
2023/04/25	8.6	75.24	1	74.00	74.00	7.6	5,283	0.14%
2023/04/24	2	77.50	3	77.20	77.00	-1	5,269	-0.02%
2023/04/21	0	78.38	0	0.00	77.30	0	5,326	0.00%
2023/04/20	12.5	80.09	8	80.31	79.70	4.5	5,335	0.08%
2023/04/18	2	82.50	4	82.08	82.00	-2	5,328	-0.04%
2023/04/17	15	81.77	0	0.00	81.70	15	5,343	0.28%
2023/04/14	1	81.80	0	0.00	82.00	1	5,354	0.02%
2023/04/13	1	82.20	0	0.00	81.70	1	5,351	0.02%
2023/04/12	1	82.40	2	82.40	82.90	-1	5,355	-0.02%
2023/04/11	9	82.10	0	0.00	81.70	9	5,394	0.17%
2023/04/10	3	85.43	6	85.15	85.10	-3	5,302	-0.06%
2023/04/07	1	85.80	3	86.37	86.00	-2	5,327	-0.04%
2023/04/06	8	84.71	0	0.00	85.40	8	5,355	0.15%
2023/03/31	11	87.64	6	87.58	86.20	5	5,421	0.09%
2023/03/30	2	88.05	2	86.96	88.80	0	5,377	0.00%
2023/03/29	4	82.60	0	0.00	83.20	4	5,184	0.08%
2023/03/28	6	83.72	2	85.50	83.60	4	5,295	0.08%
2023/03/27	1	85.40	2	84.70	84.20	-1	5,274	-0.02%
2023/03/24	33	83.64	0	0.00	83.80	33	5,411	0.61%
2023/03/23	0	83.90	0	0.00	83.90	0	5,543	0.00%
2023/03/22	26	82.13	1	82.70	82.80	25	5,604	0.45%
2023/03/20	1	80.00	0	0.00	81.30	1	6,093	0.02%
2023/03/16	0	78.58	0	0.00	77.80	0	6,761	0.00%
2023/03/15	1	80.60	0	0.00	80.20	1	6,852	0.01%
2023/03/14	1	80.20	0	0.00	79.70	1	6,971	0.01%
2023/03/13	2	79.90	2	79.50	80.70	0	7,096	0.00%
2023/03/10	1	80.50	0	0.00	80.30	1	7,133	0.01%
2023/03/09	1	83.70	0	0.00	83.00	1	7,057	0.01%
2023/03/07	0	0.00	2	84.65	84.20	-2	7,002	-0.03%
2023/03/06	0	0.00	2	84.05	83.80	-2	6,976	-0.03%
2023/03/03	2	84.00	0	0.00	83.60	2	6,961	0.03%
2023/03/02	10	84.10	10	83.60	83.60	0	6,933	0.00%
2023/03/01	0	82.60	1	82.80	82.00	-1	6,916	-0.01%
2023/02/24	0	83.40	0	0.00	83.80	0	6,945	0.00%
2023/02/23	1	85.70	1	86.20	86.20	0	6,932	0.00%
2023/02/21	2	84.80	1	84.82	83.50	1	7,140	0.01%
2023/02/20	1	83.50	1	83.30	83.20	0	7,042	0.00%
2023/02/17	4	82.08	1	82.10	82.50	3	7,003	0.04%
2023/02/16	0	0.00	1	79.90	80.00	-1	6,941	-0.01%
2023/02/14	12	80.31	13	79.48	79.40	-1	7,017	-0.01%
2023/02/13	0	0.00	0.1	79.60	79.90	-0.1	7,066	0.00%
2023/02/10	1	78.70	1	80.40	77.90	0	7,130	0.00%
2023/02/09	0	0.00	3	78.87	79.50	-3	7,130	-0.04%
2023/02/07	0	79.50	0	79.60	79.50	0	7,253	0.00%
2023/02/06	4	78.28	1	78.40	79.00	3	7,277	0.04%
2023/02/03	1	77.30	0	0.00	77.40	1	7,260	0.01%
2023/02/01	2	75.45	1	76.50	76.50	1	7,211	0.01%
2023/01/17	1	73.20	0	0.00	73.10	1	7,188	0.01%
2023/01/16	1	71.90	1	71.80	73.00	0	7,208	0.00%
2023/01/13	7	72.06	0	0.00	71.60	7	7,207	0.10%
2023/01/12	1	74.80	0	0.00	74.20	1	7,162	0.01%
2023/01/11	0	76.20	0	0.00	75.60	0	7,178	0.00%
2023/01/10	1	79.90	2	78.65	77.70	-1	7,205	-0.01%
2023/01/06	1	77.60	4	77.38	77.60	-3	7,452	-0.04%
2023/01/04	2	78.45	0.6	78.20	77.80	1.4	7,682	0.02%
2023/01/03	0	0.00	0.4	78.60	78.90	-0.4	7,706	-0.01%
2022/12/30	7	77.27	6	77.48	77.30	1	7,714	0.01%
2022/12/29	7	76.81	8	76.36	77.30	-1	7,703	-0.01%
2022/12/27	0	0.00	16	79.56	79.00	-16	7,692	-0.21%
2022/12/26	4	77.90	3.6	78.23	79.00	0.4	7,672	0.01%
2022/12/23	3	78.83	2.6	78.18	78.90	0.4	7,659	0.01%
2022/12/22	22	79.14	12	78.32	77.50	10	7,596	0.13%
2022/12/21	1	82.20	3	80.80	80.70	-2	7,477	-0.03%
2022/12/20	0	0.00	2	82.75	81.90	-2	7,493	-0.03%
2022/12/19	2	84.00	0	0.00	83.80	2	7,469	0.03%
2022/12/16	7	86.50	6.8	86.06	84.20	0.2	7,650	0.00%
2022/12/15	2	87.40	4	87.33	87.30	-2	7,496	-0.03%
2022/12/14	4	85.38	4	85.48	86.00	0	7,341	0.00%
2022/12/13	11	86.41	7	85.53	84.50	4	7,272	0.05%
2022/12/12	19	84.66	19.1	86.76	85.60	-0.1	7,158	0.00%
2022/12/09	23	83.61	14	83.82	84.00	9	7,012	0.13%
2022/12/08	5	80.08	6.1	81.73	83.50	-1.1	6,732	-0.02%
2022/12/07	3	78.40	7	77.73	78.90	-4	6,489	-0.06%
2022/12/06	4	78.55	4	78.23	78.40	0	6,482	0.00%
2022/12/05	1	78.49	6.4	78.15	78.20	-5.4	6,414	-0.08%
2022/12/02	5	75.70	5	76.48	76.10	0	6,363	0.00%
2022/11/30	0	0.00	2	74.70	74.70	-2	6,462	-0.03%
2022/11/28	6	74.33	2	73.70	73.70	4	6,540	0.06%
2022/11/24	1	75.20	1	74.70	74.90	0	6,668	0.00%
2022/11/23	0	73.90	1	74.00	74.00	-1	6,895	-0.01%
2022/11/22	0	74.65	0	0.00	74.40	0	7,099	0.00%
2022/11/21	27	75.11	26	76.15	77.00	1	7,163	0.01%
2022/11/18	13	76.36	21	76.61	76.10	-8	7,187	-0.11%
2022/11/17	8	73.61	12.2	74.78	77.30	-4.2	7,092	-0.06%
2022/11/16	2	69.65	4	71.20	71.60	-2	6,858	-0.03%
2022/11/15	2	70.10	0.2	70.10	69.90	1.8	6,801	0.03%
2022/11/14	1	71.90	1.5	71.03	71.50	-0.5	6,869	-0.01%
2022/11/11	18	71.94	3	70.70	70.40	15	6,933	0.22%
2022/11/10	4	71.70	4	72.20	70.30	0	6,921	0.00%
2022/11/09	10	72.15	0	0.00	72.60	10	6,963	0.14%
2022/11/08	1	72.29	1.1	72.77	72.00	0	6,890	0.00%
2022/11/07	0	0.00	31	70.59	70.10	-31	6,843	-0.45%
2022/11/04	12	70.48	4	70.35	71.00	8	6,930	0.12%
2022/11/03	20.2	68.90	1	69.50	69.30	19.2	6,844	0.28%
2022/11/02	1	67.40	1	67.03	69.30	0	6,782	0.00%
2022/11/01	2	67.80	2	67.30	68.00	0	6,767	0.00%
2022/10/26	0	60.50	0	0.00	61.60	0	7,254	0.00%
2022/10/24	1	62.80	1	62.70	61.20	0	7,504	0.00%
2022/10/21	1	61.29	0	0.00	60.80	1	7,598	0.01%
2022/10/20	1	61.10	1	62.80	63.10	0	7,749	0.00%
2022/10/19	8	63.53	8	64.05	63.20	0	7,718	0.00%
2022/10/18	1	62.90	1	63.50	63.20	0	7,697	0.00%
2022/10/17	2	59.39	2	60.90	61.00	0	7,684	0.00%
2022/10/14	8.1	64.59	8	65.46	61.30	0.1	7,590	0.00%
2022/10/13	1	63.88	0	0.00	63.70	1	7,629	0.01%
2022/10/12	2	69.25	2.1	69.67	70.50	-0.1	7,565	0.00%
2022/10/11	1	67.43	0	0.00	66.60	1	7,671	0.01%
2022/10/07	2	69.60	2	69.00	70.00	0	7,707	0.00%
2022/10/06	1	68.00	1	69.30	69.40	0	7,751	0.00%
2022/10/05	0	0.00	1	70.50	68.60	-1	7,823	-0.01%
2022/09/30	0	0.00	1	66.80	66.70	-1	8,108	-0.01%
2022/09/29	1	68.95	1	66.00	66.00	0	8,194	0.00%
2022/09/28	2	69.97	2	66.70	66.70	0	8,365	0.00%
2022/09/27	6	70.23	5	68.52	71.50	1	8,622	0.01%
2022/09/26	2	70.20	2	70.60	70.20	0	8,779	0.00%
2022/09/23	2.1	73.87	1.2	72.85	72.00	0.9	8,838	0.01%
2022/09/22	1	78.61	0	0.00	79.90	1	8,887	0.01%
2022/09/21	0	81.00	0	0.00	80.60	0	9,113	0.00%
2022/09/19	3.2	81.57	10	80.52	80.00	-6.8	9,350	-0.07%
2022/09/16	18	86.86	20	86.08	83.80	-2	9,282	-0.02%
2022/09/15	1	87.60	1	87.40	87.10	0	9,131	0.00%
2022/09/14	1	84.60	2.1	85.75	86.80	-1.1	9,053	-0.01%
2022/09/13	6	82.77	8.2	83.29	84.30	-2.2	8,906	-0.02%
2022/09/08	6	78.47	8	78.85	79.60	-2	8,663	-0.02%
2022/09/07	6	76.38	2	75.90	75.50	4	8,558	0.05%
2022/09/06	2	78.85	0.1	82.10	79.90	2	8,439	0.02%
2022/09/02	0	0.00	1.1	78.79	79.80	-1.1	8,309	-0.01%
2022/09/01	2	78.50	2	78.80	78.50	0	8,244	0.00%
2022/08/31	6	78.53	4	78.85	78.20	2	8,160	0.02%
2022/08/30	9	78.90	9.1	78.58	79.90	-0.1	8,033	0.00%
2022/08/29	12	77.13	8.3	77.49	74.90	3.7	7,756	0.05%
2022/08/26	2	74.20	3	74.23	74.60	-1	7,493	-0.01%
2022/08/25	19	73.49	24	73.10	73.60	-5	7,335	-0.07%
2022/08/24	2	71.60	0	0.00	71.00	2	7,161	0.03%
2022/08/23	1.3	70.74	0	0.00	70.90	1.3	7,069	0.02%
2022/08/19	1	72.89	2	74.60	72.00	-1	6,974	-0.01%
2022/08/18	1	73.30	2.3	72.05	73.70	-1.3	6,807	-0.02%
2022/08/17	0	0.00	4	69.75	70.70	-4	6,641	-0.06%
2022/08/16	1	69.50	2	70.75	69.50	-1	6,554	-0.02%
2022/08/15	2	68.60	0	0.00	68.20	2	6,440	0.03%
2022/08/12	1	68.80	1	68.80	69.70	0	6,389	0.00%
2022/08/11	11	69.41	13	69.39	69.90	-2	6,294	-0.03%
2022/08/10	1	68.60	2	67.85	68.00	-1	6,122	-0.02%
2022/08/09	2	68.10	2	68.30	68.40	0	6,066	0.00%
2022/08/08	7	68.31	2	68.50	68.50	5	6,004	0.08%
2022/08/05	9	69.64	10.3	70.00	69.70	-1.3	5,915	-0.02%
2022/08/04	11.1	68.44	8	68.65	70.30	3.1	5,773	0.05%
2022/08/03	4	70.30	5	70.82	71.50	-1	5,528	-0.02%
2022/08/02	29	70.54	28	70.50	69.70	1	5,370	0.02%
2022/08/01	4.1	69.32	9.2	70.18	70.20	-5.1	5,180	-0.10%
2022/07/29	3	67.80	1	68.30	68.80	2	4,928	0.04%
2022/07/28	6	67.50	5	68.12	67.10	1	4,840	0.02%
2022/07/27	5	66.88	2.2	67.20	67.00	2.8	4,697	0.06%
2022/07/25	0	0.00	0.1	65.70	66.00	-0.1	4,464	0.00%
2022/07/22	0	0.00	3	66.10	64.60	-3	4,423	-0.07%
2022/07/21	1	65.80	3	65.43	65.80	-2	4,339	-0.05%
2022/07/20	10	64.66	7	64.80	64.40	3	4,264	0.07%
2022/07/19	1	64.50	0	0.00	64.70	1	4,078	0.02%
2022/07/18	5	64.04	5	63.62	64.40	0	3,997	0.00%
2022/07/15	4	62.30	3	60.57	59.80	1	3,874	0.03%
2022/07/12	5	65.70	6	65.15	64.00	-1	3,611	-0.03%
2022/07/11	0	0.00	9	65.51	63.80	-9	3,437	-0.26%
2022/07/08	5	64.60	0	0.00	64.80	5	3,286	0.15%
2022/07/07	11	62.53	11	62.89	64.00	0	3,177	0.00%
2022/07/06	4.1	64.48	4	62.88	61.60	0.1	3,042	0.00%
2022/07/05	21.3	64.94	13	65.28	66.60	8.3	2,845	0.29%
2022/07/04	14	63.69	16	63.45	62.30	-2	2,533	-0.08%
2022/07/01	3	61.30	2	60.60	60.80	1	2,269	0.04%
2022/06/30	2	64.20	15	63.01	63.90	-13	2,095	-0.62%
2022/06/29	16	62.24	3.2	62.19	63.30	12.8	1,823	0.70%
2022/06/28	6	58.45	5.4	58.20	59.00	0.6	1,553	0.04%
2022/06/27	2	56.20	2.3	56.16	56.70	-0.3	1,396	-0.02%
2022/06/24	1	53.00	0.4	53.00	53.50	0.6	1,219	0.05%
2022/05/27	0.1	49.05	0	0.00	49.35	0.1	950	0.01%
2022/05/09	0	49.50	0	0.00	49.40	0	855	0.00%
2022/04/29	0	0.00	0	51.00	50.30	0	757	-0.01%
2022/04/22	0.4	51.60	0	0.00	52.00	0.4	648	0.06%
2022/04/21	0	0.00	0.3	53.00	52.90	-0.3	606	-0.04%
2022/04/20	0	48.70	0	0.00	49.10	0	505	0.00%
2022/04/14	0	0.00	1	48.95	48.20	-1	460	-0.22%
2022/04/11	0	0.00	2.2	48.60	48.85	-2.2	415	-0.52%
2022/04/01	0	0.00	4.6	48.08	47.95	-4.6	315	-1.44%
2022/03/31	3	47.10	3.1	46.53	47.20	-0.1	275	-0.04%
2022/03/21	0	0.00	2	40.80	40.80	-2	199	-1.00%
2022/03/18	2	40.50	0	0.00	40.55	2	199	1.00%
2022/02/25	0	0.00	5	40.20	40.35	-5	200	-2.49%
2022/02/24	4	39.53	1	40.55	39.70	3	198	1.51%
2022/02/23	2	40.13	0	0.00	40.35	2	192	1.04%
2022/02/22	1	41.00	1	40.95	40.95	0	184	0.00%
2022/02/21	0	0.00	1	41.00	41.15	-1	179	-0.56%
2022/02/18	0	0.00	1	40.40	40.35	-1	175	-0.57%
2022/02/14	2	40.15	0	0.00	40.20	2	188	1.06%
2022/02/08	0.3	39.30	0	0.00	40.00	0.3	183	0.14%
2021/12/10	0	0.00	1	40.60	40.95	-1	180	-0.55%
2021/11/08	0.1	38.65	0	0.00	38.75	0.1	200	0.02%
2021/10/19	0.1	39.10	0	0.00	39.35	0.1	225	0.04%
2021/07/23	0	40.80	0	0.00	40.85	0	428	0.01%
2021/07/12	1	41.70	0	0.00	41.50	1	470	0.21%
2021/07/06	1	41.80	0	0.00	41.85	1	478	0.21%
2021/07/05	0.1	41.45	0	0.00	41.60	0.1	481	0.02%
2021/06/17	0	0.00	2	40.95	41.00	-2	508	-0.39%
2021/06/11	0	40.50	0.1	41.60	41.55	-0.1	499	-0.02%
2021/05/12	10	41.05	10	41.65	39.95	0	464	0.00%
2021/05/06	0.1	40.70	0	0.00	40.90	0.1	338	0.03%
2021/05/04	0	0.00	2	40.45	40.00	-2	319	-0.63%
2021/05/03	0	0.00	0	40.53	40.80	0	305	0.00%
2021/04/29	0	0.00	0	41.05	40.45	0	295	0.00%
2021/04/27	2	41.45	0	0.00	40.75	2	292	0.69%
2021/04/21	0.2	39.60	0	0.00	39.80	0.2	257	0.08%
2021/04/20	0	0.00	1	39.80	39.90	-1	253	-0.39%
2021/04/15	2	38.75	0	0.00	38.65	2	251	0.79%
2021/01/26	0.1	35.60	0	0.00	35.65	0.1	173	0.06%
2021/01/14	0.1	38.50	0	0.00	38.50	0.1	161	0.06%
2021/01/07	0.1	37.90	0	0.00	38.00	0.1	152	0.07%
2020/12/24	0	0.00	3.5	38.13	38.05	-3.5	142	-2.42%
2020/12/18	1	37.80	0	0.00	38.05	1	153	0.65%
2020/12/02	1	39.80	0	0.00	39.70	1	185	0.54%
2020/11/20	0	0.00	0	40.00	40.05	0	292	0.00%
2020/11/12	0.1	40.00	0	0.00	40.00	0.1	432	0.02%
2020/11/03	0.2	39.20	0	0.00	39.35	0.2	468	0.04%
2020/10/13	0	0.00	2	41.10	40.90	-2	530	-0.38%
2020/10/08	0.2	42.00	0	0.00	42.10	0.2	529	0.04%
2020/10/05	0.2	41.70	0	0.00	41.70	0.2	533	0.04%
2020/09/30	0.1	41.20	0	0.00	41.00	0.1	533	0.02%
2020/09/18	0.3	43.90	0	0.00	43.90	0.3	524	0.06%
2020/09/16	0.2	44.00	0	0.00	44.10	0.2	525	0.04%
2020/09/11	0.2	43.00	0	0.00	43.00	0.2	526	0.04%
2020/09/07	0	0.00	2	46.00	45.55	-2	500	-0.40%
2020/08/31	0	0.00	1	47.15	47.20	-1	457	-0.22%
2020/08/28	0	0.00	1	48.65	48.60	-1	446	-0.22%
2020/08/27	3.1	48.80	0	0.00	48.20	3.1	431	0.72%
2020/08/24	1	46.25	1	48.15	47.50	0	378	0.00%
2020/08/21	1	46.15	1.1	46.13	46.15	-0.1	333	-0.04%
2020/08/19	0.3	43.80	0	0.00	43.85	0.3	281	0.12%
2020/08/18	0	0.00	1	43.80	43.90	-1	274	-0.36%
2020/08/17	1	43.20	0	0.00	43.35	1	262	0.38%
2020/07/31	0	0.00	4	42.23	43.30	-4	193	-2.06%
2020/07/03	0.2	40.85	0	0.00	40.95	0.2	201	0.11%
2020/06/23	1	40.05	0	0.00	40.05	1	207	0.48%
2020/06/18	2.2	40.31	0	0.00	40.40	2.2	208	1.06%
2020/06/02	2	41.40	0	0.00	41.10	2	237	0.84%
2020/06/01	0	0.00	1	39.95	40.35	-1	235	-0.42%
2020/05/07	0.1	38.00	0	0.00	38.20	0.1	249	0.05%
2020/05/05	1	38.20	0	0.00	37.85	1	256	0.39%
2020/04/27	0.3	36.60	0	0.00	36.60	0.3	267	0.09%
2020/03/17	1	34.60	1	34.25	34.30	0	268	0.00%
2020/02/25	0.2	43.85	0	0.00	43.90	0.2	247	0.08%
2019/12/31	0.2	43.95	0	0.00	43.95	0.2	205	0.10%
2019/12/26	0.3	43.80	0	0.00	44.05	0.3	203	0.12%
2019/11/18	0.2	45.05	0	0.00	45.30	0.2	178	0.11%
2019/10/29	0	0.00	0.5	45.25	45.50	-0.5	219	-0.21%
2019/10/28	0	0.00	0.2	45.85	46.00	-0.2	220	-0.10%
2019/08/21	0.3	43.35	0	0.00	43.50	0.3	360	0.09%
2019/06/24	0	0.00	6	45.50	45.15	-6	204	-2.93%
2019/05/20	0.3	39.75	0	0.00	39.75	0.3	143	0.24%
2019/04/17	0	40.05	0	0.00	40.05	0	121	0.00%
2019/04/15	0.2	39.85	0	0.00	39.85	0.2	120	0.19%
2019/04/03	0	39.70	0	0.00	39.60	0	125	0.00%
2019/04/01	0	39.85	0	0.00	40.00	0	126	0.00%
2019/03/07	0	0.00	2	40.30	40.30	-2	129	-1.54%
2019/02/19	2	41.15	0	0.00	41.30	2	133	1.50%
2019/01/24	0	0.00	5	39.00	39.45	-5	139	-3.58%
2018/12/27	0.1	39.35	0	0.00	39.50	0.1	152	0.08%
2018/12/04	0	0.00	2	37.80	39.00	-2	150	-1.33%
2018/12/03	0	0.00	2	37.60	37.70	-2	147	-1.36%
2018/11/29	2	37.10	0	0.00	37.10	2	146	1.37%
2018/11/28	2	37.00	0	0.00	37.10	2	146	1.37%
2018/11/07	0	0.00	1	34.60	34.40	-1	149	-0.67%
2018/10/26	0	0.00	1	31.30	31.30	-1	155	-0.64%
2018/10/24	1	33.05	0	0.00	33.05	1	151	0.66%
2018/09/14	0	0.00	1	40.85	41.15	-1	215	-0.46%
2018/07/05	0	0.00	1	47.70	47.65	-1	341	-0.29%
2018/06/19	0	0.00	1	49.90	49.30	-1	277	-0.36%
2018/06/15	2	51.00	0	0.00	50.70	2	274	0.73%
2018/06/13	6	55.03	4	53.50	52.00	2	260	0.77%
2018/06/08	1	49.25	0	0.00	49.55	1	202	0.49%
2018/06/07	2	47.60	0	0.00	48.80	2	187	1.07%
2018/05/30	2	45.90	0	0.00	45.65	2	171	1.17%
2018/05/16	0	0.00	1	43.70	43.80	-1	181	-0.55%
2018/04/30	0	0.00	3	44.95	44.90	-3	184	-1.62%
2018/04/23	3	45.80	0	0.00	45.70	3	181	1.66%
2018/03/30	0	0.00	2	45.90	45.90	-2	185	-1.08%
2018/02/27	0	0.00	0.3	46.30	46.30	-0.3	218	-0.14%
2018/02/12	0	0.00	20	45.89	45.70	-20	218	-9.14%
2018/01/09	0	0.00	5	49.42	49.50	-5	277	-1.80%