高力 (8996)-富邦-永和券商分點個股進出

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)

股價
439.0
漲跌
▲3.0
漲幅
+0.69%
成交量
1,112張
產業
上市電機機械類股
314人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高力 (8996)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2.1	442.40	0	0.00	439.00	2.1	8,921	0.02%
2024/05/21	2.1	433.77	1	436.00	436.00	1.1	9,010	0.01%
2024/05/20	4.1	432.56	0.2	430.81	427.00	3.9	9,061	0.04%
2024/05/17	2	439.50	1.9	440.03	442.50	0.1	9,163	0.00%
2024/05/16	2	437.00	4	436.88	437.00	-2	9,299	-0.02%
2024/05/15	1	435.00	1	428.00	427.00	0	9,506	0.00%
2024/05/14	0.2	422.03	3	426.83	429.00	-2.8	9,672	-0.03%
2024/05/13	1	427.00	1	424.00	424.00	0	10,027	0.00%
2024/05/10	0.4	417.50	4.1	421.23	422.50	-3.7	10,277	-0.04%
2024/05/09	2	427.00	1.1	427.55	425.00	0.9	10,370	0.01%
2024/05/08	1.2	404.09	1.4	409.71	414.50	-0.2	10,352	0.00%
2024/05/07	13.2	406.96	12.1	408.26	409.00	1.1	10,364	0.01%
2024/05/06	24.6	412.98	22	415.05	412.00	2.6	10,327	0.02%
2024/05/03	36.4	432.23	29	425.14	417.00	7.4	10,210	0.07%
2024/05/02	60.7	429.66	55.3	424.12	423.00	5.4	10,002	0.05%
2024/04/30	10	413.65	19.9	424.57	433.00	-9.9	9,750	-0.10%
2024/04/29	53	392.94	34	391.69	394.00	19	9,490	0.20%
2024/04/26	31.7	387.28	37.9	387.44	383.50	-6.2	9,403	-0.07%
2024/04/25	47.1	368.13	52.5	367.17	368.00	-5.4	9,117	-0.06%
2024/04/24	8.6	355.89	11	358.36	361.50	-2.4	8,882	-0.03%
2024/04/23	14.7	338.34	13.6	337.41	329.00	1.1	8,794	0.01%
2024/04/22	15.8	344.54	16	344.63	333.50	-0.2	8,706	0.00%
2024/04/19	15.8	365.03	15.2	353.53	351.50	0.5	8,566	0.01%
2024/04/18	7	353.71	21.3	360.92	364.00	-14.3	8,370	-0.17%
2024/04/17	6.4	335.54	10.2	339.54	335.00	-3.7	8,264	-0.05%
2024/04/16	0.1	320.00	1.6	325.16	327.00	-1.5	8,202	-0.02%
2024/04/15	5.2	339.35	2	349.25	337.50	3.2	8,160	0.04%
2024/04/12	9	356.28	7.4	350.91	360.00	1.7	8,099	0.02%
2024/04/11	2.4	353.33	5.1	353.98	356.00	-2.7	8,023	-0.03%
2024/04/10	4	358.98	2	359.00	353.50	2	7,984	0.03%
2024/04/09	24.4	356.92	26	360.31	359.50	-1.6	7,943	-0.02%
2024/04/08	21.1	374.67	25	373.52	367.50	-3.9	7,816	-0.05%
2024/04/03	9.1	367.67	10.1	363.00	364.00	-1	7,714	-0.01%
2024/04/02	6.2	364.03	7.1	363.15	362.00	-0.9	7,618	-0.01%
2024/04/01	16.1	366.66	16.1	367.97	363.00	0	7,532	0.00%
2024/03/29	22.1	372.05	19.1	370.88	366.00	2.9	7,476	0.04%
2024/03/28	23	376.22	27	376.98	379.00	-4	7,368	-0.05%
2024/03/27	49.4	373.76	59	372.26	383.00	-9.6	7,262	-0.13%
2024/03/26	80.3	380.74	74	377.40	370.00	6.2	7,045	0.09%
2024/03/25	77.4	389.25	66.1	387.81	390.50	11.3	6,684	0.17%
2024/03/22	35	371.24	27.4	382.59	387.50	7.6	6,343	0.12%
2024/03/21	43	336.38	62.9	343.81	352.50	-19.9	6,142	-0.32%
2024/03/20	33	328.15	33.3	330.56	320.50	-0.3	5,904	0.00%
2024/03/19	17	322.38	14.1	321.07	318.50	2.9	5,723	0.05%
2024/03/18	31	318.76	50.6	321.95	327.00	-19.6	5,589	-0.35%
2024/03/15	0	300.00	4	303.00	297.50	-4	5,423	-0.07%
2024/03/14	8	298.05	7	297.36	298.50	1	5,490	0.02%
2024/03/13	19.2	305.54	18.1	303.48	305.00	1.1	5,573	0.02%
2024/03/12	73.2	321.32	63.2	320.81	315.00	10	5,577	0.18%
2024/03/11	8	299.32	17.1	305.50	313.50	-9.1	5,346	-0.17%
2024/03/08	21.1	298.58	18.4	289.92	288.50	2.7	5,180	0.05%
2024/03/07	27.1	310.54	29.6	309.35	302.00	-2.5	5,081	-0.05%
2024/03/06	53.8	313.80	49.4	311.71	308.00	4.4	4,916	0.09%
2024/03/05	25	299.60	29.3	299.42	300.00	-4.3	4,700	-0.09%
2024/03/04	24.8	302.64	19.4	301.06	296.00	5.4	4,638	0.12%
2024/03/01	24.4	287.61	25.9	287.08	292.50	-1.5	4,476	-0.03%
2024/02/29	16.4	275.56	21.4	273.12	277.50	-5	4,336	-0.11%
2024/02/27	8.1	258.73	7	260.64	261.50	1.1	4,313	0.03%
2024/02/26	15	271.34	13	269.00	264.50	2	4,310	0.05%
2024/02/23	11.1	274.99	9.1	272.46	270.00	2	4,285	0.05%
2024/02/22	15.1	277.14	14	278.50	277.00	1	4,293	0.02%
2024/02/21	6	270.25	9.7	270.23	270.50	-3.7	4,302	-0.08%
2024/02/20	9	275.67	21	273.19	274.00	-12	4,532	-0.27%
2024/02/19	15.4	289.27	30.5	289.08	279.50	-15.1	4,566	-0.33%
2024/02/16	31.3	285.35	29.1	288.85	287.00	2.3	4,632	0.05%
2024/02/15	36	276.99	37.1	275.83	275.50	-1.1	4,506	-0.02%
2024/02/05	69.5	272.83	110.9	273.49	273.00	-41.4	4,356	-0.95%	大賣/
2024/02/02	55.1	252.80	57.3	256.45	261.50	-2.2	4,015	-0.06%
2024/02/01	52	238.19	67.5	237.04	238.50	-15.5	3,830	-0.40%
2024/01/31	2.1	227.95	0	229.00	227.00	2.1	3,797	0.05%
2024/01/30	6.1	234.26	3.1	235.50	232.00	3	3,819	0.08%
2024/01/29	3.1	232.80	48	232.45	232.50	-45	3,840	-1.17%
2024/01/26	9.1	223.57	10	225.05	224.00	-1	3,820	-0.02%
2024/01/25	4.1	223.35	3	222.67	221.00	1.1	3,850	0.03%
2024/01/24	36	229.06	2	230.75	225.50	34	3,877	0.88%
2024/01/23	27.1	234.33	61	233.06	230.50	-33.9	3,916	-0.87%
2024/01/22	4	226.24	17	223.03	229.00	-13	3,857	-0.34%
2024/01/19	2	209.75	0	0.00	210.00	2	3,874	0.05%
2024/01/18	2.1	211.23	0	0.00	209.00	2.1	3,936	0.05%
2024/01/17	11.1	212.68	0	0.00	211.50	11.1	4,030	0.28%
2024/01/16	3.1	219.92	4	218.63	217.50	-0.9	4,127	-0.02%
2024/01/15	1	217.00	5	216.60	217.00	-4	4,254	-0.09%
2024/01/12	4.1	218.23	2	216.00	214.50	2.1	4,387	0.05%
2024/01/11	0	0.00	8	215.25	219.00	-8	4,506	-0.18%
2024/01/10	0	0.00	1	210.00	210.00	-1	4,587	-0.02%
2024/01/09	2	213.25	1	214.00	212.50	1	4,756	0.02%
2024/01/05	0	0.00	1	216.00	216.50	-1	5,121	-0.02%
2024/01/04	4.4	218.30	1	217.00	216.00	3.4	5,374	0.06%
2024/01/03	1.2	221.00	1	221.50	221.00	0.2	5,459	0.00%
2024/01/02	6.3	220.41	2	220.50	219.50	4.3	5,475	0.08%
2023/12/29	13	221.35	3	221.33	223.00	10	5,501	0.18%
2023/12/28	13.2	222.41	2	223.50	221.00	11.2	5,540	0.20%
2023/12/27	30	227.02	15	225.13	224.00	15	5,574	0.27%
2023/12/26	12	226.92	12	227.75	228.00	0	5,607	0.00%
2023/12/25	2	223.50	1	224.50	222.00	1	5,629	0.02%
2023/12/22	4	221.63	2	220.00	223.00	2	5,688	0.04%
2023/12/21	10.1	216.50	6	213.83	218.50	4.1	5,785	0.07%
2023/12/20	3	215.83	5	217.90	215.50	-2	5,832	-0.03%
2023/12/19	6	216.00	7	217.43	218.00	-1	5,847	-0.02%
2023/12/18	8	222.94	4	222.38	219.50	4	5,842	0.07%
2023/12/14	4.1	223.52	3	226.64	222.50	1.1	5,885	0.02%
2023/12/13	2	230.25	2	229.00	227.50	0	5,851	0.00%
2023/12/12	5.8	227.95	1	227.10	229.00	4.8	5,862	0.08%
2023/12/11	5.1	234.35	2	235.75	234.00	3.1	5,839	0.05%
2023/12/08	9.7	257.57	5	250.10	248.00	4.7	5,772	0.08%
2023/12/07	24	265.17	28.1	265.23	263.00	-4.1	5,651	-0.07%
2023/12/06	20.8	259.92	17.1	259.90	256.50	3.7	5,482	0.07%
2023/12/05	4	253.25	2	251.25	253.00	2	5,403	0.04%
2023/12/04	0	0.00	2	256.00	254.00	-2	5,378	-0.04%
2023/11/30	4	248.75	1.1	248.05	247.00	2.9	5,408	0.05%
2023/11/29	1	253.50	0	253.00	251.00	1	5,432	0.02%
2023/11/28	3	255.17	2.1	255.02	256.50	1	5,438	0.02%
2023/11/27	6	255.08	5.1	253.32	253.50	1	5,440	0.02%
2023/11/24	5	252.50	11	250.55	254.50	-6	5,412	-0.11%
2023/11/22	1	250.50	1	252.50	251.50	0	5,305	0.00%
2023/11/21	2	249.75	5	245.30	243.00	-3	5,261	-0.06%
2023/11/20	4	252.50	5	248.60	247.00	-1	5,271	-0.02%
2023/11/17	14.1	252.49	13.5	249.75	253.50	0.5	5,198	0.01%
2023/11/16	12	235.71	10	236.35	239.50	2	4,970	0.04%
2023/11/15	13	238.50	14	235.00	231.00	-1	4,856	-0.02%
2023/11/14	12	218.83	12	219.58	221.00	0	4,744	0.00%
2023/11/13	2	213.00	2	214.50	211.50	0	4,780	0.00%
2023/11/10	4.1	212.27	4	212.75	212.50	0.1	4,803	0.00%
2023/11/09	6	214.67	5	214.40	216.00	1	4,821	0.02%
2023/11/08	11	221.14	8	222.19	220.50	3	4,831	0.06%
2023/11/07	7	218.07	10	220.00	218.00	-3	4,835	-0.06%
2023/11/06	7	219.86	9	220.94	221.00	-2	4,959	-0.04%
2023/11/03	5	216.60	5	217.60	212.50	0	4,903	0.00%
2023/11/02	4.1	214.86	5	215.30	213.50	-0.9	4,875	-0.02%
2023/11/01	4	210.00	3	210.83	211.50	1	4,836	0.02%
2023/10/31	5	214.70	4	212.88	209.00	1	4,805	0.02%
2023/10/30	4.1	220.02	3	220.50	217.50	1.1	4,735	0.02%
2023/10/27	6	223.08	6	221.33	221.00	0	4,695	0.00%
2023/10/26	4.1	229.18	2	227.50	225.50	2.1	4,623	0.05%
2023/10/25	8.1	231.01	9	233.06	230.00	-0.9	4,563	-0.02%
2023/10/24	5	223.00	5	222.10	226.00	0	4,464	0.00%
2023/10/23	12	230.79	9	224.72	224.00	3	4,366	0.07%
2023/10/20	2	228.25	6.2	222.02	223.00	-4.2	4,390	-0.09%
2023/10/19	7.4	235.01	11	231.55	231.00	-3.6	4,407	-0.08%
2023/10/18	11.3	243.08	11	248.41	243.00	0.3	4,415	0.01%
2023/10/17	6.1	256.52	2	259.43	255.50	4.1	4,444	0.09%
2023/10/16	11.3	263.51	2	268.50	259.50	9.3	4,496	0.21%
2023/10/13	17.1	293.30	51	299.00	288.00	-33.9	4,322	-0.78%
2023/10/12	63	310.56	29	314.48	320.00	34	4,119	0.83%
2023/10/11	4	280.50	7.3	287.90	291.00	-3.3	3,866	-0.09%
2023/10/05	3	281.50	4.1	282.50	277.50	-1.1	3,752	-0.03%
2023/10/04	2	285.99	0	0.00	283.00	2	3,715	0.05%
2023/10/03	1	291.00	0	0.00	292.50	1	3,667	0.03%
2023/10/02	1	298.00	2	302.50	296.50	-1	3,616	-0.03%
2023/09/28	6	299.17	13.3	296.65	296.50	-7.3	3,557	-0.21%
2023/09/27	11	293.36	56	290.40	297.00	-45	3,506	-1.28%
2023/09/26	43	297.16	30	294.97	294.50	13	3,588	0.36%
2023/09/25	43.3	281.35	1	279.00	282.50	42.3	3,598	1.18%
2023/09/22	0	270.50	0	0.00	270.00	0	3,634	0.00%
2023/09/20	0	262.50	0	0.00	262.50	0	3,677	0.00%
2023/09/19	4.1	269.01	21	274.40	265.00	-16.9	3,795	-0.45%
2023/09/18	4.1	271.91	1.2	271.86	273.00	2.9	3,799	0.08%
2023/09/15	5	274.30	4.1	271.06	271.00	1	3,800	0.02%
2023/09/14	20	273.78	0	0.00	269.50	20	3,758	0.53%
2023/09/13	4	273.38	5	270.60	273.50	-1	3,717	-0.03%
2023/09/12	4	289.88	2	288.00	277.50	2	3,651	0.06%
2023/09/11	5	298.50	5.1	300.20	295.00	-0.1	3,616	0.00%
2023/09/07	2.1	307.32	3	306.67	307.00	-1	3,601	-0.03%
2023/09/06	9	310.94	16	312.59	307.50	-7	3,609	-0.19%
2023/09/05	3	303.83	7.1	312.46	316.00	-4.1	3,610	-0.11%
2023/09/04	4	299.75	2	298.00	298.00	2	3,559	0.06%
2023/09/01	5	312.30	4	313.75	309.50	1	3,660	0.03%
2023/08/31	6.1	311.82	7	307.79	308.50	-1	3,669	-0.03%
2023/08/30	1	312.00	6	311.17	315.50	-5	3,705	-0.13%
2023/08/29	4	301.75	3	302.67	301.00	1	3,871	0.03%
2023/08/28	2.1	297.17	1	298.50	298.50	1.1	4,067	0.03%
2023/08/25	5	307.49	0	302.50	302.50	5	4,121	0.12%
2023/08/24	6	318.17	7	321.00	315.00	-1	4,235	-0.02%
2023/08/23	1	309.04	7	314.07	310.00	-6	4,376	-0.14%
2023/08/22	18	314.25	3	313.00	309.50	15	4,523	0.33%
2023/08/21	1	313.97	1	310.50	308.50	0	4,546	0.00%
2023/08/18	3	318.67	42	321.48	309.00	-39	4,661	-0.84%
2023/08/17	52	316.99	12	315.46	327.00	40	4,752	0.84%
2023/08/16	1	300.50	2	295.50	302.50	-1	4,689	-0.02%
2023/08/15	7	293.50	6	292.83	290.00	1	4,816	0.02%
2023/08/14	1	292.45	3	282.67	282.50	-2	4,903	-0.04%
2023/08/11	5	301.10	4	296.38	292.00	1	4,850	0.02%
2023/08/10	39.2	320.52	33	324.51	297.00	6.2	4,805	0.13%
2023/08/09	2	317.50	0	0.00	330.00	2	4,726	0.04%
2023/08/08	1	320.50	0	0.00	321.50	1	4,770	0.02%
2023/08/04	5	326.50	1	328.86	331.00	4	4,874	0.08%
2023/08/02	1	320.00	0.1	322.00	316.50	0.9	4,980	0.02%
2023/08/01	8	341.88	0.1	335.50	339.50	7.9	5,135	0.15%
2023/07/31	0.1	363.00	5	351.30	340.00	-4.9	5,153	-0.10%
2023/07/28	1.1	363.91	1	364.50	363.00	0.1	5,186	0.00%
2023/07/26	0.3	382.42	0	380.00	375.00	0.2	5,294	0.00%
2023/07/25	13.3	410.23	12	403.63	397.50	1.3	5,388	0.02%
2023/07/24	6	431.32	6	426.33	420.50	0	5,295	0.00%
2023/07/21	7	391.00	12.1	402.03	421.00	-5.1	5,228	-0.10%
2023/07/20	15	391.23	9	387.72	383.00	6	5,159	0.12%
2023/07/19	14	380.39	13	389.55	391.00	1	5,076	0.02%
2023/07/18	1	364.00	1.3	364.77	366.00	-0.3	4,950	-0.01%
2023/07/14	1	336.00	0	0.00	341.50	1	5,064	0.02%
2023/07/13	0.1	338.00	2	332.00	332.00	-1.9	5,129	-0.04%
2023/07/12	0	0.00	4	351.00	343.50	-4	5,287	-0.08%
2023/07/11	2	350.00	0	0.00	350.00	2	5,410	0.04%
2023/07/10	1.1	349.55	0	0.00	348.00	1.1	5,409	0.02%
2023/07/07	0.2	351.25	0	0.00	357.00	0.2	5,415	0.00%
2023/07/06	1	359.50	1	344.50	356.00	0	5,418	0.00%
2023/07/04	5.2	380.07	9	383.00	372.00	-3.8	5,434	-0.07%
2023/07/03	1	359.00	14.3	366.43	372.00	-13.3	5,292	-0.25%
2023/06/30	3	328.00	2.1	330.33	338.50	0.9	5,151	0.02%
2023/06/29	6	311.50	4	310.13	317.00	2	5,054	0.04%
2023/06/28	38.2	307.27	0	313.76	305.00	38.2	5,014	0.76%
2023/06/27	9.2	318.00	15	313.53	306.50	-5.8	4,955	-0.12%
2023/06/26	11	328.55	12	340.21	340.00	-1	4,926	-0.02%
2023/06/21	1.1	334.16	1.3	321.82	335.50	-0.2	4,935	0.00%
2023/06/20	3	305.33	0	0.00	305.50	3	5,081	0.06%
2023/06/19	1.2	318.86	2	310.00	309.00	-0.8	5,167	-0.02%
2023/06/15	4.1	323.54	6	319.17	314.50	-2	5,260	-0.04%
2023/06/14	4	322.00	3	323.50	323.00	1	5,265	0.02%
2023/06/12	0	0.00	41	292.68	293.50	-41	5,240	-0.78%
2023/06/09	43	288.37	3	291.33	292.50	40	5,220	0.77%
2023/06/08	2	277.00	6	270.83	267.00	-4	5,181	-0.08%
2023/06/07	5	276.00	11	279.86	280.50	-6	5,172	-0.12%
2023/06/06	7.2	269.64	6	268.67	266.50	1.2	5,029	0.02%
2023/06/05	9	272.28	3	269.50	267.50	6	4,959	0.12%
2023/06/02	15	272.93	7	273.22	270.50	8	4,884	0.16%
2023/06/01	4	261.38	1	267.00	264.00	3	4,681	0.06%
2023/05/31	33	248.32	2	248.50	246.50	31	4,489	0.69%
2023/05/30	19	255.58	8	254.56	253.50	11	4,491	0.24%
2023/05/29	1	273.00	4	262.13	254.00	-3	4,536	-0.07%
2023/05/26	8	258.31	11	257.63	268.50	-3	4,468	-0.07%
2023/05/25	3	247.83	3	246.83	244.50	0	4,509	0.00%
2023/05/24	11	246.82	62	243.78	242.50	-51	4,672	-1.09%
2023/05/23	57	243.32	44	236.55	243.50	13	4,606	0.28%
2023/05/22	42	230.73	4.1	229.88	230.00	37.9	4,495	0.84%
2023/05/19	4.1	231.80	42	229.86	225.50	-37.9	4,627	-0.82%
2023/05/18	42	224.25	1	223.50	223.50	41	4,574	0.90%
2023/05/12	1	215.50	0	0.00	215.50	1	5,211	0.02%
2023/05/10	1	209.50	2	210.75	212.00	-1	5,851	-0.02%
2023/05/09	0	0.00	2	209.00	207.50	-2	5,973	-0.03%
2023/05/08	4	206.38	3	209.17	208.00	1	5,994	0.02%
2023/05/04	1	197.00	0	0.00	198.50	1	6,257	0.02%
2023/05/03	2	200.00	2	203.00	197.50	0	6,646	0.00%
2023/05/02	11	206.14	11	204.14	205.50	0	7,018	0.00%
2023/04/28	11	197.36	15	198.27	198.50	-4	7,431	-0.05%
2023/04/27	7	195.14	1	193.50	196.00	6	7,850	0.08%
2023/04/26	8	195.06	7	195.50	195.50	1	8,020	0.01%
2023/04/25	7	193.50	6	191.00	190.50	1	8,054	0.01%
2023/04/24	0	0.00	1	201.00	201.00	-1	8,208	-0.01%
2023/04/21	0	205.25	0	0.00	201.50	0	8,469	0.00%
2023/04/20	0	216.50	0	0.00	210.00	0	8,548	0.00%
2023/04/19	0	0.00	5	232.00	225.00	-5	8,703	-0.06%
2023/04/18	0	239.50	0	0.00	228.50	0	8,905	0.00%
2023/04/17	5	245.92	4	241.13	241.00	1	9,058	0.01%
2023/04/14	5	245.40	15	247.77	252.00	-10	9,109	-0.11%
2023/04/13	0	0.00	0	233.50	229.50	0	9,380	0.00%
2023/04/12	0	242.50	0	0.00	244.50	0	10,027	0.00%
2023/04/10	0	0.00	0.2	235.00	240.00	-0.2	10,502	0.00%
2023/04/07	3	235.00	1	236.50	236.50	2	10,649	0.02%
2023/04/06	16	233.50	0	0.00	232.00	16	10,845	0.15%
2023/03/31	1	233.00	0	0.00	234.00	1	11,231	0.01%
2023/03/27	3	221.00	3	223.00	223.00	0	12,122	0.00%
2023/03/24	1.1	222.00	1	217.50	214.50	0.1	12,140	0.00%
2023/03/23	0.2	224.50	0	0.00	222.50	0.2	12,378	0.00%
2023/03/22	4	240.25	8	235.69	233.00	-4	12,427	-0.03%
2023/03/21	5	242.50	7	241.21	240.50	-2	12,444	-0.02%
2023/03/20	2	239.50	0	0.00	239.50	2	12,479	0.02%
2023/03/17	4	231.50	0	0.00	232.50	4	12,847	0.03%
2023/03/16	1	226.00	5	226.50	228.00	-4	13,019	-0.03%
2023/03/15	2	224.75	0	0.00	226.50	2	13,217	0.02%
2023/03/14	3	215.33	4	213.50	216.00	-1	13,305	-0.01%
2023/03/13	7	218.21	1	211.50	213.00	6	13,433	0.04%
2023/03/10	0	0.00	1	222.00	220.50	-1	13,587	-0.01%
2023/03/09	0	0.00	8	232.13	232.50	-8	13,835	-0.06%
2023/03/08	4	235.25	0	0.00	235.50	4	14,255	0.03%
2023/03/07	1	234.50	0	0.00	233.50	1	14,437	0.01%
2023/03/06	0	0.00	6.6	235.39	235.00	-6.6	14,655	-0.05%
2023/03/03	4	239.75	0	0.00	234.00	4	15,128	0.03%
2023/03/02	0	0.00	12	244.04	241.00	-12	15,599	-0.08%
2023/03/01	10	243.45	20	245.08	244.50	-10	15,637	-0.06%
2023/02/24	9	238.50	4	237.75	239.00	5	15,651	0.03%
2023/02/23	25	236.84	14	235.00	234.00	11	16,017	0.07%
2023/02/22	34	237.62	14	242.00	242.00	20	15,983	0.13%
2023/02/21	0	0.00	3	236.83	239.00	-3	16,267	-0.02%
2023/02/20	4.4	235.14	4	232.63	236.00	0.4	16,383	0.00%
2023/02/17	21	237.21	18	235.08	232.50	3	16,529	0.02%
2023/02/16	3	237.00	10.2	238.28	240.00	-7.2	16,582	-0.04%
2023/02/15	5	236.58	0	0.00	234.50	5	16,915	0.03%
2023/02/14	11.4	236.10	2	233.50	233.50	9.4	17,106	0.05%
2023/02/13	5	234.80	12	235.83	237.00	-7	17,575	-0.04%
2023/02/10	9	232.94	8	229.56	229.00	1	18,189	0.01%
2023/02/09	17	233.85	30.4	230.92	230.00	-13.4	18,423	-0.07%
2023/02/08	30	220.63	12	221.38	219.00	18	18,190	0.10%
2023/02/07	8	217.69	4	218.00	217.00	4	18,165	0.02%
2023/02/06	2.1	214.67	3	215.83	217.50	-0.9	18,269	0.00%
2023/02/03	21.3	215.67	15	215.13	212.50	6.3	18,329	0.03%
2023/02/02	8	216.56	19	217.79	214.00	-11	18,361	-0.06%
2023/02/01	20	215.88	16	217.59	212.50	4	18,399	0.02%
2023/01/31	23	204.20	22	205.68	212.50	1	18,251	0.01%
2023/01/30	21	211.31	21.5	203.43	200.00	-0.5	18,022	0.00%
2023/01/17	18	199.67	24	199.59	205.50	-6	17,738	-0.03%
2023/01/16	36	183.89	34.2	181.47	187.00	1.8	17,413	0.01%
2023/01/13	8	181.94	4	180.50	180.00	4	17,381	0.02%
2023/01/12	12.2	183.94	13	186.62	180.00	-0.8	17,521	0.00%
2023/01/11	19	187.08	24	186.40	186.00	-5	17,472	-0.03%
2023/01/10	19	184.47	18	182.75	181.50	1	17,540	0.01%
2023/01/09	18	186.50	22	187.16	183.00	-4	17,679	-0.02%
2023/01/06	13	184.00	13	183.73	183.50	0	17,642	0.00%
2023/01/05	13.5	184.31	8	180.63	179.00	5.5	17,648	0.03%
2023/01/04	17	189.06	11.1	189.28	186.00	5.9	17,784	0.03%
2023/01/03	11	185.04	9	186.67	193.50	2	17,906	0.01%
2022/12/30	65	184.58	69	183.68	188.00	-4	18,202	-0.02%
2022/12/29	13	164.69	13	171.16	179.50	0	18,410	0.00%
2022/12/28	6	171.42	6	172.09	171.50	0	18,224	0.00%
2022/12/27	7	173.43	4	174.00	172.50	3	18,331	0.02%
2022/12/26	18.1	180.43	10	179.90	174.00	8.1	18,266	0.04%
2022/12/23	35	181.19	46	179.49	183.50	-11	18,174	-0.06%
2022/12/22	13	171.88	14	174.07	171.00	-1	17,821	-0.01%
2022/12/21	9	170.44	7	171.57	167.50	2	17,658	0.01%
2022/12/20	27.1	175.44	16	178.63	168.00	11.1	17,592	0.06%
2022/12/19	5	171.50	4	172.13	171.50	1	17,281	0.01%
2022/12/16	11	171.59	8	171.88	169.00	3	17,330	0.02%
2022/12/15	12	177.63	10	177.80	178.50	2	17,300	0.01%
2022/12/14	14	172.43	28	171.82	178.50	-14	17,038	-0.08%
2022/12/13	12	164.38	8	164.06	162.50	4	16,940	0.02%
2022/12/12	12	171.08	9	170.50	166.00	3	16,904	0.02%
2022/12/09	14	173.43	13.1	173.95	171.00	0.9	16,826	0.01%
2022/12/08	10	167.75	7	168.43	171.00	3	16,541	0.02%
2022/12/07	14	165.21	15	163.70	164.00	-1	16,413	-0.01%
2022/12/06	2	165.50	3	164.33	166.50	-1	16,349	-0.01%
2022/12/05	6	167.92	6	167.67	166.50	0	16,450	0.00%
2022/12/02	5	167.10	10	167.70	165.00	-5	16,512	-0.03%
2022/12/01	32	164.25	33	164.76	167.00	-1	16,564	-0.01%
2022/11/30	43	165.13	49	166.01	162.50	-6	16,455	-0.04%
2022/11/29	9	162.39	6	160.92	159.00	3	16,244	0.02%
2022/11/28	13	160.27	8	160.56	164.00	5	16,447	0.03%
2022/11/25	76	164.46	91	165.56	161.50	-15	16,665	-0.09%
2022/11/24	38	159.28	62	157.14	163.00	-24	16,443	-0.15%
2022/11/23	32	148.19	30	149.07	148.50	2	16,101	0.01%
2022/11/22	10.1	146.10	10	146.65	146.50	0.1	16,075	0.00%
2022/11/21	68	155.74	66	154.04	150.50	2	16,110	0.01%
2022/11/18	9	149.33	3	149.54	146.00	6	15,705	0.04%
2022/11/17	42	151.71	35.5	152.90	152.50	6.5	15,663	0.04%
2022/11/16	7	147.58	16.1	148.96	150.50	-9	15,234	-0.06%
2022/11/15	13.1	147.69	4	145.88	146.50	9.1	15,095	0.06%
2022/11/14	23	146.91	23	147.76	149.50	0	15,105	0.00%
2022/11/11	32	143.78	53	145.95	145.00	-21	15,192	-0.14%
2022/11/10	34	136.84	35.5	136.91	136.50	-1.5	14,882	-0.01%
2022/11/09	132	146.81	122	146.45	138.50	10	14,565	0.07%	大買/大賣/
2022/11/08	72	148.62	78	148.71	141.00	-6	13,981	-0.04%
2022/11/07	36	138.06	41	140.70	146.00	-5	13,448	-0.04%
2022/11/04	8	130.81	25	130.92	133.00	-17	13,181	-0.13%
2022/11/03	26	121.13	26	120.92	121.00	0	12,956	0.00%
2022/11/02	31	120.73	33	122.00	119.50	-2	12,825	-0.02%
2022/11/01	11	119.05	9	118.67	120.00	2	12,621	0.02%
2022/10/31	15	119.17	23	116.59	117.00	-8	12,485	-0.06%
2022/10/28	16	113.47	18	113.75	113.00	-2	12,307	-0.02%
2022/10/27	15	109.33	25	111.44	115.50	-10	12,127	-0.08%
2022/10/26	10	103.40	9	104.44	105.00	1	11,987	0.01%
2022/10/25	3	106.67	10	106.10	105.00	-7	12,115	-0.06%
2022/10/24	11	111.18	4	112.13	108.00	7	12,028	0.06%
2022/10/21	18	111.17	17	110.21	111.50	1	11,999	0.01%
2022/10/20	5	113.10	3	114.83	115.00	2	11,822	0.02%
2022/10/19	16	121.66	11	122.36	118.50	5	11,590	0.04%
2022/10/18	19	124.29	11	123.73	122.00	8	11,429	0.07%
2022/10/17	64	122.04	62	121.98	122.50	2	11,074	0.02%
2022/10/14	34	121.18	35	122.39	127.00	-1	10,824	-0.01%
2022/10/13	75	120.80	78	116.31	115.50	-3	10,775	-0.03%
2022/10/12	79	121.93	73	123.02	123.50	6	10,604	0.06%
2022/10/11	6	128.00	5	127.60	123.00	1	10,259	0.01%
2022/10/07	32	138.14	16.1	134.68	130.50	15.9	9,932	0.16%
2022/10/06	19	130.89	22.1	133.59	140.00	-3.1	9,251	-0.03%
2022/10/05	3	122.17	11	124.45	127.50	-8	8,418	-0.10%
2022/10/04	20	112.90	21.5	111.05	116.00	-1.5	8,242	-0.02%
2022/10/03	4	101.50	4.1	106.51	107.00	-0.1	8,050	0.00%
2022/09/30	8	97.84	10	100.29	105.00	-2	7,969	-0.03%
2022/09/29	4	104.50	2	102.75	102.50	2	7,855	0.03%
2022/09/28	1	106.50	1	102.00	102.00	0	7,813	0.00%
2022/09/27	8	106.00	7	106.71	108.50	1	7,744	0.01%
2022/09/26	4	104.13	6.1	104.93	103.00	-2.1	7,655	-0.03%
2022/09/23	37	113.17	0	109.50	107.50	37	7,572	0.49%
2022/09/22	3.1	111.02	8	112.19	115.00	-4.9	7,463	-0.07%
2022/09/21	4.1	109.62	2	108.50	109.00	2.1	7,371	0.03%
2022/09/20	6.5	112.12	8	113.69	113.50	-1.5	7,330	-0.02%
2022/09/19	3	113.00	1	111.50	111.00	2	7,240	0.03%
2022/09/16	4	113.00	5	115.50	114.50	-1	7,200	-0.01%
2022/09/15	5	115.10	3	116.33	113.50	2	7,211	0.03%
2022/09/14	7.1	112.78	7	111.79	112.50	0.1	7,138	0.00%
2022/09/13	4	116.75	17	117.18	113.00	-13	7,095	-0.18%
2022/09/12	16	118.41	23	118.91	116.00	-7	6,983	-0.10%
2022/09/08	9	114.28	5	113.70	115.50	4	6,819	0.06%
2022/09/07	15	112.27	9.1	113.02	113.50	5.9	6,746	0.09%
2022/09/06	10	108.05	6	109.00	109.00	4	6,626	0.06%
2022/09/05	19	110.47	15	111.30	111.00	4	6,550	0.06%
2022/09/02	29	117.19	30	116.38	111.00	-1	6,382	-0.02%
2022/09/01	17	115.53	11	114.56	113.00	6	6,102	0.10%
2022/08/31	13	110.31	16	108.50	114.00	-3	5,722	-0.05%
2022/08/30	3	101.00	10	100.00	104.00	-7	5,515	-0.13%
2022/08/29	9	94.50	8	94.81	94.90	1	5,373	0.02%
2022/08/26	24	94.13	23	94.98	96.40	1	5,309	0.02%
2022/08/25	13	90.18	17	90.69	91.80	-4	5,105	-0.08%
2022/08/24	18	90.34	15	90.22	87.50	3	4,994	0.06%
2022/08/23	6	90.12	4	90.40	88.80	2	4,887	0.04%
2022/08/22	14	90.85	10	90.54	89.10	4	4,836	0.08%
2022/08/19	19	90.42	13	90.74	92.40	6	4,832	0.12%
2022/08/18	50	86.92	52	87.19	89.20	-2	4,704	-0.04%
2022/08/17	21	84.65	34	83.56	85.90	-13	4,502	-0.29%
2022/08/16	9	81.33	8	79.69	81.70	1	4,499	0.02%
2022/08/15	4	78.33	5	79.16	79.60	-1	4,497	-0.02%
2022/08/12	45	84.98	31	83.66	81.30	14	4,427	0.32%
2022/08/11	36	82.43	36	81.46	85.20	0	4,102	0.00%
2022/08/10	0	0.00	1	77.50	77.50	-1	3,838	-0.03%
2022/08/09	5	77.14	15	76.53	77.10	-10	3,806	-0.26%
2022/08/08	2	80.30	13	78.99	78.80	-11	3,728	-0.30%
2022/08/05	1	79.59	0	0.00	78.70	1	3,627	0.03%
2022/08/04	0	0.00	4	77.85	78.90	-4	3,567	-0.11%
2022/08/03	3	81.33	2	79.40	79.40	1	3,511	0.03%
2022/08/02	11	82.95	13.1	83.83	83.40	-2.1	3,405	-0.06%
2022/08/01	32	81.54	11	83.14	85.40	21	3,253	0.65%
2022/07/29	1	77.70	4	78.13	78.60	-3	2,940	-0.10%
2022/07/28	17	71.31	24	71.15	71.50	-7	2,846	-0.25%
2022/07/27	1	69.40	3	68.60	68.70	-2	2,680	-0.07%
2022/07/26	3	67.63	6	68.00	68.40	-3	2,662	-0.11%
2022/07/25	10	68.71	1	68.90	68.50	9	2,642	0.34%
2022/07/22	2	67.90	1	68.20	68.40	1	2,622	0.04%
2022/07/20	11	67.04	22	67.48	67.30	-11	2,532	-0.43%
2022/07/19	12	63.84	3.3	64.55	64.70	8.8	2,385	0.37%
2022/07/18	1	59.30	1	59.30	58.90	0	2,304	0.00%
2022/07/15	0	0.00	2	58.60	57.90	-2	2,301	-0.09%
2022/07/13	1	58.20	4	57.50	57.20	-3	2,295	-0.13%
2022/07/12	4	54.08	8	53.74	54.30	-4	2,288	-0.17%
2022/07/11	0	0.00	1	57.00	56.90	-1	2,299	-0.04%
2022/07/08	2	56.50	0	0.00	56.30	2	2,295	0.09%
2022/07/07	0	0.00	2	54.70	54.80	-2	2,311	-0.09%
2022/07/06	1	55.60	0	0.00	54.00	1	2,310	0.04%
2022/07/04	7	56.89	3	56.80	56.70	4	2,378	0.17%
2022/07/01	1	57.00	1	59.50	57.00	0	2,410	0.00%
2022/06/30	1	61.20	0	0.00	61.20	1	2,464	0.04%
2022/06/28	10	68.04	10	65.72	66.30	0	2,490	0.00%
2022/06/27	0	0.00	10	69.90	68.30	-10	2,501	-0.40%
2022/06/23	10	69.30	2	67.75	68.20	8	2,580	0.31%
2022/06/22	17	67.06	12	67.36	66.20	5	2,563	0.20%
2022/06/21	2	66.90	10	66.62	67.60	-8	2,660	-0.30%
2022/06/20	22	65.01	15	64.88	63.10	7	2,687	0.26%
2022/06/17	16	66.40	24	66.19	67.30	-8	2,744	-0.29%
2022/06/16	28	69.36	16	70.97	66.30	12	2,845	0.42%
2022/06/15	7	69.21	14	69.02	70.00	-7	2,872	-0.24%
2022/06/14	0	0.00	1	69.70	66.00	-1	2,789	-0.04%
2022/06/13	1	71.80	1	70.30	72.00	0	2,754	0.00%
2022/06/10	17	70.64	18	71.45	72.00	-1	2,767	-0.04%
2022/06/09	3	68.10	7	67.84	68.90	-4	2,724	-0.15%
2022/06/06	0	0.00	1	66.90	65.40	-1	2,960	-0.03%
2022/06/02	4	65.68	0	0.00	65.30	4	3,014	0.13%
2022/05/31	1	62.60	1	63.80	63.50	0	3,003	0.00%
2022/05/27	0	0.00	2	65.45	65.80	-2	2,909	-0.07%
2022/05/26	2	66.25	2	65.65	65.50	0	2,852	0.00%
2022/05/25	0	0.00	2	63.20	66.00	-2	2,734	-0.07%
2022/05/24	2	61.70	6	62.17	60.60	-4	2,586	-0.15%
2022/05/23	1	58.30	4	59.28	60.20	-3	2,434	-0.12%
2022/04/27	1	51.40	0	0.00	52.10	1	2,281	0.04%
2022/04/26	1	53.00	0	0.00	53.10	1	2,272	0.04%
2022/04/25	0	0.00	1	53.60	52.90	-1	2,273	-0.04%
2022/04/22	2	54.55	0	0.00	54.80	2	2,267	0.09%
2022/04/20	0	0.00	1	54.50	54.90	-1	2,255	-0.04%
2022/04/19	0.1	55.50	0	0.00	55.50	0.1	2,249	0.00%
2022/04/15	0	0.00	1	56.00	54.70	-1	2,228	-0.04%
2022/04/12	1	59.70	1	60.40	58.80	0	2,171	0.00%
2022/04/11	5	60.28	3	64.10	59.70	2	2,170	0.09%
2022/04/08	0	0.00	2	66.65	66.30	-2	2,101	-0.10%
2022/04/07	5	64.24	0	0.00	63.80	5	2,077	0.24%
2022/04/06	1	68.60	1	69.60	66.30	0	2,061	0.00%
2022/04/01	0	0.00	1	69.50	67.60	-1	1,982	-0.05%
2022/03/31	2	68.85	0	0.00	67.90	2	1,970	0.10%
2022/03/30	1	68.50	0	0.00	68.20	1	1,909	0.05%
2022/03/29	2	69.35	1	68.30	69.00	1	1,872	0.05%
2022/03/28	2	69.80	2	70.80	70.50	0	1,846	0.00%
2022/03/25	8	68.36	6	68.43	67.30	2	1,744	0.11%
2022/03/24	8	69.65	7	70.40	70.50	1	1,733	0.06%
2022/03/23	0	0.00	2	68.30	67.20	-2	1,610	-0.12%
2022/03/22	2	68.10	3	68.20	68.50	-1	1,558	-0.06%
2022/03/21	4	67.10	1	68.70	68.20	3	1,475	0.20%
2022/03/18	4.1	64.61	10	65.66	64.60	-5.9	1,337	-0.44%
2022/03/17	1	59.50	1	61.00	61.00	0	1,188	0.00%
2022/03/15	7.1	62.69	2	61.55	58.80	5.1	1,116	0.46%
2022/03/14	0	0.00	5	63.30	65.20	-5	1,054	-0.47%
2022/03/11	17	63.24	12	62.98	65.30	5	991	0.50%
2022/03/10	5	62.50	11	61.77	61.30	-6	884	-0.68%
2022/03/09	0.2	62.40	15	61.75	62.00	-14.8	839	-1.76%
2022/03/08	17	59.01	2	58.25	57.90	15	699	2.14%
2022/03/07	0	0.00	1	55.40	56.30	-1	619	-0.16%
2022/03/04	1	53.00	0	0.00	52.70	1	584	0.17%
2022/03/03	2	53.85	1	54.00	54.00	1	591	0.17%
2022/02/24	1	50.50	0	0.00	49.90	1	623	0.16%
2022/02/16	1	50.20	0	0.00	50.60	1	701	0.14%
2022/02/14	2	51.50	0	0.00	51.40	2	725	0.28%
2022/02/08	0	0.00	1	53.80	53.80	-1	792	-0.13%
2022/01/19	0	0.00	1	53.80	53.70	-1	896	-0.11%
2022/01/14	1	53.80	0	0.00	53.80	1	920	0.11%
2022/01/06	1	59.70	0	0.00	59.10	1	883	0.11%
2022/01/05	0	0.00	1	61.10	59.70	-1	875	-0.11%
2022/01/04	1	60.50	0	0.00	60.80	1	866	0.12%
2022/01/03	0	0.00	3	63.50	63.50	-3	848	-0.35%
2021/12/30	1	63.00	0	0.00	64.40	1	840	0.12%
2021/12/29	1	63.70	0	0.00	63.30	1	829	0.12%
2021/12/27	3	62.50	0	0.00	62.40	3	793	0.38%
2021/12/22	0	0.00	3	59.83	59.20	-3	776	-0.39%
2021/12/20	1	64.70	0	0.00	63.40	1	749	0.13%
2021/12/16	2	61.30	1	61.50	61.60	1	694	0.14%
2021/12/14	0	0.00	1	60.00	59.40	-1	682	-0.15%
2021/12/09	1	59.80	0	0.00	59.80	1	668	0.15%
2021/12/08	0	0.00	1	60.30	60.60	-1	665	-0.15%
2021/12/06	0	0.00	1	60.40	60.40	-1	653	-0.15%
2021/12/03	3	61.63	1	62.50	61.00	2	638	0.31%
2021/12/02	0	0.00	1	59.00	59.20	-1	592	-0.17%
2021/12/01	0	0.00	1	59.70	59.80	-1	586	-0.17%
2021/11/30	1	59.00	0	0.00	59.60	1	579	0.17%
2021/11/26	0	0.00	5	57.32	57.20	-5	559	-0.89%
2021/11/25	1	60.70	0	0.00	59.10	1	549	0.18%
2021/11/22	1	59.30	5	59.62	58.50	-4	525	-0.76%
2021/11/19	0	0.00	1	58.30	58.00	-1	500	-0.20%
2021/11/15	0	0.00	2	56.30	56.30	-2	465	-0.43%
2021/11/09	2	55.20	1	55.00	54.70	1	396	0.25%
2021/11/01	3	51.33	1	52.00	52.20	2	336	0.59%
2021/10/29	2	50.80	0	0.00	50.30	2	318	0.63%
2021/10/27	3	51.53	2	49.05	49.50	1	324	0.31%
2021/10/26	0	0.00	1	49.00	49.95	-1	268	-0.37%
2021/10/18	0.1	44.00	0	0.00	43.70	0.1	272	0.04%
2021/08/30	1	45.25	0	0.00	45.35	1	390	0.26%
2021/08/10	0	0.00	6	48.50	48.20	-6	385	-1.56%
2021/08/04	0	0.00	2	51.00	51.00	-2	434	-0.46%
2021/08/03	1	51.30	1	51.40	51.40	0	439	0.00%
2021/07/30	0	0.00	1	48.80	48.70	-1	411	-0.24%
2021/07/22	5	50.50	5	50.90	50.80	0	441	0.00%
2021/07/13	0	0.00	2	51.15	51.80	-2	459	-0.44%
2021/06/25	0	0.00	1	47.55	48.00	-1	555	-0.18%
2021/06/23	1	46.50	0	0.00	46.70	1	559	0.18%
2021/06/18	0	0.00	10	46.10	46.00	-10	563	-1.78%
2021/06/10	0	0.00	2	46.43	46.85	-2	586	-0.34%
2021/06/08	0	0.00	4	44.08	44.20	-4	590	-0.68%
2021/06/07	1	43.15	0	0.00	44.00	1	594	0.17%
2021/05/27	1	44.60	0	0.00	44.60	1	608	0.16%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/05/12	2	44.00	0	0.00	42.65	2	604	0.33%
2021/05/11	1	47.80	0	0.00	47.20	1	593	0.17%
2021/05/05	2	48.93	0	0.00	48.60	2	632	0.32%
2021/04/26	10	53.60	0	0.00	53.50	10	764	1.31%
2021/04/21	0	0.00	1	55.10	54.60	-1	803	-0.12%
2021/04/19	2	57.45	1	57.70	57.60	1	835	0.12%
2021/04/16	0	0.00	1	56.80	56.80	-1	798	-0.13%
2021/04/12	1	53.20	0	0.00	53.20	1	845	0.12%
2021/04/08	0	0.00	2	56.95	56.90	-2	871	-0.23%
2021/03/31	1	56.40	0	0.00	55.60	1	839	0.12%
2021/03/30	2	55.70	1	55.90	55.70	1	835	0.12%
2021/03/17	1	54.20	0	0.00	53.40	1	837	0.12%
2021/03/16	0	55.00	0	0.00	54.50	0	837	0.00%
2021/03/15	0	0.00	0.1	54.20	54.00	-0.1	838	-0.01%
2021/03/09	1	51.90	0	0.00	52.40	1	845	0.12%
2021/02/24	1	53.10	0	0.00	53.10	1	910	0.11%
2021/02/19	1	54.00	0	0.00	54.00	1	924	0.11%
2021/02/04	1	52.00	0	0.00	52.00	1	941	0.11%
2021/01/29	1	55.90	2	57.00	55.70	-1	969	-0.10%
2021/01/28	1	59.60	1	58.60	58.20	0	957	0.00%
2021/01/27	0	0.00	1	58.90	59.30	-1	948	-0.11%
2021/01/26	0	0.00	3	58.40	59.20	-3	952	-0.32%
2021/01/25	0	0.00	3	59.17	58.70	-3	940	-0.32%
2021/01/22	1	58.00	0	0.00	59.90	1	920	0.11%
2021/01/15	0	0.00	2	56.50	56.50	-2	781	-0.26%
2021/01/14	1	58.90	1	58.90	59.00	0	764	0.00%
2021/01/13	7	60.53	4	59.90	60.00	3	737	0.41%
2021/01/11	0	0.00	13	59.58	59.40	-13	687	-1.89%
2021/01/08	4	60.30	6	59.20	59.30	-2	679	-0.29%
2021/01/07	0	0.00	5	57.90	58.40	-5	645	-0.77%
2021/01/06	16	58.84	17	58.33	57.10	-1	637	-0.16%
2021/01/05	1	56.00	2	57.00	57.80	-1	619	-0.16%
2021/01/04	1	56.40	1	56.90	57.20	0	612	0.00%
2020/12/31	1	55.80	0	0.00	55.00	1	583	0.17%
2020/12/30	1	53.70	0	0.00	53.90	1	573	0.17%
2020/12/29	17	53.91	1	53.90	53.70	16	572	2.79%
2020/12/18	1	53.00	1	54.00	53.40	0	610	0.00%
2020/12/02	0	0.00	4	56.20	56.50	-4	632	-0.63%
2020/11/25	2	56.50	0	0.00	56.00	2	653	0.31%
2020/11/24	4	56.00	0	0.00	56.00	4	648	0.62%
2020/11/19	4	55.60	0	0.00	55.00	4	672	0.59%
2020/11/17	0	0.00	1	55.30	54.50	-1	679	-0.15%
2020/11/16	1	55.40	2	54.70	54.70	-1	725	-0.14%
2020/11/12	2	55.50	0	0.00	55.40	2	742	0.27%
2020/11/09	0	0.00	3	53.50	53.70	-3	738	-0.41%
2020/10/28	1	48.50	0	0.00	48.50	1	862	0.12%
2020/10/20	1	50.60	0	0.00	50.40	1	1,009	0.10%
2020/10/16	2	48.60	0	0.00	48.40	2	1,107	0.18%
2020/10/12	1	50.00	0	0.00	50.00	1	1,630	0.06%
2020/10/06	0	0.00	9	53.30	53.20	-9	1,741	-0.52%
2020/09/29	5	53.80	5	52.50	52.50	0	1,848	0.00%
2020/09/25	1	49.95	43	50.38	50.20	-42	1,895	-2.22%
2020/09/24	1	53.40	21	53.59	53.40	-20	1,909	-1.05%
2020/09/22	1	56.50	0	0.00	56.80	1	2,180	0.05%
2020/09/18	1	58.50	0	0.00	58.90	1	2,183	0.05%
2020/09/17	1	59.20	1	58.80	58.80	0	2,189	0.00%
2020/09/10	0	0.00	10	56.90	57.30	-10	2,310	-0.43%
2020/09/07	0	0.00	1	58.10	56.80	-1	2,391	-0.04%
2020/09/04	0	58.00	0	0.00	57.40	0	2,448	0.00%
2020/09/03	1	60.50	0	0.00	59.10	1	2,529	0.04%
2020/09/01	0	0.00	1	60.00	59.00	-1	2,645	-0.04%
2020/08/26	3	57.60	3	58.10	58.70	0	2,797	0.00%
2020/08/24	1	55.50	1	56.70	56.30	0	2,840	0.00%
2020/08/20	2	55.90	0	0.00	56.20	2	2,942	0.07%
2020/08/17	5	61.82	0	0.00	61.60	5	3,060	0.16%
2020/08/10	9	63.34	0	0.00	63.10	9	3,551	0.25%
2020/08/07	4	66.85	0	0.00	66.70	4	3,547	0.11%
2020/08/05	1	68.90	3	68.93	69.30	-2	3,682	-0.05%
2020/07/29	1	67.00	0	0.00	67.40	1	3,866	0.03%
2020/07/28	1	67.90	0	0.00	66.40	1	3,863	0.03%
2020/07/27	1	69.50	0	0.00	69.50	1	3,896	0.03%
2020/07/24	0	0.00	0.1	69.20	68.80	-0.1	3,905	0.00%
2020/07/22	2	72.20	1	72.20	71.70	1	3,936	0.03%
2020/07/20	1	69.40	0	0.00	69.10	1	3,870	0.03%
2020/07/17	6	72.78	3	70.37	69.50	3	3,862	0.08%
2020/07/16	0	0.00	8	74.43	75.30	-8	3,786	-0.21%
2020/07/15	23	71.75	21	69.87	68.50	2	3,581	0.06%
2020/07/13	1	69.30	2	69.65	69.30	-1	3,568	-0.03%
2020/07/10	2	67.45	1	68.90	68.10	1	3,601	0.03%
2020/07/08	1	69.20	2	70.05	68.90	-1	3,616	-0.03%
2020/07/07	1	69.30	1	70.60	68.80	0	3,634	0.00%
2020/07/06	2	68.60	0	0.00	70.10	2	3,701	0.05%
2020/07/03	12	68.47	0	0.00	68.60	12	3,739	0.32%
2020/07/02	3	71.37	1	70.70	70.60	2	3,803	0.05%
2020/07/01	6	68.03	6	69.73	69.90	0	3,767	0.00%
2020/06/17	2	67.45	12	67.38	67.60	-10	4,197	-0.24%
2020/06/10	11	68.95	11	69.30	69.90	0	4,380	0.00%
2020/06/09	2	65.70	3	66.20	65.70	-1	4,398	-0.02%
2020/06/05	2	73.05	0	0.00	72.90	2	4,397	0.05%
2020/06/04	2	73.50	0	0.00	73.50	2	4,438	0.05%
2020/06/01	0	0.00	1	74.60	73.80	-1	4,368	-0.02%
2020/05/29	1	73.90	1	73.90	73.80	0	4,379	0.00%
2020/05/28	1	73.00	3	73.90	72.20	-2	4,392	-0.05%
2020/05/27	2	75.25	1	75.00	73.00	1	4,437	0.02%
2020/05/26	0	0.00	1	74.20	74.90	-1	4,450	-0.02%
2020/05/25	3	71.80	0	0.00	74.60	3	4,551	0.07%
2020/05/22	2	73.50	2	72.30	71.00	0	4,608	0.00%
2020/05/21	8	73.58	6	74.67	75.50	2	4,741	0.04%
2020/05/20	2	70.40	1	72.50	71.50	1	4,852	0.02%
2020/05/19	2	66.50	3	67.37	68.70	-1	4,954	-0.02%
2020/05/13	4	68.73	4	67.65	68.00	0	5,074	0.00%
2020/05/12	1	69.60	0	0.00	70.10	1	5,061	0.02%
2020/05/04	10	62.90	0	0.00	62.90	10	5,361	0.19%
2020/04/29	9	63.50	0	0.00	63.30	9	5,537	0.16%
2020/04/28	0	0.00	1	65.50	63.40	-1	5,574	-0.02%
2020/04/23	3	62.70	3	61.50	61.10	0	5,762	0.00%
2020/04/22	14	60.64	19	61.16	61.30	-5	5,806	-0.09%
2020/04/21	11	63.03	23	63.46	62.00	-12	5,838	-0.21%
2020/04/20	1	61.90	0	0.00	61.80	1	5,917	0.02%
2020/04/17	11	61.39	0	0.00	61.20	11	5,949	0.18%
2020/04/16	10	63.70	0	0.00	63.00	10	6,062	0.16%
2020/04/15	0	0.00	12	62.05	63.60	-12	6,290	-0.19%
2020/04/14	0	0.00	2	61.25	61.40	-2	6,422	-0.03%
2020/04/10	0	60.50	0	0.00	60.50	0	6,439	0.00%
2020/04/09	32	59.34	40	59.62	59.10	-8	6,428	-0.12%
2020/04/08	20	59.55	23	59.23	58.50	-3	6,326	-0.05%
2020/04/07	2	58.60	2	59.10	59.00	0	6,280	0.00%
2020/04/06	0	56.40	0	0.00	56.40	0	6,211	0.00%
2020/03/27	21	47.91	18	48.88	47.10	3	5,993	0.05%
2020/03/26	3	44.65	4	46.81	47.75	-1	5,868	-0.02%
2020/03/25	2	44.13	1	43.80	43.45	1	5,762	0.02%
2020/03/24	7	40.76	7	40.99	41.60	0	5,666	0.00%
2020/03/19	1	40.60	1	40.05	40.05	0	5,563	0.00%
2020/03/18	3	46.05	4	45.73	44.50	-1	5,515	-0.02%
2020/03/17	17	47.45	7	49.64	44.85	10	5,438	0.18%
2020/03/16	12	51.32	7	53.20	49.80	5	5,348	0.09%
2020/03/13	20	53.78	0	0.00	55.30	20	5,276	0.38%
2020/03/12	4	57.55	4	57.90	55.50	0	5,162	0.00%
2020/03/09	23	63.95	12	66.39	63.60	11	4,903	0.22%
2020/03/06	1	70.70	0	0.00	70.60	1	4,832	0.02%
2020/03/05	7	71.93	8	72.83	72.20	-1	4,809	-0.02%
2020/03/04	1	70.60	0	0.00	70.10	1	4,768	0.02%
2020/03/02	6	69.00	7	69.70	71.10	-1	4,693	-0.02%
2020/02/27	3	73.40	16	71.57	70.20	-13	4,637	-0.28%
2020/02/26	1	75.50	13	74.02	73.70	-12	4,569	-0.26%
2020/02/25	2	79.85	2	78.50	77.60	0	4,464	0.00%
2020/02/24	13	80.16	12	78.58	78.00	1	4,310	0.02%
2020/02/21	17	84.88	11	84.46	82.60	6	4,194	0.14%
2020/02/20	57	83.38	23	83.32	85.00	34	3,978	0.85%
2020/02/19	18	79.48	26	79.33	79.00	-8	3,731	-0.21%
2020/02/18	15	75.29	59	76.28	74.60	-44	3,429	-1.28%
2020/02/17	7	73.43	7	72.27	72.10	0	3,200	0.00%
2020/02/14	9	71.09	25	72.93	73.20	-16	3,157	-0.51%
2020/02/13	2	71.50	0	0.00	71.20	2	3,082	0.06%
2020/02/12	3	73.17	4	73.53	73.70	-1	3,017	-0.03%
2020/02/11	3	72.17	2	72.90	72.20	1	2,930	0.03%
2020/02/07	7	74.87	5	75.78	72.30	2	2,770	0.07%
2020/02/06	9.8	75.75	7	76.57	76.00	2.8	2,679	0.11%
2020/02/05	4	74.13	2	76.30	74.50	2	2,541	0.08%
2020/02/04	2	72.95	3	71.90	71.70	-1	2,382	-0.04%
2020/02/03	4	69.00	5	68.90	68.90	-1	2,271	-0.04%
2020/01/30	2	79.25	0	0.00	77.40	2	2,006	0.10%
2020/01/20	6	83.07	5	84.20	86.00	1	1,936	0.05%
2020/01/17	5	78.40	2	79.80	79.00	3	1,749	0.17%
2020/01/16	3	79.60	2	79.10	78.90	1	1,688	0.06%
2020/01/15	9	79.64	9	78.59	79.90	0	1,601	0.00%
2020/01/14	12	77.47	20	77.79	79.10	-8	1,518	-0.53%
2020/01/13	21	76.25	10	76.79	78.00	11	1,434	0.77%
2020/01/10	17	71.35	17	71.83	71.90	0	1,230	0.00%
2020/01/09	0	0.00	0.5	70.60	71.20	-0.5	1,164	-0.04%
2020/01/08	3	66.37	13	66.64	70.90	-10	1,002	-1.00%
2020/01/07	3	62.47	11	63.52	64.50	-8	730	-1.10%
2020/01/06	5	59.16	35	58.66	59.90	-30	540	-5.55%
2020/01/03	2	57.20	6	57.02	58.00	-4	484	-0.83%
2020/01/02	5	55.38	3	55.53	56.30	2	428	0.47%
2019/12/30	3	52.20	0	0.00	52.40	3	378	0.79%
2019/12/27	2	54.00	8	53.56	53.70	-6	357	-1.68%
2019/12/26	1.5	52.13	0	0.00	52.40	1.5	315	0.48%
2019/12/25	1	53.20	5	52.64	54.50	-4	277	-1.44%
2019/12/24	1	50.10	0	0.00	50.00	1	228	0.44%
2019/12/23	0	0.00	1.2	49.53	49.30	-1.2	211	-0.58%
2019/12/17	0	0.00	2	46.53	46.60	-2	171	-1.17%
2019/12/16	0	0.00	1	46.00	46.15	-1	162	-0.62%
2019/12/12	1	46.10	0	0.00	45.70	1	156	0.64%
2019/12/09	0	0.00	1	45.45	45.05	-1	140	-0.71%
2019/12/05	0	0.00	3	44.20	44.40	-3	136	-2.20%
2019/11/28	2	45.85	0	0.00	45.25	2	134	1.49%
2019/11/26	0	0.00	1	45.35	45.05	-1	127	-0.78%
2019/11/25	1	43.85	1.3	44.25	45.05	-0.3	121	-0.25%
2019/11/21	0	0.00	1	42.65	43.00	-1	100	-1.00%
2019/10/14	3	40.00	0	0.00	39.95	3	105	2.83%
2019/09/10	5	42.44	0	0.00	42.25	5	116	4.28%
2019/08/12	1	41.70	0	0.00	41.70	1	107	0.93%
2019/07/29	0	0.00	0.1	44.10	44.50	-0.1	103	-0.08%
2019/07/26	1	44.20	0	0.00	44.50	1	101	0.98%
2019/07/19	0	0.00	0.1	43.20	43.10	-0.1	98	-0.11%
2019/07/17	0	0.00	0.1	42.55	42.55	-0.1	98	-0.10%
2019/07/11	0	0.00	1	44.75	44.50	-1	97	-1.02%
2019/07/05	1	45.25	0	0.00	45.10	1	105	0.95%
2019/07/04	0	0.00	1	44.70	44.80	-1	107	-0.93%
2019/06/25	1	44.05	0	0.00	44.15	1	121	0.82%
2019/06/19	0	0.00	1	43.75	44.60	-1	121	-0.82%
2019/05/27	1	41.60	0	0.00	42.20	1	173	0.58%
2019/04/09	0	0.00	0.3	47.15	47.15	-0.3	203	-0.12%
2019/03/29	4	45.60	0	0.00	46.05	4	187	2.13%
2019/03/19	6	46.40	0	0.00	46.80	6	176	3.39%
2019/03/18	1	46.80	0	0.00	46.95	1	174	0.57%
2019/03/13	0	0.00	2	48.30	48.50	-2	165	-1.21%
2019/03/12	0	0.00	1	47.35	47.40	-1	159	-0.63%
2019/03/08	2	47.25	0	0.00	47.20	2	153	1.31%
2019/03/06	0	0.00	1	46.20	46.95	-1	143	-0.69%
2019/02/22	0	0.00	3	43.40	43.75	-3	120	-2.49%
2019/02/20	0	0.00	1	43.20	43.10	-1	112	-0.89%
2019/02/18	5	41.90	0	0.00	42.30	5	102	4.86%
2019/02/15	1	40.90	0	0.00	40.65	1	94	1.05%
2019/02/14	1	41.10	0	0.00	40.90	1	91	1.10%
2019/02/13	0	0.00	1	40.50	40.50	-1	79	-1.25%
2018/12/12	2	38.45	0	0.00	38.35	2	154	1.30%
2018/10/12	3	37.50	0	0.00	37.70	3	445	0.67%
2018/10/11	1	36.05	0	0.00	36.05	1	444	0.23%
2018/10/09	1	40.05	0	0.00	40.05	1	432	0.23%
2018/10/08	0	0.00	3	41.90	42.10	-3	427	-0.70%
2018/10/03	1	45.85	7	46.60	45.85	-6	441	-1.36%
2018/10/02	1	47.50	0	0.00	47.60	1	451	0.22%
2018/09/11	1	48.80	0	0.00	48.65	1	637	0.16%
2018/09/07	3	50.43	0	0.00	50.10	3	627	0.48%
2018/09/06	0	0.00	1	53.10	51.40	-1	624	-0.16%
2018/09/03	2	52.00	1	51.40	51.50	1	631	0.16%
2018/08/30	1	51.50	4	52.35	52.80	-3	654	-0.46%
2018/08/29	1	51.60	1	51.50	51.00	0	635	0.00%
2018/08/08	0	0.00	1	51.00	50.50	-1	601	-0.17%
2018/08/02	2	49.73	0	0.00	49.15	2	590	0.34%
2018/07/26	10	53.45	1	52.90	52.90	9	558	1.61%
2018/07/25	11	53.33	3	52.50	51.60	8	517	1.54%
2018/07/24	0	0.00	2	52.65	52.50	-2	489	-0.41%
2018/07/16	1	49.85	0	0.00	49.85	1	465	0.21%
2018/07/12	0	0.00	1	51.20	50.90	-1	460	-0.22%
2018/07/10	0	0.00	2	50.70	51.00	-2	458	-0.44%
2018/07/05	1	48.10	0	0.00	48.10	1	503	0.20%
2018/07/03	4	49.15	0	0.00	49.70	4	501	0.80%
2018/07/02	5	52.50	7	51.71	51.00	-2	484	-0.41%
2018/06/29	1	49.30	3	50.85	51.90	-2	450	-0.44%
2018/06/26	2	47.25	0	0.00	47.60	2	373	0.54%
2018/06/25	10	49.00	0	0.00	46.85	10	369	2.71%
2018/06/22	0	0.00	1	48.30	48.20	-1	362	-0.28%
2018/06/19	5	45.90	0	0.00	45.45	5	348	1.44%
2018/06/15	2	46.05	3	46.10	46.20	-1	347	-0.29%
2018/06/12	0	0.00	3	46.30	46.40	-3	341	-0.88%
2018/06/11	0	0.00	4	47.00	46.95	-4	339	-1.18%
2018/06/07	10	48.95	2	47.98	48.30	8	321	2.49%
2018/04/19	0	0.00	2	45.85	45.10	-2	602	-0.33%
2018/04/17	1	45.20	0	0.00	45.20	1	651	0.15%
2018/04/11	0	0.00	2	47.40	47.30	-2	588	-0.34%
2018/04/10	0	0.00	1	46.20	45.05	-1	576	-0.17%
2018/03/21	0	0.00	10	44.80	44.70	-10	571	-1.75%
2018/03/16	8	44.36	0	0.00	44.00	8	564	1.42%
2018/03/15	2	44.20	0	0.00	44.20	2	560	0.36%
2018/03/13	0	0.00	3	43.70	43.60	-3	556	-0.54%
2018/03/09	0	0.00	5	44.30	43.90	-5	549	-0.91%
2018/03/08	0	0.00	3	45.90	45.30	-3	539	-0.56%
2018/02/12	2	41.40	0	0.00	41.35	2	490	0.41%
2018/02/08	1	39.15	0	0.00	39.05	1	478	0.21%
2018/02/07	2	39.63	0	0.00	39.65	2	479	0.42%
2018/02/06	1	39.00	0	0.00	38.50	1	480	0.21%
2018/01/24	2	44.00	0	0.00	43.85	2	445	0.45%
2018/01/17	0	0.00	1	46.30	45.10	-1	384	-0.26%
2018/01/16	2	46.65	2	46.50	45.95	0	353	0.00%
2018/01/15	2	45.00	3	45.27	45.90	-1	313	-0.32%
2018/01/12	0	0.00	4	42.33	43.45	-4	245	-1.63%
2018/01/11	3	38.45	3	39.53	39.50	0	197	0.00%
2018/01/10	2	38.45	2	38.20	38.20	0	201	0.00%
2018/01/09	2	39.20	2	38.70	38.70	0	198	0.00%
2018/01/08	2	39.33	2	39.50	39.50	0	200	0.00%
2018/01/02	0	0.00	1	39.00	39.00	-1	213	-0.47%