高力 (8996)-永豐金-南京券商分點個股進出

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(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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	113	346.76	23	346.71	341.00	90	3,623	2.48%	大買/
2024/11/19	9	332.73	56.5	329.66	342.50	-47.5	3,495	-1.36%
2024/11/18	114.1	320.73	32.1	332.62	311.50	82	3,369	2.43%	大買/
2024/11/15	4.1	323.10	40.1	315.51	323.50	-36	3,167	-1.14%
2024/11/14	6	294.50	6.1	310.58	294.50	-0.1	3,101	0.00%
2024/11/13	20	308.50	20.1	308.38	308.50	-0.1	3,066	0.00%
2024/11/12	0.2	304.00	0	0.00	301.50	0.2	3,117	0.00%
2024/11/11	15	313.01	15	316.00	313.00	0	3,121	0.00%
2024/11/08	5.1	305.51	5	314.50	305.50	0.1	3,152	0.00%
2024/11/06	1.1	311.55	0	0.00	313.00	1.1	3,243	0.03%
2024/11/05	1	306.50	1	304.00	304.00	0	3,242	0.00%
2024/10/30	10.1	322.01	10	322.50	322.00	0.1	3,338	0.00%
2024/10/28	0.1	327.50	0	0.00	325.50	0.1	3,358	0.00%
2024/10/25	0	0.00	8	331.38	332.50	-8	3,397	-0.24%
2024/10/24	4	338.63	1	338.00	336.00	3	3,473	0.09%
2024/10/23	2	349.50	2	348.25	350.00	0	3,454	0.00%
2024/10/22	2.1	344.04	2	344.01	343.00	0	3,458	0.00%
2024/10/21	22	351.50	22	347.73	351.50	0	3,474	0.00%
2024/10/18	10	346.01	11	354.59	346.00	-1	3,485	-0.03%
2024/10/17	1	352.50	0	0.00	349.00	1	3,504	0.03%
2024/10/16	2	357.00	1	356.00	356.00	1	3,536	0.03%
2024/10/15	13.2	359.71	10	358.55	359.50	3.2	3,653	0.09%
2024/10/14	22.1	353.19	26	354.96	354.00	-3.9	3,695	-0.11%
2024/10/11	16	337.07	15	341.50	336.00	1	3,661	0.03%
2024/10/09	40	352.08	40	362.73	352.00	0	3,625	0.00%
2024/10/08	1	355.00	1	358.50	355.00	0	3,601	0.00%
2024/10/07	4	361.26	23	355.74	351.50	-19	3,565	-0.53%
2024/10/04	3	396.33	0	0.00	390.50	3	3,536	0.08%
2024/10/01	1	412.50	2	407.50	405.00	-1	3,567	-0.03%
2024/09/26	0	430.00	1	433.40	430.00	-1	3,765	-0.03%
2024/09/25	0	431.50	3	432.67	430.00	-3	3,833	-0.08%
2024/09/24	0	0.00	0.2	403.92	408.00	-0.2	3,853	0.00%
2024/09/23	0	0.00	1	401.00	400.00	-1	3,876	-0.03%
2024/09/20	7	400.57	1	402.00	395.00	6	3,945	0.15%
2024/09/19	21	400.71	39	390.95	402.00	-18	3,982	-0.45%
2024/09/18	2	377.25	10	380.40	372.00	-8	3,939	-0.20%
2024/09/16	12	384.04	7	388.57	378.50	5	3,941	0.13%
2024/09/13	2	394.75	0	0.00	398.50	2	3,923	0.05%
2024/09/12	18	398.50	26	397.75	398.50	-8	3,908	-0.20%
2024/09/11	26	382.44	26	381.40	382.50	0	3,898	0.00%
2024/09/10	23	391.93	12	370.83	371.00	11	3,898	0.28%
2024/09/09	91	394.96	66	382.68	399.00	25	3,734	0.67%
2024/09/06	8	361.50	7	360.79	363.00	1	3,581	0.03%
2024/09/05	42	358.23	40	359.88	359.50	2	3,540	0.06%
2024/09/03	8	366.81	2	367.50	364.50	6	3,402	0.18%
2024/09/02	36	372.06	59.1	379.38	370.00	-23.1	3,372	-0.68%
2024/08/30	30.1	368.41	46	376.66	371.50	-15.9	3,336	-0.48%
2024/08/29	54	361.19	18.1	366.38	362.50	35.9	3,266	1.10%
2024/08/28	30	374.23	33	376.92	374.00	-3	3,211	-0.09%
2024/08/27	18.1	378.92	28	372.82	379.00	-9.9	3,182	-0.31%
2024/08/26	45	367.36	26	366.37	362.00	19	3,265	0.58%
2024/08/23	1	360.50	3.1	359.55	364.50	-2.1	3,299	-0.06%
2024/08/22	2.1	359.38	19.2	361.52	364.00	-17.1	3,359	-0.51%
2024/08/21	7	356.00	2	354.75	356.00	5	3,444	0.15%
2024/08/20	36.1	358.03	32.1	362.83	359.00	4	3,597	0.11%
2024/08/19	8.1	349.30	0	0.00	352.00	8.1	3,590	0.23%
2024/08/16	27	349.46	27	344.57	350.00	0	3,571	0.00%
2024/08/15	16	335.75	16	337.53	336.00	0	3,524	0.00%
2024/08/14	52	337.03	52	345.70	338.00	0	3,509	0.00%
2024/08/12	22	331.66	22	332.23	331.50	0	3,437	0.00%
2024/08/09	29.1	315.18	28	318.93	314.00	1.1	3,383	0.03%
2024/08/07	14	309.50	0	0.00	310.00	14	3,258	0.43%
2024/08/06	2	283.28	0	0.00	282.00	2	3,215	0.06%
2024/08/05	0.3	295.50	0	0.00	295.50	0.3	3,127	0.01%
2024/08/02	1.2	329.16	0	0.00	328.00	1.2	3,155	0.04%
2024/08/01	25	364.00	25	363.30	364.00	0	3,163	0.00%
2024/07/31	11	351.64	13	358.65	351.50	-2	3,257	-0.06%
2024/07/30	36	361.53	36	355.72	361.50	0	3,446	0.00%
2024/07/29	3.1	342.74	9	359.06	344.50	-5.9	3,674	-0.16%
2024/07/26	1	374.00	1	376.00	374.00	0	3,936	0.00%
2024/07/23	40.1	390.79	31	388.98	391.00	9.1	4,067	0.22%
2024/07/22	1	380.00	0	0.00	374.00	1	4,325	0.02%
2024/07/18	1.1	386.89	1	387.00	390.00	0.1	4,585	0.00%
2024/07/17	20.1	397.01	10	410.00	396.00	10.1	4,637	0.22%
2024/07/16	9	402.56	17	419.44	400.50	-8	4,716	-0.17%
2024/07/15	2.5	425.60	18	446.08	409.00	-15.5	4,773	-0.32%
2024/07/12	21.1	453.69	21	452.26	454.00	0.1	4,805	0.00%
2024/07/11	21.2	461.52	21	462.38	461.50	0.2	4,830	0.00%
2024/07/10	30.3	468.54	30	471.52	468.50	0.3	4,856	0.01%
2024/07/09	51	472.61	51	463.17	473.00	0	4,901	0.00%
2024/07/08	27	475.00	27	482.50	475.00	0	4,925	0.00%
2024/07/05	32	490.00	33	485.67	490.00	-1	4,935	-0.02%
2024/07/04	53.1	482.67	54	489.27	482.50	-1	4,945	-0.02%
2024/07/03	84	492.15	84.1	490.42	492.00	-0.1	5,028	0.00%
2024/07/02	23	464.00	24	452.73	464.00	-1	5,022	-0.02%
2024/07/01	12.1	450.91	12	468.46	450.00	0.1	5,099	0.00%
2024/06/28	25	482.55	19	489.32	482.00	6	5,131	0.12%
2024/06/27	0	0.00	8	480.31	474.00	-8	5,186	-0.15%
2024/06/26	25	486.56	25	485.68	486.50	0	5,289	0.00%
2024/06/25	59.1	468.43	59	457.40	469.00	0.1	5,370	0.00%
2024/06/24	24	464.00	24	464.08	464.00	0	5,556	0.00%
2024/06/21	13	465.00	13	469.15	464.00	0	5,904	0.00%
2024/06/20	70	480.57	55	475.87	482.00	15	6,245	0.24%
2024/06/19	53.1	469.19	60	468.18	470.00	-6.9	6,435	-0.11%
2024/06/18	20	473.75	19	492.74	474.50	1	6,671	0.02%
2024/06/17	18	504.11	44	510.23	504.00	-26	6,813	-0.38%
2024/06/14	8	505.00	4	504.50	505.00	4	6,897	0.06%
2024/06/13	1	480.00	0	0.00	487.00	1	7,132	0.01%
2024/06/11	0	0.00	12	481.00	475.00	-12	7,311	-0.16%
2024/06/07	0	0.00	1	486.00	492.00	-1	7,510	-0.01%
2024/06/06	0	0.00	1	481.00	479.50	-1	7,835	-0.01%
2024/06/05	0	495.40	0	0.00	468.00	0	8,037	0.00%
2024/05/30	74	512.54	31	517.32	501.00	43	8,755	0.49%
2024/05/29	3	495.17	0	490.00	498.50	3	8,844	0.03%
2024/05/28	6.1	501.49	1	495.50	496.00	5.1	8,986	0.06%
2024/05/27	26	511.65	26	517.38	511.00	0	9,008	0.00%
2024/05/24	6	494.50	14	484.25	495.00	-8	8,963	-0.09%
2024/05/23	1	472.00	8	465.00	478.00	-7	8,898	-0.08%
2024/05/22	12	442.12	0	0.00	439.00	12	8,921	0.13%
2024/05/17	0	0.00	1	437.00	442.50	-1	9,163	-0.01%
2024/05/16	0	0.00	4	440.00	437.00	-4	9,299	-0.04%
2024/05/13	0	0.00	1	424.00	424.00	-1	10,027	-0.01%
2024/05/09	1	428.00	1	427.00	425.00	0	10,370	0.00%
2024/05/08	2	401.75	4	413.50	414.50	-2	10,352	-0.02%
2024/05/07	27	408.28	25	410.92	409.00	2	10,364	0.02%
2024/05/06	26	411.27	30	416.82	412.00	-4	10,327	-0.04%
2024/05/03	58	417.66	55	429.22	417.00	3	10,210	0.03%
2024/05/02	60	424.17	43	432.43	423.00	17	10,002	0.17%
2024/04/30	2	422.25	47	424.43	433.00	-45	9,750	-0.46%
2024/04/29	69	391.22	60	391.77	394.00	9	9,490	0.09%
2024/04/26	59	384.81	105	388.41	383.50	-46	9,403	-0.49%	大賣/
2024/04/25	74	366.93	66	369.48	368.00	8	9,117	0.09%
2024/04/24	1	351.00	6	354.67	361.50	-5	8,882	-0.06%
2024/04/23	17	333.21	13	329.23	329.00	4	8,794	0.05%
2024/04/22	24	346.70	11	344.73	333.50	13	8,706	0.15%
2024/04/19	2	361.75	3	360.70	351.50	-1	8,566	-0.01%
2024/04/18	1	354.50	4.1	362.16	364.00	-3.1	8,370	-0.04%
2024/04/17	4	339.24	3	341.00	335.00	1	8,264	0.01%
2024/04/16	11	328.86	20	327.43	327.00	-9	8,202	-0.11%
2024/04/15	16	347.34	7	346.43	337.50	9	8,160	0.11%
2024/04/12	13	357.77	8	355.69	360.00	5	8,099	0.06%
2024/04/11	4	349.88	2	352.00	356.00	2	8,023	0.02%
2024/04/10	11	360.50	9	356.56	353.50	2	7,984	0.02%
2024/04/09	13	359.31	15	359.97	359.50	-2	7,943	-0.03%
2024/04/08	52.1	368.00	50.1	373.30	367.50	2	7,816	0.02%
2024/04/03	50.1	362.81	14	367.93	364.00	36.1	7,714	0.47%
2024/04/02	13	363.04	1	360.50	362.00	12	7,618	0.16%
2024/04/01	7	366.86	14	371.68	363.00	-7	7,532	-0.09%
2024/03/29	81	368.44	70	374.60	366.00	11	7,476	0.15%
2024/03/28	143	377.85	144	378.19	379.00	-1	7,368	-0.01%	大買/大賣/
2024/03/27	35	380.00	35	373.50	383.00	0	7,262	0.00%
2024/03/26	50	374.79	54	383.18	370.00	-4	7,045	-0.06%
2024/03/25	59	390.31	58	390.97	390.50	1	6,684	0.01%
2024/03/22	116	386.94	112	374.77	387.50	4	6,343	0.06%	大買/大賣/
2024/03/21	30	339.32	83.1	335.79	352.50	-53.1	6,142	-0.86%
2024/03/20	44.1	321.29	49	333.53	320.50	-5	5,904	-0.08%
2024/03/19	11	321.23	11	322.18	318.50	0	5,723	0.00%
2024/03/18	74	323.72	92	312.07	327.00	-18	5,589	-0.32%
2024/03/15	0	0.00	2	301.00	297.50	-2	5,423	-0.04%
2024/03/14	6	298.17	4	297.00	298.50	2	5,490	0.04%
2024/03/13	8	302.69	5	300.01	305.00	3	5,573	0.05%
2024/03/12	138	315.84	143.3	316.01	315.00	-5.3	5,577	-0.09%	大買/大賣/
2024/03/11	62.1	311.56	71.2	301.27	313.50	-9.1	5,346	-0.17%
2024/03/08	24	290.38	22	303.20	288.50	2	5,180	0.04%
2024/03/07	109	302.76	114.1	312.42	302.00	-5.1	5,081	-0.10%	大買/大賣/
2024/03/06	46.3	309.21	48	311.25	308.00	-1.7	4,916	-0.03%
2024/03/05	44	299.88	43	299.56	300.00	1	4,700	0.02%
2024/03/04	9	301.83	8	300.13	296.00	1	4,638	0.02%
2024/03/01	68	286.93	71	290.42	292.50	-3	4,476	-0.07%
2024/02/29	46	277.22	44.4	272.90	277.50	1.6	4,336	0.04%
2024/02/27	3.1	258.16	15	262.70	261.50	-11.9	4,313	-0.28%
2024/02/26	21	265.14	28	274.57	264.50	-7	4,310	-0.16%
2024/02/23	15	273.63	16	277.34	270.00	-1	4,285	-0.02%
2024/02/22	7.1	277.42	6.5	278.66	277.00	0.6	4,293	0.01%
2024/02/21	3.1	271.82	3.4	271.72	270.50	-0.3	4,302	-0.01%
2024/02/20	5	274.60	3	274.65	274.00	2	4,532	0.04%
2024/02/19	21	281.74	17	294.91	279.50	4	4,566	0.09%
2024/02/16	71	287.35	88	288.89	287.00	-17	4,632	-0.37%
2024/02/15	67.1	277.50	28.1	278.02	275.50	39	4,506	0.87%
2024/02/05	60.1	274.22	52.1	275.67	273.00	8	4,356	0.18%
2024/02/02	8	253.50	24	254.50	261.50	-16	4,015	-0.40%
2024/02/01	19	238.50	19	236.97	238.50	0	3,830	0.00%
2024/01/31	3	227.33	1	229.00	227.00	2	3,797	0.05%
2024/01/30	6	234.92	2	233.50	232.00	4	3,819	0.10%
2024/01/29	14	233.71	5	225.80	232.50	9	3,840	0.23%
2024/01/26	3	224.50	2	220.50	224.00	1	3,820	0.03%
2024/01/25	1	221.00	6	222.08	221.00	-5	3,850	-0.13%
2024/01/24	5	227.60	5	229.70	225.50	0	3,877	0.00%
2024/01/23	6	233.00	6	233.33	230.50	0	3,916	0.00%
2024/01/22	3	224.17	5.2	222.04	229.00	-2.2	3,857	-0.06%
2024/01/19	1	210.00	2	211.00	210.00	-1	3,874	-0.03%
2024/01/18	3	209.51	2	212.50	209.00	1	3,936	0.03%
2024/01/17	4.1	212.76	3	216.00	211.50	1.1	4,030	0.03%
2024/01/16	2	217.50	3	217.83	217.50	-1	4,127	-0.02%
2024/01/15	6	215.92	0	0.00	217.00	6	4,254	0.14%
2024/01/12	2.1	217.40	0	0.00	214.50	2.1	4,387	0.05%
2024/01/11	1	219.00	4.2	217.21	219.00	-3.2	4,506	-0.07%
2024/01/10	6.2	210.18	4	212.50	210.00	2.2	4,587	0.05%
2024/01/09	1	214.50	0	0.00	212.50	1	4,756	0.02%
2024/01/05	5	216.50	5	216.00	216.50	0	5,121	0.00%
2024/01/04	4.1	216.03	5	220.90	216.00	-0.9	5,374	-0.02%
2023/12/29	1	223.00	1	223.50	223.00	0	5,501	0.00%
2023/12/28	2	222.50	1	221.50	221.00	1	5,540	0.02%
2023/12/27	1	224.50	1	226.00	224.00	0	5,574	0.00%
2023/12/25	4	224.25	0	0.00	222.00	4	5,629	0.07%
2023/12/22	1	223.00	1	218.50	223.00	0	5,688	0.00%
2023/12/20	2.1	215.54	2	219.50	215.50	0.1	5,832	0.00%
2023/12/19	0	0.00	2	216.25	218.00	-2	5,847	-0.03%
2023/12/15	2.2	224.23	1	229.00	222.50	1.2	5,848	0.02%
2023/12/14	0	0.00	1	228.00	222.50	-1	5,885	-0.02%
2023/12/13	67	227.50	67	229.73	227.50	0	5,851	0.00%
2023/12/12	66.1	228.98	66	232.36	229.00	0.1	5,862	0.00%
2023/12/11	71	234.19	83	237.14	234.00	-12	5,839	-0.21%
2023/12/08	26.1	250.71	23	258.59	248.00	3.1	5,772	0.05%
2023/12/07	40	264.53	33	263.91	263.00	7	5,651	0.12%
2023/12/06	5	258.70	16	261.75	256.50	-11	5,482	-0.20%
2023/12/05	1	255.50	3	255.33	253.00	-2	5,403	-0.04%
2023/12/04	28	254.14	27	256.81	254.00	1	5,378	0.02%
2023/11/30	1	248.00	0	0.00	247.00	1	5,408	0.02%
2023/11/29	5	252.60	3	261.17	251.00	2	5,432	0.04%
2023/11/28	9	255.72	15	254.57	256.50	-6	5,438	-0.11%
2023/11/27	12	253.50	13.3	255.81	253.50	-1.3	5,440	-0.02%
2023/11/24	13.1	253.34	12	254.88	254.50	1.1	5,412	0.02%
2023/11/22	28	249.84	27	251.11	251.50	1	5,305	0.02%
2023/11/21	11.1	247.97	10	243.90	243.00	1.1	5,261	0.02%
2023/11/20	57	249.44	47	253.17	247.00	10	5,271	0.19%
2023/11/17	96.1	253.01	100.1	246.94	253.50	-4	5,198	-0.08%
2023/11/16	68	239.06	67.6	236.75	239.50	0.5	4,970	0.01%
2023/11/15	61.1	231.85	64	233.94	231.00	-2.9	4,856	-0.06%
2023/11/14	37	220.80	31	220.48	221.00	6	4,744	0.13%
2023/11/10	0.1	213.50	0	0.00	212.50	0.1	4,803	0.00%
2023/11/08	31	219.95	31	223.23	220.50	0	4,831	0.00%
2023/11/07	15	218.43	15	221.33	218.00	0	4,835	0.00%
2023/11/06	37	220.62	31	221.48	221.00	6	4,959	0.12%
2023/11/03	3	217.83	3.5	214.86	212.50	-0.5	4,903	-0.01%
2023/11/02	3	214.67	1	218.00	213.50	2	4,875	0.04%
2023/11/01	8	211.25	10	211.05	211.50	-2	4,836	-0.04%
2023/10/31	0.1	215.00	0	0.00	209.00	0.1	4,805	0.00%
2023/10/30	3	217.50	3	222.00	217.50	0	4,735	0.00%
2023/10/27	10	221.50	10.1	225.75	221.00	-0.1	4,695	0.00%
2023/10/26	1	225.50	1	226.00	225.50	0	4,623	0.00%
2023/10/25	7	232.14	4	231.38	230.00	3	4,563	0.07%
2023/10/24	27	225.20	25	223.86	226.00	2	4,464	0.04%
2023/10/23	19	224.37	18	227.31	224.00	1	4,366	0.02%
2023/10/20	18	223.25	15	230.10	223.00	3	4,390	0.07%
2023/10/19	2.1	232.20	1	231.00	231.00	1.1	4,407	0.02%
2023/10/18	90	243.11	89	250.83	243.00	1	4,415	0.02%
2023/10/17	47.1	255.65	42	260.17	255.50	5.1	4,444	0.11%
2023/10/16	8	267.81	2	275.50	259.50	6	4,496	0.13%
2023/10/13	5.1	297.24	5	294.40	288.00	0.1	4,322	0.00%
2023/10/12	64	317.87	73.1	303.16	320.00	-9.1	4,119	-0.22%
2023/10/11	88	290.63	92.1	289.57	291.00	-4.1	3,866	-0.11%
2023/10/06	2	279.50	3	278.50	278.00	-1	3,777	-0.03%
2023/10/05	8	278.69	7	283.93	277.50	1	3,752	0.03%
2023/10/04	6	286.57	0	0.00	283.00	6	3,715	0.16%
2023/10/03	3.1	290.98	2	293.50	292.50	1.1	3,667	0.03%
2023/10/02	25	296.80	20	304.75	296.50	5	3,616	0.14%
2023/09/28	42	297.02	40	301.35	296.50	2	3,557	0.06%
2023/09/27	82	296.93	82	291.41	297.00	0	3,506	0.00%
2023/09/26	167.1	294.54	168	294.49	294.50	-0.9	3,588	-0.03%	大買/大賣/
2023/09/25	52	282.44	53.1	277.74	282.50	-1.1	3,598	-0.03%
2023/09/22	34	269.91	34	268.06	270.00	0	3,634	0.00%
2023/09/21	3	261.00	3	262.00	261.00	0	3,633	0.00%
2023/09/20	8	262.19	7	262.50	262.50	1	3,677	0.03%
2023/09/19	15	267.93	15	280.23	265.00	0	3,795	0.00%
2023/09/18	1	268.50	1	273.00	273.00	0	3,799	0.00%
2023/09/15	20	271.00	20	272.75	271.00	0	3,800	0.00%
2023/09/14	2	269.50	2	276.00	269.50	0	3,758	0.00%
2023/09/13	8	272.44	5	279.00	273.50	3	3,717	0.08%
2023/09/12	3	276.17	3	295.50	277.50	0	3,651	0.00%
2023/09/11	32	295.00	32	307.72	295.00	0	3,616	0.00%
2023/09/08	3	304.00	3	305.00	304.00	0	3,599	0.00%
2023/09/05	72	315.96	70	309.31	316.00	2	3,610	0.06%
2023/09/04	25	298.08	25	304.96	298.00	0	3,559	0.00%
2023/09/01	77	309.86	78	314.44	309.50	-1	3,660	-0.03%
2023/08/31	20	308.50	20	314.00	308.50	0	3,669	0.00%
2023/08/30	41	314.84	41	311.39	315.50	0	3,705	0.00%
2023/08/28	2	299.50	0	0.00	298.50	2	4,067	0.05%
2023/08/25	2	301.00	0	0.00	302.50	2	4,121	0.05%
2023/08/24	21	315.05	21	319.19	315.00	0	4,235	0.00%
2023/08/23	43	310.00	40	313.00	310.00	3	4,376	0.07%
2023/08/22	61	309.57	61	316.71	309.50	0	4,523	0.00%
2023/08/21	30	308.50	30	313.83	308.50	0	4,546	0.00%
2023/08/18	48	309.00	48	325.60	309.00	0	4,661	0.00%
2023/08/17	80	325.68	74	312.42	327.00	6	4,752	0.13%
2023/08/16	5	295.70	3	286.00	302.50	2	4,689	0.04%
2023/08/15	0	0.00	1	295.00	290.00	-1	4,816	-0.02%
2023/08/14	0	0.00	6	281.00	282.50	-6	4,903	-0.12%
2023/08/11	6	292.00	6	297.00	292.00	0	4,850	0.00%
2023/08/10	13	324.85	13	307.04	297.00	0	4,805	0.00%
2023/08/04	0	0.00	1	329.00	331.00	-1	4,874	-0.02%
2023/07/27	1	380.00	0	0.00	373.00	1	5,226	0.02%
2023/07/25	9	416.44	8.5	402.35	397.50	0.5	5,388	0.01%
2023/07/24	14	425.21	11	431.68	420.50	3	5,295	0.06%
2023/07/21	39	418.41	48	383.80	421.00	-9	5,228	-0.17%
2023/07/20	27	386.54	25	393.78	383.00	2	5,159	0.04%
2023/07/19	7	385.93	2.1	387.13	391.00	4.9	5,076	0.10%
2023/07/10	0	0.00	1	359.00	348.00	-1	5,409	-0.02%
2023/07/05	0	0.00	0.1	346.50	346.50	-0.1	5,422	0.00%
2023/07/04	17.1	377.77	16	383.81	372.00	1.1	5,434	0.02%
2023/07/03	4	363.13	8	356.06	372.00	-4	5,292	-0.08%
2023/06/30	28	333.96	27	328.56	338.50	1	5,151	0.02%
2023/06/29	7	309.07	3	314.00	317.00	4	5,054	0.08%
2023/06/27	5	317.60	4	321.63	306.50	1	4,955	0.02%
2023/06/26	2	341.00	1	344.50	340.00	1	4,926	0.02%
2023/06/21	0.5	335.00	0	0.00	335.50	0.5	4,935	0.01%
2023/06/15	0	0.00	1	314.00	314.50	-1	5,260	-0.02%
2023/06/14	1	327.00	0	0.00	323.00	1	5,265	0.02%
2023/06/12	0	0.00	4	292.50	293.50	-4	5,240	-0.08%
2023/06/09	0	0.00	3	287.00	292.50	-3	5,220	-0.06%
2023/06/08	2	275.00	6	276.33	267.00	-4	5,181	-0.08%
2023/06/07	16	281.34	12	277.92	280.50	4	5,172	0.08%
2023/06/06	12	268.46	7	268.43	266.50	5	5,029	0.10%
2023/06/05	6	272.00	5	272.70	267.50	1	4,959	0.02%
2023/06/02	7	270.57	9	272.39	270.50	-2	4,884	-0.04%
2023/06/01	7	261.21	9	262.17	264.00	-2	4,681	-0.04%
2023/05/31	5	250.60	3	248.50	246.50	2	4,489	0.04%
2023/05/30	10	255.95	10	257.00	253.50	0	4,491	0.00%
2023/05/29	12	258.50	10	269.55	254.00	2	4,536	0.04%
2023/05/26	5	260.80	15	259.93	268.50	-10	4,468	-0.22%
2023/05/25	14	245.18	14	246.75	244.50	0	4,509	0.00%
2023/05/24	13.1	243.80	13	247.85	242.50	0.1	4,672	0.00%
2023/05/23	36	243.24	37	238.77	243.50	-1	4,606	-0.02%
2023/05/22	6	229.67	6.1	231.91	230.00	-0.1	4,495	0.00%
2023/05/19	54.1	226.94	54	229.93	225.50	0.1	4,627	0.00%
2023/05/18	16	223.69	16	221.69	223.50	0	4,574	0.00%
2023/05/16	6	207.83	6	210.75	207.50	0	4,796	0.00%
2023/05/15	31	207.50	31	216.35	207.00	0	5,002	0.00%
2023/05/12	7	214.79	8	208.94	215.50	-1	5,211	-0.02%
2023/05/11	20	209.08	20	211.85	209.00	0	5,660	0.00%
2023/05/10	6	212.00	6	211.25	212.00	0	5,851	0.00%
2023/05/09	11	209.09	11	211.45	207.50	0	5,973	0.00%
2023/05/08	3	209.33	3	208.50	208.00	0	5,994	0.00%
2023/05/05	3	198.00	3	199.50	198.00	0	6,034	0.00%
2023/05/04	2	199.75	2	198.75	198.50	0	6,257	0.00%
2023/05/03	2	197.50	2	200.00	197.50	0	6,646	0.00%
2023/05/02	2	204.75	2	209.00	205.50	0	7,018	0.00%
2023/04/28	16	198.47	15	199.00	198.50	1	7,431	0.01%
2023/04/27	14	196.00	14	192.00	196.00	0	7,850	0.00%
2023/04/26	2	196.00	2	190.00	195.50	0	8,020	0.00%
2023/04/25	19	190.45	19	200.79	190.50	0	8,054	0.00%
2023/04/20	6	216.67	6	218.75	210.00	0	8,548	0.00%
2023/04/19	1	230.50	1	225.00	225.00	0	8,703	0.00%
2023/04/18	4	230.75	4	240.00	228.50	0	8,905	0.00%
2023/04/17	11	246.36	12.2	246.91	241.00	-1.2	9,058	-0.01%
2023/04/14	1	248.00	2	249.75	252.00	-1	9,109	-0.01%
2023/03/30	1	224.00	0	0.00	227.00	1	11,471	0.01%
2023/03/29	2	218.50	0	0.00	219.00	2	11,631	0.02%
2023/03/27	0	0.00	2	220.00	223.00	-2	12,122	-0.02%
2023/03/24	3	218.17	0	0.00	214.50	3	12,140	0.02%
2023/03/23	3	221.33	4	228.50	222.50	-1	12,378	-0.01%
2023/03/22	3	238.17	3	235.67	233.00	0	12,427	0.00%
2023/03/21	1	244.00	1	241.50	240.50	0	12,444	0.00%
2023/03/20	1	241.00	0	0.00	239.50	1	12,479	0.01%
2023/03/15	0	0.00	1	232.00	226.50	-1	13,217	-0.01%
2023/03/08	0	0.00	6.1	234.24	235.50	-6.1	14,255	-0.04%
2023/03/07	1	235.00	0	0.00	233.50	1	14,437	0.01%
2023/03/03	0	238.00	0	0.00	234.00	0	15,128	0.00%
2023/03/02	61	241.76	62	245.49	241.00	-1	15,599	-0.01%
2023/03/01	26	245.90	25	245.60	244.50	1	15,637	0.01%
2023/02/24	4	237.75	5	237.20	239.00	-1	15,651	-0.01%
2023/02/23	66	234.49	66	241.13	234.00	0	16,017	0.00%
2023/02/22	16	239.63	15	238.60	242.00	1	15,983	0.01%
2023/02/21	3	239.17	4	236.38	239.00	-1	16,267	-0.01%
2023/02/20	2	235.25	2	233.75	236.00	0	16,383	0.00%
2023/02/17	49	233.41	49	239.25	232.50	0	16,529	0.00%
2023/02/16	14	239.50	14	237.25	240.00	0	16,582	0.00%
2023/02/15	17	235.47	15	235.73	234.50	2	16,915	0.01%
2023/02/14	66	233.64	66	238.50	233.50	0	17,106	0.00%
2023/02/13	15	235.30	16	234.09	237.00	-1	17,575	-0.01%
2023/02/10	23	229.46	25	234.14	229.00	-2	18,189	-0.01%
2023/02/09	20	232.35	15	232.87	230.00	5	18,423	0.03%
2023/02/08	35	219.16	39	218.78	219.00	-4	18,190	-0.02%
2023/02/07	60	217.30	60	217.48	217.00	0	18,165	0.00%
2023/02/06	11	215.00	12	212.38	217.50	-1	18,269	-0.01%
2023/02/03	11	215.91	21	215.57	212.50	-10	18,329	-0.05%
2023/02/02	22	215.55	8	215.88	214.00	14	18,361	0.08%
2023/02/01	51	213.86	76	215.87	212.50	-25	18,399	-0.14%
2023/01/31	23	204.54	23	202.37	212.50	0	18,251	0.00%
2023/01/30	24	208.77	18	206.11	200.00	6	18,022	0.03%
2023/01/17	92	200.83	97	192.66	205.50	-5	17,738	-0.03%
2023/01/16	32	186.00	10	184.50	187.00	22	17,413	0.13%
2023/01/13	34	180.07	33	181.11	180.00	1	17,381	0.01%
2023/01/12	20	181.78	21	186.43	180.00	-1	17,521	-0.01%
2023/01/11	20	186.83	20	186.93	186.00	0	17,472	0.00%
2023/01/10	14	183.64	15	185.67	181.50	-1	17,540	-0.01%
2023/01/09	61	184.51	63	186.61	183.00	-2	17,679	-0.01%
2023/01/06	28	183.93	28	183.98	183.50	0	17,642	0.00%
2023/01/05	5	182.90	3	184.67	179.00	2	17,648	0.01%
2023/01/04	6	189.25	6	189.83	186.00	0	17,784	0.00%
2023/01/03	67	191.91	68	185.00	193.50	-1	17,906	-0.01%
2022/12/30	119	186.89	118	182.13	188.00	1	18,202	0.01%	大買/大賣/
2022/12/29	31	175.13	45	168.71	179.50	-14	18,410	-0.08%
2022/12/28	5	171.80	9	171.61	171.50	-4	18,224	-0.02%
2022/12/27	6	173.42	6	172.67	172.50	0	18,331	0.00%
2022/12/26	33	176.36	27	181.94	174.00	6	18,266	0.03%
2022/12/23	11	176.73	15	177.90	183.50	-4	18,174	-0.02%
2022/12/22	19	172.26	17	173.35	171.00	2	17,821	0.01%
2022/12/21	27	169.74	31	170.71	167.50	-4	17,658	-0.02%
2022/12/20	106	179.35	103	170.41	168.00	3	17,592	0.02%	大買/大賣/
2022/12/19	14	171.14	15	171.93	171.50	-1	17,281	-0.01%
2022/12/16	5	170.70	7	172.14	169.00	-2	17,330	-0.01%
2022/12/15	30	177.88	28	179.05	178.50	2	17,300	0.01%
2022/12/14	25	176.94	29	174.95	178.50	-4	17,038	-0.02%
2022/12/13	14	163.75	13	163.12	162.50	1	16,940	0.01%
2022/12/12	20	169.98	21	171.64	166.00	-1	16,904	-0.01%
2022/12/09	64	173.34	50	173.84	171.00	14	16,826	0.08%
2022/12/08	22	170.36	23	165.22	171.00	-1	16,541	-0.01%
2022/12/07	80	163.00	79	165.31	164.00	1	16,413	0.01%
2022/12/06	87	166.59	89	165.69	166.50	-2	16,349	-0.01%
2022/12/05	14	166.61	13	168.15	166.50	1	16,450	0.01%
2022/12/02	27	165.26	27	167.83	165.00	0	16,512	0.00%
2022/12/01	23	167.46	26	165.13	167.00	-3	16,564	-0.02%
2022/11/30	38	164.13	42	165.26	162.50	-4	16,455	-0.02%
2022/11/29	51	159.72	48	162.82	159.00	3	16,244	0.02%
2022/11/28	10	161.65	9	160.61	164.00	1	16,447	0.01%
2022/11/25	36	163.08	32	164.61	161.50	4	16,665	0.02%
2022/11/24	30	158.27	45	157.86	163.00	-15	16,443	-0.09%
2022/11/23	6	149.08	6	148.33	148.50	0	16,101	0.00%
2022/11/22	45	146.70	41	149.35	146.50	4	16,075	0.02%
2022/11/21	19	155.68	11	154.50	150.50	8	16,110	0.05%
2022/11/18	43	146.70	37	151.21	146.00	6	15,705	0.04%
2022/11/17	15	153.80	13	152.77	152.50	2	15,663	0.01%
2022/11/16	4	149.38	9	147.06	150.50	-5	15,234	-0.03%
2022/11/15	11	146.41	11	147.27	146.50	0	15,095	0.00%
2022/11/14	10	148.35	10	145.90	149.50	0	15,105	0.00%
2022/11/11	35	143.24	42	144.89	145.00	-7	15,192	-0.05%
2022/11/10	32	136.83	32	137.19	136.50	0	14,882	0.00%
2022/11/09	26	147.31	17	144.50	138.50	9	14,565	0.06%
2022/11/08	22	146.82	16	146.25	141.00	6	13,981	0.04%
2022/11/07	49	137.96	45	142.33	146.00	4	13,448	0.03%
2022/11/04	14	130.61	32	129.08	133.00	-18	13,181	-0.14%
2022/11/03	17	121.09	11	121.00	121.00	6	12,956	0.05%
2022/11/02	43	120.94	40	120.08	119.50	3	12,825	0.02%
2022/11/01	8	118.63	8	117.56	120.00	0	12,621	0.00%
2022/10/31	34	118.26	34	115.28	117.00	0	12,485	0.00%
2022/10/28	9	113.06	7	113.64	113.00	2	12,307	0.02%
2022/10/27	25	113.36	26	107.35	115.50	-1	12,127	-0.01%
2022/10/26	3	103.83	3	105.33	105.00	0	11,987	0.00%
2022/10/25	12	107.63	18	105.00	105.00	-6	12,115	-0.05%
2022/10/24	32	110.95	26	108.60	108.00	6	12,028	0.05%
2022/10/21	7	110.29	6	110.92	111.50	1	11,999	0.01%
2022/10/20	7	111.36	17	111.97	115.00	-10	11,822	-0.08%
2022/10/19	10	122.00	0	0.00	118.50	10	11,590	0.09%
2022/10/18	15	124.03	12	124.17	122.00	3	11,429	0.03%
2022/10/17	18	119.97	15	122.27	122.50	3	11,074	0.03%
2022/10/14	3	121.50	3	123.33	127.00	0	10,824	0.00%
2022/10/13	109	116.76	107	120.82	115.50	2	10,775	0.02%	大買/大賣/
2022/10/12	34	122.65	34	124.10	123.50	0	10,604	0.00%
2022/10/11	42	127.24	44	124.69	123.00	-2	10,259	-0.02%
2022/10/07	39	136.49	36	131.83	130.50	3	9,932	0.03%
2022/10/06	26	132.50	23	133.41	140.00	3	9,251	0.03%
2022/10/05	10	126.35	12	122.67	127.50	-2	8,418	-0.02%
2022/10/04	7	114.64	4	113.25	116.00	3	8,242	0.04%
2022/10/03	0	0.00	3	106.17	107.00	-3	8,050	-0.04%
2022/09/30	1	103.50	1	104.50	105.00	0	7,969	0.00%
2022/09/29	1	105.00	25	103.00	102.50	-24	7,855	-0.31%
2022/09/28	2	103.50	0	0.00	102.00	2	7,813	0.03%
2022/09/23	25	107.90	25	112.92	107.50	0	7,572	0.00%
2022/09/22	1	109.50	4	108.75	115.00	-3	7,463	-0.04%
2022/09/21	47	109.09	47	113.39	109.00	0	7,371	0.00%
2022/09/20	7	112.57	5	114.10	113.50	2	7,330	0.03%
2022/09/19	19	111.26	19	114.34	111.00	0	7,240	0.00%
2022/09/16	20	114.40	20	112.70	114.50	0	7,200	0.00%
2022/09/15	62	113.94	63	112.90	113.50	-1	7,211	-0.01%
2022/09/14	5	112.50	5	112.30	112.50	0	7,138	0.00%
2022/09/13	9	113.50	8	118.19	113.00	1	7,095	0.01%
2022/09/12	44	116.65	45	116.33	116.00	-1	6,983	-0.01%
2022/09/08	186	115.10	186	113.99	115.50	0	6,819	0.00%	大買/大賣/
2022/09/07	17	113.56	18	109.67	113.50	-1	6,746	-0.01%
2022/09/06	95	108.81	96	109.97	109.00	-1	6,626	-0.02%
2022/09/05	129	110.93	128	110.68	111.00	1	6,550	0.02%	大買/大賣/
2022/09/02	87	122.61	87	113.36	111.00	0	6,382	0.00%
2022/09/01	19	115.89	45	115.48	113.00	-26	6,102	-0.43%
2022/08/31	10	109.25	9	108.94	114.00	1	5,722	0.02%
2022/08/30	109	102.68	123	96.27	104.00	-14	5,515	-0.25%	大買/大賣/
2022/08/29	19	94.48	18	94.89	94.90	1	5,373	0.02%
2022/08/26	56	98.07	60	94.65	96.40	-4	5,309	-0.08%
2022/08/25	17	91.11	23	90.40	91.80	-6	5,105	-0.12%
2022/08/24	87	87.88	79	88.92	87.50	8	4,994	0.16%
2022/08/23	12	88.94	22	89.20	88.80	-10	4,887	-0.20%
2022/08/22	10	90.36	12	90.91	89.10	-2	4,836	-0.04%
2022/08/19	18	91.55	37	90.83	92.40	-19	4,832	-0.39%
2022/08/18	56	88.76	62	86.84	89.20	-6	4,704	-0.13%
2022/08/17	47	85.37	22	83.07	85.90	25	4,502	0.56%
2022/08/16	11	80.64	19	80.41	81.70	-8	4,499	-0.18%
2022/08/15	7	79.24	2	79.90	79.60	5	4,497	0.11%
2022/08/12	29	82.31	3	85.30	81.30	26	4,427	0.59%
2022/08/11	23	84.07	35	80.60	85.20	-12	4,102	-0.29%
2022/08/10	5	77.26	5	76.88	77.50	0	3,838	0.00%
2022/08/09	18	77.24	13	78.16	77.10	5	3,806	0.13%
2022/08/08	12	78.63	6	79.13	78.80	6	3,728	0.16%
2022/08/05	72	78.80	72	77.95	78.70	0	3,627	0.00%
2022/08/04	6	78.90	6	78.23	78.90	0	3,567	0.00%
2022/08/03	19	79.41	20	82.15	79.40	-1	3,511	-0.03%
2022/08/02	15	83.13	6	83.73	83.40	9	3,405	0.26%
2022/08/01	15	82.67	9	84.08	85.40	6	3,253	0.18%
2022/07/29	1	77.00	12	78.15	78.60	-11	2,940	-0.37%
2022/07/28	30	71.29	19	70.49	71.50	11	2,846	0.39%
2022/07/27	39	68.68	40	67.27	68.70	-1	2,680	-0.04%
2022/07/26	18	67.23	18	68.29	68.40	0	2,662	0.00%
2022/07/25	1	68.90	0	0.00	68.50	1	2,642	0.04%
2022/07/22	5	68.26	5	67.84	68.40	0	2,622	0.00%
2022/07/21	6	67.58	4	67.90	67.90	2	2,602	0.08%
2022/07/20	23	68.48	15	66.29	67.30	8	2,532	0.32%
2022/07/13	5	56.20	5	57.20	57.20	0	2,295	0.00%
2022/07/12	0	0.00	5	54.40	54.30	-5	2,288	-0.22%
2022/07/08	5	56.30	5	55.60	56.30	0	2,295	0.00%
2022/06/30	5	64.46	4	65.50	61.20	1	2,464	0.04%
2022/06/29	12	67.77	8	66.84	68.00	4	2,459	0.16%
2022/06/28	2	66.30	2	66.90	66.30	0	2,490	0.00%
2022/06/27	7	70.04	7	69.63	68.30	0	2,501	0.00%
2022/06/24	13	68.80	13	68.50	68.80	0	2,506	0.00%
2022/06/23	6	68.35	6	68.15	68.20	0	2,580	0.00%
2022/06/22	4	66.20	4	67.53	66.20	0	2,563	0.00%
2022/06/21	3	67.03	5	65.38	67.60	-2	2,660	-0.08%
2022/06/20	19	64.93	19	66.33	63.10	0	2,687	0.00%
2022/06/17	6	66.75	12	66.45	67.30	-6	2,744	-0.22%
2022/06/16	39	67.27	32	70.81	66.30	7	2,845	0.25%
2022/06/15	12	68.52	11	69.15	70.00	1	2,872	0.03%
2022/06/14	35	66.12	3	70.90	66.00	32	2,789	1.15%
2022/06/13	15	72.01	16	71.19	72.00	-1	2,754	-0.04%
2022/06/10	10	71.38	9	70.13	72.00	1	2,767	0.04%
2022/06/09	16	68.91	16	68.09	68.90	0	2,724	0.00%
2022/06/08	7	66.90	27	66.69	66.90	-20	2,787	-0.72%
2022/06/07	3	65.90	7	65.57	65.90	-4	2,823	-0.14%
2022/06/06	24	66.22	4	66.43	65.40	20	2,960	0.68%
2022/06/02	10	65.64	21	66.23	65.30	-11	3,014	-0.36%
2022/06/01	4	64.80	4	63.70	64.80	0	3,016	0.00%
2022/05/31	11	63.42	5	64.68	63.50	6	3,003	0.20%
2022/05/30	41	65.04	32	65.92	64.90	9	2,965	0.30%
2022/05/27	10	65.90	10	65.75	65.80	0	2,909	0.00%
2022/05/26	36	65.83	37	66.05	65.50	-1	2,852	-0.04%
2022/05/25	14	63.84	18	64.07	66.00	-4	2,734	-0.15%
2022/05/24	8	60.60	8	60.86	60.60	0	2,586	0.00%
2022/05/23	4	59.73	4	56.10	60.20	0	2,434	0.00%
2022/05/20	5	54.80	5	53.06	54.80	0	2,369	0.00%
2022/05/19	2	53.10	2	52.00	53.10	0	2,356	0.00%
2022/04/18	5	56.10	5	55.60	55.60	0	2,243	0.00%
2022/04/15	0	0.00	10	55.42	54.70	-10	2,228	-0.45%
2022/04/08	2	66.30	2	65.00	66.30	0	2,101	0.00%
2022/04/07	8	65.35	8	64.84	63.80	0	2,077	0.00%
2022/04/06	3	66.30	3	67.70	66.30	0	2,061	0.00%
2022/04/01	4	67.65	4	67.95	67.60	0	1,982	0.00%
2022/03/31	4	67.90	4	70.05	67.90	0	1,970	0.00%
2022/03/30	13	69.24	3	68.33	68.20	10	1,909	0.52%
2022/03/29	28	69.17	28	69.49	69.00	0	1,872	0.00%
2022/03/28	2	67.00	2	68.85	70.50	0	1,846	0.00%
2022/03/25	22	69.45	22	67.64	67.30	0	1,744	0.00%
2022/03/24	5	70.10	5	69.72	70.50	0	1,733	0.00%
2022/03/23	14	67.24	15	68.67	67.20	-1	1,610	-0.06%
2022/03/22	60	67.44	60	68.38	68.50	0	1,558	0.00%
2022/03/21	25	68.47	24	66.23	68.20	1	1,475	0.07%
2022/03/18	7	63.57	7	64.79	64.60	0	1,337	0.00%
2022/03/17	2	61.00	2	59.70	61.00	0	1,188	0.00%
2022/03/16	3	58.90	6	59.13	58.90	-3	1,164	-0.26%
2022/03/15	6	60.07	13	62.53	58.80	-7	1,116	-0.63%
2022/03/14	13	64.73	13	64.73	65.20	0	1,054	0.00%
2022/03/11	0	0.00	0.5	64.50	65.30	-0.5	991	-0.05%
2022/03/10	9	61.71	6	61.92	61.30	3	884	0.34%
2022/03/09	1	60.60	1	60.70	62.00	0	839	0.00%
2022/03/08	0	0.00	1	60.00	57.90	-1	699	-0.14%
2022/03/02	0	0.00	1	52.10	51.90	-1	595	-0.17%
2022/02/16	5	51.00	0	0.00	50.60	5	701	0.71%
2022/02/09	5	54.00	0	0.00	54.20	5	788	0.63%
2022/01/04	4	61.60	4	62.80	60.80	0	866	0.00%
2022/01/03	3	63.60	3	65.00	63.50	0	848	0.00%
2021/12/22	0	0.00	8	59.30	59.20	-8	776	-1.03%
2021/12/21	3	61.40	3	62.80	61.80	0	760	0.00%
2021/12/03	0	0.00	1	62.10	61.00	-1	638	-0.16%
2021/12/01	1	59.50	0	0.00	59.80	1	586	0.17%
2021/11/30	0	0.00	1	60.00	59.60	-1	579	-0.17%
2021/11/22	0	0.00	1	59.50	58.50	-1	525	-0.19%
2021/11/17	0	0.00	1	57.30	56.90	-1	483	-0.21%
2021/11/09	8	55.60	1	54.70	54.70	7	396	1.77%
2021/11/08	0	0.00	0.2	52.20	52.40	-0.2	360	-0.05%
2021/10/27	2	49.50	4	50.58	49.50	-2	324	-0.62%
2021/10/26	0	0.00	2	49.13	49.95	-2	268	-0.74%
2021/10/20	0	0.00	1	44.70	44.75	-1	244	-0.41%
2021/09/29	1	43.45	0	0.00	44.25	1	389	0.26%
2021/08/30	1	45.50	0	0.00	45.35	1	390	0.26%
2021/08/24	1	46.50	0	0.00	46.50	1	379	0.26%
2021/08/23	0	0.00	1	47.70	47.70	-1	378	-0.26%
2021/08/19	1	45.70	0	0.00	44.45	1	375	0.27%
2021/08/05	1	50.00	0	0.00	50.00	1	414	0.24%
2021/08/02	0	0.00	1	51.70	51.70	-1	428	-0.23%
2021/07/30	1	48.70	0	0.00	48.70	1	411	0.24%
2021/07/22	0	0.00	1	51.00	50.80	-1	441	-0.23%
2021/07/19	1	48.70	0	0.00	48.65	1	417	0.24%
2021/07/13	0	0.00	2	50.70	51.80	-2	459	-0.44%
2021/07/05	0	0.00	1	47.60	47.60	-1	491	-0.20%
2021/06/30	1	45.95	0	0.00	45.95	1	528	0.19%
2021/06/28	0	0.00	2	47.20	47.20	-2	545	-0.37%
2021/06/24	1	47.65	0	0.00	47.60	1	560	0.18%
2021/06/10	0	0.00	1	46.30	46.85	-1	586	-0.17%
2021/06/01	1	44.75	0	0.00	45.20	1	604	0.17%
2021/05/24	0	0.00	1	44.30	44.30	-1	615	-0.16%
2021/05/20	1	42.30	0	0.00	42.30	1	622	0.16%
2021/05/18	0	0.00	1	40.60	42.35	-1	632	-0.16%
2021/05/17	1	38.50	8	40.23	38.50	-7	624	-1.12%
2021/05/11	1	48.00	0	0.00	47.20	1	593	0.17%
2021/05/03	1	52.00	0	0.00	51.60	1	644	0.16%
2021/04/22	1	54.60	0	0.00	53.30	1	785	0.13%
2021/04/20	1	56.30	0	0.00	56.30	1	839	0.12%
2021/04/16	1	53.00	1	56.30	56.80	0	798	0.00%
2021/04/13	0	0.00	1	53.00	52.60	-1	832	-0.12%
2021/04/09	0	0.00	1	54.40	54.30	-1	869	-0.12%
2021/04/08	2	56.65	0	0.00	56.90	2	871	0.23%
2021/03/30	2	55.40	0	0.00	55.70	2	835	0.24%
2021/03/24	0	0.00	1	53.40	53.40	-1	835	-0.12%
2021/03/22	1	54.70	0	0.00	54.70	1	839	0.12%
2021/03/16	0	0.00	2	55.00	54.50	-2	837	-0.24%
2021/01/28	2	58.70	0	0.00	58.20	2	957	0.21%
2021/01/26	0.5	59.20	0	0.00	59.20	0.5	952	0.05%
2021/01/22	2	60.55	6	59.80	59.90	-4	920	-0.43%
2021/01/21	1	55.80	3	54.70	56.30	-2	825	-0.24%
2021/01/20	2	53.70	0	0.00	53.50	2	806	0.25%
2021/01/15	0	0.00	19	56.53	56.50	-19	781	-2.43%
2021/01/14	1	61.50	16	59.03	59.00	-15	764	-1.96%
2021/01/13	1	60.80	24	58.89	60.00	-23	737	-3.12%
2021/01/12	3	57.67	0	0.00	57.10	3	686	0.44%
2021/01/11	0	0.00	23	59.49	59.40	-23	687	-3.35%
2021/01/08	2	59.40	4	60.00	59.30	-2	679	-0.29%
2021/01/06	0	0.00	4	58.50	57.10	-4	637	-0.63%
2021/01/05	0	0.00	1	57.80	57.80	-1	619	-0.16%
2021/01/04	1	57.30	1	56.70	57.20	0	612	0.00%
2020/12/18	0	0.00	1	53.70	53.40	-1	610	-0.16%
2020/12/17	2	53.50	2	53.50	52.30	0	607	0.00%
2020/12/10	0	0.00	1	52.60	52.50	-1	616	-0.16%
2020/12/09	1	53.40	0	0.00	53.10	1	622	0.16%
2020/12/07	2	54.30	0	0.00	54.10	2	628	0.32%
2020/12/03	1	55.40	0	0.00	55.30	1	629	0.16%
2020/12/02	9	56.27	1	56.10	56.50	8	632	1.26%
2020/11/30	2	54.70	1	54.40	54.30	1	644	0.16%
2020/11/26	0	0.00	3	56.50	55.30	-3	656	-0.46%
2020/11/25	5	57.20	5	56.00	56.00	0	653	0.00%
2020/11/24	4	57.00	4	56.50	56.00	0	648	0.00%
2020/11/23	0	0.00	2	54.40	54.60	-2	640	-0.31%
2020/11/16	3	55.30	0	0.00	54.70	3	725	0.41%
2020/11/13	34	54.93	0	0.00	55.00	34	741	4.58%
2020/11/10	1	52.30	0	0.00	53.10	1	742	0.13%
2020/11/09	20	53.08	0	0.00	53.70	20	738	2.71%
2020/09/25	1	50.00	0	0.00	50.20	1	1,895	0.05%
2020/09/16	20	58.00	0	0.00	58.20	20	2,204	0.91%
2020/08/24	0	0.00	1	56.00	56.30	-1	2,840	-0.04%
2020/08/21	1	56.80	0	0.00	56.40	1	2,867	0.03%
2020/08/20	2	57.90	0	0.00	56.20	2	2,942	0.07%
2020/08/19	2	63.00	0	0.00	62.00	2	2,946	0.07%
2020/08/11	0	0.00	1	61.90	61.90	-1	3,533	-0.03%
2020/08/07	0	0.00	1	66.70	66.70	-1	3,547	-0.03%
2020/08/06	0	0.00	4	68.30	67.80	-4	3,630	-0.11%
2020/08/05	1	68.40	0	0.00	69.30	1	3,682	0.03%
2020/07/31	1	66.20	2	66.80	66.20	-1	3,784	-0.03%
2020/07/30	0	0.00	2	66.80	66.80	-2	3,795	-0.05%
2020/07/27	5	69.16	0	0.00	69.50	5	3,896	0.13%
2020/07/23	4	71.88	4	72.95	71.80	0	3,912	0.00%
2020/07/22	6	71.83	5	71.44	71.70	1	3,936	0.03%
2020/07/21	0	0.00	2	69.40	70.00	-2	3,892	-0.05%
2020/07/20	3	70.17	0	0.00	69.10	3	3,870	0.08%
2020/07/17	1	76.40	0	0.00	69.50	1	3,862	0.03%
2020/07/16	4	74.70	10	74.00	75.30	-6	3,786	-0.16%
2020/07/13	2	69.30	5	69.66	69.30	-3	3,568	-0.08%
2020/07/10	3	69.27	0	0.00	68.10	3	3,601	0.08%
2020/07/07	13	68.80	13	70.90	68.80	0	3,634	0.00%
2020/07/03	2	69.25	1	70.60	68.60	1	3,739	0.03%
2020/07/02	1	71.90	0	0.00	70.60	1	3,803	0.03%
2020/07/01	1	69.60	1	67.20	69.90	0	3,767	0.00%
2020/06/24	0	0.00	5	63.40	63.40	-5	3,855	-0.13%
2020/06/19	5	64.60	0	0.00	64.50	5	4,140	0.12%
2020/06/18	9	66.21	9	66.37	66.30	0	4,164	0.00%
2020/06/17	3	68.00	2	67.10	67.60	1	4,197	0.02%
2020/06/15	2	63.85	8	64.15	62.80	-6	4,247	-0.14%
2020/06/11	7	67.71	0	0.00	66.70	7	4,325	0.16%
2020/06/10	2	67.20	0	0.00	69.90	2	4,380	0.05%
2020/06/09	3	71.90	3	70.93	65.70	0	4,398	0.00%
2020/06/02	4	72.45	2	74.50	72.10	2	4,365	0.05%
2020/06/01	15	73.80	15	75.50	73.80	0	4,368	0.00%
2020/05/29	4	73.70	0	0.00	73.80	4	4,379	0.09%
2020/05/28	0	0.00	2	72.95	72.20	-2	4,392	-0.05%
2020/05/27	6	73.93	0	0.00	73.00	6	4,437	0.14%
2020/05/26	32	74.89	31	75.00	74.90	1	4,450	0.02%
2020/05/25	6	74.25	5	74.60	74.60	1	4,551	0.02%
2020/05/22	0	0.00	3	72.80	71.00	-3	4,608	-0.07%
2020/05/21	1	73.20	1	74.20	75.50	0	4,741	0.00%
2020/05/20	29	71.69	29	71.69	71.50	0	4,852	0.00%
2020/05/19	22	68.05	22	66.82	68.70	0	4,954	0.00%
2020/05/15	2	62.90	1	64.80	62.50	1	5,026	0.02%
2020/05/14	0	0.00	10	66.52	64.50	-10	5,059	-0.20%
2020/05/13	12	68.97	7	68.00	68.00	5	5,074	0.10%
2020/05/12	0	0.00	1	67.20	70.10	-1	5,061	-0.02%
2020/05/08	11	65.70	11	67.00	65.70	0	5,099	0.00%
2020/05/06	2	64.05	2	63.90	63.40	0	5,214	0.00%
2020/05/04	0	0.00	1	63.10	62.90	-1	5,361	-0.02%
2020/04/29	2	64.30	0	0.00	63.30	2	5,537	0.04%
2020/04/28	16	64.06	14	65.09	63.40	2	5,574	0.04%
2020/04/27	12	64.27	20	62.60	64.30	-8	5,709	-0.14%
2020/04/23	0	0.00	15	62.45	61.10	-15	5,762	-0.26%
2020/04/22	26	61.12	6	60.70	61.30	20	5,806	0.34%
2020/04/21	3	63.13	4	62.90	62.00	-1	5,838	-0.02%
2020/04/20	0	0.00	6	62.63	61.80	-6	5,917	-0.10%
2020/04/17	10	63.60	2	62.40	61.20	8	5,949	0.13%
2020/04/16	4	63.65	0	0.00	63.00	4	6,062	0.07%
2020/04/15	1	63.30	2	63.00	63.60	-1	6,290	-0.02%
2020/04/14	0	0.00	12	61.83	61.40	-12	6,422	-0.19%
2020/04/10	3	59.17	1	58.90	60.50	2	6,439	0.03%
2020/04/09	2	60.00	3	59.17	59.10	-1	6,428	-0.02%
2020/04/08	11	58.92	9	58.61	58.50	2	6,326	0.03%
2020/04/07	9	58.63	2	59.50	59.00	7	6,280	0.11%
2020/04/06	0	0.00	6	55.00	56.40	-6	6,211	-0.10%
2020/04/01	8	50.43	0	0.00	51.30	8	6,123	0.13%
2020/03/31	2	49.45	2	48.45	49.45	0	6,107	0.00%
2020/03/30	0	0.00	2	46.00	48.45	-2	6,018	-0.03%
2020/03/27	12	49.03	12	49.03	47.10	0	5,993	0.00%
2020/03/26	2	44.80	0	0.00	47.75	2	5,868	0.03%
2020/03/25	0	0.00	5	44.14	43.45	-5	5,762	-0.09%
2020/03/23	5	37.10	0	0.00	37.90	5	5,622	0.09%
2020/03/19	0	0.00	5	40.08	40.05	-5	5,563	-0.09%
2020/03/18	5	46.47	2	45.00	44.50	3	5,515	0.05%
2020/03/17	0	0.00	3	47.40	44.85	-3	5,438	-0.06%
2020/03/16	2	54.50	0	0.00	49.80	2	5,348	0.04%
2020/03/13	2	51.75	3	52.50	55.30	-1	5,276	-0.02%
2020/03/12	0	0.00	2	59.20	55.50	-2	5,162	-0.04%
2020/03/11	9	60.70	13	64.62	60.70	-4	5,051	-0.08%
2020/03/09	2	66.10	0	0.00	63.60	2	4,903	0.04%
2020/03/06	1	70.90	4	70.90	70.60	-3	4,832	-0.06%
2020/03/05	4	71.93	0	0.00	72.20	4	4,809	0.08%
2020/03/04	1	71.20	4	70.55	70.10	-3	4,768	-0.06%
2020/03/03	20	71.27	20	73.81	71.20	0	4,738	0.00%
2020/03/02	1	69.90	2	71.60	71.10	-1	4,693	-0.02%
2020/02/27	6	71.55	8	73.03	70.20	-2	4,637	-0.04%
2020/02/26	10	76.00	14	74.71	73.70	-4	4,569	-0.09%
2020/02/25	8	78.94	6	79.18	77.60	2	4,464	0.04%
2020/02/24	7	79.30	3	78.20	78.00	4	4,310	0.09%
2020/02/21	19	84.86	16	84.49	82.60	3	4,194	0.07%
2020/02/20	48	84.54	47	80.76	85.00	1	3,978	0.03%
2020/02/19	30	79.20	25	77.46	79.00	5	3,731	0.13%
2020/02/18	1	76.20	2	73.80	74.60	-1	3,429	-0.03%
2020/02/17	0	0.00	1	73.40	72.10	-1	3,200	-0.03%
2020/02/14	7	71.31	2	69.90	73.20	5	3,157	0.16%
2020/02/13	23	73.38	23	73.79	71.20	0	3,082	0.00%
2020/02/12	2	73.50	3	73.10	73.70	-1	3,017	-0.03%
2020/02/11	32	72.28	29	72.19	72.20	3	2,930	0.10%
2020/02/10	0	0.00	1	71.00	71.50	-1	2,839	-0.04%
2020/02/07	4	73.05	4	75.50	72.30	0	2,770	0.00%
2020/02/06	30	76.03	30	74.98	76.00	0	2,679	0.00%
2020/02/05	3	75.77	2	71.00	74.50	1	2,541	0.04%
2020/02/03	3	68.67	17	69.62	68.90	-14	2,271	-0.62%
2020/01/31	13	75.36	2	70.10	72.60	11	2,169	0.51%
2020/01/30	1	79.40	0	0.00	77.40	1	2,006	0.05%
2020/01/20	23	83.31	12	82.78	86.00	11	1,936	0.57%
2020/01/17	3	79.03	10	77.76	79.00	-7	1,749	-0.40%
2020/01/16	10	79.41	0	0.00	78.90	10	1,688	0.59%
2020/01/13	67	78.39	72	75.57	78.00	-5	1,434	-0.35%
2020/01/10	14	71.90	16	71.24	71.90	-2	1,230	-0.16%
2020/01/09	27	70.38	27	71.26	71.20	0	1,164	0.00%
2020/01/08	31	70.31	62	67.71	70.90	-31	1,002	-3.09%
2020/01/07	17	63.36	18	62.24	64.50	-1	730	-0.14%
2020/01/06	3	59.00	2	59.45	59.90	1	540	0.19%
2020/01/03	8	58.00	8	57.00	58.00	0	484	0.00%
2020/01/02	0	0.00	3	56.40	56.30	-3	428	-0.70%
2019/12/27	5	53.20	2	54.25	53.70	3	357	0.84%
2019/12/26	35	52.64	30	52.40	52.40	5	315	1.58%
2019/12/25	5	52.54	0	0.00	54.50	5	277	1.80%
2019/12/23	10	49.40	3	49.55	49.30	7	211	3.31%
2019/12/06	3	44.65	0	0.00	44.55	3	138	2.17%
2019/07/17	0	0.00	0	42.55	42.55	0	98	-0.02%
2019/04/23	0	0.00	2	45.73	45.80	-2	219	-0.91%
2019/02/26	0	0.00	3	43.57	43.95	-3	126	-2.36%
2019/02/14	3	41.65	0	0.00	40.90	3	91	3.29%
2018/09/11	0	0.00	5	49.25	48.65	-5	637	-0.78%
2018/09/10	0	0.00	1	50.00	50.60	-1	630	-0.16%
2018/08/30	5	53.10	1	52.50	52.80	4	654	0.61%
2018/08/28	0	0.00	1	49.50	50.50	-1	623	-0.16%
2018/08/23	0	0.00	10	49.00	49.00	-10	625	-1.60%
2018/07/24	5	52.20	1	53.20	52.50	4	489	0.82%
2018/07/12	5	51.40	0	0.00	50.90	5	460	1.09%
2018/07/10	0	0.00	10	48.30	51.00	-10	458	-2.18%
2018/07/06	0	0.00	10	48.05	48.55	-10	499	-2.00%
2018/06/29	20	51.20	2	50.30	51.90	18	450	4.00%
2018/06/28	0	0.00	1	48.85	49.00	-1	387	-0.26%
2018/06/26	1	46.60	1	47.20	47.60	0	373	0.00%
2018/06/25	1	47.50	0	0.00	46.85	1	369	0.27%
2018/06/22	0	0.00	4	47.60	48.20	-4	362	-1.10%
2018/06/21	0	0.00	1	45.65	46.00	-1	350	-0.29%
2018/06/20	1	45.00	0	0.00	45.00	1	351	0.28%
2018/06/15	1	46.10	0	0.00	46.20	1	347	0.29%
2018/06/14	0	0.00	1	47.30	46.80	-1	351	-0.28%
2018/06/12	2	46.43	0	0.00	46.40	2	341	0.59%
2018/06/11	1	47.30	0	0.00	46.95	1	339	0.29%
2018/06/08	0	0.00	6	48.28	48.00	-6	330	-1.82%
2018/06/07	3	48.30	4	48.25	48.30	-1	321	-0.31%
2018/06/06	0	0.00	3.7	45.76	45.90	-3.7	302	-1.23%
2018/05/29	0	0.00	1	46.00	45.60	-1	324	-0.31%
2018/05/28	0	0.00	1	44.70	44.10	-1	311	-0.32%
2018/05/15	1	43.35	0	0.00	43.25	1	355	0.28%
2018/05/09	0	0.00	2	43.85	43.70	-2	373	-0.54%
2018/04/27	1	42.50	0	0.00	43.00	1	430	0.23%
2018/04/25	1	44.20	0	0.00	44.30	1	446	0.22%
2018/04/18	4	45.46	0	0.00	45.00	4	651	0.61%
2018/04/17	4	46.83	0	0.00	45.20	4	651	0.61%
2018/04/13	2	48.30	1	48.50	48.60	1	640	0.16%
2018/04/12	0	0.00	13	48.42	48.40	-13	634	-2.05%
2018/04/11	10	46.20	1	47.00	47.30	9	588	1.53%
2018/04/10	1	45.10	1	46.10	45.05	0	576	0.00%
2018/04/09	0	0.00	1	46.00	45.35	-1	571	-0.18%
2018/04/03	1	44.80	0	0.00	44.95	1	566	0.18%
2018/03/30	0	0.00	2	45.10	44.80	-2	568	-0.35%
2018/03/29	1	44.50	0	0.00	44.50	1	566	0.18%
2018/03/28	0	0.00	2	45.40	45.30	-2	564	-0.35%
2018/03/27	0	0.00	2	45.53	45.70	-2	562	-0.36%
2018/03/20	2	44.98	2	44.50	44.15	0	568	0.00%
2018/03/15	4	44.03	2	44.10	44.20	2	560	0.36%
2018/03/12	2	43.00	0	0.00	43.10	2	553	0.36%
2018/03/09	2	44.20	0	0.00	43.90	2	549	0.36%
2018/03/08	4	45.45	2	45.75	45.30	2	539	0.37%
2018/03/01	2	43.70	0	0.00	43.70	2	515	0.39%
2018/02/27	0	0.00	1	43.75	43.55	-1	513	-0.19%
2018/02/07	0	0.00	0	39.65	39.65	0	479	0.00%
2018/02/06	3	40.00	0	0.00	38.50	3	480	0.62%
2018/02/05	0	41.10	0	0.00	41.30	0	473	0.00%
2018/01/23	1	46.30	0	0.00	44.50	1	442	0.23%
2018/01/22	0	0.00	1	43.30	43.50	-1	419	-0.24%
2018/01/19	0	0.00	1	44.30	43.85	-1	416	-0.24%
2018/01/18	1	45.95	0	0.00	45.15	1	403	0.25%
2018/01/17	1	46.80	0	0.00	45.10	1	384	0.26%
2018/01/15	0	0.00	1	45.60	45.90	-1	313	-0.32%