中砂 (1560)-第一金-台南券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
243.5
漲跌
▼6.5
漲幅
-2.60%
成交量
2,306張
產業
上市電機機械類股
511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

中砂 (1560)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/03	1	249.99	1	243.50	243.50	0	5,002	0.00%
2024/05/02	3	250.00	2	250.50	250.00	1	5,005	0.02%
2024/04/30	3	262.50	3	255.17	255.00	0	5,021	0.00%
2024/04/29	2	260.25	2	263.00	264.00	0	4,958	0.00%
2024/04/26	6	256.75	6	257.00	256.00	0	4,966	0.00%
2024/04/25	3	246.00	8.2	253.46	257.50	-5.2	5,018	-0.10%
2024/04/24	2	228.50	5	237.40	243.00	-3	4,996	-0.06%
2024/04/23	4	224.00	10	221.90	221.00	-6	5,037	-0.12%
2024/04/22	6	231.33	5	224.00	221.00	1	5,047	0.02%
2024/04/19	7.3	241.37	2	234.00	233.00	5.3	5,114	0.10%
2024/04/18	1	257.00	1	258.50	258.00	0	5,102	0.00%
2024/04/17	3.1	254.42	3	256.00	259.50	0.1	5,100	0.00%
2024/04/16	2	249.00	2	250.75	250.00	0	5,076	0.00%
2024/04/15	3	252.83	3	255.50	254.00	0	5,077	0.00%
2024/04/12	9	258.56	1	256.00	256.00	8	5,065	0.16%
2024/04/11	3	253.34	4	254.00	254.50	-1	5,053	-0.02%
2024/04/10	1	260.50	2.2	260.45	257.50	-1.2	5,029	-0.02%
2024/04/09	13.1	265.86	16	258.59	258.50	-2.9	5,032	-0.06%
2024/04/08	2	264.00	3	264.50	264.00	-1	5,014	-0.02%
2024/04/03	12.1	267.75	9	268.56	266.50	3.1	5,056	0.06%
2024/04/02	8	283.75	9.4	285.70	272.50	-1.4	5,024	-0.03%
2024/04/01	4.1	270.80	3.1	270.37	270.50	1	4,956	0.02%
2024/03/29	2.8	266.43	3.7	265.91	261.50	-0.9	5,046	-0.02%
2024/03/28	4	260.63	4	261.75	259.00	0	5,089	0.00%
2024/03/27	2	256.25	3.1	260.39	264.00	-1.1	5,048	-0.02%
2024/03/26	3	256.99	1.2	260.67	253.50	1.8	4,948	0.04%
2024/03/25	1.1	248.59	1	254.00	254.00	0.1	4,886	0.00%
2024/03/22	2	243.75	2.5	245.00	245.00	-0.5	4,845	-0.01%
2024/03/21	3	249.82	3	245.67	245.00	0	4,840	0.00%
2024/03/20	4	251.25	3	247.50	247.50	1	4,850	0.02%
2024/03/19	3	252.33	2	253.25	251.00	1	4,851	0.02%
2024/03/18	1	254.00	5	255.90	256.00	-4	4,863	-0.08%
2024/03/15	1	244.00	2	244.50	243.50	-1	4,827	-0.02%
2024/03/14	8.2	239.04	5	242.60	240.50	3.2	4,834	0.07%
2024/03/13	14.1	253.79	12	244.33	243.50	2.1	4,873	0.04%
2024/03/12	4	251.00	13	252.62	251.50	-9	4,863	-0.19%
2024/03/11	12.1	241.49	12.1	245.07	241.00	0	4,828	0.00%
2024/03/08	4.1	245.91	3	248.97	241.00	1.1	4,848	0.02%
2024/03/07	22.4	254.86	8	246.50	246.00	14.4	4,845	0.30%
2024/03/06	8.1	249.02	10	254.05	254.50	-1.9	4,830	-0.04%
2024/03/05	25	255.33	14	251.61	251.50	11	4,809	0.23%
2024/03/04	21.2	257.28	9	256.72	255.00	12.2	4,796	0.25%
2024/03/01	17.2	257.45	17	256.18	256.00	0.2	4,745	0.01%
2024/02/29	17.3	255.32	15	257.97	258.00	2.3	4,710	0.05%
2024/02/27	6.4	268.22	6.4	266.90	268.00	0	4,625	0.00%
2024/02/26	6	270.67	5	273.60	273.00	1	4,609	0.02%
2024/02/23	17.4	284.91	14.2	281.35	276.50	3.2	4,613	0.07%
2024/02/22	13	260.73	28.7	270.26	275.50	-15.7	4,399	-0.36%
2024/02/21	0	256.00	1	248.00	250.50	-1	4,269	-0.02%
2024/02/20	2	237.75	2	242.00	238.00	0	4,145	0.00%
2024/02/19	2	234.00	7	233.29	233.00	-5	4,100	-0.12%
2024/02/16	4	238.13	3	239.00	238.00	1	4,154	0.02%
2024/02/15	21	226.28	11	235.64	238.00	10	4,174	0.24%
2024/02/05	1	221.00	1.3	217.96	220.50	-0.3	4,227	-0.01%
2024/02/02	7.2	220.12	7	219.00	217.50	0.2	4,217	0.00%
2024/02/01	5.2	219.05	19	217.68	217.50	-13.8	4,271	-0.32%
2024/01/31	9.1	216.95	13	221.81	219.50	-3.9	4,353	-0.09%
2024/01/30	11	204.59	4	205.25	209.50	7	4,300	0.16%
2024/01/29	8	196.00	1	197.00	195.50	7	4,204	0.17%
2024/01/26	1	188.50	1	188.00	189.00	0	4,304	0.00%
2024/01/25	2.1	188.96	2	186.50	187.00	0.1	4,389	0.00%
2024/01/24	4.1	193.18	3	189.17	189.00	1.1	4,403	0.02%
2024/01/23	3	196.00	3	196.67	195.50	0	4,411	0.00%
2024/01/22	4.4	194.60	22	195.20	196.50	-17.7	4,398	-0.40%
2024/01/19	8	194.17	4	194.50	194.50	4	4,359	0.09%
2024/01/18	2	201.75	1	192.50	194.00	1	4,295	0.02%
2024/01/17	1	192.50	1	195.50	196.00	0	4,222	0.00%
2024/01/16	3.2	193.34	3	196.33	193.50	0.2	4,168	0.00%
2024/01/15	3	199.33	3	198.67	197.00	0	4,189	0.00%
2024/01/12	4	192.88	5.3	193.46	190.50	-1.3	4,163	-0.03%
2024/01/08	2.2	182.41	2	181.50	180.50	0.2	4,161	0.00%
2024/01/05	1	182.50	1	184.50	182.50	0	4,214	0.00%
2024/01/03	0.1	188.50	1	187.00	188.00	-0.9	4,435	-0.02%
2024/01/02	1	191.00	1	192.00	190.00	0	4,467	0.00%
2023/12/29	1	189.50	11	188.23	192.00	-10	4,481	-0.22%
2023/12/28	0	0.00	2	189.00	189.00	-2	4,494	-0.04%
2023/12/27	4	192.38	5	190.80	190.50	-1	4,522	-0.02%
2023/12/26	0	0.00	3	189.00	189.00	-3	4,613	-0.07%
2023/12/25	1	181.00	8	184.00	185.00	-7	4,795	-0.15%
2023/12/22	1	174.00	0	0.00	174.00	1	4,967	0.02%
2023/12/20	1	168.00	1.8	169.61	170.00	-0.8	4,991	-0.02%
2023/12/14	3	179.50	0	0.00	180.00	3	5,031	0.06%
2023/12/13	0	0.00	0	180.50	178.50	0	5,055	0.00%
2023/12/12	2	178.50	0.1	180.00	178.00	1.9	5,051	0.04%
2023/12/11	2	180.50	2	177.50	175.50	0	5,161	0.00%
2023/12/08	3	179.17	4	181.25	179.00	-1	5,246	-0.02%
2023/12/07	5.1	175.19	2	174.25	174.00	3.1	5,251	0.06%
2023/12/06	3.2	179.44	0.1	178.00	180.50	3.1	5,213	0.06%
2023/12/05	5.1	180.60	1	182.00	182.00	4.1	5,182	0.08%
2023/12/04	13	187.96	5	187.70	186.50	8	5,163	0.15%
2023/12/01	1	187.50	0	0.00	187.00	1	5,147	0.02%
2023/11/30	3	185.00	0	184.50	184.00	3	5,116	0.06%
2023/11/29	1	184.50	0	0.00	186.00	1	5,103	0.02%
2023/11/27	5	180.60	1	179.50	178.50	4	5,019	0.08%
2023/11/24	1.1	182.55	1	185.50	184.00	0.1	4,991	0.00%
2023/11/22	0	0.00	7	183.78	188.00	-7	4,881	-0.14%
2023/11/21	1	177.50	1	177.50	177.00	0	4,809	0.00%
2023/11/20	2	175.25	0	0.00	177.50	2	4,831	0.04%
2023/11/17	1	181.00	2	178.00	176.50	-1	4,872	-0.02%
2023/11/15	4.2	180.88	2	178.25	178.00	2.2	4,852	0.05%
2023/11/13	4	180.25	11	180.68	181.00	-7	4,726	-0.15%
2023/11/10	2	174.50	2.5	172.10	171.00	-0.5	4,548	-0.01%
2023/11/09	2.2	170.86	8	173.00	173.50	-5.8	4,534	-0.13%
2023/11/08	6	172.33	5	173.21	169.50	1	4,430	0.02%
2023/11/07	4.2	170.05	4	169.38	169.50	0.2	4,285	0.00%
2023/11/06	3	181.00	2	182.00	178.50	1	4,092	0.02%
2023/11/03	4	177.63	10	178.60	180.00	-6	4,013	-0.15%
2023/11/02	7	170.14	7	171.36	171.00	0	3,884	0.00%
2023/11/01	4	165.00	4.1	166.51	168.50	-0.1	3,798	0.00%
2023/10/31	1	164.50	1	162.50	162.50	0	3,767	0.00%
2023/10/30	1	164.00	1	163.50	163.50	0	3,782	0.00%
2023/10/27	3	164.00	3	163.17	163.50	0	3,806	0.00%
2023/10/26	4	164.38	2	164.75	163.50	2	3,846	0.05%
2023/10/25	2	168.50	2	166.25	166.00	0	3,849	0.00%
2023/10/24	6	165.75	6	166.42	167.00	0	4,034	0.00%
2023/10/23	8	165.44	5	165.20	165.00	3	4,177	0.07%
2023/10/20	5.2	163.00	9	165.56	167.00	-3.8	4,416	-0.09%
2023/10/19	6	160.92	5	162.30	164.50	1	4,397	0.02%
2023/10/18	4.1	162.72	5	161.80	160.50	-0.9	4,462	-0.02%
2023/10/17	5	163.50	5.1	164.41	163.50	-0.1	4,554	0.00%
2023/10/16	4	162.50	2	162.00	162.00	2	4,659	0.04%
2023/10/13	3.5	163.86	3	164.50	164.50	0.5	4,811	0.01%
2023/10/12	4	163.63	17.1	163.62	165.50	-13.1	4,994	-0.26%
2023/10/11	4	157.88	3	158.67	157.00	1	5,049	0.02%
2023/10/06	2.2	152.92	4	155.13	157.00	-1.8	5,160	-0.04%
2023/10/05	1	156.00	4	155.00	154.50	-3	5,152	-0.06%
2023/10/04	7	155.21	7	155.14	155.00	0	5,126	0.00%
2023/10/03	3	158.67	1	158.50	157.00	2	5,058	0.04%
2023/10/02	9	160.17	15	160.23	160.00	-6	5,036	-0.12%
2023/09/28	14	157.14	42.2	157.19	154.50	-28.2	4,809	-0.59%
2023/09/27	16	151.28	110	149.70	150.50	-94	4,455	-2.11%	大賣/
2023/09/26	1	142.00	1	142.50	142.00	0	4,184	0.00%
2023/09/25	2	144.25	2	144.50	141.00	0	4,193	0.00%
2023/09/22	1	139.00	1	140.50	143.50	0	4,183	0.00%
2023/09/21	0.2	136.50	1	136.00	137.50	-0.8	4,121	-0.02%
2023/09/20	1	139.50	0	0.00	137.50	1	4,103	0.02%
2023/09/18	0	0.00	1.1	140.82	141.50	-1.1	4,114	-0.03%
2023/09/15	2	143.75	20.2	144.24	143.00	-18.2	4,091	-0.44%
2023/09/14	1	142.50	7.3	143.03	144.50	-6.3	4,150	-0.15%
2023/09/13	3.3	139.11	3	139.17	138.50	0.3	4,055	0.01%
2023/09/12	2	136.50	3.2	136.56	136.00	-1.2	4,007	-0.03%
2023/09/11	0	131.75	10	131.00	131.00	-10	4,103	-0.24%
2023/09/08	0.1	134.00	0	0.00	134.50	0.1	4,215	0.00%
2023/09/07	1	133.50	0	0.00	133.00	1	4,464	0.02%
2023/09/06	1	130.50	3	133.33	134.50	-2	4,527	-0.04%
2023/09/05	2	128.75	1	129.00	130.00	1	4,613	0.02%
2023/09/04	1	129.00	0	0.00	128.50	1	4,624	0.02%
2023/09/01	1.1	129.96	0	0.00	127.00	1.1	4,653	0.02%
2023/08/29	0	127.75	0	0.00	127.50	0	4,714	0.00%
2023/08/28	0.2	129.50	0	0.00	129.50	0.2	4,728	0.00%
2023/08/25	0	129.50	0	0.00	129.00	0	4,714	0.00%
2023/08/24	3.4	131.24	2	129.50	128.00	1.4	4,699	0.03%
2023/08/22	0	0.00	3	124.33	126.00	-3	4,698	-0.06%
2023/08/18	1	126.00	0	0.00	124.50	1	4,666	0.02%
2023/08/15	2	125.00	5	124.70	125.00	-3	4,625	-0.06%
2023/08/14	0.2	121.50	1	121.50	121.50	-0.8	4,614	-0.02%
2023/08/11	2	124.50	0	0.00	125.50	2	4,614	0.04%
2023/08/09	1	127.50	1	126.50	127.00	0	4,572	0.00%
2023/08/08	1	131.50	0	0.00	129.00	1	4,544	0.02%
2023/08/07	2	132.00	1	131.50	132.50	1	4,512	0.02%
2023/08/04	1	132.50	0	0.00	131.50	1	4,495	0.02%
2023/08/02	1	132.50	6.2	133.07	131.50	-5.2	4,485	-0.11%
2023/08/01	6	137.17	0.2	137.00	136.00	5.9	4,429	0.13%
2023/07/31	2	139.25	2	141.50	138.50	0	4,395	0.00%
2023/07/28	5	140.70	4	140.88	141.50	1	4,346	0.02%
2023/07/27	10.3	142.18	7	141.07	141.50	3.3	4,277	0.08%
2023/07/26	7.1	149.13	2.2	148.59	149.00	4.9	4,045	0.12%
2023/07/25	14.1	154.31	18.4	151.95	149.00	-4.3	3,879	-0.11%
2023/07/24	6.1	141.72	3	140.83	141.50	3.1	3,585	0.09%
2023/07/21	2.1	143.24	9	143.33	143.50	-6.9	3,543	-0.19%
2023/07/20	7.1	147.50	7	147.50	147.50	0.1	3,472	0.00%
2023/07/19	5.2	145.83	2	142.00	142.00	3.2	3,337	0.09%
2023/07/18	9.2	144.92	8.2	145.72	151.50	1	3,335	0.03%
2023/07/17	16	145.31	18.3	145.23	145.00	-2.3	3,167	-0.07%
2023/07/14	15	141.13	12	142.13	143.00	3	2,936	0.10%
2023/07/13	0	0.00	10.1	127.27	130.00	-10.1	2,688	-0.37%
2023/07/12	5.5	123.32	0	0.00	122.50	5.5	2,542	0.22%
2023/07/11	0	123.50	0	0.00	122.50	0	2,508	0.00%
2023/07/10	1	122.50	0	0.00	121.00	1	2,499	0.04%
2023/07/07	0	0.00	1	123.00	122.00	-1	2,491	-0.04%
2023/07/06	2.4	123.48	2	122.50	122.50	0.4	2,454	0.02%
2023/07/05	3	125.33	1	124.00	124.00	2	2,455	0.08%
2023/07/04	4	128.75	2	128.50	128.00	2	2,459	0.08%
2023/07/03	1	127.97	0	0.00	128.00	1	2,539	0.04%
2023/06/30	6	122.75	2	122.50	123.00	4	2,535	0.16%
2023/06/29	0.1	125.27	0	0.00	125.00	0.1	2,539	0.00%
2023/06/28	1	124.50	1	125.00	124.00	0	2,539	0.00%
2023/06/27	1	124.00	0.1	125.00	124.00	1	2,544	0.04%
2023/06/26	1	125.50	1	124.50	125.50	0	2,531	0.00%
2023/06/21	2	128.00	0	128.00	127.00	2	2,538	0.08%
2023/06/20	5	129.60	4	129.65	127.50	1	2,552	0.04%
2023/06/19	2	128.50	5	127.50	127.50	-3	2,496	-0.12%
2023/06/16	5	130.80	3.1	129.84	129.50	2	2,473	0.08%
2023/06/15	42	132.98	7	133.21	132.00	35	2,413	1.45%
2023/06/14	12.1	128.41	5.1	128.54	129.00	7	2,247	0.31%
2023/06/13	82.2	131.11	27	128.96	130.50	55.2	2,137	2.58%
2023/06/12	5	122.20	4	122.75	122.00	1	1,879	0.05%
2023/06/09	21	121.05	1	119.50	124.00	20	1,805	1.11%
2023/06/08	3	116.67	0	0.00	116.00	3	1,694	0.18%
2023/06/07	4	118.88	7	119.79	118.50	-3	1,716	-0.17%
2023/06/06	1	118.50	8	118.50	118.00	-7	1,725	-0.41%
2023/06/05	5	117.00	0	0.00	116.50	5	1,726	0.29%
2023/06/02	0	0.00	7	117.79	117.50	-7	1,738	-0.40%
2023/06/01	3	114.17	0	0.00	116.50	3	1,767	0.17%
2023/05/30	1	114.50	3	114.00	114.00	-2	1,761	-0.11%
2023/05/29	3	115.00	4	117.00	114.50	-1	1,770	-0.06%
2023/05/26	5	116.40	15	115.00	115.00	-10	1,786	-0.56%
2023/05/25	7	112.00	0	0.00	111.50	7	1,724	0.41%
2023/05/18	0	0.00	1	113.00	111.50	-1	1,787	-0.06%
2023/05/17	0	112.50	0	0.00	112.50	0	1,827	0.00%
2023/05/04	0.2	109.50	0	0.00	109.50	0.2	2,030	0.01%
2023/05/03	0	0.00	1	109.50	109.00	-1	2,086	-0.05%
2023/04/28	0	0.00	2	110.50	110.50	-2	2,249	-0.09%
2023/04/26	4	107.00	1	106.50	108.00	3	2,356	0.13%
2023/04/25	2	113.00	0	0.00	109.50	2	2,536	0.08%
2023/04/24	2	113.50	0	0.00	113.50	2	2,573	0.08%
2023/04/21	8.3	117.00	7	117.64	113.50	1.3	2,801	0.05%
2023/04/19	4	115.25	1	115.00	114.00	3	2,935	0.10%
2023/04/18	0	0.00	3	117.50	116.50	-3	2,936	-0.10%
2023/04/17	2	118.00	0	0.00	118.00	2	2,952	0.07%
2023/04/13	1	117.50	1	116.50	116.50	0	2,975	0.00%
2023/04/12	3.1	117.03	3	117.50	118.00	0.1	2,999	0.00%
2023/04/11	2	117.50	2	117.75	118.00	0	3,017	0.00%
2023/04/06	7.1	118.67	6.1	119.01	119.00	1.1	3,093	0.03%
2023/03/30	1	116.00	2	117.75	117.50	-1	3,007	-0.03%
2023/03/29	4	115.37	1	114.50	114.50	3	2,987	0.10%
2023/03/28	2	117.00	0.6	117.00	115.50	1.4	3,026	0.05%
2023/03/27	0	0.00	2.1	118.49	118.00	-2.1	3,066	-0.07%
2023/03/24	0	0.00	2	118.25	117.50	-2	3,090	-0.06%
2023/03/23	1.1	118.45	2	118.00	118.00	-0.9	3,153	-0.03%
2023/03/22	2	117.50	6	117.50	117.50	-4	3,156	-0.13%
2023/03/21	2	115.00	5	114.40	115.00	-3	3,163	-0.09%
2023/03/20	2	112.00	0	0.00	112.50	2	3,217	0.06%
2023/03/14	2	111.50	2	112.00	111.50	0	4,411	0.00%
2023/03/10	10	113.45	0	0.00	113.50	10	5,000	0.20%
2023/03/09	3	117.67	0.1	118.00	116.50	2.9	5,035	0.06%
2023/03/08	1	117.50	4	118.00	119.50	-3	5,062	-0.06%
2023/03/07	3	117.17	0	118.50	117.50	3	5,042	0.06%
2023/03/03	1	114.50	1	114.00	114.00	0	5,048	0.00%
2023/03/02	2	114.00	0	0.00	113.50	2	5,088	0.04%
2023/03/01	0	0.00	11	113.09	114.50	-11	5,122	-0.21%
2023/02/24	0	0.00	1.5	115.00	114.00	-1.5	5,151	-0.03%
2023/02/23	1	116.00	0	0.00	116.50	1	5,169	0.02%
2023/02/20	0	116.00	1	116.50	115.50	-1	5,685	-0.02%
2023/02/17	0	116.00	0	0.00	115.50	0	6,023	0.00%
2023/02/16	0	0.00	1	115.00	116.00	-1	6,122	-0.02%
2023/02/15	12	113.46	0	0.00	114.00	12	6,311	0.19%
2023/02/13	0	116.50	0	0.00	116.50	0	6,400	0.00%
2023/02/10	1	117.00	1	117.50	116.50	0	6,531	0.00%
2023/02/09	0	119.00	0	0.00	118.50	0	6,600	0.00%
2023/02/08	3	120.33	4.1	120.62	120.00	-1.1	6,648	-0.02%
2023/02/06	0	118.00	0	0.00	117.00	0	6,744	0.00%
2023/02/03	0	0.00	7.1	122.42	120.50	-7.1	6,767	-0.10%
2023/02/02	2	122.50	0	0.00	121.50	2	6,784	0.03%
2023/02/01	2	120.75	1	121.00	121.00	1	6,831	0.01%
2023/01/31	1	119.00	1.1	118.52	119.00	-0.1	6,863	0.00%
2023/01/30	1.2	118.42	3	119.17	119.00	-1.8	6,880	-0.03%
2023/01/13	1	116.50	55	115.54	114.00	-54	6,758	-0.80%
2023/01/12	50	113.50	1	114.00	113.50	49	6,587	0.74%
2023/01/11	10	116.25	14	115.29	115.00	-4	6,554	-0.06%
2023/01/10	16.1	116.12	10	115.40	115.50	6.1	6,386	0.09%
2023/01/09	1	108.50	1	108.50	108.50	0	6,195	0.00%
2023/01/05	2	105.75	2	108.00	105.50	0	6,333	0.00%
2023/01/04	2	107.00	0	0.00	107.00	2	6,378	0.03%
2023/01/03	1	106.00	2	108.00	108.00	-1	6,445	-0.02%
2022/12/30	1	108.00	1	105.50	105.50	0	6,458	0.00%
2022/12/29	1	105.00	1	104.50	105.00	0	6,481	0.00%
2022/12/28	6.1	106.08	3	104.83	104.50	3.1	6,519	0.05%
2022/12/27	1	108.00	1	107.00	108.50	0	6,527	0.00%
2022/12/23	8	108.50	8	109.69	109.50	0	6,555	0.00%
2022/12/22	0	0.00	2	113.00	111.00	-2	6,601	-0.03%
2022/12/20	4.2	111.94	1	110.50	110.50	3.2	6,711	0.05%
2022/12/19	1.1	114.48	4	114.13	114.00	-2.9	6,741	-0.04%
2022/12/16	1	118.50	1	119.00	118.00	0	6,762	0.00%
2022/12/15	4	122.75	3	122.00	122.00	1	6,774	0.01%
2022/12/14	0	0.00	2	118.75	119.00	-2	6,762	-0.03%
2022/12/13	0	120.00	2	118.00	117.00	-2	6,759	-0.03%
2022/12/12	1	120.00	1	119.00	119.50	0	6,763	0.00%
2022/12/09	4.1	125.77	2	122.75	122.50	2.1	6,803	0.03%
2022/12/08	3	125.00	5	123.20	126.00	-2	6,708	-0.03%
2022/12/07	14	126.36	34	126.93	124.50	-20	6,626	-0.30%
2022/12/06	63.1	131.09	35	129.89	129.50	28.1	6,332	0.44%
2022/12/05	8	122.63	22.4	124.17	128.00	-14.4	5,752	-0.25%
2022/12/02	22.2	117.74	26	116.37	116.50	-3.8	5,433	-0.07%
2022/12/01	3	113.17	5	114.00	112.50	-2	5,276	-0.04%
2022/11/30	0	0.00	3	112.50	112.00	-3	5,286	-0.06%
2022/11/29	5	110.00	4	110.00	110.50	1	5,306	0.02%
2022/11/25	4	111.25	1	112.00	109.00	3	5,373	0.06%
2022/11/24	1	109.00	0	0.00	111.00	1	5,387	0.02%
2022/11/23	4	110.00	1	109.00	109.00	3	5,435	0.06%
2022/11/22	1	110.00	5	108.90	109.50	-4	5,487	-0.07%
2022/11/18	4.1	112.16	8	111.31	109.50	-3.9	5,596	-0.07%
2022/11/17	5.1	111.72	2.1	111.74	111.50	3.1	5,605	0.05%
2022/11/16	18.1	117.16	11	114.73	114.50	7.1	5,749	0.12%
2022/11/15	21.1	116.86	14	116.04	118.50	7.1	5,903	0.12%
2022/11/14	2	106.75	1	107.50	108.50	1	6,462	0.02%
2022/11/11	13	110.19	8	109.13	109.50	5	6,767	0.07%
2022/11/10	5	104.80	1	104.50	103.50	4	6,655	0.06%
2022/11/09	1	107.00	1	107.00	107.50	0	6,849	0.00%
2022/11/08	4	109.13	2	108.75	106.50	2	6,861	0.03%
2022/11/07	2	105.50	13	105.65	107.00	-11	6,859	-0.16%
2022/11/04	11	103.14	3	103.00	103.00	8	6,958	0.11%
2022/11/03	11	105.91	6	106.67	105.50	5	6,921	0.07%
2022/11/01	1	103.00	18	102.72	103.50	-17	6,991	-0.24%
2022/10/31	2	101.50	1	102.00	102.00	1	7,145	0.01%
2022/10/28	19	100.97	1	99.99	98.80	18	7,196	0.25%
2022/10/27	1	101.55	27	103.28	104.50	-26	7,198	-0.36%
2022/10/26	5	99.40	0	0.00	98.00	5	7,220	0.07%
2022/10/25	11	101.41	1	100.50	100.50	10	7,310	0.14%
2022/10/24	11	103.50	12	105.25	103.00	-1	7,471	-0.01%
2022/10/21	0	0.00	0	101.83	100.00	0	8,019	0.00%
2022/10/20	1	101.51	1.1	102.50	102.00	-0.1	8,357	0.00%
2022/10/19	10	105.00	10	107.00	104.50	0	8,454	0.00%
2022/10/18	0	105.00	0	0.00	105.00	0	8,568	0.00%
2022/10/17	0	0.00	0.1	102.50	105.50	-0.1	8,650	0.00%
2022/10/14	3.2	107.50	2	110.00	106.50	1.2	8,812	0.01%
2022/10/13	0	0.00	1	105.50	105.00	-1	9,193	-0.01%
2022/10/11	1	112.00	2	111.00	111.00	-1	9,819	-0.01%
2022/10/07	0	0.00	1	120.50	118.00	-1	10,117	-0.01%
2022/10/06	0	0.00	1	119.00	120.00	-1	10,280	-0.01%
2022/10/05	0	0.00	3	124.50	120.50	-3	10,373	-0.03%
2022/10/04	2	124.00	2	125.00	122.50	0	10,402	0.00%
2022/10/03	2	119.50	5	121.30	122.00	-3	10,570	-0.03%
2022/09/30	4	116.63	3	118.00	121.00	1	10,800	0.01%
2022/09/29	3	121.17	2	120.25	120.00	1	11,111	0.01%
2022/09/28	8	124.94	3	122.50	121.50	5	11,444	0.04%
2022/09/27	3	127.50	1	127.00	129.50	2	11,691	0.02%
2022/09/26	0	129.00	0	0.00	125.50	0	11,933	0.00%
2022/09/23	1	133.00	0.3	133.50	131.50	0.7	12,194	0.01%
2022/09/22	1	137.50	0	0.00	137.00	1	12,357	0.01%
2022/09/21	2	135.50	2	136.25	136.00	0	12,683	0.00%
2022/09/20	0	0.00	5	138.50	139.50	-5	12,963	-0.04%
2022/09/16	9	138.78	2	139.00	139.00	7	13,909	0.05%
2022/09/15	1	144.00	0	0.00	143.50	1	14,291	0.01%
2022/09/14	3.1	143.31	2	145.50	147.50	1.1	14,827	0.01%
2022/09/13	1.1	148.55	0	0.00	147.00	1.1	15,438	0.01%
2022/09/12	5.1	149.59	5	149.70	148.50	0.1	15,804	0.00%
2022/09/08	3	146.17	1.1	146.00	145.50	1.9	16,185	0.01%
2022/09/07	3	143.33	3	145.00	146.00	0	16,577	0.00%
2022/09/06	2	148.25	2	149.50	147.00	0	16,835	0.00%
2022/09/05	17	154.32	0	0.00	151.00	17	17,215	0.10%
2022/09/02	0.1	155.00	5	158.40	158.50	-4.9	17,592	-0.03%
2022/09/01	12	156.29	0	0.00	154.00	12	18,264	0.07%
2022/08/31	0	0.00	4	158.13	159.00	-4	18,776	-0.02%
2022/08/30	3	159.00	7.2	158.86	158.00	-4.2	19,327	-0.02%
2022/08/29	8.1	156.70	10	156.85	158.00	-1.9	19,447	-0.01%
2022/08/26	11	158.23	4	158.13	156.50	7	19,644	0.04%
2022/08/25	17	158.38	17	157.44	156.00	0	19,934	0.00%
2022/08/24	6.1	154.85	4	156.88	155.50	2.1	20,559	0.01%
2022/08/23	22.1	155.61	19	156.87	156.50	3.1	20,692	0.01%
2022/08/22	21	163.95	18.1	163.65	156.00	2.9	21,150	0.01%
2022/08/19	42	174.65	51	175.25	169.50	-9	21,321	-0.04%
2022/08/18	34	166.71	52	165.23	166.50	-18	21,158	-0.09%
2022/08/17	0	0.00	3	156.33	156.00	-3	20,986	-0.01%
2022/08/16	12.1	158.95	7.1	158.97	157.50	5	20,913	0.02%
2022/08/15	4	154.25	9	155.28	155.00	-5	20,700	-0.02%
2022/08/12	9.1	154.72	2	153.75	153.50	7.1	20,653	0.03%
2022/08/11	21	155.29	24	156.44	157.00	-3	20,567	-0.01%
2022/08/10	0	0.00	1	151.00	151.00	-1	20,427	0.00%
2022/08/09	17	150.88	16	151.00	152.00	1	20,433	0.00%
2022/08/08	1	156.00	1	153.50	153.50	0	20,395	0.00%
2022/08/05	5	155.90	2	153.75	153.50	3	20,376	0.01%
2022/08/04	17	150.68	17	152.12	153.00	0	20,254	0.00%
2022/08/02	7	152.14	6	150.75	153.00	1	20,262	0.00%
2022/08/01	5	154.20	1	152.50	152.50	4	20,187	0.02%
2022/07/29	18	158.83	19	158.18	157.00	-1	20,124	0.00%
2022/07/28	23	156.50	33	160.38	155.50	-10	20,179	-0.05%
2022/07/27	50	160.73	37	158.16	157.50	13	19,639	0.07%
2022/07/26	5	157.70	6	160.00	160.00	-1	19,417	-0.01%
2022/07/25	6	157.50	11	158.77	160.50	-5	19,550	-0.03%
2022/07/22	9	157.56	6	157.83	157.00	3	19,473	0.02%
2022/07/21	39	157.27	41	158.57	158.50	-2	19,390	-0.01%
2022/07/20	41	155.87	40	156.54	155.50	1	19,200	0.01%
2022/07/19	18	148.36	20	149.80	149.50	-2	18,785	-0.01%
2022/07/18	27	149.35	21	149.81	148.50	6	18,643	0.03%
2022/07/15	6	139.25	14	141.54	145.50	-8	18,082	-0.04%
2022/07/14	6	130.00	7	130.50	132.50	-1	17,735	-0.01%
2022/07/13	15	133.07	15	135.63	128.50	0	17,598	0.00%
2022/07/12	8	129.69	6.2	129.41	127.50	1.8	17,525	0.01%
2022/07/11	13.2	138.60	13	141.42	133.00	0.2	17,610	0.00%
2022/07/08	30	137.15	28	133.82	134.50	2	17,815	0.01%
2022/07/07	63	134.65	59	135.14	135.00	4	17,719	0.02%
2022/07/06	19	136.95	16	135.63	132.50	3	17,431	0.02%
2022/07/05	35	144.80	34	143.21	142.50	1	17,132	0.01%
2022/07/04	3	140.17	5.5	141.39	141.50	-2.5	16,904	-0.01%
2022/07/01	14.5	141.91	13	143.00	137.00	1.5	16,782	0.01%
2022/06/30	25	147.62	23	145.85	146.00	2	16,742	0.01%
2022/06/29	30	151.78	30	152.40	153.50	0	16,684	0.00%
2022/06/28	15	158.83	11	157.00	157.00	4	16,432	0.02%
2022/06/27	24	159.08	29	160.33	160.00	-5	16,334	-0.03%
2022/06/24	83	156.81	78	154.42	152.00	5	15,975	0.03%
2022/06/23	81	157.75	77	157.15	158.50	4	15,563	0.03%
2022/06/22	68	165.39	56	158.52	156.50	12	15,405	0.08%
2022/06/21	35	164.93	46	168.30	173.50	-11	15,188	-0.07%
2022/06/20	42	161.75	37	158.14	158.00	5	15,214	0.03%
2022/06/17	36	154.14	41	158.56	161.50	-5	14,910	-0.03%
2022/06/16	40	163.50	38.1	158.14	155.00	1.9	14,614	0.01%
2022/06/15	43	162.76	35	160.97	159.00	8	14,474	0.06%
2022/06/14	46.1	164.74	53	166.42	167.50	-7	14,691	-0.05%
2022/06/13	55	166.64	42	165.44	165.50	13	14,454	0.09%
2022/06/10	49	166.00	54	167.33	168.50	-5	14,155	-0.04%
2022/06/09	32	157.03	40	161.64	164.50	-8	13,668	-0.06%
2022/06/08	30	152.17	28	155.18	156.50	2	13,328	0.01%
2022/06/07	18	146.22	9	148.33	147.00	9	12,870	0.07%
2022/06/06	19	149.63	78	147.20	147.00	-59	12,717	-0.46%
2022/06/02	15	157.57	20	154.25	152.00	-5	12,513	-0.04%
2022/06/01	91	165.65	32	166.14	165.00	59	12,187	0.48%
2022/05/31	7	157.14	6.1	157.81	156.50	0.9	11,556	0.01%
2022/05/30	40	155.65	33	156.05	156.50	7	11,610	0.06%
2022/05/27	14	144.64	21	147.43	152.50	-7	11,510	-0.06%
2022/05/26	27.1	140.92	19	141.63	139.00	8.1	11,016	0.07%
2022/05/25	2	134.75	10.2	135.57	136.50	-8.2	10,389	-0.08%
2022/05/20	0	0.00	1	128.00	128.00	-1	10,258	-0.01%
2022/05/19	1	125.50	1	127.50	130.00	0	10,290	0.00%
2022/05/18	1	129.50	1	129.00	129.00	0	10,509	0.00%
2022/05/16	4	131.38	1	131.00	129.50	3	11,139	0.03%
2022/05/13	2	129.50	0.1	131.00	130.50	2	11,084	0.02%
2022/05/12	2	128.25	4	126.50	126.00	-2	11,033	-0.02%
2022/05/11	2.1	131.00	3	129.17	130.50	-0.9	10,955	-0.01%
2022/05/10	2	127.25	3	127.00	128.50	-1	10,868	-0.01%
2022/05/09	2	124.00	0	0.00	122.50	2	10,857	0.02%
2022/05/06	2.1	124.98	2	125.75	127.00	0.1	10,826	0.00%
2022/05/05	5	135.20	5.1	134.82	129.00	-0.1	10,808	0.00%
2022/05/04	4	130.38	4	131.63	129.50	0	10,562	0.00%
2022/05/03	5	130.60	6	130.42	130.50	-1	10,533	-0.01%
2022/04/29	5	129.50	23.2	130.08	129.50	-18.2	10,430	-0.17%
2022/04/28	3	125.17	8	124.88	122.00	-5	10,221	-0.05%
2022/04/27	4	120.13	16	118.16	123.00	-12	10,181	-0.12%
2022/04/26	2	121.50	2	122.50	123.00	0	10,165	0.00%
2022/04/25	4.2	121.10	0	0.00	121.00	4.2	10,151	0.04%
2022/04/22	8	123.88	2	124.25	126.50	6	10,189	0.06%
2022/04/21	3	127.83	2.1	127.02	127.00	0.9	10,365	0.01%
2022/04/20	5	127.10	1	125.51	126.00	4	10,455	0.04%
2022/04/19	3	127.50	1	127.00	127.00	2	10,748	0.02%
2022/04/18	5	128.31	2	130.25	128.00	3	10,787	0.03%
2022/04/15	1.1	129.50	6	131.75	129.00	-4.9	10,867	-0.05%
2022/04/14	21	135.45	27.1	135.73	136.50	-6.1	10,851	-0.06%
2022/04/13	11	131.00	14.4	128.50	131.50	-3.3	10,840	-0.03%
2022/04/12	1.3	123.88	1.5	125.67	124.00	-0.2	10,949	0.00%
2022/04/11	2	126.50	1	132.00	126.00	1	11,079	0.01%
2022/04/08	9	130.56	7	132.29	130.50	2	11,335	0.02%
2022/04/07	5	131.19	3.1	132.59	128.50	1.9	12,489	0.02%
2022/04/06	15	134.13	14.2	133.73	133.00	0.8	13,046	0.01%
2022/04/01	4	129.00	7	131.43	131.00	-3	13,093	-0.02%
2022/03/31	4.1	130.34	5	127.70	127.00	-0.9	13,150	-0.01%
2022/03/30	8.8	130.78	14	130.50	128.50	-5.2	13,116	-0.04%
2022/03/29	5.1	124.43	1	124.50	126.50	4.1	12,990	0.03%
2022/03/28	15	123.03	1	124.00	125.00	14	12,869	0.11%
2022/03/25	13	127.38	2	129.50	126.50	11	12,746	0.09%
2022/03/24	11	132.95	7	133.21	136.50	4	12,427	0.03%
2022/03/23	22	133.41	24	132.42	133.00	-2	12,120	-0.02%
2022/03/22	0	125.00	0	0.00	124.50	0	11,520	0.00%
2022/03/21	9	123.94	3	128.00	122.50	6	11,590	0.05%
2022/03/18	8	126.56	5	126.50	126.50	3	11,758	0.03%
2022/03/17	12	127.04	22.2	126.39	129.00	-10.2	11,634	-0.09%
2022/03/16	6.2	118.97	3	119.33	117.50	3.2	11,082	0.03%
2022/03/15	4	118.63	5	118.50	118.00	-1	10,879	-0.01%
2022/03/14	7	121.86	9	118.83	119.00	-2	10,760	-0.02%
2022/03/11	7	119.00	8	117.94	120.50	-1	10,544	-0.01%
2022/03/10	3	115.67	2.3	119.07	119.50	0.7	10,381	0.01%
2022/03/09	1	108.00	1	109.50	109.00	0	10,312	0.00%
2022/03/08	2	113.25	23	108.15	108.00	-21	10,292	-0.20%
2022/03/07	0.3	109.50	1	111.50	110.00	-0.7	10,217	-0.01%
2022/03/04	3	116.67	7	116.29	114.50	-4	10,165	-0.04%
2022/03/03	10	120.25	16	119.69	117.50	-6	10,131	-0.06%
2022/03/02	39	119.22	25	118.96	119.00	14	9,904	0.14%
2022/03/01	0	0.00	3.1	115.84	116.50	-3.1	9,357	-0.03%
2022/02/25	2	108.75	0	0.00	106.00	2	9,276	0.02%
2022/02/24	1	107.00	12.2	107.66	107.50	-11.2	9,192	-0.12%
2022/02/23	0	0.00	1	109.00	110.00	-1	9,169	-0.01%
2022/02/22	5	108.30	1	111.00	108.50	4	9,219	0.04%
2022/02/21	11	112.68	0	0.00	112.00	11	9,299	0.12%
2022/02/18	12	114.83	13.3	115.35	116.50	-1.3	9,358	-0.01%
2022/02/17	35.1	115.77	30.2	115.74	114.50	4.9	9,193	0.05%
2022/02/16	0	0.00	5	110.50	110.50	-5	8,709	-0.06%
2022/02/15	2	99.50	0	0.00	100.50	2	8,620	0.02%
2022/02/14	3	99.00	0	0.00	98.20	3	8,615	0.03%
2022/02/11	0	0.00	12	101.50	101.50	-12	8,628	-0.14%
2022/02/10	2	103.25	1	102.00	101.50	1	8,653	0.01%
2022/02/09	17.1	104.97	12	103.38	104.00	5.1	8,699	0.06%
2022/02/07	13	100.69	3	100.33	101.00	10	8,836	0.11%
2022/01/26	0	0.00	2	98.15	97.50	-2	8,818	-0.02%
2022/01/21	0	0.00	3	102.17	100.50	-3	9,032	-0.03%
2022/01/20	1	104.50	0	0.00	103.50	1	9,017	0.01%
2022/01/19	2	106.00	1	104.00	104.00	1	9,011	0.01%
2022/01/17	3	106.00	4	105.88	107.00	-1	8,986	-0.01%
2022/01/14	9	108.17	13	108.58	106.00	-4	8,905	-0.04%
2022/01/13	7	109.79	2	108.00	107.00	5	8,728	0.06%
2022/01/12	13.2	111.56	16	112.22	113.00	-2.8	8,614	-0.03%
2022/01/11	2	106.25	2	108.25	109.50	0	8,288	0.00%
2022/01/10	6	110.50	1	111.00	109.50	5	8,197	0.06%
2022/01/07	7	110.00	2	108.25	108.50	5	8,062	0.06%
2022/01/06	23.1	112.87	26	112.65	113.00	-2.9	7,903	-0.04%
2022/01/05	14	112.50	7	112.14	111.00	7	7,499	0.09%
2022/01/04	5	115.40	10	116.85	117.50	-5	7,220	-0.07%
2022/01/03	13	118.92	12	117.88	115.00	1	6,971	0.01%
2021/12/30	67.2	122.00	55	122.45	121.00	12.2	6,606	0.18%
2021/12/29	108	110.97	111	115.80	117.50	-3	5,374	-0.06%	大買/大賣/
2021/12/28	25	104.67	27	105.41	107.00	-2	4,631	-0.04%
2021/12/27	29	98.60	26	98.28	97.60	3	4,301	0.07%
2021/12/24	1	94.40	0.1	94.60	94.70	0.9	4,089	0.02%
2021/12/23	4	93.58	4	95.48	95.20	0	4,008	0.00%
2021/12/22	1	91.50	2	91.30	90.60	-1	3,909	-0.03%
2021/12/21	0	0.00	1	91.00	91.60	-1	3,918	-0.03%
2021/12/20	3	89.60	1	91.00	89.10	2	3,924	0.05%
2021/12/17	3	89.00	2	91.00	89.00	1	3,952	0.03%
2021/12/16	0	0.00	1	92.10	91.30	-1	4,028	-0.02%
2021/12/15	8	93.98	7.1	91.75	91.70	1	4,022	0.02%
2021/12/14	10	97.76	4	96.13	98.50	6	4,015	0.15%
2021/12/13	10.1	92.77	16	94.20	99.10	-6	3,715	-0.16%
2021/12/10	1	90.20	0	0.00	90.10	1	3,533	0.03%
2021/12/09	0	0.00	2.1	90.01	90.20	-2.1	3,520	-0.06%
2021/12/08	0	0.00	5	90.32	89.50	-5	3,497	-0.14%
2021/12/07	0	0.00	2	89.60	87.80	-2	3,439	-0.06%
2021/12/06	8	90.60	15	90.88	89.50	-7	3,410	-0.21%
2021/12/03	5	89.50	7	90.63	89.60	-2	3,342	-0.06%
2021/12/02	0	0.00	2	90.10	88.70	-2	3,262	-0.06%
2021/12/01	2	88.50	0	0.00	88.50	2	3,258	0.06%
2021/11/30	2	88.90	1	89.10	88.10	1	3,278	0.03%
2021/11/26	5	88.48	1	90.00	87.50	4	3,310	0.12%
2021/11/25	2	89.50	17	89.76	89.00	-15	3,250	-0.46%
2021/11/24	4	87.98	10	88.19	91.70	-6	3,232	-0.19%
2021/11/23	1	86.50	3	88.07	86.90	-2	3,225	-0.06%
2021/11/22	8.1	88.33	6	89.17	87.70	2.1	3,343	0.06%
2021/11/19	3	91.07	14	91.19	91.00	-11	3,311	-0.33%
2021/11/18	12	90.28	3	93.00	88.80	9	3,220	0.28%
2021/11/17	7	89.69	2	89.45	90.50	5	3,066	0.16%
2021/11/16	3.1	87.71	7	87.84	89.60	-4	2,926	-0.13%
2021/11/15	1	85.40	3	87.17	88.00	-2	2,818	-0.07%
2021/11/12	10	83.51	11	83.10	83.20	-1	2,711	-0.04%
2021/11/11	0	0.00	14	83.41	83.30	-14	2,670	-0.52%
2021/11/10	0.1	84.40	21	83.67	83.50	-21	2,646	-0.79%
2021/11/09	0	0.00	2	84.00	85.00	-2	2,599	-0.08%
2021/11/08	1.1	84.17	6	84.40	84.10	-4.9	2,556	-0.19%
2021/11/05	3	82.67	2	84.25	86.20	1	2,471	0.04%
2021/11/04	2	83.80	6	82.98	82.50	-4	2,307	-0.17%
2021/11/03	2	79.80	12	79.14	79.60	-10	2,218	-0.45%
2021/11/02	8	79.79	3	81.97	79.00	5	2,168	0.23%
2021/11/01	2	78.80	7	79.54	79.20	-5	1,991	-0.25%
2021/10/29	10	75.47	0	0.00	75.60	10	1,882	0.53%
2021/10/28	1	73.50	12	74.60	75.10	-11	1,848	-0.59%
2021/10/27	2	73.75	0	0.00	73.00	2	1,809	0.11%
2021/10/25	0	0.00	0	73.00	72.20	0	1,720	0.00%
2021/10/22	0	0.00	10	72.50	72.60	-10	1,715	-0.58%
2021/10/20	0	0.00	1	71.20	71.10	-1	1,659	-0.06%
2021/10/15	10	68.90	1	68.00	69.50	9	1,650	0.55%
2021/10/14	1	66.60	0	0.00	67.20	1	1,630	0.06%
2021/10/08	0	0.00	1	69.00	67.70	-1	1,620	-0.06%
2021/10/07	10	68.70	1	68.80	68.60	9	1,632	0.55%
2021/10/06	1	68.50	0	0.00	67.20	1	1,657	0.06%
2021/10/05	0	0.00	1	66.30	69.10	-1	1,661	-0.06%
2021/10/04	1	69.20	0	0.00	67.20	1	1,644	0.06%
2021/09/30	0	0.00	1.3	71.70	72.10	-1.3	1,597	-0.08%
2021/09/29	4.3	72.06	4	72.25	71.10	0.3	1,586	0.02%
2021/09/24	1	73.00	1	72.00	72.80	0	1,489	0.00%
2021/09/23	3	73.67	5.3	72.41	72.90	-2.3	1,435	-0.16%
2021/09/22	1	70.30	1	70.70	70.10	0	1,308	0.00%
2021/09/17	5	71.12	3.2	71.08	72.80	1.8	1,241	0.14%
2021/09/07	1	69.40	1	69.70	68.80	0	1,022	0.00%
2021/09/06	0	0.00	1	70.70	70.00	-1	1,009	-0.10%
2021/08/31	0	0.00	1	70.60	70.80	-1	806	-0.12%
2021/08/27	3	71.70	3	70.80	70.20	0	736	0.00%
2021/08/26	1	69.90	4	69.50	70.90	-3	650	-0.46%
2021/08/25	3	64.50	0	0.00	67.80	3	496	0.60%
2021/07/28	0	0.00	3	64.77	65.30	-3	536	-0.56%
2021/07/26	0	0.00	1	69.50	69.40	-1	542	-0.18%
2021/07/23	1	70.00	0	0.00	69.90	1	552	0.18%
2021/07/22	0	0.00	2	70.00	70.60	-2	550	-0.36%
2021/07/20	0	0.00	1	69.40	69.20	-1	550	-0.18%
2021/07/15	0	0.00	1	70.90	70.40	-1	607	-0.16%
2021/07/14	3	71.67	0	0.00	70.80	3	663	0.45%
2021/07/13	1	70.20	3	71.27	71.50	-2	726	-0.28%
2021/07/12	3	69.27	0	0.00	69.30	3	741	0.40%
2021/06/18	1	66.90	8	66.70	67.10	-7	977	-0.72%
2021/06/10	0	0.00	0.1	65.70	65.60	-0.1	998	-0.01%
2021/06/09	0	0.00	0.1	65.60	65.40	-0.1	1,001	0.00%
2021/06/07	3	64.90	0	0.00	65.00	3	1,027	0.29%
2021/06/04	0	0.00	0.1	65.80	65.30	-0.1	1,034	-0.01%
2021/06/03	5	65.20	0	0.00	65.00	5	1,056	0.47%
2021/06/01	5	65.30	0	0.00	65.40	5	1,115	0.45%
2021/05/31	5	64.50	0	0.00	64.50	5	1,173	0.43%
2021/05/26	2	63.70	0	0.00	63.80	2	1,234	0.16%
2021/05/21	5	62.10	0	0.00	62.40	5	1,277	0.39%
2021/05/14	0	0.00	1	63.20	61.50	-1	1,279	-0.08%
2021/05/07	0	0.00	9.1	68.47	68.80	-9.1	1,244	-0.73%
2021/05/04	0	0.00	1	70.30	69.40	-1	1,245	-0.08%
2021/05/03	0	0.00	1	70.80	70.80	-1	1,231	-0.08%
2021/04/28	0	0.00	1	73.50	74.40	-1	1,217	-0.08%
2021/04/27	0.1	74.50	0	0.00	74.10	0.1	1,232	0.01%
2021/04/26	4	75.40	6	75.20	75.00	-2	1,244	-0.16%
2021/04/23	3.2	74.91	1	75.50	75.20	2.2	1,258	0.17%
2021/04/22	1.2	78.50	0	0.00	74.90	1.2	1,289	0.09%
2021/04/20	6.3	78.46	0	0.00	77.40	6.3	1,378	0.46%
2021/04/19	3	77.73	1	78.50	78.50	2	1,378	0.15%
2021/04/16	4	74.98	1	75.90	75.20	3	1,368	0.22%
2021/04/13	0	0.00	1	72.90	72.60	-1	1,332	-0.08%
2021/04/12	0	0.00	1	74.40	74.00	-1	1,322	-0.08%
2021/04/09	1	73.10	0	0.00	73.00	1	1,302	0.08%
2021/04/08	6	72.12	0	0.00	74.80	6	1,279	0.47%
2021/04/07	3	71.70	0	0.00	71.50	3	1,240	0.24%
2021/04/06	0	0.00	7	71.71	71.70	-7	1,219	-0.57%
2021/03/31	0	0.00	2	70.60	71.60	-2	1,212	-0.16%
2021/03/30	5	70.36	0	0.00	70.70	5	1,226	0.41%
2021/03/29	0	0.00	1	69.90	70.30	-1	1,264	-0.08%
2021/03/19	0	0.00	4	69.20	69.20	-4	1,563	-0.26%
2021/03/17	0	0.00	2	69.60	69.60	-2	1,634	-0.12%
2021/03/12	0	0.00	8	70.60	69.80	-8	1,733	-0.46%
2021/03/10	0	0.00	14	71.00	70.70	-14	1,761	-0.79%
2021/03/09	0	0.00	0.6	70.61	71.30	-0.6	1,815	-0.03%
2021/03/08	9	72.02	0	0.00	71.90	9	1,799	0.50%
2021/03/05	6	71.33	2	71.70	71.80	4	1,775	0.23%
2021/03/04	10.6	71.73	1	70.70	71.40	9.6	1,759	0.54%
2021/03/03	0	0.00	3	68.63	69.80	-3	1,697	-0.18%
2021/03/02	0	0.00	1	69.20	67.90	-1	1,651	-0.06%
2021/02/25	0	0.00	2	69.80	69.40	-2	1,633	-0.12%
2021/02/24	7	69.89	0	0.00	68.80	7	1,620	0.43%
2021/02/23	3	69.00	1	68.80	69.10	2	1,598	0.13%
2021/02/22	1	68.90	0	0.00	68.60	1	1,587	0.06%
2021/02/19	12	67.08	0	0.00	67.70	12	1,576	0.76%
2021/02/18	2	66.50	0	0.00	67.00	2	1,572	0.13%
2021/02/05	15	65.17	0	0.00	64.90	15	1,564	0.96%
2021/02/04	10	64.30	0	0.00	64.30	10	1,562	0.64%
2021/02/03	0	0.00	1	64.50	64.10	-1	1,560	-0.06%
2021/02/02	1	64.50	0	0.00	64.50	1	1,558	0.06%
2021/01/29	0	0.00	20	66.01	64.20	-20	1,551	-1.29%
2021/01/26	0	0.00	10	66.30	66.90	-10	1,524	-0.66%
2021/01/25	0	0.00	1	66.00	66.50	-1	1,518	-0.07%
2021/01/21	0	0.00	32	66.16	66.70	-32	1,503	-2.13%
2021/01/20	11	66.12	10	66.50	66.30	1	1,493	0.07%
2021/01/19	10	70.00	3	69.33	68.40	7	1,473	0.48%
2021/01/18	3	69.03	1	69.60	69.00	2	1,452	0.14%
2021/01/15	22	73.02	2	71.95	71.10	20	1,429	1.40%
2021/01/14	0	0.00	9	71.29	72.40	-9	1,403	-0.64%
2021/01/13	18	71.86	2	71.75	71.60	16	1,372	1.17%
2021/01/12	7	68.94	3	69.17	68.60	4	1,256	0.32%
2021/01/11	0	0.00	1	68.20	69.70	-1	1,198	-0.08%
2021/01/06	0	0.00	5	67.00	65.40	-5	1,099	-0.45%
2021/01/05	10	66.10	0	0.00	66.50	10	1,074	0.93%
2021/01/04	4	66.30	1	66.10	66.70	3	1,062	0.28%
2020/12/30	10	65.95	1	66.00	66.20	9	1,038	0.87%
2020/12/28	0	0.00	23	65.27	65.20	-23	1,019	-2.26%
2020/12/25	6	66.22	0	0.00	66.00	6	1,000	0.60%
2020/12/23	1	66.00	1	66.50	66.40	0	938	0.00%
2020/12/22	16	67.85	2	67.85	65.90	14	895	1.56%
2020/12/21	30	67.45	0	0.00	66.50	30	793	3.78%
2020/12/17	3	65.70	2	66.30	64.90	1	660	0.15%
2020/12/16	0	0.00	1	65.10	66.10	-1	635	-0.16%
2020/12/11	0	0.00	8	64.00	64.00	-8	538	-1.49%
2020/12/10	0	0.00	6	64.30	63.30	-6	495	-1.21%
2020/12/09	0.1	64.70	0	0.00	65.00	0.1	473	0.02%
2020/12/08	5	64.90	20	64.45	65.00	-15	451	-3.32%
2020/12/07	1	64.30	0	0.00	64.70	1	382	0.26%
2020/11/30	11	62.38	0	0.00	61.70	11	250	4.39%
2020/11/26	6	60.40	0	0.00	60.40	6	236	2.54%
2020/11/16	0.1	59.90	0	0.00	60.20	0.1	254	0.02%
2020/10/29	0	0.00	8	58.60	58.90	-8	284	-2.81%
2020/10/23	6	60.00	10	60.00	60.00	-4	295	-1.35%
2020/10/20	0	0.00	1	59.90	59.90	-1	354	-0.28%
2020/10/05	4	60.80	0	0.00	60.70	4	682	0.59%
2020/09/29	5	60.20	0	0.00	60.00	5	700	0.71%
2020/09/24	1	60.50	0	0.00	59.80	1	824	0.12%
2020/09/21	5	63.60	0	0.00	63.00	5	822	0.61%
2020/09/18	6	63.20	0	0.00	63.40	6	823	0.73%
2020/09/04	0	0.00	1	62.20	62.60	-1	850	-0.12%
2020/09/03	1	63.10	0	0.00	63.20	1	853	0.12%
2020/08/21	0	0.00	2	61.95	61.90	-2	867	-0.23%
2020/08/20	1	60.50	0	0.00	60.80	1	867	0.12%
2020/08/12	1	62.80	0	0.00	63.60	1	852	0.12%
2020/08/07	0	0.00	4	63.35	63.50	-4	853	-0.47%
2020/08/06	1	64.50	0	0.00	64.20	1	853	0.12%
2020/08/04	0	0.00	6	65.20	64.80	-6	847	-0.71%
2020/07/31	0	0.00	3	65.17	65.80	-3	845	-0.35%
2020/07/30	10	65.20	0	0.00	65.30	10	848	1.18%
2020/07/29	5	64.20	0	0.00	64.40	5	852	0.59%
2020/07/28	0	0.00	5	65.00	64.30	-5	853	-0.59%
2020/07/27	0	0.00	5	66.70	66.00	-5	829	-0.60%
2020/07/23	0	0.00	1	66.90	66.50	-1	797	-0.13%
2020/07/22	1	67.30	0	0.00	67.00	1	786	0.13%
2020/07/15	1	67.50	5	66.70	66.00	-4	731	-0.55%
2020/07/14	10	67.80	10	68.40	67.80	0	719	0.00%
2020/07/13	30	68.85	1.4	69.90	70.30	28.6	680	4.21%
2020/07/10	1	66.70	10	65.45	65.80	-9	590	-1.52%
2020/07/09	5	63.74	0	0.00	63.00	5	514	0.97%
2020/07/08	5	63.40	1	63.20	63.30	4	511	0.78%
2020/07/06	3	64.80	0	0.00	64.00	3	516	0.58%
2020/07/03	0	0.00	16	65.11	66.20	-16	478	-3.34%
2020/07/02	0	0.00	5	62.40	62.50	-5	424	-1.18%
2020/06/24	7	61.97	0	0.00	61.80	7	421	1.66%
2020/06/19	0	0.00	2	60.45	59.70	-2	431	-0.46%
2020/06/12	0	0.00	1	58.80	60.10	-1	452	-0.22%
2020/06/10	13	61.98	0	0.00	61.60	13	459	2.83%
2020/06/09	2	61.75	0	0.00	62.00	2	467	0.43%
2020/06/08	0	0.00	1	61.50	61.80	-1	482	-0.21%
2020/05/15	0	0.00	1	60.50	60.20	-1	499	-0.20%
2020/05/06	1	59.20	0	0.00	58.70	1	489	0.20%
2020/05/04	1	57.80	0	0.00	58.70	1	476	0.21%
2020/04/30	0	0.00	1	58.20	58.90	-1	474	-0.21%
2020/04/27	3	56.80	2	56.25	56.80	1	479	0.21%
2020/04/21	2	56.75	10	57.10	55.70	-8	480	-1.66%
2020/04/20	0	0.00	25	56.82	57.40	-25	477	-5.23%
2020/04/17	0	0.00	1	57.70	57.40	-1	474	-0.21%
2020/04/15	0	0.00	1	56.50	56.50	-1	461	-0.22%
2020/04/14	0	0.00	1	55.50	55.80	-1	467	-0.21%
2020/04/09	0	0.00	1	54.80	54.30	-1	468	-0.21%
2020/04/08	0	0.00	1	53.60	53.90	-1	458	-0.22%
2020/04/07	1	52.50	0	0.00	52.60	1	450	0.22%
2020/03/18	0	0.00	1	51.00	51.00	-1	518	-0.19%
2020/03/16	0	0.00	1	50.80	50.80	-1	555	-0.18%
2020/03/11	0.3	58.00	0	0.00	57.20	0.3	531	0.06%
2020/03/10	10	57.42	0	0.00	58.20	10	546	1.83%
2020/03/09	10	59.50	0	0.00	59.00	10	533	1.87%
2020/03/06	15	61.00	0	0.00	61.10	15	540	2.77%
2020/03/02	1	61.10	0	0.00	60.70	1	542	0.18%
2020/02/25	2	62.30	0	0.00	63.80	2	551	0.36%
2020/02/17	1	63.50	0	0.00	63.10	1	572	0.17%
2020/02/07	1	63.50	0	0.00	64.00	1	615	0.16%
2020/02/06	0	0.00	2.2	64.01	64.10	-2.2	620	-0.35%
2020/02/05	1	63.80	0	0.00	63.70	1	642	0.16%
2020/02/04	0	0.00	1	64.10	64.40	-1	678	-0.15%
2020/01/31	0	0.00	1	64.60	64.00	-1	691	-0.14%
2020/01/30	0	63.20	0	0.00	63.40	0	710	0.00%
2020/01/20	0	0.00	2	65.60	65.50	-2	704	-0.28%
2020/01/10	0	0.00	1	66.50	66.50	-1	882	-0.11%
2020/01/08	2	65.80	1	66.00	65.50	1	938	0.11%
2020/01/03	1	68.00	0	0.00	67.40	1	956	0.10%
2019/12/27	1	68.60	0	0.00	68.80	1	963	0.10%
2019/12/25	1	69.40	0.3	69.00	69.30	0.7	962	0.07%
2019/12/24	1	69.90	0	0.00	70.30	1	955	0.10%
2019/12/19	0	0.00	0.1	70.80	70.80	-0.1	943	-0.01%
2019/12/13	1	70.00	0	0.00	68.90	1	906	0.11%
2019/12/12	1	71.30	2	70.80	70.30	-1	888	-0.11%
2019/12/06	0.1	68.90	1	68.90	68.40	-0.9	834	-0.11%
2019/12/05	1	69.20	3	69.33	69.20	-2	827	-0.24%
2019/12/04	1.2	68.12	0	0.00	68.30	1.2	808	0.15%
2019/12/03	1	68.70	0	0.00	68.70	1	809	0.12%
2019/11/26	0.1	67.90	0	0.00	67.60	0.1	831	0.01%
2019/11/22	0	0.00	1	66.70	66.40	-1	815	-0.12%
2019/11/20	1	66.00	0	0.00	66.60	1	835	0.12%
2019/11/15	0.1	66.80	1	67.30	66.60	-0.9	872	-0.11%
2019/11/14	1	67.50	7	67.14	66.40	-6	887	-0.68%
2019/11/13	1	68.30	0	0.00	68.10	1	878	0.11%
2019/11/12	4	68.48	1	68.00	69.30	3	870	0.34%
2019/11/11	1	70.00	0	0.00	68.50	1	857	0.12%
2019/11/08	1	70.30	0	0.00	71.00	1	844	0.12%
2019/11/06	1	70.60	0	0.00	70.60	1	826	0.12%
2019/11/05	1	72.60	1	71.40	71.60	0	814	0.00%
2019/11/04	0	0.00	1	72.20	72.00	-1	802	-0.12%
2019/11/01	2	70.45	0	0.00	71.10	2	777	0.26%
2019/10/29	4	71.45	2	71.50	70.40	2	723	0.28%
2019/10/28	0	0.00	1	70.50	70.50	-1	704	-0.14%
2019/10/25	1	73.20	1	72.90	70.50	0	699	0.00%
2019/10/24	0	0.00	1	72.30	72.20	-1	680	-0.15%
2019/10/23	0	0.00	3	71.80	72.40	-3	669	-0.45%
2019/10/22	0	0.00	4	71.18	73.20	-4	649	-0.62%
2019/10/21	3	69.77	2	70.05	70.10	1	597	0.17%
2019/10/18	6	72.13	0	0.00	70.60	6	584	1.03%
2019/10/17	0	69.30	0	0.00	69.70	0	509	0.00%
2019/10/15	0	0.00	4	65.18	65.50	-4	443	-0.90%
2019/10/14	2	64.95	2	64.30	65.50	0	432	0.00%
2019/10/09	1	63.50	3	63.50	63.20	-2	409	-0.49%
2019/10/08	1	63.40	8	62.83	63.50	-7	401	-1.74%
2019/10/04	10	63.00	10	62.60	62.50	0	377	0.00%
2019/10/03	0	0.00	10	61.90	62.00	-10	370	-2.70%
2019/09/20	0	0.00	1	61.60	61.80	-1	360	-0.28%
2019/09/19	11	61.22	1	61.40	60.90	10	351	2.84%
2019/09/17	0	0.00	1	60.00	60.00	-1	336	-0.30%
2019/09/06	0	0.00	1	59.80	59.80	-1	338	-0.30%
2019/09/03	0	0.00	20	58.55	59.00	-20	323	-6.18%
2019/09/02	1	57.00	0	0.00	57.70	1	309	0.32%
2019/08/30	21	56.84	10	57.81	56.60	11	305	3.60%
2019/08/29	11	56.95	0	0.00	56.60	11	287	3.82%
2019/08/28	1	58.40	0	0.00	58.60	1	270	0.37%
2019/08/27	2	58.55	0	0.00	58.50	2	269	0.74%
2019/08/26	2	58.10	0	0.00	58.60	2	267	0.75%
2019/08/23	10	59.12	0	0.00	59.00	10	262	3.81%
2019/08/20	0	0.00	3	61.70	61.00	-3	229	-1.31%
2019/08/19	0	0.00	9	60.22	60.90	-9	199	-4.50%
2019/08/12	0	0.00	1	58.20	57.40	-1	179	-0.56%
2019/07/30	1	61.20	3	61.00	59.80	-2	204	-0.98%
2019/07/29	1	60.50	1	59.50	60.50	0	202	0.00%
2019/07/26	1	58.90	0	0.00	59.20	1	196	0.51%
2019/07/25	1	58.90	0	0.00	59.20	1	197	0.51%
2019/07/24	1	58.90	0	0.00	59.00	1	196	0.51%
2019/07/18	2	58.35	0	0.00	58.30	2	241	0.83%
2019/07/17	4	58.85	0	0.00	58.50	4	241	1.66%
2019/07/11	0	0.00	1	58.50	58.80	-1	246	-0.41%
2019/07/08	1	58.50	0	0.00	58.60	1	248	0.40%
2019/07/05	5	58.80	0	0.00	58.80	5	251	1.99%
2019/07/02	2	61.20	0	0.00	61.20	2	247	0.81%
2019/07/01	1	61.10	8	61.23	61.30	-7	240	-2.91%
2019/05/07	8	60.00	0	0.00	61.10	8	400	2.00%
2019/04/26	0	0.00	1	63.30	63.40	-1	382	-0.26%
2019/04/25	1	63.50	0	0.00	63.80	1	375	0.27%
2019/04/24	0	0.00	17	62.16	62.50	-17	354	-4.80%
2019/04/11	7	60.76	0	0.00	60.50	7	344	2.03%
2019/04/09	0	0.00	10	62.00	62.00	-10	341	-2.93%
2019/03/28	5	60.70	0	0.00	60.70	5	331	1.51%
2019/03/25	5	60.50	0	0.00	60.70	5	377	1.32%
2019/03/14	1	61.60	2	61.60	61.30	-1	372	-0.27%
2019/03/13	1	62.40	6	62.33	62.30	-5	364	-1.37%
2019/03/11	1	60.20	0	0.00	60.00	1	348	0.29%
2019/03/07	5	59.80	0	0.00	59.70	5	373	1.34%
2019/02/26	0	0.00	1	59.40	59.20	-1	353	-0.28%
2019/02/25	0	0.00	1	59.50	59.40	-1	353	-0.28%
2019/02/15	0	0.00	2	59.05	58.80	-2	333	-0.60%
2019/02/11	2	56.80	0	0.00	56.90	2	312	0.64%
2019/01/29	0	0.00	10	56.90	57.10	-10	307	-3.26%
2019/01/25	0	0.00	1	58.40	58.20	-1	303	-0.33%
2019/01/10	10	58.48	0	0.00	57.70	10	348	2.87%
2018/12/19	0	0.00	1	60.50	60.70	-1	367	-0.27%
2018/12/18	2	60.05	1	61.30	60.00	1	356	0.28%
2018/12/14	0	0.00	2	56.60	56.90	-2	320	-0.62%
2018/12/12	2	55.60	0	0.00	55.90	2	320	0.62%
2018/12/07	0	0.00	1	55.30	56.00	-1	320	-0.31%
2018/12/06	1	55.00	1	55.50	55.00	0	323	0.00%
2018/11/09	2	53.90	0	0.00	53.50	2	276	0.72%
2018/11/08	1	54.20	0	0.00	54.40	1	274	0.36%
2018/09/28	0	0.00	5	66.50	66.30	-5	392	-1.27%
2018/09/07	10	65.25	0	0.00	64.80	10	482	2.07%
2018/09/06	0	0.00	2	66.00	66.10	-2	483	-0.41%
2018/09/05	2	66.20	0	0.00	66.20	2	483	0.41%
2018/07/24	0	0.00	3	69.70	69.70	-3	576	-0.52%
2018/07/20	4	69.13	1	69.40	68.20	3	557	0.54%
2018/07/03	1	67.80	0	0.00	67.60	1	646	0.15%
2018/07/02	0	0.00	2	71.00	70.70	-2	657	-0.30%
2018/06/12	1	76.00	0	0.00	74.80	1	660	0.15%
2018/06/11	0	0.00	1	75.60	75.60	-1	664	-0.15%
2018/06/07	1	77.80	0	0.00	76.40	1	672	0.15%
2018/05/15	0	0.00	1	75.20	74.70	-1	726	-0.14%
2018/05/11	1	75.40	0	0.00	75.00	1	749	0.13%
2018/04/26	1	77.30	0	0.00	77.30	1	734	0.14%
2018/04/24	1	78.00	1	78.70	78.30	0	736	0.00%
2018/04/19	1	82.90	0	0.00	82.80	1	728	0.14%
2018/04/17	0	0.00	1	83.20	81.00	-1	705	-0.14%
2018/04/16	0	0.00	3	83.67	83.00	-3	698	-0.43%
2018/04/13	3	83.37	1	82.00	83.10	2	675	0.30%
2018/04/09	1	79.10	0	0.00	78.50	1	613	0.16%
2018/04/03	1	79.20	0	0.00	78.50	1	615	0.16%
2018/03/29	0	0.00	1	75.30	75.30	-1	631	-0.16%
2018/03/19	1	80.30	0	0.00	80.00	1	752	0.13%
2018/03/08	4	78.50	0	0.00	78.30	4	854	0.47%
2018/01/03	0	0.00	1	85.60	85.40	-1	1,492	-0.07%