合機 (1618)-中國信託-高雄券商分點個股進出

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

合機

(1618)

可現股當沖

股價
48.6
漲跌
▼2.6
漲幅
-4.99%
成交量
14,437張
產業
上市電器電纜類股
181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

合機 (1618)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄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	3	49.53	20	49.06	48.55	-17	14,072	-0.12%
2024/05/02	11	52.03	4	53.30	51.10	7	13,860	0.05%
2024/04/30	6	52.52	7	53.11	53.20	-1	13,667	-0.01%
2024/04/29	7	55.79	8	55.48	54.20	-1	13,506	-0.01%
2024/04/26	26	57.52	18	57.33	57.30	8	13,344	0.06%
2024/04/25	13	56.20	13.3	56.58	55.60	-0.3	13,004	0.00%
2024/04/24	40.1	58.92	32.2	59.26	57.70	7.9	12,793	0.06%
2024/04/23	12.2	59.03	28.5	58.54	55.60	-16.3	12,160	-0.13%
2024/04/22	36.7	64.12	26.6	63.65	57.80	10.1	11,661	0.09%
2024/04/19	61.6	63.83	80.6	62.85	64.20	-19	11,037	-0.17%
2024/04/18	2.3	58.23	13	58.03	58.40	-10.7	10,272	-0.10%
2024/04/17	19	52.14	64	52.41	53.10	-45	10,142	-0.44%
2024/04/16	121.3	49.45	111	48.88	48.30	10.3	9,770	0.11%	大買/大賣/
2024/04/15	104	46.50	77	46.89	47.35	27	8,461	0.32%	大買/
2024/04/12	11	40.25	24	40.59	43.05	-13	7,923	-0.16%
2024/04/11	7	39.14	7	39.60	39.15	0	7,673	0.00%
2024/04/10	4	39.98	23	39.98	39.70	-19	7,632	-0.25%
2024/04/09	52	40.18	34	39.63	39.45	18	7,461	0.24%
2024/04/08	5	38.90	10	38.64	38.95	-5	7,147	-0.07%
2024/04/03	5	36.75	0	0.00	36.30	5	7,110	0.07%
2024/04/01	2	37.30	2	37.30	37.45	0	7,316	0.00%
2024/03/29	4	37.31	19	37.38	37.30	-15	7,312	-0.21%
2024/03/28	45	38.30	28	38.76	38.45	17	7,220	0.24%
2024/03/27	29	38.88	32	38.80	39.25	-3	7,091	-0.04%
2024/03/26	99	39.69	163	38.48	38.55	-64	6,734	-0.95%	大賣/
2024/03/25	107	37.91	55	37.16	37.20	52	5,993	0.87%	大買/
2024/03/22	66	36.94	39	36.67	36.65	27	5,764	0.47%
2024/03/21	7	35.67	1	35.50	35.45	6	5,468	0.11%
2024/03/20	1	34.80	2	35.30	34.55	-1	5,543	-0.02%
2024/03/19	13	35.90	9	36.18	35.70	4	5,701	0.07%
2024/03/14	22	35.11	2	34.93	34.75	20	7,454	0.27%
2024/03/13	2	35.38	1	35.50	34.55	1	7,801	0.01%
2024/03/12	1	34.75	2	34.08	34.55	-1	8,379	-0.01%
2024/03/11	0	0.00	3	32.62	32.80	-3	8,693	-0.03%
2024/03/08	3	31.77	3	33.35	31.40	0	8,729	0.00%
2024/03/07	3	35.00	14	34.21	33.65	-11	8,700	-0.13%
2024/03/06	2	35.90	11	35.93	35.40	-9	8,734	-0.10%
2024/03/05	23	35.24	12	35.14	35.30	11	8,703	0.13%
2024/03/04	8	35.29	22	35.09	34.85	-14	8,713	-0.16%
2024/03/01	58	35.88	79	35.72	35.75	-21	8,597	-0.24%
2024/02/29	61	34.56	25	34.82	34.90	36	8,262	0.44%
2024/02/27	0	0.00	6	34.13	33.60	-6	8,043	-0.07%
2024/02/26	8	33.11	8	33.19	32.70	0	7,852	0.00%
2024/02/23	3	32.55	0	0.00	32.45	3	7,712	0.04%
2024/02/22	1	33.55	15	33.27	33.00	-14	7,647	-0.18%
2024/02/21	0	31.60	3	32.02	31.85	-3	7,517	-0.04%
2024/02/20	1	31.75	10	31.65	31.50	-9	7,500	-0.12%
2024/02/19	2	32.65	13	32.69	32.45	-11	7,511	-0.15%
2024/02/16	1	31.75	4	31.39	32.10	-3	7,580	-0.04%
2024/02/15	0	0.00	15	30.61	30.60	-15	7,540	-0.20%
2024/02/05	12	30.72	0	0.00	30.40	12	7,532	0.16%
2024/02/02	45	31.49	12	31.49	31.35	33	7,577	0.44%
2024/02/01	9	31.60	0	0.00	31.80	9	7,544	0.12%
2024/01/31	0	0.00	2	30.05	30.05	-2	7,473	-0.03%
2024/01/30	1	30.15	0	0.00	30.10	1	7,475	0.01%
2024/01/25	0	0.00	9	29.95	29.80	-9	7,480	-0.12%
2024/01/18	0	0.00	31	29.99	29.90	-31	7,570	-0.41%
2024/01/16	0	0.00	1	30.75	30.65	-1	7,853	-0.01%
2024/01/15	6	31.42	0	0.00	31.75	6	7,828	0.08%
2024/01/12	0	0.00	17	30.60	30.65	-17	7,784	-0.22%
2024/01/11	6	30.78	1	31.65	30.70	5	7,788	0.06%
2024/01/09	10	31.30	0	0.00	31.35	10	7,801	0.13%
2024/01/05	2	31.88	2	32.33	31.90	0	7,744	0.00%
2024/01/04	1	32.80	5	32.93	32.15	-4	7,708	-0.05%
2024/01/03	0	0.00	2	31.98	31.85	-2	7,677	-0.03%
2024/01/02	17	33.15	17	33.29	32.85	0	7,661	0.00%
2023/12/29	9	32.30	3	32.32	32.65	6	7,617	0.08%
2023/12/28	25	32.07	1	32.45	32.95	24	7,547	0.32%
2023/12/27	1	31.55	2	31.43	31.30	-1	7,423	-0.01%
2023/12/22	1	31.50	0	0.00	31.30	1	8,669	0.01%
2023/12/21	1	32.15	0	0.00	31.75	1	8,812	0.01%
2023/12/20	1	32.70	2	32.35	32.35	-1	8,767	-0.01%
2023/12/19	2	32.28	4	32.75	32.35	-2	8,735	-0.02%
2023/12/18	3	33.62	0	0.00	33.25	3	8,681	0.03%
2023/12/15	15	34.38	23	34.27	34.00	-8	8,631	-0.09%
2023/12/14	17	36.24	19	35.79	35.30	-2	8,502	-0.02%
2023/12/13	2	35.60	2.6	36.13	35.60	-0.6	8,285	-0.01%
2023/12/12	110.6	38.60	128.6	38.00	36.90	-18	8,080	-0.22%	大買/大賣/
2023/12/11	37.6	35.46	24	35.79	36.30	13.6	7,104	0.19%
2023/12/08	6	31.90	26	32.67	33.00	-20	6,508	-0.31%
2023/12/07	54	33.28	14	32.40	30.00	40	6,119	0.65%
2023/12/06	27	31.70	61	32.61	33.30	-34	5,555	-0.61%
2023/12/05	0	0.00	6	30.43	30.30	-6	5,240	-0.11%
2023/12/04	0	0.00	1	30.35	29.80	-1	5,346	-0.02%
2023/12/01	5	29.90	9	30.22	29.75	-4	5,382	-0.07%
2023/11/30	4	28.88	5	28.96	28.95	-1	5,289	-0.02%
2023/11/29	11	28.55	12	28.81	28.65	-1	5,293	-0.02%
2023/11/27	4	28.66	3	27.68	27.55	1	5,274	0.02%
2023/11/24	1	28.00	0	0.00	28.35	1	5,220	0.02%
2023/11/23	3	27.72	0	0.00	27.35	3	5,164	0.06%
2023/11/21	0	0.00	2	27.23	27.30	-2	5,164	-0.04%
2023/11/16	0	0.00	3.2	27.75	27.70	-3.2	5,162	-0.06%
2023/11/15	5	27.72	6	27.98	27.75	-1	5,118	-0.02%
2023/11/14	0	0.00	20	25.58	25.80	-20	5,005	-0.40%
2023/11/13	3	25.23	0	0.00	25.30	3	5,008	0.06%
2023/11/10	7	25.57	0	0.00	25.25	7	5,020	0.14%
2023/11/07	1	26.70	0	0.00	26.65	1	5,005	0.02%
2023/11/06	5	26.69	0	0.00	26.85	5	5,039	0.10%
2023/11/02	0	0.00	2	25.95	26.10	-2	5,092	-0.04%
2023/11/01	0	0.00	7	25.75	25.80	-7	5,108	-0.14%
2023/10/31	2	26.00	0	0.00	26.00	2	5,144	0.04%
2023/10/25	20	28.86	9	28.57	28.50	11	5,380	0.20%
2023/10/24	6	27.53	0	0.00	27.90	6	5,453	0.11%
2023/10/23	1	25.00	45	25.20	25.40	-44	5,966	-0.74%
2023/10/20	10	24.95	1	24.85	24.85	9	6,234	0.14%
2023/10/18	0	0.00	1	26.15	25.90	-1	6,454	-0.02%
2023/10/17	0	0.00	35	27.65	27.20	-35	6,628	-0.53%
2023/10/16	0	0.00	12.8	28.03	28.05	-12.8	6,888	-0.19%
2023/10/12	6	27.75	1	27.60	27.85	5	7,489	0.07%
2023/10/11	2	27.50	3	27.82	27.30	-1	7,691	-0.01%
2023/10/06	15	28.37	4	28.55	28.20	11	7,745	0.14%
2023/10/05	0	0.00	18	29.08	28.75	-18	7,983	-0.23%
2023/10/04	4	28.68	2	28.83	28.65	2	8,210	0.02%
2023/10/03	15	29.34	11	29.02	28.80	4	8,314	0.05%
2023/10/02	26	30.61	22	30.45	29.80	4	8,230	0.05%
2023/09/28	58	30.16	25	30.33	30.60	33	7,985	0.41%
2023/09/27	64	29.42	31	29.31	28.95	33	7,567	0.44%
2023/09/26	17	28.74	4	27.80	28.10	13	7,037	0.18%
2023/09/21	4	26.35	3	26.55	26.35	1	6,851	0.01%
2023/09/19	10	28.40	0	0.00	27.70	10	6,820	0.15%
2023/09/18	0	0.00	1	28.40	28.30	-1	6,788	-0.01%
2023/09/14	0	0.00	2	28.70	28.70	-2	6,728	-0.03%
2023/09/13	3	28.55	7	28.47	28.15	-4	6,648	-0.06%
2023/09/12	3	28.25	11	27.63	27.65	-8	6,562	-0.12%
2023/09/11	16	29.94	8	30.20	27.75	8	6,504	0.12%
2023/09/08	5	28.54	2	28.73	29.00	3	6,194	0.05%
2023/09/07	5	28.18	10	28.25	29.00	-5	6,062	-0.08%
2023/09/06	2	27.90	2	28.35	27.65	0	5,916	0.00%
2023/09/05	4	27.33	7	26.96	27.35	-3	5,865	-0.05%
2023/09/04	3	27.08	0	0.00	26.45	3	5,997	0.05%
2023/09/01	1	26.95	1	25.15	26.85	0	6,083	0.00%
2023/08/22	0	0.00	7	24.43	24.45	-7	6,381	-0.11%
2023/08/21	1	24.85	1	24.80	24.80	0	6,462	0.00%
2023/08/18	3	25.35	58	25.05	25.00	-55	6,515	-0.84%
2023/08/17	1	24.65	1	25.10	25.65	0	6,532	0.00%
2023/08/16	4	24.81	2	24.75	25.05	2	6,600	0.03%
2023/08/15	2	24.95	1	25.10	24.85	1	6,664	0.02%
2023/08/14	2	24.78	1	24.80	24.60	1	6,666	0.02%
2023/08/11	2	26.03	1	25.55	25.45	1	6,644	0.02%
2023/08/10	4	26.10	2	26.28	25.80	2	6,619	0.03%
2023/08/09	2	26.88	2	27.25	27.00	0	6,591	0.00%
2023/08/08	1	28.20	1	27.55	27.40	0	6,579	0.00%
2023/08/07	2	27.78	1	27.65	28.00	1	6,562	0.02%
2023/08/04	6	27.70	5	27.80	28.00	1	6,542	0.02%
2023/08/02	5	27.83	3	27.35	27.35	2	6,515	0.03%
2023/08/01	3	27.72	5	27.43	27.35	-2	6,406	-0.03%
2023/07/31	20	28.55	5	28.38	27.90	15	6,381	0.24%
2023/07/28	4	28.59	8	28.40	28.70	-4	6,338	-0.06%
2023/07/27	12.2	30.58	14	30.25	29.20	-1.8	6,220	-0.03%
2023/07/26	137	30.78	33.6	31.10	29.30	103.4	5,948	1.74%	大買/鉅額交易
2023/07/25	13	28.60	25	28.92	29.15	-12	5,370	-0.22%
2023/07/24	18	26.08	10	26.24	26.50	8	5,090	0.16%
2023/07/21	8	26.03	12	25.88	26.15	-4	4,928	-0.08%
2023/07/20	13.7	28.06	2	27.60	26.85	11.7	4,859	0.24%
2023/07/19	15	28.38	29	27.73	27.50	-14	4,650	-0.30%
2023/07/18	10	29.49	10	29.38	29.50	0	4,402	0.00%
2023/07/17	12	26.06	14	25.77	26.85	-2	4,157	-0.05%
2023/07/14	12	25.03	20	24.92	24.55	-8	3,838	-0.21%
2023/07/13	37	24.11	13	24.17	23.80	24	3,682	0.65%
2023/07/12	47	24.64	48	24.87	24.15	-1	3,666	-0.03%
2023/07/11	21	24.56	15	24.98	25.05	6	3,541	0.17%
2023/07/10	5	23.40	8	23.36	23.40	-3	3,324	-0.09%
2023/07/07	13	21.17	0	0.00	21.30	13	3,269	0.40%
2023/07/06	5	22.07	2.8	21.78	21.95	2.2	3,343	0.07%
2023/07/05	1	21.45	1	21.50	21.50	0	3,299	0.00%
2023/07/04	0	0.00	1	21.10	21.15	-1	3,270	-0.03%
2023/07/03	0	0.00	4	20.35	20.40	-4	3,234	-0.12%
2023/06/27	0	0.00	4	19.65	19.60	-4	3,701	-0.11%
2023/06/26	1	19.90	0	0.00	20.00	1	3,721	0.03%
2023/06/20	1	20.20	6	20.35	20.35	-5	3,704	-0.13%
2023/06/19	3	20.20	3	20.48	20.10	0	3,687	0.00%
2023/06/16	0	0.00	2	20.05	20.25	-2	3,668	-0.05%
2023/06/14	0	0.00	1	19.60	19.70	-1	3,609	-0.03%
2023/06/13	3	19.43	0	0.00	19.50	3	3,595	0.08%
2023/06/12	1	19.40	6	19.30	19.25	-5	3,569	-0.14%
2023/06/09	1	19.80	1	20.00	20.10	0	3,505	0.00%
2023/06/08	5	20.40	4	20.16	20.10	1	3,447	0.03%
2023/06/07	1	22.05	5	22.27	22.30	-4	3,249	-0.12%
2023/06/06	10.3	22.03	19	21.79	21.55	-8.7	3,084	-0.28%
2023/06/05	10	21.45	2	21.45	21.35	8	2,983	0.27%
2023/06/02	0	0.00	6	20.45	20.35	-6	2,870	-0.21%
2023/05/31	7	19.20	1	19.05	19.25	6	2,760	0.22%
2023/05/30	1	18.75	0	0.00	18.75	1	2,747	0.04%
2023/05/29	5	19.21	41	19.00	18.85	-36	2,727	-1.32%
2023/05/26	5	19.99	7	19.59	19.20	-2	2,696	-0.07%
2023/05/25	1	19.60	4	20.39	20.35	-3	2,608	-0.12%
2023/05/24	42	19.69	39	19.90	19.55	3	2,510	0.12%
2023/05/23	4	20.43	5	20.05	20.25	-1	2,447	-0.04%
2023/05/22	17	20.14	22	20.35	20.80	-5	2,397	-0.21%
2023/05/19	47	19.92	6	19.70	19.70	41	2,301	1.78%
2023/05/18	10	19.36	0	0.00	19.35	10	2,206	0.45%
2023/05/17	0	0.00	10	19.20	19.10	-10	2,178	-0.46%
2023/05/16	1	18.60	1	19.00	18.80	0	2,158	0.00%
2023/05/15	1	18.85	1	18.95	18.70	0	2,132	0.00%
2023/05/09	1	18.80	22	19.03	19.05	-21	2,049	-1.02%
2023/05/08	2	19.20	7	18.94	19.25	-5	2,018	-0.25%
2023/05/05	20	18.75	10	18.70	18.80	10	1,987	0.50%
2023/05/04	7	19.25	0	0.00	19.05	7	1,965	0.36%
2023/05/03	1	18.60	0	0.00	18.85	1	1,936	0.05%
2023/05/02	3	18.85	4	19.00	18.95	-1	1,938	-0.05%
2023/04/28	9	18.68	0	0.00	18.75	9	1,908	0.47%
2023/04/21	1	18.20	2	18.20	18.00	-1	1,873	-0.05%
2023/04/20	3	18.40	0	0.00	18.65	3	1,834	0.16%
2023/04/18	3	18.87	2	19.15	18.65	1	1,794	0.06%
2023/04/17	10	19.55	3	19.70	19.50	7	1,758	0.40%
2023/04/14	15	19.03	3	20.15	19.85	12	1,736	0.69%
2023/04/13	1	18.20	1.8	18.49	18.40	-0.8	1,582	-0.05%
2023/04/12	0	0.00	18	18.32	18.70	-18	1,517	-1.19%
2023/04/11	9	18.26	2	17.85	17.85	7	1,406	0.50%
2023/04/10	3	17.10	0	0.00	17.25	3	1,287	0.23%
2023/04/07	0	0.00	2	17.05	17.05	-2	1,253	-0.16%
2023/04/06	0	0.00	2	17.15	17.00	-2	1,236	-0.16%
2023/03/31	1	16.80	0	0.00	16.95	1	1,197	0.08%
2023/03/30	13	17.28	5	17.08	17.10	8	1,148	0.70%
2023/03/29	3	16.83	1.8	17.18	17.25	1.2	914	0.13%
2023/03/28	5	15.68	1	15.65	15.70	4	707	0.57%
2023/03/24	4	15.18	0	0.00	15.15	4	653	0.61%
2023/03/23	0	0.00	1	15.20	15.15	-1	661	-0.15%
2023/03/22	3	15.13	0	0.00	15.20	3	661	0.45%
2023/03/21	7	15.15	0	0.00	15.15	7	670	1.04%
2023/03/20	3	14.92	1	15.10	15.10	2	698	0.29%
2023/03/08	0	0.00	1	15.15	15.10	-1	730	-0.14%
2023/03/07	0	0.00	1	14.85	15.00	-1	727	-0.14%
2023/03/06	0	0.00	20	14.74	14.80	-20	729	-2.74%
2023/03/03	1	14.70	0	0.00	14.70	1	758	0.13%
2023/02/10	1	14.95	0	0.00	14.75	1	902	0.11%
2023/02/09	0	0.00	1	15.15	15.05	-1	941	-0.11%
2023/02/07	1	15.00	1	14.95	14.95	0	961	0.00%
2023/02/02	0	0.00	0.1	15.15	15.20	-0.1	982	-0.01%
2023/01/17	0	0.00	1	15.05	14.95	-1	1,089	-0.09%
2023/01/13	0	0.00	2	14.80	14.90	-2	1,235	-0.16%
2023/01/12	1	15.00	1	15.15	14.85	0	1,220	0.00%
2023/01/11	1	15.00	3	15.02	14.85	-2	1,201	-0.17%
2023/01/10	1	15.00	0	0.00	14.75	1	1,180	0.08%
2023/01/09	0	0.00	1	15.20	15.15	-1	1,173	-0.09%
2023/01/05	5	15.67	1	15.80	15.40	4	1,135	0.35%
2023/01/04	1	15.20	2	15.35	15.45	-1	1,091	-0.09%
2022/12/15	0	0.00	1	14.85	14.75	-1	1,133	-0.09%
2022/12/12	0	0.00	3	15.10	14.75	-3	1,352	-0.22%
2022/12/09	0	0.00	4	14.75	14.40	-4	1,516	-0.26%
2022/12/08	0	0.00	2	13.85	13.90	-2	1,717	-0.12%
2022/12/02	10	14.50	10	14.65	14.35	0	1,884	0.00%
2022/11/16	2	13.90	0	0.00	13.90	2	1,754	0.11%
2022/11/10	0	0.00	10	15.25	14.85	-10	1,685	-0.59%
2022/11/09	10	15.40	2	15.45	15.05	8	1,671	0.48%
2022/11/08	2	15.25	3	15.50	15.40	-1	1,662	-0.06%
2022/11/07	3	15.33	4	15.70	15.45	-1	1,638	-0.06%
2022/11/03	0	0.00	3	15.00	15.15	-3	1,582	-0.19%
2022/11/01	0	0.00	3	14.95	14.90	-3	1,551	-0.19%
2022/10/26	1	15.15	8	14.66	14.45	-7	1,482	-0.47%
2022/10/25	7	15.07	2	14.80	15.20	5	1,436	0.35%
2022/10/24	21	15.27	21	15.16	15.15	0	1,372	0.00%
2022/10/21	0	0.00	7	13.87	14.15	-7	1,266	-0.55%
2022/10/06	0	0.00	1	14.00	14.00	-1	1,156	-0.09%
2022/09/28	1	13.55	0	0.00	13.25	1	1,098	0.09%
2022/09/26	4	13.83	0	0.00	13.40	4	1,065	0.38%
2022/09/23	0	0.00	3	14.17	14.15	-3	1,046	-0.29%
2022/09/22	1	14.70	0	0.00	14.60	1	1,025	0.10%
2022/09/21	19	15.37	8	14.99	14.85	11	996	1.10%
2022/09/20	0	0.00	3	15.37	15.20	-3	907	-0.33%
2022/09/19	4	16.33	4	16.01	15.70	0	831	0.00%
2022/09/16	9	16.17	6	16.21	16.00	3	744	0.40%
2022/09/15	1	15.50	5.8	15.77	16.00	-4.8	547	-0.88%
2022/09/14	2	14.50	1	14.35	14.55	1	320	0.31%
2022/09/13	16	14.93	6	14.83	14.90	10	288	3.46%
2022/09/12	0	0.00	15.7	14.13	14.20	-15.7	145	-10.77%
2022/09/07	0	0.00	2.6	12.80	12.75	-2.6	142	-1.83%
2022/08/15	2	12.55	0	0.00	12.75	2	168	1.19%
2022/06/07	0	0.00	2	13.35	13.20	-2	335	-0.60%
2022/06/02	0	0.00	4	13.20	13.15	-4	338	-1.18%
2022/04/25	0	0.00	1	14.15	13.70	-1	308	-0.32%
2022/04/18	20	14.50	0	0.00	14.35	20	275	7.27%
2022/04/15	1	14.50	0	0.00	14.55	1	243	0.41%
2022/03/03	0	0.00	1	13.60	13.60	-1	246	-0.41%
2022/02/21	0	0.00	7	13.70	13.70	-7	267	-2.62%
2022/02/14	0	0.00	2.4	13.65	13.65	-2.4	303	-0.79%
2022/02/07	0	0.00	8	13.50	13.80	-8	339	-2.36%
2022/01/05	2	14.40	0	0.00	14.35	2	378	0.53%
2022/01/04	0	0.00	0.8	14.35	14.40	-0.8	388	-0.21%
2022/01/03	0	0.00	0.2	14.40	14.50	-0.2	392	-0.04%
2021/12/23	0	0.00	1	14.40	14.35	-1	446	-0.22%
2021/11/23	0	0.00	0.1	14.55	14.40	-0.1	523	-0.02%
2021/11/19	1	14.70	0	0.00	14.80	1	592	0.17%
2021/11/18	1	14.75	1.7	14.70	14.80	-0.7	1,030	-0.07%
2021/11/11	0	0.00	0.8	15.45	15.40	-0.8	1,052	-0.08%
2021/11/05	0	0.00	3	15.25	15.25	-3	1,068	-0.28%
2021/11/04	0	0.00	1	15.30	15.25	-1	1,066	-0.09%
2021/10/21	0	0.00	0.8	14.40	14.30	-0.8	1,143	-0.07%
2021/10/19	0	0.00	2	14.30	14.30	-2	1,165	-0.17%
2021/10/01	10	14.05	0	0.00	14.00	10	1,283	0.78%
2021/09/30	0	0.00	2	14.70	14.70	-2	1,287	-0.16%
2021/09/27	2	14.55	1	14.30	14.45	1	1,316	0.08%
2021/09/22	0	0.00	1	14.00	14.05	-1	1,465	-0.07%
2021/09/15	0	0.00	5	14.10	14.20	-5	1,550	-0.32%
2021/09/06	1	13.50	0	0.00	13.45	1	1,934	0.05%
2021/08/26	0	0.00	5	13.25	13.35	-5	2,079	-0.24%
2021/08/23	2	13.10	3	13.05	13.20	-1	2,155	-0.05%
2021/08/18	5	12.65	0	0.00	13.05	5	2,201	0.23%
2021/08/17	3	12.50	0	0.00	12.50	3	2,205	0.14%
2021/08/09	1	14.50	3	14.52	14.40	-2	2,025	-0.10%
2021/08/04	0	0.00	8	15.40	15.40	-8	2,229	-0.36%
2021/07/30	0	0.00	0.4	15.45	15.35	-0.4	2,489	-0.02%
2021/07/29	0	0.00	1	15.55	15.60	-1	2,589	-0.04%
2021/07/28	2	15.55	0	0.00	15.40	2	2,703	0.07%
2021/07/23	0	0.00	0.3	15.80	15.90	-0.3	3,024	-0.01%
2021/07/22	2	15.50	0.3	15.75	15.45	1.7	3,211	0.05%
2021/07/21	0	0.00	20	15.82	15.70	-20	3,397	-0.59%
2021/07/16	1	15.90	0	0.00	16.05	1	3,842	0.03%
2021/07/15	1	15.80	0	0.00	16.05	1	3,916	0.03%
2021/07/13	2	15.70	0	0.00	15.55	2	4,091	0.05%
2021/07/09	1	16.30	0	0.00	16.25	1	4,344	0.02%
2021/07/07	1	16.75	8	16.86	16.70	-7	4,949	-0.14%
2021/07/05	4	17.18	0	0.00	17.10	4	5,103	0.08%
2021/07/01	6.1	17.94	14	17.76	17.25	-7.9	5,207	-0.15%
2021/06/30	1	17.80	2	18.05	17.90	-1	5,214	-0.02%
2021/06/29	47	18.20	2	17.95	17.95	45	5,196	0.87%
2021/06/28	3	17.70	5	17.76	17.80	-2	5,153	-0.04%
2021/06/25	1	17.10	1	17.10	16.85	0	5,120	0.00%
2021/06/22	1	17.00	0	0.00	16.85	1	5,163	0.02%
2021/06/21	5	16.50	1	16.65	16.40	4	5,185	0.08%
2021/06/18	0	0.00	1	17.05	17.00	-1	5,292	-0.02%
2021/06/17	7	17.75	1	17.75	17.70	6	5,543	0.11%
2021/06/16	13	18.11	16	17.77	18.25	-3	5,721	-0.05%
2021/06/15	4	17.83	4	18.30	18.30	0	5,602	0.00%
2021/06/11	2	16.60	0	0.00	16.65	2	5,554	0.04%
2021/06/09	1.1	15.66	0	15.90	15.70	1.1	5,506	0.02%
2021/06/08	2	15.95	0	0.00	15.95	2	5,525	0.04%
2021/06/04	0	0.00	1	16.50	16.45	-1	5,641	-0.02%
2021/06/02	0	0.00	9	16.35	16.10	-9	5,646	-0.16%
2021/06/01	0	0.00	2	16.10	16.25	-2	5,651	-0.04%
2021/05/31	1	16.70	0	0.00	16.20	1	5,684	0.02%
2021/05/28	2	15.98	1	16.05	16.00	1	5,697	0.02%
2021/05/26	2	15.60	0	0.00	15.55	2	5,742	0.03%
2021/05/19	3	16.00	3	15.90	15.95	0	5,796	0.00%
2021/05/14	1	15.35	0	0.00	15.30	1	5,725	0.02%
2021/05/13	8	15.49	0	0.00	15.10	8	5,788	0.14%
2021/05/12	2	16.10	0	0.00	15.95	2	5,692	0.04%
2021/05/11	3	17.93	3	18.55	17.70	0	5,624	0.00%
2021/05/10	3.2	19.46	3	19.42	19.10	0.2	5,511	0.00%
2021/05/07	1	19.45	10	19.94	20.05	-9	5,438	-0.17%
2021/05/06	4	20.51	4	20.79	19.95	0	5,368	0.00%
2021/05/05	3	20.87	1	21.25	20.65	2	5,263	0.04%
2021/05/04	7	19.61	5.2	19.97	20.15	1.9	5,150	0.04%
2021/05/03	5	22.12	2	22.30	21.65	3	5,018	0.06%
2021/04/29	17	22.05	15	22.17	22.55	2	4,942	0.04%
2021/04/28	16	22.53	14	22.74	22.45	2	4,832	0.04%
2021/04/27	4	21.94	3	21.88	21.80	1	4,651	0.02%
2021/04/26	10	21.38	5	21.25	21.60	5	4,464	0.11%
2021/04/23	11	20.20	3	20.08	19.95	8	4,357	0.18%
2021/04/22	23	20.95	25	21.23	20.50	-2	4,276	-0.05%
2021/04/21	14	19.54	15.1	19.52	19.75	-1.1	4,032	-0.03%
2021/04/20	4	19.15	0	0.00	19.25	4	3,954	0.10%
2021/04/19	1	19.35	16	19.08	19.20	-15	3,897	-0.38%
2021/04/16	1	19.40	1	19.10	19.25	0	3,795	0.00%
2021/04/15	20	18.46	3	18.75	18.55	17	3,664	0.46%
2021/04/14	7	17.79	12	17.32	18.05	-5	3,520	-0.14%
2021/04/13	31.4	17.72	33	18.03	17.35	-1.7	3,368	-0.05%
2021/04/12	23	16.23	44	16.44	16.55	-21	2,927	-0.72%
2021/04/09	22	16.55	2	16.85	16.70	20	2,864	0.70%
2021/04/08	1	16.70	1	16.15	16.70	0	2,814	0.00%
2021/04/07	3	15.80	2	15.75	15.80	1	2,755	0.04%
2021/04/01	11	15.14	0	0.00	15.20	11	2,743	0.40%
2021/03/31	1	14.95	2	15.30	15.30	-1	2,760	-0.04%
2021/03/29	2	14.90	0	0.00	14.95	2	2,884	0.07%
2021/03/25	2	14.83	0	0.00	14.70	2	3,255	0.06%
2021/03/24	0	0.00	1	14.70	14.70	-1	3,505	-0.03%
2021/03/23	7	15.54	11	14.94	14.95	-4	3,467	-0.12%
2021/03/22	15	16.92	0	0.00	16.15	15	3,367	0.45%
2021/03/19	3	15.80	2	16.15	16.15	1	3,085	0.03%
2021/03/10	5	14.56	3	14.80	14.20	2	2,882	0.07%
2021/03/08	0	0.00	3	13.85	13.95	-3	2,876	-0.10%
2021/03/04	1	13.85	0	0.00	13.90	1	3,212	0.03%
2021/02/24	0	0.00	1	13.30	13.10	-1	3,203	-0.03%
2021/02/23	1	13.30	0	0.00	13.25	1	3,195	0.03%
2021/02/22	3	13.10	0	0.00	13.10	3	3,197	0.09%
2021/02/18	0	0.00	1	12.80	13.00	-1	3,167	-0.03%
2021/02/05	1	11.45	0	0.00	11.50	1	3,041	0.03%
2021/02/04	15	11.52	15	11.53	11.70	0	3,057	0.00%
2021/02/01	0	0.00	2	10.80	10.80	-2	3,276	-0.06%
2021/01/05	0	0.00	20	13.55	13.30	-20	4,633	-0.43%
2021/01/04	0	0.00	4	13.50	13.45	-4	4,628	-0.09%
2020/12/29	0	0.00	2	13.65	13.30	-2	4,537	-0.04%
2020/12/28	2	13.40	15	13.52	13.40	-13	4,491	-0.29%
2020/12/24	2	14.10	2	13.75	13.60	0	4,406	0.00%
2020/12/23	5	12.90	10	12.75	13.00	-5	4,258	-0.12%
2020/12/22	4	13.60	11	13.29	12.70	-7	4,232	-0.17%
2020/12/21	41	14.07	23	14.24	13.95	18	4,085	0.44%
2020/12/18	27	13.41	19	13.11	14.00	8	3,829	0.21%
2020/12/16	11	12.70	0	0.00	12.70	11	3,535	0.31%
2020/12/11	1	12.00	0	0.00	12.05	1	3,545	0.03%
2020/12/07	0	0.00	7	12.83	12.65	-7	3,516	-0.20%
2020/12/04	2	13.00	0	0.00	12.85	2	3,563	0.06%
2020/12/03	0	0.00	3	12.90	12.80	-3	3,559	-0.08%
2020/12/02	3	13.15	0	0.00	13.10	3	3,550	0.08%
2020/12/01	3	14.37	3	14.02	13.30	0	3,494	0.00%
2020/11/30	40	13.45	25	13.37	13.85	15	3,306	0.45%
2020/11/27	1	12.30	1	12.60	12.60	0	3,150	0.00%
2020/11/26	0	0.00	1	12.30	12.25	-1	3,087	-0.03%
2020/11/24	2	11.80	0	0.00	11.65	2	2,989	0.07%
2020/11/20	2	11.40	0	0.00	11.45	2	2,990	0.07%
2020/11/17	0	0.00	1	11.05	11.10	-1	2,950	-0.03%
2020/11/13	1	11.20	0	0.00	11.25	1	2,991	0.03%
2020/11/03	1	11.85	1	11.95	12.00	0	2,501	0.00%
2020/10/29	1	12.40	0	0.00	12.25	1	2,303	0.04%
2020/10/28	3	12.35	3	12.28	12.10	0	2,197	0.00%
2020/10/27	2	12.20	3	11.75	12.00	-1	2,111	-0.05%
2020/10/26	13	12.38	14	12.37	11.90	-1	2,034	-0.05%
2020/10/21	0	0.00	1	11.15	11.05	-1	1,645	-0.06%
2020/10/20	41	11.70	40	11.44	11.10	1	1,598	0.06%
2020/10/19	8	11.17	7	11.08	11.25	1	1,435	0.07%
2020/10/16	2	10.80	9	10.96	10.90	-7	1,345	-0.52%
2020/10/15	10	11.13	6	11.05	11.15	4	1,280	0.31%
2020/10/14	3	10.65	5	10.59	10.60	-2	1,165	-0.17%
2020/10/13	1	10.00	0	0.00	9.97	1	1,059	0.09%
2020/10/12	0	0.00	3	10.00	9.99	-3	1,043	-0.29%
2020/10/06	0	0.00	2	9.57	9.57	-2	1,007	-0.20%
2020/09/25	4	9.20	0	0.00	9.07	4	1,036	0.39%
2020/09/24	2	9.43	0	0.00	9.37	2	1,027	0.19%
2020/09/23	0	0.00	2	9.83	9.75	-2	1,025	-0.20%
2020/09/18	0	0.00	2	10.20	9.97	-2	995	-0.20%
2020/09/10	2	10.00	0	0.00	9.94	2	883	0.23%
2020/09/09	0	0.00	2	10.13	9.96	-2	845	-0.24%
2020/09/08	0	0.00	5	10.11	9.80	-5	751	-0.67%
2020/09/07	0	0.00	4	9.94	9.91	-4	720	-0.56%
2020/09/03	2	9.57	4	9.76	9.61	-2	652	-0.31%
2020/09/02	2	9.33	0	0.00	9.48	2	617	0.32%
2020/08/20	9	8.86	42	8.86	8.88	-33	446	-7.39%
2020/08/19	17	9.37	0	0.00	9.22	17	433	3.93%
2020/08/18	20	9.50	4	9.46	9.50	16	369	4.33%
2020/07/02	1	8.60	0	0.00	8.53	1	254	0.39%
2020/06/17	0	0.00	1	8.57	8.65	-1	236	-0.42%
2020/06/12	0	0.00	2	8.15	8.16	-2	241	-0.83%
2020/05/26	0	0.00	1	8.27	8.14	-1	240	-0.42%
2020/04/14	0	0.00	1	7.84	7.55	-1	259	-0.39%
2020/04/13	8	7.89	7	8.23	7.86	1	249	0.40%
2020/03/13	3	7.23	0	0.00	7.17	3	361	0.83%
2019/12/10	4	9.62	4	9.96	9.63	0	298	0.00%
2019/12/09	0	0.00	6	9.38	9.52	-6	216	-2.77%
2019/10/21	0	0.00	12.8	9.11	9.11	-12.8	164	-7.74%
2019/10/18	0	0.00	2	8.87	8.86	-2	138	-1.44%
2019/08/30	3	8.11	0	0.00	8.13	3	98	3.05%
2019/01/04	3	8.32	0	0.00	8.35	3	197	1.52%
2018/12/26	5	8.43	0	0.00	8.45	5	218	2.29%
2018/11/29	0.1	8.80	0	0.00	8.87	0.1	233	0.04%
2018/10/12	3	7.90	0	0.00	8.07	3	169	1.77%
2018/10/11	3	8.23	0	0.00	8.12	3	168	1.78%
2018/09/17	0	0.00	3	8.88	8.88	-3	164	-1.82%
2018/08/28	0	0.00	0.2	9.00	9.04	-0.2	263	-0.08%
2018/08/13	3	8.87	0	0.00	8.87	3	307	0.98%
2018/07/23	3	9.00	0	0.00	9.00	3	373	0.80%
2018/06/29	3	9.42	0	0.00	9.50	3	1,371	0.22%
2018/06/15	0	0.00	1	9.70	9.72	-1	1,416	-0.07%
2018/06/14	1	9.88	0	0.00	9.72	1	1,413	0.07%
2018/06/08	0	0.00	9	9.73	9.73	-9	1,360	-0.66%
2018/06/01	0	0.00	14	9.93	9.89	-14	1,356	-1.03%
2018/05/30	0	0.00	10	9.45	9.40	-10	1,322	-0.76%
2018/05/18	3	9.33	0	0.00	9.33	3	1,340	0.22%
2018/05/15	13	9.40	0	0.00	9.36	13	1,359	0.96%
2018/05/09	5	9.50	0	0.00	9.45	5	1,376	0.36%
2018/05/03	0	0.00	2	9.30	9.28	-2	1,442	-0.14%
2018/05/02	3	9.23	0	0.00	9.33	3	1,580	0.19%
2018/04/27	2	9.38	0	0.00	9.38	2	1,574	0.13%
2018/04/26	3	9.45	0	0.00	9.46	3	1,571	0.19%
2018/04/25	1	9.50	0	0.00	9.70	1	1,574	0.06%
2018/04/24	1	9.57	0	0.00	9.59	1	1,592	0.06%
2018/04/23	10	9.72	10	9.85	9.77	0	1,591	0.00%
2018/04/20	1	9.97	0	0.00	9.80	1	1,599	0.06%
2018/04/19	10	9.85	12	9.95	9.90	-2	1,609	-0.12%
2018/04/18	0.2	9.98	3	10.00	9.95	-2.8	1,623	-0.17%
2018/04/17	8	10.09	5	10.15	9.95	3	1,641	0.18%
2018/04/16	9	9.75	9	9.91	10.00	0	1,626	0.00%
2018/04/12	6	10.27	5	10.35	10.25	1	1,517	0.07%
2018/04/11	12	10.32	22	10.34	10.35	-10	1,487	-0.67%
2018/04/10	21	10.73	5	10.45	10.45	16	1,405	1.14%
2018/04/09	0	0.00	4	10.33	10.50	-4	931	-0.43%
2018/03/28	0	0.00	1	9.40	9.21	-1	773	-0.13%
2018/03/27	0	0.00	2	9.22	9.16	-2	739	-0.27%
2018/03/19	1	9.28	0	0.00	9.22	1	725	0.14%
2018/03/16	1	9.25	0	0.00	9.30	1	725	0.14%
2018/03/07	1	9.65	0	0.00	9.68	1	722	0.14%
2018/03/01	1	9.42	0	0.00	9.70	1	770	0.13%
2018/02/12	5	8.95	0	0.00	9.00	5	774	0.65%
2018/02/09	1	8.80	0	0.00	8.81	1	774	0.13%
2018/01/30	2	10.15	0	0.00	9.91	2	720	0.28%
2018/01/29	1	10.20	0	0.00	10.00	1	700	0.14%
2018/01/26	0	0.00	1	10.45	10.35	-1	686	-0.15%
2018/01/25	1	10.10	3	10.50	10.45	-2	664	-0.30%
2018/01/24	0	0.00	1	9.91	9.98	-1	523	-0.19%
2018/01/22	0	0.00	1	9.89	9.89	-1	548	-0.18%
2018/01/18	11	9.84	0	0.00	9.81	11	650	1.69%
2018/01/16	1	10.00	11	10.15	10.10	-10	621	-1.61%
2018/01/15	1	9.90	0	0.00	9.99	1	617	0.16%
2018/01/12	12	9.96	0	0.00	9.99	12	600	2.00%
2018/01/11	1	9.95	1	10.00	9.87	0	576	0.00%
2018/01/10	0	0.00	2	9.74	9.63	-2	545	-0.37%