智通 (8932)-國票券商分點個股進出

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

智通

(8932)

可現股當沖

股價
145.0
漲跌
▼3.0
漲幅
-2.03%
成交量
727張
產業
上櫃其他類股
32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

智通 (8932)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/31	0.1	146.55	3	149.00	145.00	-2.9	656	-0.44%
2024/05/30	3	149.00	0	147.50	148.00	3	654	0.46%
2024/05/29	0	147.50	0	0.00	146.50	0	665	0.00%
2024/05/27	6	146.00	0	0.00	145.50	6	675	0.89%
2024/05/24	0	147.00	0	145.50	149.00	0	669	0.00%
2024/05/23	0	0.00	0	146.00	145.50	0	665	-0.01%
2024/05/22	0	144.28	0	145.50	146.00	0	665	0.01%
2024/05/21	0	146.75	0.2	147.19	145.50	-0.2	662	-0.03%
2024/05/20	0	0.00	0	146.36	146.50	0	669	0.00%
2024/05/17	0	0.00	1.2	144.60	142.50	-1.2	672	-0.18%
2024/05/16	0	0.00	0	148.50	145.00	0	671	0.00%
2024/05/15	0	0.00	1	144.24	142.50	-1	674	-0.15%
2024/05/14	0	142.00	4.8	143.39	144.00	-4.8	676	-0.70%
2024/05/13	2	140.00	45	138.16	145.50	-43	660	-6.50%
2024/05/10	0	0.00	15	131.00	132.50	-15	623	-2.41%
2024/05/09	0	0.00	1	130.01	130.00	-1	625	-0.16%
2024/05/08	1	125.00	1.2	130.64	131.00	-0.2	621	-0.03%
2024/05/07	0.2	121.51	2	125.79	128.00	-1.9	609	-0.31%
2024/05/06	0	0.00	0	120.75	119.50	0	586	0.00%
2024/05/02	1	117.00	30.5	115.94	116.50	-29.5	621	-4.75%
2024/04/30	44	118.83	6	116.35	118.50	38	666	5.69%
2024/04/29	1	120.50	6.1	119.60	119.00	-5.1	687	-0.75%
2024/04/26	0	118.00	0	0.00	118.50	0	683	0.00%
2024/04/25	1	115.50	0	115.00	115.50	1	685	0.15%
2024/04/23	0	114.00	0	114.50	115.50	0	708	0.00%
2024/04/22	0	112.00	0	0.00	114.00	0	720	0.00%
2024/04/18	1	111.50	6	111.75	113.00	-5	730	-0.68%
2024/04/17	0	0.00	37.2	114.08	113.00	-37.2	748	-4.98%
2024/04/16	0	0.00	0	114.00	114.00	0	761	0.00%
2024/04/15	1	114.03	6.1	115.90	115.00	-5	761	-0.66%
2024/04/12	0	117.00	11.2	117.01	116.50	-11.2	769	-1.45%
2024/04/11	0	0.00	42.3	114.98	114.00	-42.3	778	-5.42%
2024/04/10	14	116.86	0	0.00	117.50	14	864	1.62%
2024/04/09	4	117.25	0.2	118.16	114.00	3.8	866	0.43%
2024/04/08	3	118.50	0	0.00	118.50	3	875	0.34%
2024/04/02	0	0.00	4	117.88	116.50	-4	889	-0.45%
2024/04/01	0	118.00	19	118.55	119.00	-19	900	-2.11%
2024/03/29	0	115.50	112	117.09	117.00	-112	917	-12.20%	大賣/鉅額交易
2024/03/28	0	0.00	0	117.50	116.00	0	930	0.00%
2024/03/27	2	119.00	0.2	116.38	116.50	1.8	936	0.19%
2024/03/26	17.2	118.12	0.2	117.96	116.50	17	941	1.80%
2024/03/25	0	0.00	0.2	117.37	116.00	-0.2	949	-0.02%
2024/03/22	0	116.00	0	0.00	118.00	0	955	0.00%
2024/03/21	0	0.00	0.4	118.34	115.50	-0.4	963	-0.04%
2024/03/20	67	120.14	0.2	115.18	120.50	66.8	962	6.93%
2024/03/19	0.2	118.00	0.2	116.34	119.50	0	936	0.00%
2024/03/18	0	114.78	0.2	115.99	116.50	-0.2	935	-0.02%
2024/03/15	0.2	112.51	0.1	113.99	113.00	0.1	933	0.01%
2024/03/14	0	110.25	52.4	110.45	112.50	-52.4	936	-5.59%
2024/03/13	35.7	110.64	0	106.75	114.00	35.7	940	3.80%
2024/03/12	18	108.91	0.3	105.97	110.50	17.7	938	1.89%
2024/03/11	5	123.00	93.3	111.80	104.00	-88.3	918	-9.61%
2024/03/08	0	0.00	29.4	112.86	112.50	-29.4	882	-3.33%
2024/03/07	0	114.25	0	113.50	115.00	0	915	0.00%
2024/03/06	0	112.00	0	0.00	115.00	0	982	0.00%
2024/03/05	0	0.00	5.1	109.00	111.00	-5.1	1,021	-0.49%
2024/03/04	8	113.25	3.1	109.64	110.00	4.9	1,020	0.48%
2024/03/01	0	0.00	0	110.00	109.50	0	1,010	0.00%
2024/02/29	1	112.00	0	110.50	109.50	1	1,015	0.10%
2024/02/27	0	107.25	1	109.00	109.00	-1	1,010	-0.10%
2024/02/26	0	106.50	0	0.00	109.00	0	1,012	0.00%
2024/02/22	1	106.00	0.1	107.00	106.00	0.9	1,020	0.09%
2024/02/21	0.1	106.50	1	107.00	107.00	-0.9	1,035	-0.09%
2024/02/16	0	0.00	0.2	106.00	107.50	-0.2	1,097	-0.01%
2024/02/15	0.2	103.97	0.1	105.00	104.50	0.1	1,120	0.00%
2024/02/05	0.1	101.00	2	101.50	101.00	-1.9	1,173	-0.16%
2024/02/02	0	0.00	0	103.00	102.00	0	1,169	0.00%
2024/02/01	0	0.00	0.4	103.00	101.50	-0.4	1,168	-0.04%
2024/01/31	0	102.00	0.2	102.88	102.00	-0.2	1,167	-0.02%
2024/01/30	0	0.00	1	101.54	101.50	-1	1,165	-0.09%
2024/01/29	1	100.00	0.8	102.30	100.00	0.2	1,163	0.01%
2024/01/26	1.6	100.39	10.1	99.96	101.50	-8.5	1,159	-0.73%
2024/01/25	0.1	102.00	30.1	101.01	102.50	-30.1	1,146	-2.62%
2024/01/24	31	103.48	60	105.93	103.00	-29	1,128	-2.57%
2024/01/23	0.2	112.51	43.8	114.45	114.00	-43.6	1,096	-3.98%
2024/01/19	0	0.00	0.2	124.00	122.00	-0.2	1,067	-0.02%
2024/01/18	0.2	125.00	0	124.00	122.50	0.2	1,060	0.02%
2024/01/17	0	125.67	0	126.00	126.50	0	1,049	0.00%
2024/01/16	4	125.48	0	122.83	126.00	4	1,037	0.39%
2024/01/15	0	118.88	0	121.00	121.50	0	1,027	0.00%
2024/01/12	0	119.17	3.4	118.34	120.00	-3.4	1,026	-0.33%
2024/01/11	0.3	126.00	0.1	122.04	120.00	0.1	1,019	0.01%
2024/01/10	9	128.00	0	0.00	128.50	9	1,001	0.90%
2024/01/09	2	126.50	0.1	125.50	126.00	1.9	987	0.19%
2024/01/08	1.1	126.88	0.1	126.21	126.00	1	987	0.10%
2024/01/05	48	125.60	1	126.00	124.00	47	979	4.80%
2024/01/04	89.1	126.45	40.8	128.40	125.50	48.3	965	5.00%
2024/01/03	1	118.00	0.1	119.00	120.00	0.9	889	0.10%
2024/01/02	0	0.00	1	116.00	118.50	-1	887	-0.11%
2023/12/29	0.1	114.50	1	115.00	115.00	-0.9	879	-0.10%
2023/12/28	1	119.00	0	117.50	117.00	1	874	0.11%
2023/12/27	0	0.00	3.1	115.20	115.00	-3.1	873	-0.35%
2023/12/26	109.2	114.87	28.7	113.99	115.50	80.5	867	9.29%	大買/
2023/12/25	8	112.50	0.9	111.82	112.50	7.1	850	0.83%
2023/12/22	4	111.00	0.1	109.99	110.50	3.9	840	0.47%
2023/12/21	38	108.72	0.5	108.34	108.50	37.5	843	4.45%
2023/12/20	60.1	108.14	1.8	108.34	108.50	58.3	846	6.88%
2023/12/19	4	105.00	0	105.17	105.00	4	851	0.47%
2023/12/18	0	104.50	0.2	104.15	106.50	-0.2	849	-0.02%
2023/12/15	0	0.00	0.7	107.09	106.00	-0.7	855	-0.08%
2023/12/14	0	0.00	1.6	108.54	106.00	-1.6	859	-0.19%
2023/12/12	4	110.25	0.4	111.07	108.50	3.6	854	0.42%
2023/12/11	0	104.00	0.1	107.37	106.00	-0.1	853	-0.01%
2023/12/08	0	0.00	1.7	105.84	105.00	-1.7	856	-0.20%
2023/12/07	0	107.07	0	109.67	105.00	0	871	0.00%
2023/12/06	0	104.50	0	104.37	105.50	0	874	0.00%
2023/12/05	0	105.50	1.4	104.87	105.00	-1.4	874	-0.16%
2023/12/04	1	104.00	3.2	104.87	103.50	-2.2	869	-0.25%
2023/12/01	6.2	114.93	7.7	115.02	115.00	-1.5	840	-0.18%
2023/11/30	2	110.00	0.5	110.00	110.00	1.5	777	0.20%
2023/11/29	0	0.00	1.5	100.17	100.00	-1.5	743	-0.21%
2023/11/28	0.1	99.64	0	0.00	100.50	0.1	753	0.01%
2023/11/24	0	0.00	0	99.90	98.60	0	764	0.00%
2023/11/22	0	0.00	0	100.77	100.00	0	783	0.00%
2023/11/21	0	99.75	0.7	100.51	100.00	-0.7	790	-0.09%
2023/11/20	0	0.00	0	103.39	100.50	0	799	0.00%
2023/11/17	1	101.00	0.5	104.41	101.00	0.5	795	0.07%
2023/11/16	0	97.75	0	104.00	99.50	0	760	0.00%
2023/11/15	0.7	95.30	0	101.00	96.00	0.7	771	0.09%
2023/11/14	0	95.40	0.2	97.53	98.30	-0.2	770	-0.03%
2023/11/13	0	86.50	0	0.00	94.30	0	752	0.00%
2023/11/10	0	0.00	2	85.86	85.80	-2	709	-0.29%
2023/11/09	2	86.78	0.2	87.51	86.80	1.9	725	0.26%
2023/11/08	0	0.00	0.4	87.59	85.00	-0.4	733	-0.05%
2023/11/07	0.4	85.80	0.1	85.93	85.90	0.3	736	0.04%
2023/11/06	0.1	84.90	0	84.10	85.20	0.1	742	0.01%
2023/11/03	0	81.60	0	84.80	84.10	0	755	0.00%
2023/11/01	0	0.00	0	82.00	81.30	0	812	0.00%
2023/10/31	0	83.30	0	0.00	82.80	0	831	0.00%
2023/10/30	0	81.90	0	0.00	82.10	0	824	0.00%
2023/10/27	0	77.63	0	0.00	78.30	0	819	0.00%
2023/10/26	0	0.00	0	77.80	77.50	0	822	0.00%
2023/10/25	0	77.40	0.2	78.53	77.90	-0.2	827	-0.03%
2023/10/24	0	0.00	0	77.70	78.50	0	832	0.00%
2023/10/23	0	78.29	0	77.70	78.20	0	838	0.00%
2023/10/20	0	81.10	0	80.00	79.00	0	859	0.00%
2023/10/19	0	79.32	0	79.20	82.60	0	870	0.00%
2023/10/18	0	0.00	0	80.10	79.70	0	874	0.00%
2023/10/17	0	81.10	0.6	80.26	80.10	-0.6	882	-0.07%
2023/10/16	0	80.00	0	80.66	80.90	0	883	0.00%
2023/10/13	0.4	82.30	0.2	82.10	80.90	0.2	893	0.02%
2023/10/12	0.5	81.40	0	0.00	83.10	0.5	897	0.06%
2023/10/11	0	80.35	0	0.00	82.00	0	915	0.00%
2023/10/06	0	81.80	0	0.00	82.30	0	913	0.00%
2023/10/05	0	80.90	0	0.00	81.80	0	914	0.00%
2023/10/04	0.1	81.30	0	0.00	82.70	0.1	917	0.01%
2023/10/03	0.2	81.99	0	0.00	82.00	0.2	919	0.02%
2023/10/02	0	0.00	0.3	83.17	83.10	-0.3	914	-0.03%
2023/09/28	0	84.70	0	84.75	84.70	0	909	0.00%
2023/09/27	0.3	82.34	0	0.00	84.30	0.3	930	0.03%
2023/09/25	0	0.00	0.6	85.48	84.00	-0.6	923	-0.07%
2023/09/22	0	0.00	0.3	81.19	81.00	-0.3	916	-0.04%
2023/09/20	0	80.59	0	80.60	80.20	0	922	0.00%
2023/09/19	0	0.00	0.2	83.10	81.60	-0.2	910	-0.02%
2023/09/15	0	0.00	0	82.10	82.40	0	908	0.00%
2023/09/14	44.2	80.85	0	0.00	80.70	44.2	904	4.89%
2023/09/13	8	82.25	0.1	83.50	82.00	7.9	893	0.88%
2023/09/12	0	0.00	1.5	83.84	83.80	-1.5	889	-0.17%
2023/09/11	3.1	85.22	0	87.92	85.70	3.1	864	0.36%
2023/09/08	2	82.80	1	82.20	83.30	1	848	0.12%
2023/09/07	0	0.00	0.4	81.50	81.90	-0.4	846	-0.05%
2023/09/06	0	0.00	0.5	81.65	81.20	-0.5	844	-0.05%
2023/09/05	0	79.30	0	0.00	80.70	0	837	0.00%
2023/09/04	0	0.00	0.1	79.28	79.40	-0.1	831	-0.02%
2023/09/01	3.1	79.62	11.1	78.83	78.80	-8.1	822	-0.98%
2023/08/31	2	79.40	2.1	78.50	78.60	-0.1	812	-0.01%
2023/08/30	0.1	76.29	0.1	77.47	78.30	0	802	0.00%
2023/08/29	0.4	76.06	3.1	76.11	77.00	-2.7	798	-0.34%
2023/08/28	0	72.32	0.2	72.97	74.20	-0.1	790	-0.02%
2023/08/25	0	75.56	0	0.00	75.80	0	774	0.01%
2023/08/24	0	75.04	10.3	75.48	75.50	-10.3	764	-1.34%
2023/08/23	0.2	73.04	1	73.90	74.70	-0.8	756	-0.10%
2023/08/22	0.2	69.07	0.9	68.29	70.90	-0.7	752	-0.09%
2023/08/21	0	72.12	1.1	72.39	70.40	-1.1	748	-0.15%
2023/08/18	5	73.98	13.1	74.83	72.50	-8.1	732	-1.11%
2023/08/17	0.5	74.73	2	75.29	73.70	-1.5	719	-0.22%
2023/08/16	0.1	74.30	0	71.92	75.00	0	714	0.00%
2023/08/15	0.1	72.96	0	72.70	74.00	0.1	705	0.02%
2023/08/14	0.1	72.47	0	73.10	72.90	0.1	706	0.01%
2023/08/11	9.2	70.80	20.4	70.66	70.80	-11.2	709	-1.58%
2023/08/10	0	70.30	1.9	70.72	70.90	-1.9	711	-0.26%
2023/08/09	15.5	73.48	0.1	71.50	71.00	15.4	712	2.16%
2023/08/08	1.2	70.96	2	71.00	71.00	-0.8	699	-0.11%
2023/08/07	11	78.45	36.2	78.19	78.70	-25.2	679	-3.70%
2023/08/04	15.2	74.30	0.4	73.59	74.80	14.8	641	2.30%
2023/08/02	31.2	70.91	0.2	70.66	71.30	30.9	626	4.93%
2023/08/01	10	69.40	0.3	69.96	70.30	9.7	629	1.54%
2023/07/31	0.1	69.07	0.9	69.65	69.60	-0.8	636	-0.12%
2023/07/26	0.9	68.69	0	0.00	68.60	0.9	659	0.13%
2023/07/25	0	70.80	0.3	70.90	70.50	-0.2	657	-0.04%
2023/07/24	0	0.00	0.1	68.18	68.80	-0.1	637	-0.02%
2023/07/21	0	69.00	0	0.00	68.60	0	623	0.00%
2023/07/20	0.2	66.89	0.1	67.90	67.80	0.1	620	0.01%
2023/07/19	0	63.70	0	0.00	64.50	0	622	0.00%
2023/07/18	0	63.00	0.8	62.61	63.40	-0.8	624	-0.13%
2023/07/17	0.3	65.30	0.1	65.32	65.20	0.2	615	0.03%
2023/07/14	0.7	68.85	0.2	68.00	67.40	0.5	609	0.08%
2023/07/13	0.3	66.50	0.1	67.20	66.30	0.2	589	0.03%
2023/07/12	0	0.00	0.1	65.90	65.00	-0.1	578	-0.02%
2023/07/11	0.7	66.50	0	0.00	66.20	0.7	577	0.11%
2023/07/07	0	63.90	0	64.00	65.10	0	570	0.01%
2023/07/06	0	0.00	0	64.45	65.00	0	575	0.00%
2023/07/05	0	0.00	0	64.90	65.20	0	572	0.00%
2023/07/04	0	63.00	0	63.90	64.50	0	549	0.00%
2023/07/03	0	62.13	0.1	62.00	63.10	-0.1	543	-0.03%
2023/06/30	0.1	63.80	0	0.00	61.40	0.1	540	0.03%
2023/06/28	0	0.00	0	62.40	62.60	0	508	0.00%
2023/06/27	0	62.20	0	62.70	62.40	0	504	0.00%
2023/06/26	0	66.40	0	65.78	64.60	0	499	-0.01%
2023/06/21	16	63.84	0.1	63.56	64.90	15.9	494	3.22%
2023/06/20	3	66.97	0	67.30	67.10	3	485	0.61%
2023/06/19	0.1	68.80	0	68.60	70.00	0.1	481	0.03%
2023/06/16	0	68.21	0	68.50	68.50	0	478	0.00%
2023/06/15	0	65.95	0	0.00	66.50	0	474	0.00%
2023/06/14	0	0.00	0	65.40	65.00	0	473	0.00%
2023/06/13	0	65.50	0	0.00	66.20	0	474	0.00%
2023/06/09	0	0.00	1	65.70	64.50	-1	468	-0.22%
2023/06/08	0	67.60	1	65.40	65.50	-1	467	-0.21%
2023/06/06	0	0.00	0	68.32	68.20	0	454	-0.01%
2023/06/02	0	63.89	1	65.70	65.50	-1	448	-0.22%
2023/05/30	0	0.00	0	64.10	64.30	0	448	0.00%
2023/05/29	1	64.10	1.4	63.59	64.00	-0.3	453	-0.08%
2023/05/25	1.4	61.65	0	61.80	62.00	1.3	438	0.30%
2023/05/23	0	57.80	0	0.00	58.30	0	428	0.00%
2023/05/19	1	59.50	0	60.30	58.90	1	426	0.23%
2023/05/18	33	61.85	0	0.00	60.50	33	419	7.86%
2023/05/17	0	0.00	51	62.28	62.60	-51	403	-12.65%
2023/05/16	0	0.00	0	59.60	61.50	0	394	0.00%
2023/05/15	0	58.10	0.1	59.20	59.10	-0.1	389	-0.03%
2023/05/11	0	57.00	0	0.00	57.60	0	388	0.01%
2023/05/10	0	0.00	15	57.50	57.90	-15	386	-3.88%
2023/05/09	5	55.20	0	55.50	55.90	5	387	1.29%
2023/05/08	0.1	53.00	0.8	53.65	54.30	-0.8	383	-0.20%
2023/05/05	11.1	52.30	0.2	52.22	52.20	10.9	377	2.89%
2023/05/04	10	57.00	5.4	57.04	57.90	4.6	365	1.27%
2023/05/03	0.3	55.35	4.4	55.48	56.20	-4.1	351	-1.16%
2023/05/02	1.4	50.91	0	51.50	52.00	1.4	338	0.41%
2023/04/28	0	49.00	0	0.00	49.15	0	335	0.00%
2023/04/27	1	47.70	0	0.00	47.70	1	334	0.30%
2023/04/24	0	0.00	0.1	49.99	47.90	-0.1	343	-0.03%
2023/04/21	0	49.43	0.4	49.34	49.90	-0.3	335	-0.10%
2023/04/20	0	47.68	0	0.00	48.70	0	333	0.00%
2023/04/13	0	0.00	0.1	48.00	47.90	-0.1	362	-0.03%
2023/04/07	0.1	47.53	0	0.00	46.05	0.1	386	0.03%
2023/04/06	0	0.00	0	47.00	46.90	0	394	0.00%
2023/03/31	0	46.60	0	0.00	46.90	0	433	0.00%
2023/03/30	0	45.70	0	0.00	46.00	0	453	0.00%
2023/03/28	1.4	43.57	0	43.75	43.85	1.4	498	0.28%
2023/03/27	0	43.95	0	0.00	43.85	0	521	0.00%
2023/03/23	1	43.85	0	0.00	43.90	1	544	0.18%
2023/03/20	12	43.93	0	0.00	43.95	12	562	2.13%
2023/03/17	3	43.53	0	0.00	44.05	3	573	0.52%
2023/03/16	12	42.73	0	0.00	43.10	12	584	2.06%
2023/03/15	48	43.81	1	44.50	43.65	47	592	7.93%
2023/03/14	2	42.50	0	0.00	43.00	2	603	0.33%
2023/03/13	7	43.80	0	44.02	43.25	7	617	1.13%
2023/03/10	16	45.20	1	45.25	46.05	15	627	2.39%
2023/03/09	2	44.01	0	0.00	45.40	2	632	0.32%
2023/03/08	0	43.85	0	0.00	44.30	0	645	0.00%
2023/02/20	0	0.00	0	48.30	48.00	0	654	0.00%
2023/02/17	0	46.00	0.3	46.00	46.70	-0.3	665	-0.05%
2023/02/16	0	44.05	0	43.95	44.40	0	670	0.00%
2023/02/15	0	43.25	0	0.00	42.45	0	675	0.00%
2023/02/14	0	0.00	0.1	42.00	42.70	-0.1	680	-0.01%
2023/02/13	0	0.00	0	42.51	42.45	0	684	-0.01%
2023/02/07	0	44.80	0	0.00	45.00	0	737	0.00%
2023/02/06	0	44.00	0	0.00	44.35	0	742	0.00%
2023/02/03	0	0.00	0	44.21	43.60	0	742	-0.01%
2023/01/17	2	39.55	5	40.05	39.80	-3	765	-0.39%
2023/01/16	3	39.38	0	41.10	39.30	3	768	0.39%
2023/01/11	0	41.40	1	41.50	41.30	-1	782	-0.13%
2023/01/10	1	42.00	0	0.00	41.60	1	784	0.13%
2023/01/09	0.3	40.00	0.1	40.60	41.05	0.2	789	0.02%
2023/01/06	0	0.00	0	41.08	41.05	0	793	0.00%
2023/01/04	0.1	42.55	0	0.00	42.40	0.1	792	0.01%
2023/01/03	0	0.00	0.2	44.53	42.40	-0.2	789	-0.03%
2022/12/30	0.1	43.99	1	43.55	44.05	-1	814	-0.12%
2022/12/29	0.2	42.50	1	41.90	42.65	-0.8	822	-0.10%
2022/12/28	2	40.40	0	0.00	41.00	2	829	0.24%
2022/12/27	0.1	40.55	5	40.95	41.60	-4.9	828	-0.59%
2022/12/26	8.1	39.92	5	40.45	39.70	3.1	822	0.37%
2022/12/23	4	40.15	4.6	40.64	39.70	-0.6	822	-0.07%
2022/12/22	3	39.52	2.3	39.74	39.45	0.7	789	0.08%
2022/12/21	2.2	43.53	1.6	42.47	42.30	0.7	771	0.08%
2022/12/20	0	47.10	0.1	48.73	47.00	-0.1	754	-0.01%
2022/12/19	2	50.15	0	49.35	48.70	2	732	0.27%
2022/12/16	0.5	49.20	2	47.80	48.10	-1.5	721	-0.21%
2022/12/15	0	0.00	0	48.30	48.35	0	712	0.00%
2022/12/14	2	46.93	0.1	47.80	47.45	1.9	717	0.26%
2022/12/13	0	45.97	0.1	46.65	46.15	-0.1	720	-0.01%
2022/12/08	0.8	46.50	0	46.80	46.65	0.8	714	0.12%
2022/12/07	0.1	44.81	1	46.00	46.00	-0.9	703	-0.12%
2022/12/06	0.2	45.55	0	44.80	45.30	0.2	692	0.02%
2022/12/05	2	42.78	1	43.10	44.00	1	680	0.15%
2022/12/02	0	0.00	0.1	42.80	42.85	-0.1	665	-0.01%
2022/12/01	0	40.50	0	0.00	41.55	0	654	0.00%
2022/11/30	0.1	40.30	0.2	40.46	40.20	-0.1	648	-0.02%
2022/11/29	0	40.95	0	0.00	41.10	0	636	0.00%
2022/11/28	0	40.15	0	40.40	40.45	0	631	0.00%
2022/11/24	0	0.00	3	40.70	40.50	-3	652	-0.46%
2022/11/23	0.2	39.90	0	0.00	40.15	0.2	655	0.03%
2022/11/22	3	40.08	1.1	39.95	39.65	1.9	655	0.28%
2022/11/21	0.1	39.00	0	0.00	39.25	0.1	659	0.01%
2022/11/18	2	39.40	1.5	39.14	38.80	0.5	663	0.08%
2022/11/17	0	40.05	0	0.00	41.30	0	654	0.00%
2022/11/16	0	0.00	2	40.10	40.40	-2	653	-0.31%
2022/11/15	4	40.95	0	40.00	40.80	4	650	0.62%
2022/11/14	0.1	38.95	1.1	39.93	39.00	-1	636	-0.16%
2022/11/10	1.2	38.62	0	39.09	39.05	1.2	623	0.20%
2022/11/09	0	0.00	1	40.65	40.00	-1	620	-0.16%
2022/11/08	2	39.70	1	39.90	40.15	1	615	0.16%
2022/11/07	1	35.20	0	35.07	38.20	1	595	0.17%
2022/11/04	0.3	34.40	0	33.95	34.75	0.3	559	0.05%
2022/11/03	0.1	33.90	0	0.00	33.35	0.1	553	0.01%
2022/11/02	0	33.05	0	0.00	33.50	0	546	0.00%
2022/11/01	0	31.80	0	0.00	32.65	0	532	0.00%
2022/10/31	0	0.00	0.2	31.85	31.90	-0.2	526	-0.04%
2022/10/28	0	33.50	0	0.00	32.80	0	517	0.00%
2022/10/27	0	32.80	0	0.00	33.35	0	510	0.00%
2022/10/24	0	31.90	0	32.75	32.35	0	475	0.00%
2022/10/21	0	0.00	0.1	31.05	31.00	-0.1	465	-0.01%
2022/10/20	0.2	31.56	0.5	30.93	31.65	-0.3	459	-0.06%
2022/10/19	0.2	32.30	0.1	32.30	31.70	0.1	442	0.02%
2022/10/17	0.1	32.20	0.1	32.35	32.30	0	419	0.01%
2022/10/14	0.2	32.99	0.1	33.25	32.95	0.1	410	0.02%
2022/10/13	0	0.00	2.1	31.35	31.30	-2.1	401	-0.52%
2022/10/12	0	31.25	0	0.00	31.50	0	394	0.00%
2022/10/11	0	0.00	0.1	31.15	31.40	-0.1	386	-0.02%
2022/10/07	0.5	30.40	0	30.76	32.25	0.4	380	0.11%
2022/10/06	0	33.10	4.1	33.37	32.20	-4.1	336	-1.22%
2022/10/05	6.1	34.05	0.2	34.00	34.50	5.9	313	1.88%
2022/10/04	0	32.80	0	33.00	32.95	0	293	0.00%
2022/09/30	3	32.83	6	31.60	30.95	-3	280	-1.07%
2022/09/29	3	32.35	0	0.00	31.90	3	269	1.11%
2022/09/28	0	0.00	0.6	31.07	30.70	-0.6	259	-0.23%
2022/09/27	0.2	31.65	0	32.60	31.65	0.2	254	0.07%
2022/09/26	0	0.00	0.8	32.47	32.50	-0.8	249	-0.30%
2022/09/23	0	0.00	3	32.71	32.60	-3	246	-1.23%
2022/09/22	3	32.49	0	32.40	32.10	3	231	1.31%
2022/09/07	0	0.00	0.2	28.75	29.50	-0.2	156	-0.10%
2022/09/06	0	29.90	0	0.00	29.85	0	151	0.00%
2022/09/01	0	0.00	0	28.93	29.00	0	138	-0.03%
2022/08/31	0	0.00	6	28.45	28.60	-6	133	-4.53%
2022/08/30	6.3	31.43	0	30.85	31.40	6.3	106	5.91%
2022/08/29	0	0.00	4	30.83	30.60	-4	98	-4.07%
2022/08/26	0.8	30.80	0	0.00	30.65	0.8	95	0.79%
2022/08/25	3	29.12	1	28.30	29.50	2	86	2.31%
2022/08/24	0	0.00	2.1	27.52	27.50	-2.1	77	-2.76%
2022/08/23	4	28.50	0	0.00	27.80	4	74	5.34%
2022/08/19	0.4	26.35	0	0.00	27.20	0.4	64	0.58%
2022/08/17	0	0.00	0.2	26.65	26.55	-0.2	58	-0.42%
2022/08/10	0	0.00	0.1	25.25	25.00	-0.1	30	-0.26%
2022/07/07	0	0.00	0	23.85	24.00	0	52	-0.02%
2022/06/30	0	0.00	0	23.85	23.80	0	50	0.00%
2022/06/24	0	0.00	0	24.50	24.30	0	48	-0.02%
2022/06/22	0	0.00	0	26.55	26.30	0	45	0.00%
2022/06/17	0	0.00	0	26.45	26.00	0	46	-0.08%
2022/06/10	0	26.35	0	0.00	26.55	0	46	0.00%
2022/05/25	0	26.05	0	0.00	26.40	0	52	0.00%
2022/05/11	0	0.00	0	26.00	26.35	0	52	-0.03%
2022/05/06	0	26.40	0	0.00	26.70	0	53	0.00%
2022/05/05	0	26.45	0	0.00	26.70	0	53	0.00%
2022/04/28	0	0.00	0	23.80	24.25	0	58	0.00%
2022/04/25	0	0.00	0	26.00	25.65	0	64	-0.01%
2022/04/14	0	26.67	0	0.00	27.00	0	64	0.02%
2022/04/13	0	26.60	0	0.00	27.00	0	64	0.00%
2022/04/08	0	0.00	0.2	25.35	26.10	-0.2	60	-0.34%
2022/03/31	0.1	25.85	0.1	25.85	26.00	-0.1	60	-0.09%
2022/03/28	0	25.40	0	0.00	26.10	0	61	0.00%
2022/03/21	0	26.00	0	0.00	26.10	0	62	0.00%
2022/03/07	0	0.00	0	25.65	26.40	0	83	0.00%
2022/02/21	0	0.00	0	26.35	26.20	0	126	0.00%
2022/01/20	0	0.00	0	26.45	26.50	0	192	-0.01%
2022/01/18	0	0.00	0	25.05	26.50	0	204	0.00%
2022/01/17	0	0.00	0	26.00	26.00	0	192	-0.02%
2022/01/13	0	0.00	0	26.50	26.55	0	195	-0.01%
2022/01/06	0	26.65	0	0.00	27.00	0	199	0.02%
2022/01/04	0	0.00	0	26.75	26.70	0	208	0.00%
2021/12/29	0	0.00	0	26.60	26.70	0	221	0.00%
2021/12/27	0.3	26.65	0.3	26.65	26.70	0	227	0.00%
2021/12/23	0	26.50	0	0.00	26.65	0	230	0.00%
2021/12/22	0	0.00	0	26.50	26.60	0	232	0.00%
2021/12/21	0	0.00	0	26.70	26.65	0	232	0.00%
2021/12/20	0.4	26.40	0	0.00	26.45	0.4	231	0.18%
2021/12/14	0.6	26.60	0	0.00	26.60	0.6	234	0.26%
2021/12/08	0	0.00	0	25.40	26.30	0	235	0.00%
2021/12/07	0	25.85	0	0.00	26.10	0	235	0.02%
2021/11/22	1	25.10	0	0.00	25.60	1	215	0.46%
2021/11/18	0	0.00	10	23.85	24.10	-10	194	-5.14%
2021/11/17	0	0.00	10	21.85	22.00	-10	187	-5.34%
2021/11/12	0	0.00	9	21.25	21.35	-9	159	-5.65%
2021/11/10	0	0.00	1	21.25	21.30	-1	163	-0.61%
2021/11/09	0	0.00	1	21.00	21.25	-1	169	-0.59%
2021/07/12	1	19.20	0	0.00	18.80	1	479	0.21%
2021/05/04	1	19.05	0	0.00	18.20	1	388	0.26%
2021/04/22	6	18.91	0	0.00	18.60	6	400	1.50%
2021/04/20	3	19.42	0	0.00	19.50	3	398	0.75%
2021/04/16	19	18.96	0	0.00	19.50	19	431	4.40%
2021/03/25	0	0.00	23	18.20	18.15	-23	445	-5.16%
2021/03/22	0	0.00	5	18.00	18.15	-5	492	-1.01%
2021/01/28	1	16.90	0	0.00	16.95	1	712	0.14%
2021/01/25	0	0.00	1	17.00	16.60	-1	717	-0.14%
2021/01/22	1	17.70	0	0.00	17.75	1	714	0.14%
2021/01/15	0	0.00	2	18.60	18.80	-2	726	-0.28%
2021/01/14	0	0.00	14	19.45	19.35	-14	708	-1.98%
2021/01/13	1	18.50	0	0.00	18.90	1	702	0.14%
2021/01/12	8	18.80	24	19.72	18.15	-16	696	-2.30%
2021/01/11	1	19.60	0	0.00	19.50	1	682	0.15%
2021/01/08	1	18.70	0	0.00	18.85	1	656	0.15%
2021/01/04	2	18.00	0	0.00	17.90	2	701	0.29%
2020/12/31	2	18.00	0	0.00	18.30	2	701	0.29%
2020/12/30	2	18.05	0	0.00	18.20	2	699	0.29%
2020/12/22	0	0.00	1	18.60	18.60	-1	697	-0.14%
2020/12/21	1	18.75	0	0.00	18.70	1	696	0.14%
2020/12/18	10	18.15	0	0.00	18.10	10	690	1.45%
2020/12/17	16	18.58	0	0.00	17.70	16	674	2.37%
2020/12/15	9	19.80	0	0.00	19.80	9	643	1.40%
2020/12/07	15	20.35	0	0.00	20.60	15	615	2.44%
2020/11/20	0	0.00	4	20.90	21.80	-4	571	-0.70%
2020/11/18	4	21.10	0	0.00	20.65	4	546	0.73%
2020/11/04	0	0.00	7	18.65	18.80	-7	488	-1.43%
2020/10/29	2	19.00	0	0.00	18.80	2	486	0.41%
2020/10/28	0	0.00	20	18.61	18.65	-20	491	-4.07%
2020/10/26	20	17.98	0	0.00	18.00	20	496	4.03%
2020/10/15	5	18.20	0	0.00	18.25	5	475	1.05%
2020/09/25	0	0.00	15	16.12	16.20	-15	380	-3.94%
2020/09/24	0	0.00	15	15.80	15.90	-15	369	-4.06%
2020/09/22	10	15.00	0	0.00	15.40	10	354	2.82%
2020/08/28	20	15.20	0	0.00	15.20	20	255	7.82%
2020/07/22	0	0.00	20	13.65	13.95	-20	152	-13.11%
2020/07/21	0	0.00	2	13.45	13.55	-2	148	-1.35%
2020/07/17	10	12.65	0	0.00	13.05	10	140	7.11%
2020/07/16	10	12.65	0	0.00	12.75	10	139	7.16%
2020/05/05	0	0.00	1	13.55	13.55	-1	88	-1.13%
2020/05/04	1	13.30	0	0.00	13.40	1	78	1.27%
2020/04/30	0	0.00	10	12.20	12.20	-10	62	-15.95%
2020/03/16	7	10.30	0	0.00	10.50	7	54	12.80%
2020/03/13	3	10.35	0	0.00	11.00	3	54	5.49%
2019/10/17	0	0.00	1	15.60	15.10	-1	283	-0.35%
2019/10/16	1	15.50	0	0.00	15.50	1	269	0.37%
2019/10/14	0	0.00	30	14.87	14.95	-30	237	-12.65%
2019/10/09	0	0.00	20	14.40	14.40	-20	207	-9.65%
2019/10/08	0	0.00	30	14.25	14.40	-30	183	-16.31%
2019/09/19	0	0.00	10	12.54	12.80	-10	164	-6.07%
2019/09/12	30	13.35	0	0.00	13.50	30	198	15.09%
2019/08/13	10	12.40	0	0.00	12.40	10	185	5.39%
2019/07/31	0	0.00	25	12.10	12.10	-25	209	-11.92%
2019/07/29	25	13.10	0	0.00	12.85	25	214	11.67%
2019/07/05	20	13.27	0	0.00	13.05	20	401	4.98%
2019/06/25	30	14.15	0	0.00	14.95	30	463	6.47%
2019/06/13	0	0.00	20	14.60	14.70	-20	408	-4.90%
2019/05/28	16	14.26	0	0.00	14.20	16	392	4.07%
2019/05/27	4	14.10	0	0.00	14.20	4	393	1.02%
2019/04/19	0	0.00	1	17.05	16.10	-1	295	-0.34%
2019/04/11	0	0.00	21	16.95	17.00	-21	241	-8.69%
2019/04/03	0	0.00	20	15.00	15.15	-20	180	-11.11%
2019/04/01	2	15.55	0	0.00	15.45	2	170	1.17%
2019/03/20	20	14.10	0	0.00	14.20	20	141	14.09%
2019/03/06	20	14.00	0	0.00	14.45	20	246	8.10%
2018/11/21	0	0.00	3	13.70	13.95	-3	234	-1.28%
2018/11/20	0	0.00	1	12.70	12.70	-1	202	-0.49%
2018/11/16	0	0.00	4	12.38	12.40	-4	159	-2.51%
2018/11/15	0	0.00	6	11.05	11.30	-6	117	-5.09%
2018/10/09	3	10.25	0	0.00	9.85	3	131	2.29%
2018/10/05	0	0.00	3	10.90	10.75	-3	111	-2.68%
2018/08/10	0	0.00	4	11.90	11.90	-4	129	-3.10%
2018/07/02	2	9.63	0	0.00	9.60	2	264	0.76%
2018/04/25	3	12.70	3	13.30	13.00	0	141	0.00%
2018/04/24	2	12.20	3	12.25	12.25	-1	124	-0.80%
2018/04/20	1	9.53	3	9.80	10.15	-2	74	-2.70%