廣錠 (6441)-新光-台中券商分點個股進出

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

廣錠

(6441)

可現股當沖

股價
39.15
漲跌
▲0.75
漲幅
+1.95%
成交量
45張
產業
上櫃電腦及週邊類股▲0.85%
125人加入追蹤

立即追蹤
本地時間:13:30

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

廣錠 (6441)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/05/13	0.1	38.30	0	0.00	38.40	0.1	127	0.08%
2024/05/10	0.1	38.80	0	0.00	38.90	0.1	127	0.08%
2024/05/07	10	39.23	5	39.56	39.50	5	128	3.89%
2024/05/06	5	39.40	0	0.00	39.45	5	127	3.91%
2024/05/03	1	42.70	1	41.00	41.00	0	123	0.00%
2024/04/29	0	0.00	2	39.74	39.75	-2	121	-1.69%
2024/04/26	0	0.00	0.1	39.10	38.70	-0.1	120	-0.08%
2024/04/23	0	38.68	0	0.00	38.35	0	120	0.00%
2024/04/22	0.1	39.00	0	0.00	38.75	0.1	120	0.08%
2024/04/17	1	39.70	1	39.70	39.90	0	117	0.00%
2024/04/15	0	0.00	6	39.85	39.85	-6	119	-5.01%
2024/04/12	0	41.30	0	0.00	40.55	0	127	0.00%
2024/04/11	3	40.33	1	40.40	40.35	2	131	1.52%
2024/04/10	0	42.55	5	43.00	42.30	-5	126	-3.94%
2024/04/08	5	42.35	0	0.00	42.50	5	124	4.02%
2024/03/28	1	44.05	1	44.00	44.00	0	133	0.00%
2024/03/27	0	43.30	0	0.00	44.20	0	133	0.00%
2024/03/25	1	44.25	0	0.00	44.20	1	131	0.76%
2024/03/22	0	43.95	0	0.00	43.20	0	130	0.00%
2024/03/21	1	43.70	1	43.10	43.15	0	132	0.00%
2024/03/18	0	42.90	0	0.00	42.30	0	130	0.00%
2024/03/13	0	0.00	4	43.78	44.15	-4	129	-3.08%
2024/03/12	0.2	44.89	0	0.00	44.40	0.2	129	0.18%
2024/03/11	0	44.64	0	0.00	44.70	0	135	0.01%
2024/03/07	3	43.97	0	0.00	44.70	3	140	2.14%
2024/03/05	0	45.60	0	0.00	46.40	0	157	0.00%
2024/03/04	0	45.95	0	0.00	45.30	0	157	0.01%
2024/03/01	0	46.10	0	0.00	45.60	0	156	0.00%
2024/02/23	0	46.52	1	46.00	45.70	-1	159	-0.63%
2024/02/22	0	46.60	1.8	46.46	46.05	-1.8	160	-1.11%
2024/02/20	6	47.22	0	0.00	46.95	6	173	3.45%
2024/02/19	0.2	48.00	0	0.00	47.40	0.2	179	0.11%
2024/02/16	0	47.25	0	0.00	47.15	0	181	0.00%
2024/02/02	0	46.90	0	0.00	46.45	0	178	0.00%
2024/02/01	3	46.50	3	46.90	46.80	0	178	0.02%
2024/01/31	4	46.93	3	47.30	46.90	1	177	0.56%
2024/01/30	4	47.96	0	0.00	47.30	4	176	2.27%
2024/01/29	0	0.00	10	48.19	48.15	-10	177	-5.65%
2024/01/25	0	0.00	1	49.90	48.30	-1	179	-0.56%
2024/01/24	1	49.90	0	0.00	49.30	1	178	0.56%
2024/01/22	5	49.10	0	0.00	49.10	5	180	2.78%
2024/01/16	1	48.70	0	0.00	48.70	1	195	0.51%
2024/01/12	0	50.30	0	0.00	49.50	0	197	0.00%
2024/01/10	0	48.80	0	0.00	48.75	0	201	0.00%
2024/01/09	2	49.90	0.1	49.70	49.00	1.9	202	0.94%
2024/01/08	1	51.60	0	0.00	50.90	1	197	0.51%
2024/01/05	0.1	55.00	1	54.70	55.00	-0.9	187	-0.48%
2024/01/04	0	0.00	1	52.80	52.40	-1	182	-0.55%
2023/12/29	2	53.90	0	0.00	54.00	2	195	1.02%
2023/12/27	0	0.00	3	54.77	54.90	-3	194	-1.54%
2023/12/26	1	54.00	2	53.35	53.30	-1	189	-0.53%
2023/12/21	1	52.40	0	0.00	52.40	1	184	0.54%
2023/12/18	0	52.10	0	0.00	51.90	0	184	0.00%
2023/12/14	1	52.00	0.1	53.00	51.90	0.9	184	0.49%
2023/12/11	0	0.00	0.1	52.60	52.50	-0.1	183	-0.05%
2023/12/08	2	52.55	0	0.00	52.50	2	185	1.08%
2023/12/06	2	53.00	1	54.30	53.50	1	182	0.55%
2023/12/05	2	53.95	0	0.00	53.50	2	177	1.13%
2023/12/01	1	56.20	4	55.90	55.80	-3	177	-1.69%
2023/11/30	4	54.73	3	54.23	53.70	1	166	0.60%
2023/11/29	0	0.00	1	52.50	52.30	-1	157	-0.63%
2023/11/28	2	51.60	0	0.00	51.60	2	165	1.21%
2023/11/24	0	0.00	0.2	52.20	52.10	-0.2	168	-0.12%
2023/11/22	1	51.80	0	0.00	52.50	1	168	0.59%
2023/11/21	0	0.00	1	53.00	52.30	-1	167	-0.60%
2023/11/20	0.2	52.00	2	52.70	52.70	-1.8	165	-1.11%
2023/11/17	2	52.40	1	53.30	52.60	1	163	0.62%
2023/11/16	0	0.00	6	51.85	52.20	-6	154	-3.89%
2023/11/15	1.2	49.93	4	49.20	49.25	-2.8	148	-1.89%
2023/11/14	0	0.00	0.1	47.80	47.75	-0.1	146	-0.06%
2023/11/10	1.1	47.15	0	0.00	47.20	1.1	149	0.76%
2023/11/09	1	47.85	0	0.00	48.15	1	151	0.66%
2023/11/07	0.1	49.10	0	0.00	48.60	0.1	155	0.06%
2023/11/06	6	49.85	6	49.25	49.85	0	160	0.00%
2023/11/03	0	0.00	1	48.30	48.60	-1	160	-0.63%
2023/11/01	0	0.00	2	45.50	45.85	-2	163	-1.23%
2023/10/31	0	45.85	0.4	46.85	45.25	-0.4	166	-0.22%
2023/10/30	0.1	47.60	0	0.00	47.40	0.1	169	0.04%
2023/10/27	7	48.31	3	47.30	47.40	4	171	2.33%
2023/10/26	3.3	50.29	3	50.13	48.50	0.3	174	0.17%
2023/10/25	0	48.36	0	48.70	48.20	0	169	-0.01%
2023/10/24	0	45.80	0	0.00	46.60	0	173	0.00%
2023/10/23	1	45.30	3	45.90	45.85	-2	178	-1.12%
2023/10/20	0	45.20	2	44.08	45.55	-2	185	-1.08%
2023/10/19	0	0.00	0.1	45.20	45.75	-0.1	190	-0.04%
2023/10/18	3	45.13	7.1	46.79	45.40	-4.1	197	-2.07%
2023/10/17	0	48.35	0	0.00	47.05	0	203	0.00%
2023/10/13	0	49.50	0	0.00	48.70	0	218	0.01%
2023/10/12	0	48.20	0	0.00	48.60	0	232	0.00%
2023/10/11	2	48.37	0	0.00	48.00	2	236	0.85%
2023/10/06	2	50.10	0	0.00	49.80	2	240	0.83%
2023/10/05	1	52.60	0	0.00	52.20	1	234	0.43%
2023/10/04	0	0.00	1	50.90	50.90	-1	238	-0.42%
2023/09/25	0	51.90	0	0.00	51.90	0	362	0.00%
2023/09/21	0	0.00	1	51.20	51.60	-1	393	-0.25%
2023/09/20	0	0.00	0.1	51.70	51.60	-0.1	397	-0.03%
2023/09/18	1	53.10	0	0.00	52.80	1	422	0.24%
2023/09/15	3	52.97	0	0.00	52.90	3	444	0.67%
2023/09/11	0	52.90	0	0.00	52.80	0	537	0.00%
2023/09/08	5	53.56	0	0.00	53.50	5	562	0.89%
2023/09/07	1	54.90	0	0.00	54.40	1	608	0.16%
2023/09/04	0	0.00	2	56.90	56.70	-2	956	-0.21%
2023/09/01	0	0.00	2	57.80	57.50	-2	999	-0.20%
2023/08/31	1	54.50	0	0.00	54.10	1	1,017	0.10%
2023/08/30	1	54.00	2	54.05	54.50	-1	1,028	-0.10%
2023/08/28	1	53.10	0	0.00	51.80	1	1,047	0.10%
2023/08/24	0	0.00	0.1	54.20	54.00	-0.1	1,082	-0.01%
2023/08/23	0.1	53.30	0	0.00	53.30	0.1	1,100	0.01%
2023/08/22	0	0.00	1	54.00	52.50	-1	1,139	-0.09%
2023/08/21	0	52.90	0	0.00	53.30	0	1,195	0.00%
2023/08/18	1	53.60	1	54.40	53.10	0	1,239	0.00%
2023/08/16	1	51.70	1	52.00	52.80	0	1,315	0.00%
2023/08/14	6	51.00	13	50.91	51.30	-7	1,438	-0.49%
2023/08/10	1	54.60	6	53.57	53.00	-5	1,443	-0.35%
2023/08/08	0.4	56.50	0	0.00	56.50	0.4	1,444	0.03%
2023/08/04	1	55.00	0	0.00	55.20	1	1,455	0.07%
2023/08/02	3.1	56.03	0	0.00	54.60	3.1	1,456	0.21%
2023/08/01	1	56.80	1	56.80	56.80	0	1,459	0.00%
2023/07/31	7	59.01	1	60.00	57.80	6	1,458	0.41%
2023/07/27	3	58.50	3	59.00	58.50	0	1,451	0.00%
2023/07/26	0	0.00	2	57.85	57.50	-2	1,452	-0.14%
2023/07/25	0	0.00	1	58.80	58.60	-1	1,448	-0.07%
2023/07/24	1	56.90	1	55.80	56.00	0	1,448	0.00%
2023/07/20	3	58.63	0	0.00	58.20	3	1,446	0.21%
2023/07/19	1	59.88	0	0.00	59.60	1	1,438	0.07%
2023/07/18	0.1	60.50	1	61.60	60.60	-0.9	1,445	-0.06%
2023/07/17	6	62.00	6	61.84	61.90	0	1,449	0.00%
2023/07/14	1	60.70	1	60.40	60.50	0	1,443	0.00%
2023/07/13	4	59.75	0	0.00	59.60	4	1,443	0.28%
2023/07/12	5	59.90	0	0.00	60.00	5	1,441	0.35%
2023/07/11	0	60.50	1	60.60	60.50	-1	1,445	-0.07%
2023/07/10	1	60.80	0	0.00	59.50	1	1,450	0.07%
2023/07/07	2	60.15	0	0.00	60.20	2	1,450	0.14%
2023/07/06	12	61.58	3	61.53	61.30	9	1,444	0.62%
2023/07/05	4	63.12	11	63.51	62.90	-7	1,433	-0.49%
2023/07/04	12	62.67	2	62.60	62.50	10	1,426	0.70%
2023/07/03	5	64.80	2	65.75	64.30	3	1,405	0.21%
2023/06/30	3	63.53	1	64.40	64.20	2	1,380	0.14%
2023/06/29	2	63.45	1	63.80	62.80	1	1,383	0.07%
2023/06/28	1	64.80	2	64.30	63.50	-1	1,390	-0.07%
2023/06/27	2	63.40	0	0.00	63.10	2	1,391	0.14%
2023/06/26	1	64.60	0	0.00	64.70	1	1,384	0.07%
2023/06/21	8.2	67.77	5	67.70	67.00	3.2	1,373	0.23%
2023/06/20	3	68.93	1	69.58	69.00	2	1,359	0.14%
2023/06/19	2	69.80	2	69.55	68.80	0	1,347	0.00%
2023/06/16	4	68.29	4	68.43	66.90	0	1,327	0.00%
2023/06/15	6	69.00	32	68.96	68.60	-26	1,302	-2.00%
2023/06/14	10	67.73	2	67.82	68.90	8	1,278	0.62%
2023/06/13	2	68.99	2	69.05	68.50	0	1,259	0.00%
2023/06/12	28	70.17	14.1	69.66	68.80	13.9	1,218	1.14%
2023/06/09	42.1	70.64	75.1	70.95	72.00	-33	1,153	-2.86%
2023/06/08	60.1	69.74	21.2	68.35	70.10	38.9	1,006	3.86%
2023/06/07	12	64.41	12	63.91	63.80	0	896	0.00%
2023/06/06	7	60.23	6	62.00	60.00	1	858	0.12%
2023/06/05	6	62.86	3	62.67	62.00	3	847	0.36%
2023/06/02	4	62.20	3	61.90	61.70	1	851	0.12%
2023/05/31	1	63.50	2	63.45	63.70	-1	847	-0.12%
2023/05/30	2	61.80	1	62.20	62.60	1	849	0.12%
2023/05/29	1	63.20	6	62.60	62.10	-5	827	-0.60%
2023/05/26	9	64.76	2	64.45	63.50	7	824	0.85%
2023/05/25	6	67.58	16.9	66.97	66.60	-10.9	804	-1.35%
2023/05/24	3	66.80	13	67.42	66.00	-10	779	-1.28%
2023/05/23	6	66.83	4	66.95	66.20	2	773	0.26%
2023/05/22	13	66.53	11	66.52	66.90	2	763	0.26%
2023/05/19	3	63.20	6	62.73	64.80	-3	724	-0.41%
2023/05/18	3	57.90	11	58.96	60.70	-8	657	-1.22%
2023/05/17	0	0.00	3	56.10	55.50	-3	640	-0.47%
2023/05/16	0	0.00	2	55.15	54.80	-2	649	-0.31%
2023/05/15	0.1	54.00	0	0.00	53.10	0.1	665	0.02%
2023/05/12	2	54.65	0	0.00	54.50	2	708	0.28%
2023/05/11	2	55.75	5	55.00	54.90	-3	756	-0.40%
2023/05/10	0	0.00	4	56.58	56.60	-4	794	-0.50%
2023/05/09	5	55.80	5	55.50	55.20	0	945	0.00%
2023/05/08	7	57.86	6	57.38	57.10	1	1,030	0.10%
2023/05/05	1	55.00	0	0.00	54.60	1	1,076	0.09%
2023/05/04	1	55.40	0	0.00	55.10	1	1,114	0.09%
2023/05/03	2	55.35	0	0.00	55.40	2	1,141	0.18%
2023/05/02	0	56.20	7	54.61	56.20	-7	1,145	-0.61%
2023/04/28	0	0.00	1	53.40	53.40	-1	1,149	-0.09%
2023/04/27	1	52.20	1	52.40	52.00	0	1,149	0.00%
2023/04/26	1	53.41	2	52.25	53.30	-1	1,145	-0.09%
2023/04/25	3	54.73	9	55.51	53.70	-6	1,143	-0.52%
2023/04/21	2	55.60	18	55.73	55.50	-16	1,142	-1.40%
2023/04/20	3	59.97	0	0.00	58.20	3	1,141	0.26%
2023/04/19	1	61.30	4	61.80	62.20	-3	1,131	-0.27%
2023/04/18	1	62.20	0.1	62.00	61.60	1	1,133	0.08%
2023/04/14	0	0.00	0.1	62.30	62.00	-0.1	1,192	-0.01%
2023/04/13	2.1	63.89	2.1	63.74	62.80	0	1,211	0.00%
2023/04/12	2.1	63.37	2	64.05	63.50	0.1	1,205	0.00%
2023/04/11	0	63.40	2	63.80	63.50	-2	1,203	-0.17%
2023/04/10	0	0.00	11	62.99	63.80	-11	1,215	-0.90%
2023/04/07	0	61.80	0	0.00	61.10	0	1,215	0.00%
2023/04/06	4	61.15	3	61.07	61.10	1	1,216	0.08%
2023/03/31	21	63.23	1	62.80	63.40	20	1,215	1.65%
2023/03/30	17	63.27	15.1	63.47	64.20	1.9	1,216	0.16%
2023/03/29	10.1	61.30	4	61.93	61.10	6.1	1,203	0.51%
2023/03/28	1	61.79	8	59.35	59.10	-7	1,208	-0.58%
2023/03/27	1	61.10	1	61.30	61.20	0	1,211	0.00%
2023/03/24	0	60.60	0	0.00	60.40	0	1,237	0.00%
2023/03/23	1	61.10	1	60.70	61.10	0	1,302	0.00%
2023/03/22	2	59.45	1	59.50	59.80	1	1,334	0.07%
2023/03/21	0	0.00	2	60.25	59.70	-2	1,339	-0.15%
2023/03/20	1	59.00	2	58.15	59.10	-1	1,339	-0.07%
2023/03/17	9	57.73	0	0.00	57.40	9	1,343	0.67%
2023/03/16	2	57.85	0	0.00	57.40	2	1,350	0.15%
2023/03/15	2	60.45	0	0.00	59.90	2	1,363	0.15%
2023/03/14	9	59.41	0	59.00	59.10	9	1,417	0.63%
2023/03/13	1	58.10	2.8	57.93	59.90	-1.8	1,437	-0.13%
2023/03/10	4	60.65	2	59.45	59.30	2	1,431	0.14%
2023/03/09	2	63.90	1	63.40	63.10	1	1,417	0.07%
2023/03/08	1	63.40	0.1	63.73	63.60	0.9	1,409	0.07%
2023/03/07	0.8	64.40	4	63.00	64.50	-3.2	1,394	-0.23%
2023/03/06	1	61.80	0	0.00	62.10	1	1,379	0.07%
2023/03/01	1	61.00	1	61.70	60.80	0	1,365	0.00%
2023/02/24	13	61.01	1.2	60.69	60.80	11.9	1,359	0.87%
2023/02/23	1.2	62.25	0	0.00	62.50	1.2	1,345	0.09%
2023/02/22	27	64.00	26.1	62.26	62.20	0.9	1,331	0.07%
2023/02/21	12.2	68.11	6	67.50	66.20	6.2	1,302	0.48%
2023/02/20	1	65.90	1	66.90	66.50	0	1,269	0.00%
2023/02/17	0.1	65.90	1	66.00	66.30	-0.9	1,255	-0.07%
2023/02/16	1	65.20	0	0.00	65.60	1	1,241	0.08%
2023/02/15	3	65.70	3	65.70	65.20	0	1,228	0.00%
2023/02/14	1	64.40	11	64.11	64.60	-10	1,200	-0.83%
2023/02/13	19	64.64	1	63.91	63.40	18	1,184	1.52%
2023/02/10	10	65.79	4	66.20	64.30	6	1,165	0.51%
2023/02/09	11	67.06	9.1	68.50	66.50	1.9	1,119	0.17%
2023/02/08	3.1	67.24	4	68.10	68.70	-0.9	1,066	-0.09%
2023/02/07	19	67.59	16.2	67.40	67.60	2.8	1,020	0.28%
2023/02/06	6	63.72	21.6	63.50	66.00	-15.6	861	-1.81%
2023/02/03	3	60.03	3	60.30	60.00	0	773	0.00%
2023/02/02	3	58.60	7.5	58.61	58.70	-4.5	717	-0.63%
2023/02/01	1	55.90	8	55.51	55.90	-7	680	-1.03%
2023/01/31	2	53.45	1	53.20	52.80	1	650	0.15%
2023/01/30	0	0.00	1	53.30	53.10	-1	643	-0.16%
2023/01/17	0.1	51.30	0	0.00	51.30	0.1	636	0.02%
2023/01/13	0.1	51.20	0	0.00	50.40	0.1	630	0.01%
2023/01/12	1	50.70	0	0.00	50.60	1	628	0.16%
2023/01/11	2	51.70	0	0.00	51.70	2	622	0.32%
2023/01/10	7	51.19	0	0.00	51.30	7	618	1.13%
2023/01/09	1	53.10	0.2	53.90	53.10	0.8	607	0.13%
2023/01/06	1	55.10	3	54.50	53.90	-2	602	-0.33%
2023/01/05	1	56.10	0.3	55.60	56.10	0.8	594	0.13%
2023/01/04	8	55.64	7.1	55.76	55.60	0.9	577	0.16%
2023/01/03	3	55.63	7	54.67	55.80	-4	524	-0.76%
2022/12/29	1	50.60	0	0.00	50.60	1	496	0.20%
2022/12/28	2.1	52.04	0	0.00	51.30	2.1	491	0.42%
2022/12/23	0	0.00	91	52.68	53.60	-91	458	-19.87%
2022/12/21	0.1	52.10	4	52.18	54.00	-3.9	438	-0.89%
2022/12/20	3.1	51.91	7	50.63	49.95	-3.9	425	-0.93%
2022/12/16	60	56.02	17	56.81	53.40	43	404	10.63%
2022/12/15	66.1	56.70	12	56.69	55.00	54.1	375	14.42%
2022/12/14	5	53.34	10	53.17	54.70	-5	308	-1.62%
2022/12/13	1	49.60	3	50.07	50.20	-2	269	-0.74%
2022/12/12	0	0.00	2	47.40	48.00	-2	265	-0.75%
2022/12/09	3	47.83	2	49.40	47.50	1	271	0.37%
2022/12/08	5	50.82	0	0.00	49.90	5	275	1.81%
2022/12/07	1	48.95	2	49.83	50.40	-1	270	-0.37%
2022/12/06	18	51.19	17	50.68	50.80	1	249	0.40%
2022/12/05	11	46.64	20	47.16	48.40	-9	190	-4.72%
2022/12/02	4.2	43.62	0	0.00	44.00	4.2	165	2.54%
2022/12/01	4	42.45	3	42.40	42.85	1	160	0.62%
2022/11/30	1	41.30	0	0.00	41.80	1	158	0.63%
2022/11/29	0	0.00	0.1	41.45	40.85	-0.1	157	-0.06%
2022/11/28	0	0.00	1	41.65	41.20	-1	156	-0.64%
2022/11/25	5	43.52	3	43.20	41.30	2	159	1.25%
2022/11/23	0	0.00	4	42.14	41.85	-4	148	-2.69%
2022/11/21	1	43.00	1	42.45	41.60	0	151	0.00%
2022/11/18	1	41.70	1	42.70	42.10	0	149	0.00%
2022/11/16	0	40.00	1	39.70	39.60	-1	140	-0.71%
2022/11/15	1	39.40	0	0.00	38.25	1	134	0.75%
2022/11/11	0	41.50	0	0.00	39.00	0	131	0.00%
2022/10/28	2.1	39.02	5	38.76	37.80	-2.9	129	-2.27%
2022/10/25	0	0.00	1	37.35	35.85	-1	127	-0.79%
2022/10/24	1	38.00	2	37.98	37.60	-1	125	-0.79%
2022/10/14	2	39.63	0	0.00	38.50	2	131	1.52%
2022/10/13	0	0.00	3	38.40	37.15	-3	134	-2.23%
2022/09/30	1	39.75	4	40.10	40.50	-3	157	-1.91%
2022/09/29	1	39.65	12	40.33	40.05	-11	157	-6.98%
2022/09/28	2	42.10	6	42.41	39.55	-4	155	-2.57%
2022/09/27	1	40.00	0	0.00	42.10	1	152	0.66%
2022/09/26	1	40.20	0	0.00	40.35	1	152	0.66%
2022/09/23	1	44.15	0	0.00	42.90	1	151	0.66%
2022/09/22	1	45.00	0	0.00	45.60	1	147	0.68%
2022/09/20	1	47.65	4	47.85	46.75	-3	144	-2.07%
2022/09/19	1	47.65	12	48.44	48.10	-11	142	-7.73%
2022/09/16	0	49.31	0	0.00	48.05	0	138	0.00%
2022/09/15	0	48.85	2	48.53	47.80	-2	130	-1.53%
2022/09/14	11	45.34	0	0.00	45.45	11	120	9.13%
2022/09/13	0	43.95	2	43.70	43.95	-2	115	-1.73%
2022/09/01	0	0.00	1	43.80	44.15	-1	122	-0.82%
2022/08/29	1	42.55	0	0.00	42.70	1	116	0.86%
2022/08/22	0.2	40.80	0	0.00	40.70	0.2	114	0.17%
2022/08/11	0	40.50	0	0.00	40.35	0	120	0.01%
2022/08/08	0	0.00	8	40.46	39.85	-8	124	-6.44%
2022/08/05	0	0.00	1	40.50	40.45	-1	125	-0.79%
2022/08/04	0	0.00	1	39.50	39.55	-1	130	-0.77%
2022/08/02	0	0.00	3	39.55	39.80	-3	138	-2.16%
2022/07/29	2	40.95	0.1	41.00	40.80	1.9	153	1.24%
2022/07/28	0	41.30	0	0.00	40.45	0	159	0.03%
2022/07/22	0	0.00	3	42.55	42.00	-3	177	-1.69%
2022/07/20	1	44.20	21	43.77	43.60	-20	199	-10.04%
2022/07/19	1	45.80	0	0.00	43.55	1	209	0.48%
2022/07/18	0.1	43.55	1	43.55	43.55	-0.9	219	-0.41%
2022/07/15	0	0.00	1.1	40.12	39.60	-1.1	233	-0.48%
2022/07/14	1.1	38.72	1	39.00	39.20	0.1	333	0.02%
2022/07/05	0	0.00	2	39.00	40.00	-2	470	-0.43%
2022/07/04	0	38.30	0	0.00	38.40	0	470	0.01%
2022/07/01	0.1	39.90	0	0.00	38.00	0.1	471	0.01%
2022/06/28	0	0.00	1	41.60	40.20	-1	469	-0.21%
2022/06/27	0	0.00	1	41.65	41.65	-1	470	-0.21%
2022/06/24	2	40.85	0	0.00	40.85	2	470	0.43%
2022/06/21	0	0.00	0.1	39.75	40.30	-0.1	469	-0.02%
2022/06/20	0	0.00	4	39.98	39.65	-4	470	-0.85%
2022/06/13	0	0.00	2	44.20	43.60	-2	468	-0.43%
2022/06/10	0	0.00	0	45.51	45.90	0	466	0.00%
2022/06/09	1	45.35	0	45.70	45.35	1	467	0.21%
2022/06/08	0	46.45	0	0.00	45.25	0	471	0.00%
2022/06/07	0	46.00	0	0.00	46.00	0	473	0.00%
2022/06/02	2	45.75	0	0.00	46.00	2	475	0.42%
2022/06/01	1	45.60	1	45.85	45.85	0	478	0.00%
2022/05/27	1	45.15	0	0.00	44.75	1	481	0.21%
2022/05/24	1	46.00	1	45.05	45.00	0	486	0.00%
2022/05/20	1	47.25	0	0.00	47.40	1	485	0.21%
2022/05/12	0	0.00	3	44.10	42.35	-3	486	-0.62%
2022/05/11	0	0.00	1	45.50	44.90	-1	482	-0.21%
2022/05/10	0	0.00	5	44.28	46.95	-5	480	-1.04%
2022/05/09	4	46.85	7	48.27	46.50	-3	477	-0.63%
2022/05/06	7	51.43	3	51.40	51.40	4	469	0.85%
2022/05/05	4	52.10	3	51.90	53.50	1	466	0.21%
2022/05/03	0	0.00	0	51.50	51.50	0	463	-0.01%
2022/04/29	1	51.70	4	51.50	51.50	-3	463	-0.65%
2022/04/28	3	52.43	2	51.90	52.00	1	459	0.22%
2022/04/26	14	53.20	3	53.93	52.00	11	440	2.50%
2022/04/25	5	55.02	7	53.10	52.00	-2	429	-0.47%
2022/04/22	6.1	57.28	1	56.50	57.60	5.1	419	1.22%
2022/04/21	4	56.27	3	57.33	56.50	1	398	0.25%
2022/04/20	17	58.42	16	58.48	57.60	1	378	0.26%
2022/04/19	11	54.30	5	54.52	56.20	6	278	2.16%
2022/04/18	3	51.23	2	49.55	51.10	1	231	0.43%
2022/04/15	17	51.95	17	51.66	48.80	0	210	0.00%
2022/04/14	0	0.00	4	48.50	48.85	-4	158	-2.52%
2022/04/13	0.1	44.30	0	0.00	44.45	0.1	151	0.07%
2022/04/12	0	44.00	0	0.00	44.00	0	154	0.00%
2022/04/11	0	44.80	0	44.55	43.80	0	156	0.00%
2022/04/08	0	44.60	0.1	45.90	44.80	-0.1	157	-0.04%
2022/04/07	1	45.01	0	0.00	44.10	1	160	0.63%
2022/04/06	0	46.10	0	0.00	46.00	0	162	0.00%
2022/04/01	0	46.51	0	0.00	45.85	0	172	0.01%
2022/03/31	0	47.35	0	0.00	47.00	0	175	0.00%
2022/03/30	0	47.41	2.4	47.12	47.30	-2.4	180	-1.33%
2022/03/29	1	46.20	0	0.00	45.60	1	196	0.51%
2022/03/28	2	45.93	0	45.50	45.75	2	253	0.78%
2022/03/25	0	0.00	2	47.50	47.10	-2	271	-0.74%
2022/03/24	1.1	47.69	6	47.87	48.00	-4.9	275	-1.79%
2022/03/23	1	47.90	0	0.00	48.50	1	274	0.36%
2022/03/22	2.3	46.39	0	0.00	46.90	2.3	274	0.85%
2022/03/21	1	46.01	0	0.00	46.00	1	275	0.37%
2022/03/18	0	45.40	0	0.00	46.15	0	276	0.00%
2022/03/17	1	45.35	1	45.25	45.40	0	278	0.00%
2022/03/14	1	45.65	3	44.50	44.40	-2	292	-0.68%
2022/03/10	1	42.85	0	0.00	42.85	1	314	0.32%
2022/03/09	1	43.30	0	0.00	42.60	1	324	0.31%
2022/03/07	1	43.35	0	0.00	43.55	1	326	0.31%
2022/03/04	5	46.19	0	0.00	45.70	5	328	1.52%
2022/03/02	0	0.00	0	45.10	44.70	0	338	-0.01%
2022/03/01	0	0.00	0	44.80	45.00	0	340	0.00%
2022/02/25	2	45.00	0	0.00	44.10	2	343	0.58%
2022/02/24	5	44.90	0	0.00	44.70	5	351	1.42%
2022/02/22	6	46.54	0	0.00	46.50	6	367	1.63%
2022/02/18	1	48.95	1	48.50	48.80	0	403	0.00%
2022/02/17	1	47.50	1	47.95	47.25	0	420	0.00%
2022/02/16	0.1	46.25	0	0.00	46.25	0.1	424	0.02%
2022/02/15	1	46.00	0	0.00	45.35	1	436	0.23%
2022/02/14	4	45.50	1	47.50	45.75	3	457	0.66%
2022/02/11	1	47.80	0	0.00	47.80	1	471	0.21%
2022/02/08	0.1	49.00	0	0.00	48.55	0.1	494	0.02%
2022/02/07	0	0.00	2	46.55	48.90	-2	505	-0.40%
2022/01/26	2.2	45.50	0	0.00	45.50	2.2	543	0.41%
2022/01/24	1	47.80	1	46.65	48.75	0	665	0.00%
2022/01/21	1	50.30	0	0.00	49.60	1	750	0.13%
2022/01/18	0	0.00	1	52.00	51.50	-1	802	-0.12%
2022/01/17	1	51.10	0	0.00	51.40	1	803	0.12%
2022/01/14	2	49.13	0	0.00	48.90	2	805	0.25%
2022/01/13	1	51.00	0	0.00	50.90	1	802	0.12%
2022/01/10	16	52.99	0	0.00	53.10	16	819	1.95%
2022/01/07	6	53.32	0	0.00	53.10	6	819	0.73%
2022/01/06	1	54.90	3	55.27	54.00	-2	824	-0.24%
2022/01/05	3	54.73	0	0.00	54.50	3	843	0.36%
2022/01/04	1	56.90	0	0.00	55.70	1	856	0.12%
2022/01/03	1	56.60	0	0.00	56.50	1	859	0.12%
2021/12/30	0	0.00	2	57.15	57.20	-2	862	-0.23%
2021/12/29	2	56.65	0	0.00	57.30	2	862	0.23%
2021/12/28	1	58.00	2	59.60	57.10	-1	864	-0.12%
2021/12/27	0	0.00	1	57.00	56.80	-1	865	-0.12%
2021/12/24	3	58.13	1	58.70	58.20	2	865	0.23%
2021/12/23	2	60.15	5	60.92	58.40	-3	861	-0.35%
2021/12/22	12	61.18	8.3	61.21	60.00	3.7	846	0.44%
2021/12/21	2	57.20	11.4	56.50	58.40	-9.4	791	-1.19%
2021/12/20	7	53.40	1	54.20	53.10	6	776	0.77%
2021/12/17	2	52.00	3	51.83	52.00	-1	773	-0.13%
2021/12/16	4	53.38	1	53.60	53.10	3	775	0.39%
2021/12/15	5	53.04	1	53.00	53.20	4	775	0.52%
2021/12/14	3	51.93	0	0.00	52.00	3	776	0.39%
2021/12/13	5	53.12	0	0.00	53.30	5	777	0.64%
2021/12/10	4	54.50	1	54.00	53.70	3	779	0.39%
2021/12/09	5	55.18	4	56.70	55.60	1	774	0.13%
2021/12/08	2	56.10	4	55.60	54.60	-2	772	-0.26%
2021/12/07	1	57.30	0	0.00	57.00	1	769	0.13%
2021/12/06	0	0.00	6	58.10	59.30	-6	778	-0.77%
2021/12/03	5	54.94	3	54.90	56.10	2	765	0.26%
2021/12/02	4	51.53	0	0.00	51.00	4	760	0.53%
2021/12/01	1	51.00	0	0.00	52.30	1	761	0.13%
2021/11/29	0	50.90	0	0.00	52.30	0	777	0.00%
2021/11/26	3	54.73	0	0.00	53.10	3	772	0.39%
2021/11/25	4	57.65	1	56.60	56.60	3	765	0.39%
2021/11/24	0	0.00	0	57.50	57.50	0	764	0.00%
2021/11/23	2	58.80	4	58.03	57.00	-2	761	-0.26%
2021/11/22	1	59.60	2	61.60	59.40	-1	756	-0.13%
2021/11/19	9	60.97	15.2	60.81	60.50	-6.2	753	-0.82%
2021/11/18	2	63.05	0	0.00	62.20	2	747	0.27%
2021/11/17	16	64.71	19	64.89	65.50	-3	731	-0.41%
2021/11/16	8	64.35	8.3	63.45	65.40	-0.3	724	-0.04%
2021/11/15	2	61.15	2	61.60	60.80	0	708	0.00%
2021/11/12	9	60.50	0	0.00	60.40	9	707	1.27%
2021/11/11	9.1	62.97	3	63.43	63.00	6.1	698	0.87%
2021/11/10	0	55.60	9	55.53	59.00	-9	682	-1.32%
2021/11/09	7	53.50	5	53.40	53.70	2	670	0.30%
2021/11/08	0.3	53.20	0.2	54.20	53.20	0.1	677	0.01%
2021/11/05	5	54.02	4	54.70	54.20	1	681	0.15%
2021/11/04	4	58.40	15	59.00	58.70	-11	680	-1.62%
2021/11/03	26	60.02	11	61.11	59.60	15	673	2.23%
2021/11/02	22.2	61.54	27	60.67	59.30	-4.8	638	-0.75%
2021/11/01	16	54.28	10	55.59	57.00	6	555	1.08%
2021/10/29	10	51.28	22	50.21	51.90	-12	535	-2.24%
2021/10/28	1	48.20	2	51.00	51.00	-1	498	-0.20%
2021/10/27	0	0.00	1	43.80	46.40	-1	505	-0.20%
2021/10/26	0	0.00	2	42.15	42.20	-2	518	-0.39%
2021/10/25	1	40.20	0	0.00	40.90	1	520	0.19%
2021/10/22	17	40.49	1	40.55	39.95	16	523	3.05%
2021/10/21	1	42.05	7	41.39	41.70	-6	522	-1.15%
2021/10/20	2	42.18	1	42.90	41.90	1	526	0.19%
2021/10/19	1	41.25	0	41.35	41.90	1	528	0.19%
2021/10/18	2	41.23	1	42.30	42.20	1	527	0.19%
2021/10/15	2.2	38.91	1	38.80	39.25	1.2	523	0.23%
2021/10/14	1	39.00	1	39.40	38.70	0	532	0.00%
2021/10/13	16	44.08	15	41.40	40.35	1	539	0.19%
2021/10/12	4.1	42.73	1	43.15	42.35	3.1	530	0.58%
2021/10/08	0	0.00	1	39.50	39.85	-1	523	-0.19%
2021/10/07	1	38.15	1	37.15	38.00	0	535	0.00%
2021/10/06	5	36.62	6	37.06	36.10	-1	549	-0.18%
2021/10/05	3	34.53	0.3	33.80	36.35	2.7	553	0.49%
2021/10/04	0.1	39.50	2	36.20	36.00	-1.9	552	-0.34%
2021/10/01	0.2	41.60	2	39.75	39.95	-1.8	548	-0.33%
2021/09/30	5	41.12	0	0.00	41.60	5	551	0.91%
2021/09/22	0	0.00	2	40.00	40.10	-2	585	-0.34%
2021/09/15	4	41.40	4	41.00	41.00	0	619	0.00%
2021/09/14	6	42.73	0	0.00	42.15	6	619	0.97%
2021/09/10	0	0.00	1	43.05	42.80	-1	643	-0.16%
2021/09/09	3	44.82	2	44.13	43.95	1	643	0.16%
2021/09/08	0	0.00	0	42.95	43.20	0	630	-0.01%
2021/09/07	1	42.60	0	0.00	42.30	1	633	0.16%
2021/09/06	4	44.51	3	44.00	44.00	1	630	0.16%
2021/09/03	0	0.00	11	45.95	45.40	-11	628	-1.75%
2021/09/02	1	50.10	0	0.00	47.50	1	621	0.16%
2021/09/01	0	0.00	0.1	51.00	50.80	-0.1	613	-0.01%
2021/08/30	0	0.00	1	52.10	51.70	-1	639	-0.16%
2021/08/27	0	0.00	2	52.50	51.90	-2	643	-0.31%
2021/08/23	0	0.00	1	52.80	54.50	-1	684	-0.15%
2021/08/18	1	54.70	0	0.00	57.40	1	692	0.14%
2021/08/17	1	55.80	1	55.90	53.90	0	696	0.00%
2021/08/16	1	54.00	11.5	54.30	54.80	-10.5	712	-1.47%
2021/08/13	0	0.00	1	58.00	57.80	-1	722	-0.14%
2021/08/12	2.2	59.18	1	57.90	60.20	1.2	730	0.16%
2021/08/11	3.3	57.21	2	56.30	56.00	1.3	733	0.18%
2021/08/10	8	54.88	10	57.92	54.80	-2	739	-0.27%
2021/08/09	5	59.52	1	61.30	59.40	4	731	0.55%
2021/08/06	1	61.60	1	61.40	61.20	0	734	0.00%
2021/08/05	2	61.70	1.1	62.05	61.70	0.9	748	0.12%
2021/08/04	13	62.33	15	60.88	62.40	-2	752	-0.27%
2021/08/03	33.1	61.59	26.1	61.45	61.40	7	745	0.94%
2021/07/30	8	66.81	0	0.00	66.20	8	700	1.14%
2021/07/29	0	0.00	3	72.87	73.00	-3	671	-0.45%
2021/07/27	0	0.00	1	77.10	77.00	-1	681	-0.15%
2021/07/26	1	79.50	1	80.90	80.30	0	678	0.00%
2021/07/23	2	77.55	1	78.90	78.80	1	675	0.15%
2021/07/22	1	76.70	1	77.50	76.70	0	680	0.00%
2021/07/21	7.1	75.91	0	0.00	75.30	7.1	675	1.05%
2021/07/20	1	77.90	1	79.20	77.90	0	671	0.00%
2021/07/19	9	78.81	4	76.40	79.50	5	661	0.76%
2021/07/16	4	76.00	6	74.77	75.30	-2	650	-0.31%
2021/07/14	1	74.80	2	72.25	74.60	-1	634	-0.16%
2021/07/09	0	0.00	2	78.65	79.00	-2	614	-0.33%
2021/07/08	1	79.70	1	80.70	80.10	0	632	0.00%
2021/07/07	1	82.60	1	84.30	81.20	0	641	0.00%
2021/07/06	3	84.23	2	86.25	83.40	1	638	0.16%
2021/07/05	1	82.70	0.3	82.06	82.70	0.7	639	0.10%
2021/07/02	2	84.00	3.2	84.32	83.20	-1.2	642	-0.18%
2021/07/01	1	86.00	0	0.00	85.20	1	639	0.16%
2021/06/29	2	89.95	1	89.40	89.00	1	646	0.15%
2021/06/28	1	91.00	4	92.65	90.60	-3	659	-0.45%
2021/06/25	3	93.07	4.3	94.31	92.80	-1.3	654	-0.20%
2021/06/24	2	90.50	4	91.28	90.70	-2	640	-0.31%
2021/06/23	1	89.30	1	88.70	88.30	0	635	0.00%
2021/06/22	3	91.00	4	89.55	88.90	-1	635	-0.16%
2021/06/21	4	89.43	10	88.55	92.30	-6	628	-0.95%
2021/06/18	1	90.80	6	89.82	89.40	-5	617	-0.81%
2021/06/17	2	90.05	0	0.00	90.10	2	624	0.32%
2021/06/16	2	91.30	12	92.19	90.40	-10	623	-1.61%
2021/06/15	2	90.45	13	90.15	90.50	-11	615	-1.79%
2021/06/11	5	90.08	2	89.65	89.50	3	616	0.49%
2021/06/10	1	90.10	0	0.00	90.50	1	628	0.16%
2021/06/09	1	90.00	1.3	89.69	89.10	-0.3	627	-0.05%
2021/06/08	2	88.65	2.1	90.08	88.80	-0.1	627	-0.01%
2021/06/07	5	92.22	3.3	91.43	90.80	1.7	625	0.27%
2021/06/04	1	95.50	2	94.95	94.90	-1	606	-0.16%
2021/06/03	2	95.00	5	96.28	94.30	-3	603	-0.50%
2021/06/02	9	96.81	7	98.29	94.00	2	597	0.33%
2021/06/01	2	92.75	1	94.30	91.60	1	581	0.17%
2021/05/28	1	89.00	1	92.10	93.60	0	589	0.00%
2021/05/27	2	88.30	0	0.00	86.10	2	586	0.34%
2021/05/26	0	0.00	1	82.80	82.80	-1	584	-0.17%
2021/05/25	1	82.80	0	0.00	82.70	1	585	0.17%
2021/05/24	4	80.55	6	79.53	82.20	-2	596	-0.34%
2021/05/21	4.2	74.40	3	75.63	76.40	1.2	604	0.20%
2021/05/20	4	75.55	2	77.25	73.40	2	635	0.31%
2021/05/19	4	73.80	1	76.00	76.80	3	640	0.47%
2021/05/18	0	0.00	3	75.90	78.50	-3	634	-0.47%
2021/05/17	8	74.38	1	76.00	73.80	7	628	1.11%
2021/05/14	0	0.00	0.1	88.10	82.00	-0.1	645	-0.01%
2021/05/13	2	85.00	1	83.10	85.40	1	642	0.16%
2021/05/12	3	82.03	5	83.12	81.10	-2	627	-0.32%
2021/05/11	2	89.95	1	94.20	90.10	1	624	0.16%
2021/05/10	6	99.83	8	99.90	98.50	-2	627	-0.32%
2021/05/07	9	99.84	7	100.93	99.60	2	635	0.31%
2021/05/05	2	96.95	0	0.00	90.30	2	605	0.33%
2021/05/04	2	108.00	0	0.00	100.00	2	603	0.33%
2021/05/03	1	113.00	0	0.00	110.50	1	615	0.16%
2021/04/29	3	116.00	4	116.63	115.00	-1	633	-0.16%
2021/04/28	2	115.50	7	117.57	118.50	-5	644	-0.78%
2021/04/26	1	111.00	0	0.00	111.50	1	683	0.15%
2021/04/22	5	110.40	4	110.88	111.50	1	718	0.14%
2021/04/21	0	0.00	1	113.00	112.00	-1	748	-0.13%
2021/04/20	2	110.75	2	112.50	111.50	0	771	0.00%
2021/04/16	2	114.50	2	115.50	115.00	0	855	0.00%
2021/04/15	2	110.50	1	108.50	111.50	1	909	0.11%
2021/04/14	4	113.25	13	115.12	111.50	-9	1,003	-0.90%
2021/04/13	7	121.14	8	119.13	119.00	-1	1,043	-0.10%
2021/04/12	3	125.67	0	0.00	125.00	3	1,038	0.29%
2021/04/09	1	127.00	4	128.13	126.00	-3	1,039	-0.29%
2021/04/08	2	129.25	1	129.50	128.50	1	1,035	0.10%
2021/04/07	0	0.00	1	130.00	129.50	-1	1,035	-0.10%
2021/04/06	2	129.00	2	129.00	129.00	0	1,035	0.00%
2021/04/01	5	132.90	1	134.50	132.00	4	1,031	0.39%
2021/03/31	0	0.00	9.2	137.56	136.00	-9.2	1,021	-0.90%
2021/03/30	2	134.75	0	0.00	133.50	2	1,005	0.20%
2021/03/29	4	136.50	0	0.00	134.50	4	1,011	0.40%
2021/03/26	0	0.00	0	134.50	135.00	0	1,011	0.00%
2021/03/25	0	0.00	2	135.25	133.00	-2	1,010	-0.20%
2021/03/24	0	137.50	1	132.00	132.50	-1	1,016	-0.10%
2021/03/23	3	132.50	8	132.06	131.00	-5	1,023	-0.49%
2021/03/22	5	138.20	2	137.00	136.50	3	1,030	0.29%
2021/03/19	0	0.00	1	135.00	134.50	-1	1,025	-0.10%
2021/03/18	1	133.00	5	134.50	134.50	-4	1,029	-0.39%
2021/03/17	3	133.33	1	133.50	133.00	2	1,038	0.19%
2021/03/16	3	136.17	8	136.44	137.00	-5	1,049	-0.48%
2021/03/15	2	130.50	4	130.25	131.00	-2	1,046	-0.19%
2021/03/12	7	130.71	7	131.71	130.00	0	1,058	0.00%
2021/03/11	2	133.48	4	133.13	133.00	-2	1,072	-0.19%
2021/03/10	0	0.00	3	128.71	126.50	-3	1,118	-0.27%
2021/03/09	1	128.50	1	129.00	127.50	0	1,166	0.00%
2021/03/08	0	0.00	0	134.64	129.00	0	1,206	0.00%
2021/03/05	14	130.61	9	130.39	132.00	5	1,260	0.40%
2021/03/04	13.2	129.06	3	128.17	128.50	10.2	1,297	0.79%
2021/03/03	6.1	137.16	2.1	137.90	135.00	4	1,307	0.30%
2021/03/02	1.1	138.05	3.3	140.18	139.50	-2.3	1,356	-0.17%
2021/02/26	3.1	135.14	0.2	141.00	137.50	2.8	1,427	0.20%
2021/02/25	1	138.50	1	139.50	138.00	0	1,428	0.00%
2021/02/24	9.6	143.05	11.1	143.63	137.00	-1.5	1,430	-0.11%
2021/02/23	13.2	148.14	10	150.80	148.00	3.2	1,413	0.22%
2021/02/22	3.1	149.07	14.5	149.44	151.00	-11.4	1,390	-0.82%
2021/02/19	0.1	142.00	6.5	140.48	138.00	-6.5	1,348	-0.48%
2021/02/18	7	134.58	19	134.08	133.50	-12	1,337	-0.89%
2021/02/17	18.2	137.36	4	135.75	137.00	14.2	1,347	1.05%
2021/02/05	2	134.25	6	136.83	131.00	-4	1,357	-0.29%
2021/02/03	1	133.50	0.1	133.00	133.00	1	1,387	0.07%
2021/02/02	4	134.25	3	135.83	136.00	1	1,448	0.07%
2021/02/01	5	133.30	5	132.10	134.00	0	1,490	0.00%
2021/01/29	1	135.50	3	136.50	129.00	-2	1,563	-0.13%
2021/01/28	11	133.59	10	131.85	132.00	1	1,653	0.06%
2021/01/27	4.1	133.85	2	134.25	135.00	2.1	1,740	0.12%
2021/01/26	1	135.50	3	134.67	130.50	-2	1,765	-0.11%
2021/01/25	19.1	136.23	24	136.02	134.00	-5	1,767	-0.28%
2021/01/22	13.1	127.62	9	128.78	132.00	4.1	1,752	0.23%
2021/01/21	3.2	121.60	4	120.75	120.00	-0.9	1,751	-0.05%
2021/01/20	36.1	126.02	34.1	125.18	124.00	2	1,759	0.11%
2021/01/19	15.4	136.44	10	134.05	129.00	5.4	1,776	0.30%
2021/01/18	21.3	145.72	15	143.83	143.00	6.3	1,744	0.36%
2021/01/15	17.2	151.05	17	149.53	151.50	0.2	1,733	0.01%
2021/01/14	30.3	149.13	29	149.98	150.00	1.3	1,724	0.07%
2021/01/13	6.1	150.49	13.3	151.69	146.00	-7.2	1,710	-0.42%
2021/01/12	11	151.00	10.5	152.57	150.00	0.5	1,723	0.03%
2021/01/11	7	147.79	8.8	148.42	150.50	-1.8	1,872	-0.10%
2021/01/08	46	147.42	44	146.99	141.50	2	1,879	0.10%
2021/01/07	27.1	143.78	20.1	145.25	148.50	7	1,978	0.35%
2021/01/06	10	131.10	11	133.14	135.00	-1	1,944	-0.05%
2021/01/05	7.1	121.63	3	122.17	123.00	4.1	1,926	0.21%
2021/01/04	1	118.50	0	0.00	118.00	1	1,958	0.05%
2020/12/31	2	119.25	3	120.00	121.00	-1	2,023	-0.05%
2020/12/30	2.1	118.80	3	120.33	119.00	-1	2,051	-0.05%
2020/12/29	0	0.00	6	126.00	123.50	-6	2,086	-0.29%
2020/12/28	1.2	124.70	0	0.00	126.00	1.2	2,128	0.05%
2020/12/25	1	127.00	4	126.50	126.50	-3	2,151	-0.14%
2020/12/24	1	126.96	2	128.50	127.00	-1	2,195	-0.04%
2020/12/23	7	126.43	2	128.75	126.00	5	2,220	0.23%
2020/12/22	1	128.00	2	129.50	125.50	-1	2,277	-0.04%
2020/12/21	2.1	131.99	3	133.50	132.00	-1	2,315	-0.04%
2020/12/18	10	135.60	7	136.57	135.00	3	2,369	0.13%
2020/12/17	1	129.50	15	130.00	133.50	-14	2,454	-0.57%
2020/12/16	3	129.50	1	128.50	129.00	2	2,577	0.08%
2020/12/15	2	134.00	1	136.50	133.00	1	2,699	0.04%
2020/12/14	3.1	136.65	5	135.80	136.00	-2	2,794	-0.07%
2020/12/11	2.2	140.59	1	139.00	138.00	1.2	2,860	0.04%
2020/12/10	5.1	142.11	6	142.50	141.00	-0.9	2,882	-0.03%
2020/12/09	8.2	139.30	16	139.63	138.50	-7.8	2,891	-0.27%
2020/12/08	4	141.63	4.1	142.61	140.50	-0.1	2,895	0.00%
2020/12/07	27.2	144.38	4	144.25	143.00	23.2	2,895	0.80%
2020/12/04	22.2	147.18	17	147.18	144.00	5.2	2,894	0.18%
2020/12/03	14	140.68	14	140.75	141.50	0	2,868	0.00%
2020/12/02	4	126.13	8	128.00	135.50	-4	2,865	-0.14%
2020/12/01	25.1	130.94	19	132.16	131.00	6.1	2,851	0.21%
2020/11/30	23.2	146.67	21.1	146.46	139.50	2.1	2,844	0.07%
2020/11/27	19.1	155.39	20.1	155.54	155.00	-1	2,846	-0.04%
2020/11/26	22.2	153.11	14	154.07	155.00	8.2	2,840	0.29%
2020/11/25	51	148.39	50.2	151.11	154.00	0.9	2,807	0.03%
2020/11/24	3.2	142.77	0	0.00	142.00	3.2	2,779	0.11%
2020/11/23	1	143.50	2	146.50	146.50	-1	2,879	-0.03%
2020/11/19	1	145.00	0	0.00	145.00	1	2,970	0.03%
2020/11/13	3	139.67	17	139.00	142.50	-14	3,283	-0.43%
2020/11/12	2	135.25	6	137.58	135.00	-4	3,337	-0.12%
2020/11/11	8	153.38	0	0.00	150.00	8	3,366	0.24%
2020/11/10	58	171.53	56	171.79	166.50	2	3,373	0.06%
2020/11/09	79	174.22	81	174.45	178.00	-2	3,362	-0.06%
2020/11/06	99.1	174.80	99	174.54	170.00	0.1	3,357	0.00%
2020/11/05	154	170.33	142	170.62	172.50	12	3,357	0.36%	大買/大賣/
2020/11/04	75	167.29	81	167.99	174.50	-6	3,376	-0.18%
2020/11/03	12	159.33	10	160.70	159.00	2	3,363	0.06%
2020/11/02	1	151.00	1	153.00	153.50	0	3,431	0.00%
2020/10/30	1	152.00	0	0.00	150.50	1	3,512	0.03%
2020/10/29	2	150.00	1	153.94	153.00	1	3,645	0.03%
2020/10/28	1	157.50	6	157.00	152.00	-5	3,729	-0.13%
2020/10/27	4	154.38	10.1	152.36	157.00	-6.1	3,843	-0.16%
2020/10/26	1	149.00	0	0.00	149.00	1	3,869	0.03%
2020/10/22	5	143.60	1	146.00	146.00	4	3,869	0.10%
2020/10/21	6	146.42	5	147.30	146.00	1	3,862	0.03%
2020/10/20	23	151.70	27	150.87	153.00	-4	3,852	-0.10%
2020/10/19	119	152.61	111	152.72	151.50	8	3,821	0.21%	大買/大賣/
2020/10/16	17	146.50	17	147.23	147.00	0	3,662	0.00%
2020/10/15	61	146.02	52	146.26	146.50	9	3,612	0.25%
2020/10/14	22	136.05	25	136.78	141.00	-3	3,466	-0.09%
2020/10/13	4	132.13	11	129.68	135.00	-7	3,406	-0.21%
2020/10/12	22	133.59	21	133.48	131.50	1	3,377	0.03%
2020/10/08	21	131.71	21	130.79	131.50	0	3,345	0.00%
2020/10/07	12	128.83	11	129.05	128.00	1	3,287	0.03%
2020/10/06	27.1	126.29	28	127.50	130.00	-0.9	3,266	-0.03%
2020/10/05	11	122.59	8	123.13	125.00	2.9	3,235	0.09%
2020/09/30	5	117.30	15	115.73	120.00	-10	3,215	-0.31%
2020/09/29	7	119.57	6	119.06	116.00	1	3,210	0.03%
2020/09/28	23	114.98	11	114.27	117.00	12	3,221	0.37%
2020/09/25	17	116.71	25	114.66	116.00	-8	3,238	-0.25%
2020/09/24	25	121.28	30	121.40	119.00	-5	3,208	-0.16%
2020/09/23	39	126.68	38	126.93	128.50	1	3,183	0.03%
2020/09/22	42	130.12	44	128.94	124.00	-2	3,164	-0.06%
2020/09/21	38	136.80	39	136.49	136.50	-1	3,110	-0.03%
2020/09/18	34	135.38	29	134.67	132.00	5	2,978	0.17%
2020/09/17	26	130.23	53	128.96	129.00	-27	2,848	-0.95%
2020/09/16	16	125.28	11	120.91	128.00	5	2,750	0.18%
2020/09/15	7	117.29	6	118.92	116.50	1	2,682	0.04%
2020/09/14	4	112.00	6	113.42	115.00	-2	2,658	-0.08%
2020/09/11	3	108.00	4	110.13	108.00	-1	2,649	-0.04%
2020/09/10	6	112.42	2	111.75	111.00	4	2,638	0.15%
2020/09/09	4	112.00	3	111.00	113.00	1	2,637	0.04%
2020/09/08	10	112.55	9	113.56	111.00	1	2,626	0.04%
2020/09/07	9	115.06	0.1	111.00	111.00	8.9	2,607	0.34%
2020/09/04	7	123.29	4	123.63	123.00	3	2,587	0.12%
2020/09/03	29	128.19	35	123.79	123.00	-6	2,567	-0.23%
2020/09/02	13	126.19	17	123.82	127.00	-4	2,522	-0.16%
2020/09/01	26	118.58	48	118.36	118.00	-22	2,483	-0.89%
2020/08/31	8	119.31	16	121.44	118.00	-8	2,469	-0.32%
2020/08/28	36	118.43	36	118.71	121.00	0	2,456	0.00%
2020/08/27	87.1	125.81	62.5	129.39	121.00	24.6	2,410	1.02%
2020/08/26	47	136.89	48	137.47	134.00	-1	2,309	-0.04%
2020/08/25	19	135.79	4	135.50	132.50	15	2,255	0.67%
2020/08/24	31	136.69	16	134.81	136.00	15	2,220	0.68%
2020/08/21	21	144.19	26	143.92	148.00	-5	2,141	-0.23%
2020/08/20	8.5	134.56	10	133.65	135.00	-1.5	2,103	-0.07%
2020/08/19	14	143.50	20	142.85	135.00	-6	2,068	-0.29%
2020/08/18	14	134.82	12	135.92	138.00	2	2,006	0.10%
2020/08/17	2	123.25	10.1	122.61	125.50	-8.1	1,957	-0.41%
2020/08/14	10	115.15	8	114.56	114.50	2	1,920	0.10%
2020/08/13	14	114.71	11	114.95	115.00	3	1,901	0.16%
2020/08/12	21	113.21	28	113.36	113.50	-7	1,889	-0.37%
2020/08/11	65	114.92	52	116.25	112.50	13	1,901	0.68%
2020/08/10	64	114.84	35	116.46	116.50	29	1,869	1.55%
2020/08/07	26	108.79	42	108.21	111.50	-16	1,771	-0.90%
2020/08/06	39	109.41	40	108.56	106.00	-1	1,724	-0.06%
2020/08/05	40	105.03	19	104.92	104.00	21	1,653	1.27%
2020/08/04	52	99.92	54	100.99	105.50	-2	1,595	-0.13%
2020/08/03	46	98.04	62	98.17	96.00	-16	1,511	-1.06%
2020/07/31	53	94.77	52	93.91	94.80	1	1,446	0.07%
2020/07/30	1	89.00	22	88.55	89.10	-21	1,374	-1.53%
2020/07/28	2	78.75	2	78.50	79.00	0	1,479	0.00%
2020/07/24	9	81.46	1	81.50	81.50	8	1,562	0.51%
2020/07/23	2	85.90	0	0.00	84.90	2	1,606	0.12%
2020/07/22	34	85.69	51	85.14	85.90	-17	1,634	-1.04%
2020/07/21	14	82.09	18	82.35	82.20	-4	1,650	-0.24%
2020/07/20	11	79.44	11	80.85	81.80	0	1,643	0.00%
2020/07/17	6	79.00	3	80.00	78.20	3	1,636	0.18%
2020/07/16	8	81.13	31	79.64	80.60	-23	1,637	-1.40%
2020/07/15	3	83.00	3	82.70	82.60	0	1,628	0.00%
2020/07/13	5	87.60	1	86.20	86.10	4	1,657	0.24%
2020/07/10	18	88.08	10	87.00	86.80	8	1,674	0.48%
2020/07/09	23	92.83	23	92.30	91.30	0	1,664	0.00%
2020/07/08	12	94.44	15.1	95.48	94.00	-3.1	1,646	-0.19%
2020/07/07	50	94.56	20	95.43	94.00	30	1,643	1.83%
2020/07/06	21	93.23	7	94.29	95.80	14	1,624	0.86%
2020/07/03	10	86.85	38	88.23	89.80	-28	1,612	-1.74%
2020/07/02	3	86.70	10	86.62	86.10	-7	1,609	-0.43%
2020/07/01	25	86.70	6	85.88	85.30	19	1,608	1.18%
2020/06/30	18.1	84.01	23	85.03	85.80	-4.9	1,637	-0.30%
2020/06/23	3	80.20	0	0.00	80.30	3	1,743	0.17%
2020/06/22	1	80.50	0	0.00	81.00	1	1,764	0.06%
2020/06/19	4	82.20	2	82.40	81.00	2	1,776	0.11%
2020/06/18	10	81.24	0.3	82.20	81.60	9.7	1,784	0.54%
2020/06/17	0	0.00	0.5	79.50	80.00	-0.5	1,776	-0.03%
2020/06/16	0	0.00	15	80.47	80.70	-15	1,785	-0.84%
2020/06/15	2	77.05	3	77.63	76.00	-1	1,785	-0.06%
2020/06/12	2	76.80	2	77.20	77.00	0	1,792	0.00%
2020/06/11	29.2	82.65	6	80.83	78.70	23.2	1,797	1.29%
2020/06/10	3	79.03	25	78.78	78.60	-22	1,789	-1.23%
2020/06/08	0	0.00	1	81.30	80.40	-1	1,822	-0.05%
2020/06/05	0	0.00	1	80.50	80.50	-1	1,830	-0.05%
2020/06/04	3	80.93	1	81.50	80.80	2	1,846	0.11%
2020/06/03	1	82.70	2	82.85	82.60	-1	1,865	-0.05%
2020/06/02	2	81.00	28	80.99	80.90	-26	1,930	-1.35%
2020/06/01	4	83.40	2	83.00	82.40	2	1,990	0.10%
2020/05/29	1	81.80	0	0.00	82.50	1	2,011	0.05%
2020/05/28	23	83.80	2	83.25	81.30	21	2,039	1.03%
2020/05/27	29	87.14	29	86.49	84.10	0	2,044	0.00%
2020/05/26	44	83.94	9	85.08	85.60	35	2,027	1.73%
2020/05/25	7	80.81	2	81.05	81.80	5	2,024	0.25%
2020/05/22	0	0.00	5	81.98	78.50	-5	2,037	-0.25%
2020/05/21	1	85.20	25	82.52	84.00	-24	2,018	-1.19%
2020/05/20	2	81.55	9	81.69	81.10	-7	2,002	-0.35%
2020/05/19	22	84.79	8	84.10	82.00	14	1,997	0.70%
2020/05/18	21	80.91	15	83.58	84.20	6	1,974	0.30%
2020/05/15	52	74.81	25	74.53	78.00	27	1,956	1.38%
2020/05/14	4	77.85	12	77.28	75.00	-8	1,912	-0.42%
2020/05/13	10	84.93	44.4	85.39	83.00	-34.4	1,911	-1.80%
2020/05/12	7	89.34	0	0.00	87.80	7	1,899	0.37%
2020/05/11	22	87.59	16	88.57	89.20	6	1,898	0.32%
2020/05/08	33	93.72	25	90.72	88.90	8	1,882	0.43%
2020/05/07	50	91.01	51	91.31	93.40	-1	1,827	-0.05%
2020/05/06	65	90.41	46.2	91.37	89.50	18.9	1,790	1.05%
2020/05/05	25	92.32	142	91.17	87.60	-117	1,733	-6.75%	大賣/鉅額交易
2020/05/04	76	84.65	59	85.61	88.00	17	1,646	1.03%
2020/04/30	81	80.52	22	79.88	80.00	59	1,581	3.73%
2020/04/29	9	76.37	2	77.35	77.00	7	1,523	0.46%
2020/04/28	26	77.62	28.2	76.97	73.60	-2.2	1,488	-0.15%
2020/04/27	13	71.68	14	71.94	74.00	-1	1,440	-0.07%
2020/04/24	19	68.64	19	69.39	69.10	0	1,405	0.00%
2020/04/23	0	0.00	3	66.50	64.30	-3	1,366	-0.22%
2020/04/22	4	64.08	1	65.90	65.00	3	1,364	0.22%
2020/04/21	1	67.80	4	67.75	65.00	-3	1,357	-0.22%
2020/04/20	1	68.90	4	68.65	68.50	-3	1,348	-0.22%
2020/04/17	7	69.67	1	71.10	69.00	6	1,361	0.44%
2020/04/16	42	68.73	46	69.02	70.00	-4	1,339	-0.30%
2020/04/15	24	68.04	25	67.82	68.70	-1	1,314	-0.08%
2020/04/14	2	65.40	1	64.80	64.60	1	1,285	0.08%
2020/04/13	0	0.00	3	63.80	63.50	-3	1,278	-0.23%
2020/04/10	5	64.88	2	63.10	64.00	3	1,271	0.24%
2020/04/09	20	69.55	26	69.90	63.00	-6	1,254	-0.48%
2020/04/08	15	69.09	9	69.89	68.40	6	1,215	0.49%
2020/04/07	42	65.88	38	65.41	69.80	4	1,188	0.34%
2020/04/06	12	61.68	12	61.75	63.90	0	1,168	0.00%
2020/04/01	32	66.25	26	65.72	61.80	6	1,149	0.52%
2020/03/31	35	65.09	33	65.12	63.40	2	1,082	0.18%
2020/03/30	4	60.35	3	59.30	62.00	1	1,003	0.10%
2020/03/27	5	57.94	1	57.40	58.30	4	962	0.42%
2020/03/26	1	52.00	1	53.70	53.70	0	946	0.00%
2020/03/25	0	0.00	1	51.40	48.85	-1	922	-0.11%
2020/03/24	2	47.45	0	0.00	46.85	2	906	0.22%
2020/03/20	6	49.41	4	48.56	51.80	2	889	0.22%
2020/03/19	0	0.00	3	49.43	47.10	-3	880	-0.34%
2020/03/16	1	62.20	0	0.00	56.10	1	869	0.11%
2020/03/13	8	59.00	0	0.00	60.40	8	859	0.93%
2020/03/12	2	67.40	1	68.00	65.50	1	845	0.12%
2020/03/11	4	74.23	6	73.63	72.70	-2	815	-0.25%
2020/03/10	5	72.84	4	72.33	72.50	1	800	0.12%
2020/03/09	2	75.15	5	74.96	74.30	-3	773	-0.39%
2020/03/06	13	79.25	16	79.02	75.20	-3	739	-0.41%
2020/03/05	3	74.83	2	77.50	77.50	1	665	0.15%
2020/03/04	3	69.93	6	69.25	70.50	-3	597	-0.50%
2020/03/03	6	68.37	6	68.37	67.40	0	568	0.00%
2020/03/02	5	65.26	11	64.60	66.60	-6	535	-1.12%
2020/02/27	7	65.91	5	66.80	63.10	2	510	0.39%
2020/02/26	6	66.10	7	65.67	65.50	-1	472	-0.21%
2020/02/25	9	65.42	8	65.51	64.10	1	436	0.23%
2020/02/24	0	0.00	0.1	62.50	62.50	-0.1	405	-0.01%
2020/02/20	1	60.00	2	60.55	60.80	-1	388	-0.26%
2020/02/19	3	61.20	4	61.03	58.60	-1	376	-0.27%
2020/02/18	52	64.02	57	61.42	60.00	-5	358	-1.39%
2020/02/17	0	0.00	1	60.20	60.20	-1	318	-0.31%
2020/02/14	13	60.32	19	59.53	59.50	-6	310	-1.93%
2020/02/13	5.1	57.59	3	58.00	57.00	2.1	285	0.73%
2020/02/12	15	55.12	2	57.15	58.00	13	268	4.85%
2020/02/11	5	54.02	7	53.97	53.50	-2	246	-0.81%
2020/02/05	2	54.00	2	52.20	52.40	0	218	0.00%
2020/01/15	2	53.85	0	0.00	53.00	2	181	1.10%
2020/01/14	0	0.00	1	52.50	54.00	-1	180	-0.56%
2020/01/03	1	51.50	0	0.00	50.80	1	148	0.67%
2019/12/30	0.1	50.80	4	52.60	50.80	-3.9	136	-2.86%
2019/12/23	3	50.10	0	0.00	48.10	3	113	2.63%
2019/12/19	0	0.00	2	47.83	45.80	-2	99	-2.01%
2019/12/18	0	0.00	2	47.00	46.85	-2	97	-2.05%
2019/12/17	0	0.00	1	47.25	47.15	-1	96	-1.04%
2019/12/16	2	46.40	2	45.35	46.40	0	89	0.00%
2019/12/12	0	0.00	2	44.20	44.00	-2	80	-2.48%
2019/12/11	5	48.41	3	47.77	46.00	2	74	2.70%
2019/12/10	11	46.60	11	46.60	46.60	0	51	0.00%
2019/12/09	0	0.00	1	40.45	42.40	-1	44	-2.25%
2019/11/11	0	0.00	3	38.60	38.65	-3	29	-10.29%
2019/11/08	0	0.00	4	40.00	39.90	-4	26	-15.04%
2019/10/25	1	33.80	0	0.00	33.80	1	18	5.44%
2019/10/23	2	34.00	0	0.00	34.00	2	17	11.33%
2019/10/18	4	34.69	0	0.00	34.05	4	16	24.29%
2019/10/16	1	35.80	0	0.00	35.50	1	15	6.54%
2019/10/08	1	36.80	0	0.00	36.25	1	14	7.00%
2019/10/02	1	36.90	0	0.00	36.75	1	13	7.55%
2019/07/03	1	39.50	1	40.50	39.70	0	16	0.00%
2019/06/24	1	39.50	0	0.00	39.20	1	19	5.11%
2019/04/30	1	41.00	0	0.00	41.20	1	21	4.60%
2019/04/12	1	42.00	0	0.00	42.25	1	21	4.66%
2019/01/25	1	41.50	1	45.30	45.40	0	11	0.00%
2018/10/04	0	0.00	0.1	52.00	52.00	-0.1	23	-0.21%
2018/08/27	0	0.00	1	62.30	60.00	-1	41	-2.44%
2018/08/22	0.1	64.50	0	0.00	63.80	0.1	40	0.12%
2018/08/16	0	0.00	3	64.20	64.10	-3	39	-7.66%
2018/06/07	4	59.35	0	0.00	59.50	4	46	8.52%
2018/05/17	0	0.00	1	57.90	57.20	-1	65	-1.53%
2018/03/29	1	64.40	0	0.00	65.20	1	91	1.10%
2018/03/28	1	65.20	0	0.00	64.90	1	90	1.10%
2018/03/14	1	63.50	0	0.00	63.50	1	99	1.01%
2018/03/09	0	0.00	1	64.10	63.80	-1	101	-0.98%
2018/03/07	0.2	62.90	0	0.00	63.10	0.2	102	0.19%
2018/03/05	1	63.70	0	0.00	64.60	1	107	0.93%
2018/03/02	1	62.40	0	0.00	63.00	1	105	0.95%
2018/01/31	0	0.00	1	68.40	68.80	-1	149	-0.67%
2018/01/30	1	70.30	0	0.00	69.60	1	154	0.65%
2018/01/10	0	0.00	1	68.00	67.70	-1	205	-0.49%
2018/01/09	0	0.00	1	67.00	67.00	-1	210	-0.47%