虹堡 (5258)-康和-板橋券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
125.0
漲跌
▲3.5
漲幅
+2.88%
成交量
403張
產業
上市電腦週邊類股
252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

虹堡 (5258)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/06	0	124.00	0	0.00	125.00	0	846	0.00%
2024/09/05	0	0.00	0	122.00	121.50	0	867	0.00%
2024/09/04	0.3	122.50	0.1	123.60	123.50	0.2	882	0.02%
2024/09/02	0.2	128.38	2.6	129.50	128.50	-2.4	890	-0.27%
2024/08/30	0.5	129.00	0.3	128.67	129.50	0.2	898	0.02%
2024/08/29	0.6	127.50	0.1	127.50	128.00	0.5	898	0.06%
2024/08/28	0.1	126.00	0	0.00	126.50	0.1	902	0.01%
2024/08/27	0	0.00	0.1	125.00	126.00	-0.1	905	-0.01%
2024/08/26	0.2	125.00	0	0.00	125.50	0.2	918	0.02%
2024/08/23	0.3	123.13	0	0.00	124.00	0.3	936	0.03%
2024/08/22	0	0.00	3.3	122.95	123.00	-3.3	947	-0.35%
2024/08/21	0.4	123.45	0	0.00	124.00	0.4	977	0.04%
2024/08/20	0.1	124.00	0	0.00	124.00	0.1	989	0.01%
2024/08/19	0.4	123.52	2	123.75	124.00	-1.6	1,011	-0.15%
2024/08/16	1.3	123.54	0	0.00	124.00	1.3	1,073	0.12%
2024/08/15	0.2	121.50	1	122.00	122.00	-0.8	1,082	-0.07%
2024/08/14	0.8	121.00	0	0.00	122.00	0.8	1,092	0.07%
2024/08/13	1	121.00	0	0.00	121.50	1	1,102	0.09%
2024/08/08	0	0.00	0.3	117.00	116.50	-0.3	1,101	-0.03%
2024/08/07	0.2	117.00	0	0.00	118.00	0.2	1,108	0.02%
2024/08/05	0	0.00	0.1	115.93	114.50	-0.1	1,086	-0.01%
2024/08/02	0.1	126.00	1.1	127.95	127.00	-1	1,087	-0.09%
2024/08/01	0.1	125.43	0.3	126.17	128.50	-0.2	1,119	-0.02%
2024/07/31	0.6	122.50	0	122.50	123.00	0.6	1,117	0.05%
2024/07/30	0.4	121.00	0	0.00	121.50	0.4	1,146	0.04%
2024/07/29	0	0.00	0	122.50	119.00	0	1,168	0.00%
2024/07/26	0	0.00	0.1	120.50	121.50	-0.1	1,170	-0.01%
2024/07/23	0.3	122.50	0	0.00	122.50	0.3	1,193	0.03%
2024/07/22	0	0.00	0	121.50	120.50	0	1,202	0.00%
2024/07/19	0	0.00	0.3	126.19	125.00	-0.3	1,192	-0.02%
2024/07/18	0.2	127.00	0	127.86	127.50	0.1	1,206	0.01%
2024/07/17	0.1	128.25	0	0.00	129.00	0.1	1,194	0.01%
2024/07/12	0.1	128.50	0.9	128.50	128.50	-0.8	1,252	-0.07%
2024/07/11	0.4	130.00	0	0.00	131.00	0.4	1,259	0.03%
2024/07/10	0.5	131.50	0	0.00	132.50	0.5	1,291	0.03%
2024/07/09	0	0.00	0	133.47	131.50	0	1,311	0.00%
2024/07/08	0	0.00	0.5	133.00	132.50	-0.5	1,335	-0.03%
2024/07/05	0.2	133.00	0	0.00	134.00	0.2	1,380	0.01%
2024/07/04	0.1	131.00	0	0.00	131.50	0.1	1,404	0.01%
2024/07/03	0.2	130.50	1	131.50	131.50	-0.9	1,421	-0.06%
2024/07/02	0.5	130.50	0.1	131.00	131.50	0.4	1,438	0.03%
2024/07/01	0.2	130.50	0	0.00	131.00	0.2	1,458	0.01%
2024/06/28	0.2	130.00	1.1	130.45	131.00	-1	1,506	-0.06%
2024/06/27	0.9	128.33	0	0.00	129.00	0.9	1,611	0.06%
2024/06/25	0.5	130.00	0	0.00	131.00	0.5	1,702	0.03%
2024/06/24	0	0.00	0.4	129.43	130.00	-0.4	1,742	-0.02%
2024/06/21	0	0.00	0.3	129.67	131.00	-0.3	1,840	-0.02%
2024/06/20	0.1	131.00	0	0.00	131.50	0.1	2,019	0.01%
2024/06/19	1	132.50	0	0.00	130.50	1	2,034	0.05%
2024/06/18	0.2	133.00	0	0.00	133.50	0.2	2,047	0.01%
2024/06/17	1	133.98	1	134.00	134.00	0	2,055	0.00%
2024/06/14	0.3	132.96	0	0.00	132.00	0.3	2,057	0.01%
2024/06/12	0	0.00	1	127.50	128.50	-1	2,064	-0.05%
2024/06/11	0	0.00	2	128.50	128.50	-2	2,086	-0.10%
2024/06/04	0.5	126.50	0	0.00	127.50	0.5	2,362	0.02%
2024/06/03	0	127.50	0.1	127.50	127.50	-0.1	2,436	0.00%
2024/05/31	0.5	124.00	0	0.00	124.50	0.5	2,486	0.02%
2024/05/23	1	128.00	0	0.00	127.50	1	2,975	0.03%
2024/05/22	1	128.00	0	0.00	128.00	1	3,109	0.03%
2024/05/17	0	0.00	0.1	123.00	122.00	-0.1	3,506	0.00%
2024/05/16	0.1	123.00	0.2	123.92	123.50	-0.1	3,594	0.00%
2024/05/15	0.1	122.50	0.3	123.00	122.50	-0.2	3,653	-0.01%
2024/05/14	0.4	123.00	0	0.00	123.50	0.4	3,673	0.01%
2024/05/08	0.1	124.00	0	0.00	123.50	0.1	3,888	0.00%
2024/04/23	0	0.00	1	125.00	126.50	-1	3,954	-0.03%
2024/04/16	0	0.00	0	130.17	128.50	0	4,403	0.00%
2024/04/15	1	139.50	0	0.00	137.50	1	4,358	0.02%
2024/04/11	2	140.50	2	140.75	141.00	0	4,372	0.00%
2024/04/10	0	0.00	0	143.50	143.50	0	4,398	0.00%
2024/04/09	0	0.00	1	141.50	141.50	-1	4,376	-0.02%
2024/04/02	0	0.00	0	146.00	146.00	0	4,355	0.00%
2024/04/01	0.1	147.00	3.5	144.94	147.00	-3.4	4,344	-0.08%
2024/03/29	0	0.00	2	140.50	140.00	-2	4,246	-0.05%
2024/03/28	1	140.00	1	141.50	140.00	0	4,251	0.00%
2024/03/26	5	144.60	9	142.28	142.00	-4	4,172	-0.10%
2024/03/25	1	147.00	14	142.11	147.50	-13	4,140	-0.31%
2024/03/22	10	136.00	1	136.00	136.00	9	4,040	0.22%
2024/03/21	0	0.00	0	133.50	133.00	0	4,064	0.00%
2024/03/20	1	139.50	1	137.00	133.50	0	4,093	0.00%
2024/03/19	0	0.00	1	137.00	138.00	-1	4,135	-0.02%
2024/03/18	0.9	136.00	0	0.00	137.00	0.9	4,174	0.02%
2024/03/14	0	0.00	0.1	135.50	134.50	-0.1	4,362	0.00%
2024/03/13	0	0.00	0	137.00	136.50	0	4,427	0.00%
2024/03/12	0.7	134.11	1	135.88	135.00	-0.3	4,398	-0.01%
2024/03/08	0	126.33	0	0.00	123.00	0	4,377	0.00%
2024/03/07	1	133.48	0.1	130.73	129.50	0.9	4,401	0.02%
2024/03/06	1	137.50	1	139.50	135.50	0	4,484	0.00%
2024/03/05	1	137.00	31.1	139.03	139.00	-30.1	4,499	-0.67%
2024/03/04	3	140.83	23	141.30	140.00	-20	4,517	-0.44%
2024/03/01	0	0.00	3	139.50	136.50	-3	4,545	-0.07%
2024/02/29	0	0.00	9	138.50	138.00	-9	4,750	-0.19%
2024/02/27	2	132.00	7	136.43	136.00	-5	4,989	-0.10%
2024/02/26	0	0.00	2	137.75	135.50	-2	5,040	-0.04%
2024/02/23	12	138.38	20	137.35	132.00	-8	5,319	-0.15%
2024/02/22	9	133.50	15	133.77	134.00	-6	5,372	-0.11%
2024/02/21	13	135.38	13	136.04	134.50	0	5,466	0.00%
2024/02/20	58.1	135.86	18.1	135.13	133.50	39.9	5,404	0.74%
2024/02/19	1	128.50	2	128.25	128.50	-1	5,211	-0.02%
2024/02/16	2	122.99	0	0.00	123.00	2	5,284	0.04%
2024/02/15	1	126.50	5.1	126.79	126.00	-4.1	5,377	-0.08%
2024/02/02	19	125.21	7	125.36	125.50	12	5,833	0.21%
2024/02/01	2	125.50	2	125.49	125.50	0	5,847	0.00%
2024/01/25	0	120.50	0	0.00	118.50	0	7,020	0.00%
2024/01/19	1	123.99	1	124.50	123.50	0	7,890	0.00%
2024/01/18	4	124.63	4	124.13	123.50	0	8,342	0.00%
2024/01/16	2	127.50	0	0.00	127.50	2	8,759	0.02%
2024/01/15	7	129.07	1	130.93	129.00	6	8,729	0.07%
2024/01/12	1.1	126.50	0	127.00	124.50	1.1	8,636	0.01%
2024/01/11	2	123.50	2.1	124.98	126.50	-0.1	8,511	0.00%
2024/01/10	1	114.50	1	114.50	115.00	0	8,445	0.00%
2024/01/09	2	116.50	2	114.50	114.00	0	8,467	0.00%
2024/01/08	0	117.00	0	0.00	115.00	0	8,497	0.00%
2024/01/04	1	122.93	3	119.67	119.00	-2	8,639	-0.02%
2024/01/02	1	124.00	2.1	124.99	124.00	-1.1	8,705	-0.01%
2023/12/27	1	125.50	31	123.00	123.00	-30	8,967	-0.33%
2023/12/22	4	126.38	3	126.83	125.50	1	9,076	0.01%
2023/12/21	3	126.00	4	125.13	126.00	-1	9,120	-0.01%
2023/12/20	54	126.40	1	125.50	124.50	53	9,264	0.57%
2023/12/19	2	123.25	2	124.50	126.50	0	9,225	0.00%
2023/12/18	0	0.00	1	124.00	122.50	-1	9,200	-0.01%
2023/12/15	1.1	124.44	1	122.50	122.50	0.1	9,201	0.00%
2023/12/14	3	126.17	3	125.33	125.50	0	9,199	0.00%
2023/12/13	0	126.00	0	0.00	124.50	0	9,142	0.00%
2023/12/12	2	128.51	1	128.00	127.00	1	9,180	0.01%
2023/12/11	4	130.26	0	133.00	132.50	4	9,214	0.04%
2023/12/08	15	134.07	1.2	134.00	133.50	13.9	9,181	0.15%
2023/12/07	1	138.00	0	0.00	136.00	1	9,292	0.01%
2023/12/06	1	139.50	1	137.00	136.50	0	9,364	0.00%
2023/12/05	1	138.00	2	138.75	136.50	-1	9,522	-0.01%
2023/12/04	1	142.47	1	139.50	141.50	0	9,639	0.00%
2023/12/01	2	142.75	17.6	142.57	140.00	-15.6	9,825	-0.16%
2023/11/30	14.8	144.63	0	0.00	146.00	14.8	9,826	0.15%
2023/11/29	1	145.00	5	144.50	144.50	-4	9,790	-0.04%
2023/11/28	9	146.67	8	148.69	146.00	1	9,730	0.01%
2023/11/27	8	145.94	8.5	147.45	145.50	-0.5	9,606	-0.01%
2023/11/24	14.5	146.99	33	148.05	150.00	-18.5	9,404	-0.20%
2023/11/22	17	146.03	11	145.32	141.50	6	8,958	0.07%
2023/11/21	13	145.54	11	144.19	142.00	2	8,620	0.02%
2023/11/20	7	144.50	2	144.00	144.00	5	8,479	0.06%
2023/11/17	2	137.00	2	138.00	137.00	0	8,363	0.00%
2023/11/16	3	140.32	2	139.00	140.00	1	8,329	0.01%
2023/11/15	12	143.42	11	141.37	140.00	1	8,276	0.01%
2023/11/14	6	146.83	7	147.43	145.00	-1	8,172	-0.01%
2023/11/13	5.1	146.88	5.1	146.79	147.50	0	8,097	0.00%
2023/11/10	4	135.39	4	138.13	139.00	0	7,880	0.00%
2023/11/09	4	142.00	4	141.25	141.00	0	7,724	0.00%
2023/11/08	1	144.00	2	144.75	144.00	-1	7,841	-0.01%
2023/11/07	1	142.00	2	142.25	141.50	-1	7,550	-0.01%
2023/11/06	19	143.18	18.1	144.41	143.50	0.9	7,565	0.01%
2023/11/03	1	139.45	8.1	137.75	137.50	-7	7,246	-0.10%
2023/11/02	0	0.00	1	137.00	135.50	-1	7,069	-0.01%
2023/11/01	1	131.00	2	128.25	132.00	-1	6,861	-0.01%
2023/10/31	1	134.50	1	129.50	129.50	0	6,828	0.00%
2023/10/30	3	131.83	3	132.17	132.50	0	6,783	0.00%
2023/10/27	7	133.71	4	134.63	133.00	3	6,715	0.04%
2023/10/26	8	135.25	6	136.08	131.00	2	6,414	0.03%
2023/10/25	9	130.11	4.1	130.15	130.50	4.9	6,080	0.08%
2023/10/24	3	115.50	18	119.92	124.00	-15	5,827	-0.26%
2023/10/20	0.1	113.50	0	0.00	115.00	0.1	6,238	0.00%
2023/10/18	0	0.00	6	121.00	112.00	-6	6,579	-0.09%
2023/10/17	13	123.92	2	123.50	124.00	11	6,656	0.17%
2023/10/16	7	124.07	0	0.00	123.50	7	6,876	0.10%
2023/10/13	0	0.00	1	126.00	127.00	-1	7,121	-0.01%
2023/10/12	1	126.50	2	123.50	126.00	-1	7,514	-0.01%
2023/10/11	1	123.50	0	0.00	120.00	1	7,832	0.01%
2023/10/05	3	126.50	6	126.42	125.50	-3	8,479	-0.04%
2023/10/04	1	123.00	0	0.00	121.50	1	8,450	0.01%
2023/10/03	0	0.00	2	124.50	121.00	-2	8,489	-0.02%
2023/10/02	4	124.75	5	125.30	122.50	-1	8,483	-0.01%
2023/09/26	5	122.40	2	122.75	121.50	3	8,536	0.04%
2023/09/25	1	121.00	1.1	122.95	123.50	-0.1	8,618	0.00%
2023/09/19	1	120.00	0	0.00	117.00	1	8,653	0.01%
2023/09/18	0	0.00	1	121.00	120.00	-1	8,740	-0.01%
2023/09/14	1	123.50	1	125.00	123.50	0	9,122	0.00%
2023/09/13	1	117.00	1	118.00	118.00	0	9,287	0.00%
2023/09/12	2.1	114.21	2	112.00	113.50	0.1	9,972	0.00%
2023/09/11	2.1	120.48	1	120.50	119.50	1.1	10,044	0.01%
2023/09/08	2	120.50	1	125.50	123.50	1	10,667	0.01%
2023/09/07	2	120.00	1	121.50	120.50	1	10,830	0.01%
2023/09/06	4	117.38	1	118.50	118.50	3	10,925	0.03%
2023/09/05	0	0.00	1	108.00	112.50	-1	10,674	-0.01%
2023/08/23	1	102.50	1	103.50	103.50	0	11,003	0.00%
2023/08/22	0	0.00	1	105.00	104.00	-1	11,025	-0.01%
2023/08/21	1	105.00	1	106.00	106.00	0	11,058	0.00%
2023/08/17	1	110.00	0.2	109.50	108.00	0.8	11,174	0.01%
2023/08/16	0	0.00	1	104.00	104.50	-1	11,158	-0.01%
2023/08/15	0.2	108.00	5	104.30	104.00	-4.8	11,264	-0.04%
2023/08/14	4	100.05	3	101.47	101.00	1	11,396	0.01%
2023/08/10	3	122.33	0	0.00	123.00	3	11,650	0.03%
2023/08/09	4	125.25	3	127.00	125.00	1	11,797	0.01%
2023/08/08	1	123.00	1	121.50	123.00	0	12,044	0.00%
2023/08/07	3	124.50	3	125.17	124.50	0	12,120	0.00%
2023/08/04	0	0.00	2	120.50	122.00	-2	12,227	-0.02%
2023/08/02	1	126.00	7	123.57	123.50	-6	12,185	-0.05%
2023/08/01	2	129.75	0	0.00	130.50	2	12,071	0.02%
2023/07/31	24	136.02	23	134.39	131.50	1	12,003	0.01%
2023/07/27	1	134.00	8	137.12	135.00	-7	11,704	-0.06%
2023/07/26	10	135.15	8	135.13	134.50	2	11,608	0.02%
2023/07/25	2.1	139.36	11	138.23	140.50	-8.9	11,468	-0.08%
2023/07/24	4	135.13	3	134.81	135.00	1	11,130	0.01%
2023/07/21	15	138.47	9.5	136.25	138.00	5.5	10,988	0.05%
2023/07/20	4	132.13	8	132.56	132.50	-4	10,836	-0.04%
2023/07/19	17.6	133.54	12	133.83	131.00	5.6	10,703	0.05%
2023/07/18	8	131.31	7.1	131.91	129.50	1	10,520	0.01%
2023/07/17	20	138.13	36	137.28	133.50	-16	10,314	-0.16%
2023/07/14	36	129.42	20	128.88	133.00	16	9,914	0.16%
2023/07/13	8	123.00	4	123.00	121.00	4	9,574	0.04%
2023/07/12	4	119.00	6	118.75	116.00	-2	9,439	-0.02%
2023/07/11	5	117.10	4	120.38	121.00	1	9,321	0.01%
2023/07/10	4	108.88	5.1	108.23	110.00	-1.1	9,317	-0.01%
2023/07/07	1	108.50	1	107.00	108.00	0	9,282	0.00%
2023/07/06	1	108.50	2	108.50	107.50	-1	9,330	-0.01%
2023/07/05	1	110.00	0	0.00	110.00	1	9,376	0.01%
2023/07/04	1	111.00	5	111.60	110.50	-4	9,354	-0.04%
2023/07/03	7	109.64	3.1	108.75	108.50	3.9	9,285	0.04%
2023/06/30	0	106.00	0.4	107.48	106.00	-0.4	9,220	0.00%
2023/06/29	1	105.00	1.1	106.48	106.50	-0.1	9,319	0.00%
2023/06/28	3	105.83	1	105.00	105.00	2	9,551	0.02%
2023/06/27	0	0.00	7.1	107.93	106.50	-7.1	9,585	-0.07%
2023/06/26	1	110.00	0	0.00	110.50	1	9,554	0.01%
2023/06/21	10	111.10	6	111.92	111.00	4	9,548	0.04%
2023/06/20	6	116.50	2	116.75	116.00	4	9,306	0.04%
2023/06/19	8	117.38	8.1	122.14	116.00	-0.1	9,397	0.00%
2023/06/16	8.7	116.95	11.1	117.46	117.50	-2.4	9,308	-0.03%
2023/06/15	1	113.50	6.1	110.57	114.50	-5.1	8,638	-0.06%
2023/06/14	6.1	104.33	12.5	104.62	104.50	-6.5	8,456	-0.08%
2023/06/13	3.6	95.46	8.2	98.38	101.50	-4.6	7,851	-0.06%
2023/06/12	13.5	92.98	8.2	93.06	92.40	5.3	7,642	0.07%
2023/06/09	1.5	88.96	0	0.00	89.20	1.5	7,515	0.02%
2023/06/08	1	88.10	2	89.35	89.00	-1	7,717	-0.01%
2023/06/07	0	0.00	1	88.50	88.40	-1	7,903	-0.01%
2023/06/06	1	88.00	0	0.00	87.80	1	8,196	0.01%
2023/06/05	4	90.90	1.5	90.67	89.80	2.5	8,479	0.03%
2023/06/02	1	92.70	3.8	92.71	91.30	-2.8	8,675	-0.03%
2023/06/01	2	92.80	5	93.28	94.00	-3	9,038	-0.03%
2023/05/31	1	90.90	2	90.70	90.70	-1	9,356	-0.01%
2023/05/30	1	90.00	0.1	90.40	90.00	0.9	9,772	0.01%
2023/05/29	1	89.70	4	90.25	91.00	-3	9,927	-0.03%
2023/05/26	1	87.61	0.9	88.00	87.60	0.1	10,283	0.00%
2023/05/25	4.5	89.38	0	0.00	89.40	4.5	11,151	0.04%
2023/05/24	5	91.24	2.4	91.68	90.60	2.6	11,347	0.02%
2023/05/23	0	0.00	4	90.80	91.20	-4	11,719	-0.03%
2023/05/22	5	90.12	0	0.00	90.00	5	12,315	0.04%
2023/05/19	0	0.00	1	90.30	88.80	-1	12,442	-0.01%
2023/05/18	0	0.00	6.7	89.46	91.00	-6.7	12,423	-0.05%
2023/05/17	3	89.70	3	89.40	88.60	0	12,273	0.00%
2023/05/16	2.7	90.79	7	89.51	87.60	-4.3	12,176	-0.03%
2023/05/15	25	87.31	23	87.01	86.50	2	11,932	0.02%
2023/05/12	4	85.60	28	87.30	88.90	-24	11,857	-0.20%
2023/05/11	3	83.13	3	80.93	80.90	0	11,695	0.00%
2023/05/10	3	86.50	6	85.90	86.50	-3	11,683	-0.03%
2023/05/09	0	0.00	5	82.82	82.70	-5	11,692	-0.04%
2023/05/08	2	83.95	3	83.83	83.40	-1	11,906	-0.01%
2023/04/28	2	81.20	0	0.00	81.90	2	14,016	0.01%
2023/04/27	1	78.50	0	0.00	80.20	1	14,062	0.01%
2023/04/26	1	78.10	1	79.50	79.30	0	14,090	0.00%
2023/04/25	3	80.50	0	0.00	79.30	3	14,085	0.02%
2023/04/24	1	81.10	0	0.00	81.70	1	14,067	0.01%
2023/04/21	1	82.20	2	81.50	80.60	-1	14,164	-0.01%
2023/04/20	2	84.70	0	0.00	84.00	2	14,120	0.01%
2023/04/19	3	88.90	0	0.00	87.10	3	14,091	0.02%
2023/04/18	1	88.60	3	91.74	88.50	-2	14,088	-0.01%
2023/04/17	29	92.80	4	94.30	91.20	25	14,044	0.18%
2023/04/14	5	90.36	12	90.51	92.80	-7	13,824	-0.05%
2023/04/13	8	88.24	0	0.00	87.20	8	13,520	0.06%
2023/04/11	1	88.10	2.1	89.00	87.90	-1.1	13,362	-0.01%
2023/04/10	2	86.75	3.1	87.60	88.00	-1.1	13,290	-0.01%
2023/04/07	2	86.30	0	0.00	86.00	2	13,228	0.02%
2023/04/06	0	85.90	0	0.00	86.70	0	13,195	0.00%
2023/03/31	1	86.69	0	0.00	86.40	1	13,162	0.01%
2023/03/30	5	85.88	5	86.18	86.60	0	13,093	0.00%
2023/03/29	4	86.30	0	0.00	84.40	4	12,944	0.03%
2023/03/28	1	89.30	1	90.19	89.40	0	12,715	0.00%
2023/03/24	1	93.50	2	93.80	91.80	-1	12,602	-0.01%
2023/03/23	1	94.30	2	94.90	94.70	-1	12,514	-0.01%
2023/03/22	9	95.01	1	95.10	94.30	8	12,486	0.06%
2023/03/21	1	93.50	2.9	94.82	96.20	-1.9	12,323	-0.02%
2023/03/20	0	0.00	1	92.20	92.20	-1	12,292	-0.01%
2023/03/16	1	91.50	1	89.60	89.60	0	12,547	0.00%
2023/03/15	2	93.80	0	0.00	91.50	2	12,499	0.02%
2023/03/14	0.9	91.10	0	0.00	91.10	0.9	12,440	0.01%
2023/03/13	11	91.40	10	92.20	90.50	1	12,624	0.01%
2023/03/10	0	0.00	1	93.00	93.40	-1	12,608	-0.01%
2023/03/09	5	97.92	5	99.36	96.90	0	12,419	0.00%
2023/03/08	3	96.50	6	98.13	98.40	-3	12,150	-0.02%
2023/03/07	14	98.45	5	97.24	96.10	9	11,846	0.08%
2023/03/06	47	98.02	46	98.83	98.00	1	11,641	0.01%
2023/03/03	45	97.44	42	95.45	95.00	3	11,225	0.03%
2023/03/02	102	94.55	102	95.26	96.00	0	10,851	0.00%	大買/大賣/
2023/03/01	9	92.83	6	92.80	92.80	3	10,642	0.03%
2023/02/24	0	0.00	5.1	93.35	91.10	-5.1	10,579	-0.05%
2023/02/23	8.1	91.19	3	90.33	94.10	5.1	10,338	0.05%
2023/02/22	5	85.80	9	85.62	86.30	-4	9,525	-0.04%
2023/02/21	4	85.33	1	87.73	83.80	3	9,430	0.03%
2023/02/20	16.1	86.04	21	86.81	87.60	-5	9,044	-0.05%
2023/02/17	3	79.80	2	78.95	81.50	1	8,478	0.01%
2023/02/16	3	78.47	3	78.03	78.90	0	8,627	0.00%
2023/02/15	2	76.60	1	77.30	76.50	1	8,697	0.01%
2023/02/14	0.1	77.50	0	0.00	76.00	0.1	8,736	0.00%
2023/02/10	0	0.00	0.1	80.29	76.80	-0.1	9,241	0.00%
2023/02/09	4.1	78.78	2.2	79.32	80.20	1.9	9,207	0.02%
2023/02/08	3	78.47	2	78.50	78.50	1	9,336	0.01%
2023/02/07	25.2	78.88	25.5	79.45	78.90	-0.3	9,338	0.00%
2023/02/06	2.1	79.20	5.4	78.38	79.00	-3.3	9,287	-0.04%
2023/02/03	11.7	85.13	10	83.16	80.40	1.7	9,263	0.02%
2023/02/02	7.8	82.06	12	81.70	81.40	-4.2	8,755	-0.05%
2023/02/01	17.4	80.22	15	80.03	81.00	2.4	8,499	0.03%
2023/01/31	4.5	75.56	14	76.17	78.60	-9.5	7,900	-0.12%
2023/01/30	1.4	71.43	9	71.36	71.50	-7.6	7,602	-0.10%
2023/01/17	2	68.80	2.1	69.31	68.90	-0.1	7,531	0.00%
2023/01/16	0.1	67.30	0	66.30	68.20	0.1	7,498	0.00%
2023/01/13	0	0.00	0.1	66.23	65.70	-0.1	7,512	0.00%
2023/01/12	0	0.00	0	67.00	66.60	0	7,581	0.00%
2023/01/11	0.2	68.50	0	0.00	67.50	0.2	7,699	0.00%
2023/01/09	0	0.00	1	68.30	67.80	-1	7,870	-0.01%
2023/01/05	1	66.70	0	0.00	66.60	1	8,035	0.01%
2022/12/30	0	0.00	1	63.30	63.00	-1	8,516	-0.01%
2022/12/29	1	62.20	0	0.00	62.40	1	8,543	0.01%
2022/12/21	0	0.00	1	64.70	64.10	-1	8,896	-0.01%
2022/12/15	6	69.17	7	68.77	68.70	-1	9,175	-0.01%
2022/12/14	4	68.25	2	68.50	68.30	2	9,165	0.02%
2022/12/13	14	69.07	14	68.36	67.80	0	9,146	0.00%
2022/12/12	13	70.46	19	70.64	69.60	-6	9,150	-0.07%
2022/12/09	14	71.41	4	69.18	69.40	10	9,034	0.11%
2022/12/08	17	69.21	15	69.77	70.60	2	8,978	0.02%
2022/12/07	5	67.78	3	66.87	66.30	2	8,956	0.02%
2022/12/06	9	69.81	6	70.27	68.60	3	9,134	0.03%
2022/12/05	10	71.11	7	73.56	70.30	3	9,224	0.03%
2022/12/02	1	70.20	10	69.77	69.50	-9	9,021	-0.10%
2022/12/01	1	67.90	31	67.83	67.50	-30	8,942	-0.34%
2022/11/29	16	66.53	0	0.00	66.70	16	9,151	0.17%
2022/11/28	5	67.04	0	67.97	66.30	5	9,245	0.05%
2022/11/25	1	67.80	0.9	67.68	67.00	0.1	9,391	0.00%
2022/11/24	5	68.50	7	68.43	68.00	-2	9,515	-0.02%
2022/11/23	5.1	70.94	2.2	71.04	70.20	2.9	9,771	0.03%
2022/11/22	0	0.00	0	68.20	69.30	0	10,546	0.00%
2022/11/21	14	69.51	19	69.85	69.30	-5	11,650	-0.04%
2022/11/18	5	68.08	2	69.40	68.30	3	12,067	0.02%
2022/11/17	2	69.35	4	68.72	68.00	-2	12,790	-0.02%
2022/11/15	3	66.43	9	67.07	68.20	-6	12,674	-0.05%
2022/11/14	21	67.53	16.6	67.43	67.00	4.4	12,813	0.03%
2022/11/11	18.6	65.46	19	66.14	65.60	-0.4	12,578	0.00%
2022/11/10	0	0.00	1.2	63.57	63.20	-1.2	12,530	-0.01%
2022/11/09	5	66.36	6.5	64.87	64.80	-1.5	12,614	-0.01%
2022/11/08	7.7	66.48	5	67.00	65.80	2.7	12,492	0.02%
2022/11/07	3	62.10	3	63.20	64.00	0	12,626	0.00%
2022/11/04	12	61.57	13.7	61.82	62.40	-1.7	12,769	-0.01%
2022/11/03	1	61.50	1	61.80	61.80	0	12,841	0.00%
2022/11/02	0	0.00	1	60.70	60.80	-1	13,071	-0.01%
2022/11/01	2.1	58.84	2	59.75	60.00	0.1	13,305	0.00%
2022/10/31	2.4	56.23	17	57.07	57.10	-14.6	13,666	-0.11%
2022/10/28	10.1	53.40	13	54.14	53.90	-2.9	13,689	-0.02%
2022/10/27	4.1	51.82	4	52.53	53.80	0.1	13,709	0.00%
2022/10/26	15	51.01	4	51.18	51.00	11	13,737	0.08%
2022/10/25	4	53.65	3	51.50	51.90	1	13,815	0.01%
2022/10/24	9	56.22	8	55.80	54.50	1	13,826	0.01%
2022/10/21	4	57.08	2.4	55.14	54.50	1.6	13,979	0.01%
2022/10/20	10.4	59.11	8.1	57.89	57.40	2.3	14,077	0.02%
2022/10/19	2.1	60.37	9.2	61.96	58.90	-7	14,321	-0.05%
2022/10/18	11.2	60.38	8	61.40	61.10	3.2	14,309	0.02%
2022/10/17	10	56.36	5	56.74	57.20	5	14,342	0.03%
2022/10/14	0.1	59.21	9	58.30	58.70	-8.9	14,602	-0.06%
2022/10/13	12	57.63	11	58.96	55.00	1	15,418	0.01%
2022/10/12	6	61.47	6	61.48	61.10	0	15,689	0.00%
2022/10/11	5	61.54	4.1	61.83	61.90	0.9	16,130	0.01%
2022/10/07	5.1	59.03	5.1	61.82	61.40	0	16,223	0.00%
2022/10/06	0	0.00	0.4	58.05	58.40	-0.4	16,914	0.00%
2022/10/05	0	0.00	3	60.00	57.70	-3	17,140	-0.02%
2022/10/04	0	58.60	3	59.67	58.90	-3	17,643	-0.02%
2022/10/03	2.2	56.91	2	58.05	57.90	0.2	17,630	0.00%
2022/09/30	3.3	55.40	3.1	57.05	57.50	0.2	17,844	0.00%
2022/09/29	0.1	57.60	2	58.60	56.70	-1.9	17,940	-0.01%
2022/09/28	9	58.87	1	58.70	55.70	8	18,250	0.04%
2022/09/27	4	58.65	4	59.85	60.00	0	18,417	0.00%
2022/09/26	4	62.15	0	0.00	60.50	4	18,458	0.02%
2022/09/23	1	65.50	3	66.00	63.50	-2	18,549	-0.01%
2022/09/22	1	65.10	20	64.70	67.10	-19	18,755	-0.10%
2022/09/21	0	0.00	0	67.00	66.50	0	19,020	0.00%
2022/09/20	5	67.62	0	0.00	67.40	5	19,167	0.03%
2022/09/19	6.1	68.70	5	69.28	66.60	1.1	19,392	0.01%
2022/09/16	5	71.80	24	70.08	69.80	-19	19,598	-0.10%
2022/09/15	2	73.20	2	73.65	72.30	0	19,929	0.00%
2022/09/14	2	73.50	4	73.78	74.00	-2	19,843	-0.01%
2022/09/13	21	72.48	23	72.96	72.90	-2.1	19,733	-0.01%
2022/09/12	16	70.32	28	71.41	71.90	-12	19,496	-0.06%
2022/09/08	5	69.00	4	68.90	68.40	1	19,378	0.01%
2022/09/07	9	69.76	5.7	70.38	68.10	3.3	19,308	0.02%
2022/09/06	6.7	71.13	1	73.10	69.70	5.7	19,222	0.03%
2022/09/05	10	73.53	7	72.59	72.40	3	19,094	0.02%
2022/09/02	1	73.10	3	73.51	72.80	-2	19,103	-0.01%
2022/09/01	4	73.35	2.6	73.07	73.30	1.4	19,045	0.01%
2022/08/31	32.6	74.84	9	74.78	75.00	23.6	18,886	0.12%
2022/08/30	11.1	75.17	7	74.53	74.80	4.1	18,723	0.02%
2022/08/29	28	77.85	8	81.07	75.50	20	18,368	0.11%
2022/08/26	55	83.73	44.1	81.62	77.50	10.9	18,057	0.06%
2022/08/25	83	75.52	82	76.92	79.20	1	17,851	0.01%
2022/08/24	20.6	67.99	27	68.69	72.00	-6.4	17,604	-0.04%
2022/08/23	4	64.13	4	65.08	65.50	0	17,293	0.00%
2022/08/22	3	64.90	5	65.14	64.70	-2	17,379	-0.01%
2022/08/19	4	65.95	5	67.90	65.60	-1	17,386	-0.01%
2022/08/18	17	65.70	15	65.60	66.50	2	17,172	0.01%
2022/08/17	54	65.77	57.2	64.53	65.30	-3.2	17,080	-0.02%
2022/08/16	14	66.14	23	65.76	64.90	-9	16,935	-0.05%
2022/08/15	29	64.09	22.8	64.92	64.30	6.2	16,755	0.04%
2022/08/12	47.7	67.20	42.6	67.30	66.10	5.1	16,601	0.03%
2022/08/11	27.7	67.09	24.1	67.12	66.00	3.6	16,123	0.02%
2022/08/10	31.5	67.37	29.2	67.52	66.00	2.4	15,834	0.01%
2022/08/09	27.8	64.28	33.3	64.14	68.30	-5.5	15,466	-0.04%
2022/08/08	20	64.91	22	65.03	64.10	-2	15,127	-0.01%
2022/08/05	24.7	64.59	36.4	65.12	65.60	-11.7	14,810	-0.08%
2022/08/04	17.8	60.04	11	60.75	60.60	6.8	14,248	0.05%
2022/08/03	13	62.72	11	62.48	60.50	2	14,114	0.01%
2022/08/02	8	63.44	4	63.28	63.20	4	14,025	0.03%
2022/08/01	16	65.11	5.2	65.07	64.50	10.8	13,938	0.08%
2022/07/29	2.2	63.51	3	64.10	64.40	-0.8	13,790	-0.01%
2022/07/28	9	65.76	13	65.22	63.30	-4	13,692	-0.03%
2022/07/27	1	63.80	2	64.65	64.80	-1	13,495	-0.01%
2022/07/26	12	65.50	15	65.35	64.30	-3	13,345	-0.02%
2022/07/25	16	62.83	36	63.94	64.40	-20	13,040	-0.15%
2022/07/22	11	64.26	1	65.10	63.30	10	12,965	0.08%
2022/07/21	34	66.99	34	66.69	66.00	0	12,788	0.00%
2022/07/20	65	68.05	59	68.43	66.40	6	12,483	0.05%
2022/07/19	15	65.00	18	65.61	66.10	-3	11,626	-0.03%
2022/07/18	11	63.79	12	64.53	64.60	-1	11,303	-0.01%
2022/07/15	30	63.19	7	63.81	61.70	23	10,843	0.21%
2022/07/14	62	61.97	61	61.45	64.00	1	10,507	0.01%
2022/07/13	4	60.30	11	60.85	62.10	-7	9,668	-0.07%
2022/07/12	55	55.85	52.5	56.05	56.50	2.5	9,410	0.03%
2022/07/11	0	0.00	4	54.70	55.30	-4	8,867	-0.05%
2022/07/08	20.5	51.91	9.4	52.69	50.30	11.1	8,826	0.13%
2022/07/07	9.4	54.35	12	54.58	53.80	-2.6	8,597	-0.03%
2022/07/06	20	59.96	26	58.41	54.90	-6	8,421	-0.07%
2022/07/05	16	56.42	14	55.99	57.60	2	8,027	0.02%
2022/07/04	6	55.80	13	54.97	54.50	-7	7,751	-0.09%
2022/07/01	6	56.33	4	57.80	53.00	2	7,606	0.03%
2022/06/30	8	57.21	0	57.00	54.80	8	7,385	0.11%
2022/06/29	1	61.00	0.2	61.42	60.70	0.9	7,109	0.01%
2022/06/28	0.2	58.90	1	57.80	57.80	-0.8	6,767	-0.01%
2022/06/27	7	54.14	0	0.00	58.70	7	6,613	0.11%
2022/06/24	1	52.80	2	54.15	54.20	-1	6,360	-0.02%
2022/06/22	1	59.00	1.5	58.09	57.90	-0.5	5,615	-0.01%
2022/06/21	1	62.80	0.4	63.60	62.90	0.6	5,526	0.01%
2022/06/20	0.2	61.00	0	0.00	59.80	0.2	5,445	0.00%
2022/06/17	0	0.00	0.1	59.90	59.30	-0.1	5,407	0.00%
2022/06/16	0.3	62.00	0	0.00	61.30	0.3	5,378	0.00%
2022/06/15	0	0.00	2	62.45	61.00	-2	5,312	-0.04%
2022/06/14	1.5	63.67	0	0.00	62.90	1.5	5,276	0.03%
2022/06/13	1	67.90	0.2	66.00	67.10	0.8	5,187	0.02%
2022/06/10	0.2	59.90	1	64.80	66.50	-0.8	5,089	-0.02%
2022/06/09	0	0.00	1	62.00	60.50	-1	5,003	-0.02%
2022/06/08	0.1	58.60	1	60.50	60.30	-0.9	4,951	-0.02%
2022/06/06	19	60.12	18	60.64	57.50	1	4,870	0.02%
2022/06/02	8	57.80	8	56.93	58.80	0	4,208	0.00%
2022/06/01	2	51.35	3.1	50.95	53.50	-1.1	3,204	-0.03%
2022/05/31	0.1	46.85	2	47.60	48.70	-1.9	2,932	-0.07%
2022/05/30	0	0.00	23	44.26	44.30	-23	2,434	-0.94%
2022/05/27	0	39.25	2	40.45	40.30	-2	2,278	-0.09%
2022/05/26	0	0.00	0	39.00	38.60	0	2,228	0.00%
2022/05/20	0	0.00	0.1	38.00	37.25	-0.1	2,248	0.00%
2022/05/19	0	0.00	0	38.00	37.95	0	2,261	0.00%
2022/05/18	0.1	37.55	0	38.50	37.75	0.1	2,318	0.00%
2022/05/12	0	0.00	0.1	34.93	34.45	-0.1	2,297	0.00%
2022/05/11	0	0.00	0	36.75	36.70	0	2,289	0.00%
2022/05/10	0.1	34.00	0	0.00	35.65	0.1	2,249	0.01%
2022/05/05	1	36.25	0	0.00	35.95	1	2,236	0.04%
2022/05/04	0	0.00	0.1	36.25	35.85	-0.1	2,235	0.00%
2022/05/03	0.1	36.00	0	0.00	35.90	0.1	2,244	0.00%
2022/04/28	3	36.85	0	0.00	36.30	3	2,240	0.13%
2022/04/27	10	38.87	5.1	38.93	38.05	4.9	2,184	0.22%
2022/04/26	0.1	42.70	10	42.58	42.25	-9.9	2,166	-0.46%
2022/04/25	16	42.40	6.2	42.72	42.30	9.8	2,147	0.46%
2022/04/22	0	0.00	5.2	42.18	41.90	-5.2	2,158	-0.24%
2022/04/21	0.4	41.70	1	40.50	40.55	-0.6	2,291	-0.03%
2022/04/18	0	0.00	0	40.25	37.75	0	3,073	0.00%
2022/04/15	0	0.00	0.7	37.68	37.45	-0.7	3,086	-0.02%
2022/04/13	20.2	39.19	26	38.99	39.15	-5.8	3,127	-0.19%
2022/04/12	2	38.08	0	38.14	37.45	2	3,169	0.06%
2022/04/08	1	38.45	1	38.20	38.45	0	3,177	0.00%
2022/04/07	2	39.08	0	0.00	38.30	2	3,190	0.06%
2022/04/06	1	39.09	0	0.00	40.10	1	3,187	0.03%
2022/04/01	0.5	38.60	0	0.00	39.20	0.5	3,216	0.01%
2022/03/31	0	0.00	1	38.15	38.00	-1	3,259	-0.03%
2022/03/30	0	0.00	8	39.24	38.95	-8	3,511	-0.23%
2022/03/25	3	38.30	0	0.00	37.85	3	3,694	0.08%
2022/03/24	1	38.85	3	39.35	38.60	-2	3,836	-0.05%
2022/03/22	2	38.15	8	38.87	39.20	-6	4,554	-0.13%
2022/03/21	13	38.83	0	0.00	38.50	13	4,785	0.27%
2022/03/17	0	0.00	0	38.50	37.55	0	4,881	0.00%
2022/03/16	0	36.10	0	0.00	35.25	0	4,878	0.00%
2022/03/15	0	0.00	1.1	36.00	35.45	-1.1	4,896	-0.02%
2022/03/14	1	37.60	0	0.00	37.00	1	4,903	0.02%
2022/03/11	0	0.00	1	37.30	37.30	-1	4,911	-0.02%
2022/03/10	0.7	37.78	0.1	38.50	38.10	0.6	4,911	0.01%
2022/03/08	1.2	38.25	0.2	36.81	36.00	1.1	4,937	0.02%
2022/03/07	1	38.72	0	0.00	38.50	1	4,913	0.02%
2022/03/04	0.3	41.30	0	0.00	41.20	0.3	4,875	0.01%
2022/03/03	0	0.00	1	39.40	39.00	-1	4,787	-0.02%
2022/03/02	1.5	40.63	0.2	40.74	40.05	1.2	4,780	0.03%
2022/02/25	0	39.75	0	0.00	39.50	0	4,761	0.00%
2022/02/24	0.6	39.05	0	0.00	38.95	0.6	4,811	0.01%
2022/02/17	0.1	38.30	0	0.00	37.95	0.1	4,858	0.00%
2022/02/08	0	0.00	0	36.90	36.50	0	5,455	0.00%
2022/02/07	0	0.00	0.1	35.40	35.80	-0.1	5,746	0.00%
2022/01/25	0.1	34.65	0	0.00	34.30	0.1	5,896	0.00%
2022/01/24	1	35.60	1	35.30	35.20	0	6,081	0.00%
2022/01/21	0	0.00	1	35.90	35.60	-1	6,419	-0.02%
2022/01/20	0	0.00	1.1	36.77	37.30	-1.1	6,573	-0.02%
2022/01/19	1	37.65	4.2	37.18	36.55	-3.2	6,610	-0.05%
2022/01/17	1	39.50	1	39.15	39.15	0	6,660	0.00%
2022/01/14	13.3	40.72	3	41.63	40.70	10.3	6,852	0.15%
2022/01/13	1	44.85	1.3	44.77	44.80	-0.3	6,758	0.00%
2022/01/12	7.1	43.49	6	44.31	44.75	1.1	6,393	0.02%
2022/01/11	4.1	42.79	2.3	42.98	40.70	1.8	6,084	0.03%
2022/01/10	0	0.00	2	40.35	40.35	-2	5,842	-0.03%
2022/01/07	5.5	39.54	0	0.00	39.85	5.5	5,823	0.09%
2022/01/06	1	40.60	1	39.60	40.30	0	5,787	0.00%
2022/01/05	0.4	39.32	0.3	39.95	39.90	0.1	5,732	0.00%
2022/01/03	1	38.50	0	0.00	38.50	1	5,656	0.02%
2021/12/30	2	38.88	1	38.40	38.50	1	5,640	0.02%
2021/12/29	1	39.40	0	0.00	38.90	1	5,633	0.02%
2021/12/28	1	39.20	0	0.00	39.00	1	5,632	0.02%
2021/12/27	6.1	40.08	1	40.20	40.40	5.1	5,601	0.09%
2021/12/24	5.3	41.78	5	42.20	41.30	0.3	5,555	0.01%
2021/12/23	1	40.45	2.2	39.99	40.15	-1.2	5,304	-0.02%
2021/12/22	2.1	39.49	0	0.00	39.80	2.1	5,227	0.04%
2021/12/21	1.2	39.38	1.1	39.28	39.55	0.1	5,180	0.00%
2021/12/20	2.3	38.74	3	39.20	38.80	-0.7	5,119	-0.01%
2021/12/17	33	42.21	31	40.36	40.10	2	4,992	0.04%
2021/12/16	25	38.96	32	39.97	40.70	-7	4,447	-0.16%
2021/12/15	57	36.08	69.2	36.75	37.00	-12.2	4,339	-0.28%
2021/12/14	10.2	34.28	1	35.48	33.65	9.2	4,164	0.22%
2021/12/13	0	0.00	0.1	35.00	35.00	-0.1	4,211	0.00%
2021/12/09	0	0.00	0.3	34.60	33.85	-0.3	4,294	-0.01%
2021/12/07	0	33.25	0	34.50	33.55	0	4,483	0.00%
2021/12/06	0	0.00	0	34.15	33.90	0	4,554	0.00%
2021/12/03	1	34.50	0.1	34.80	34.20	0.9	4,755	0.02%
2021/12/02	0	0.00	0.2	33.30	33.30	-0.2	4,953	0.00%
2021/11/29	0.6	31.61	0.2	31.97	32.35	0.4	5,180	0.01%
2021/11/26	0	0.00	5.2	32.70	32.30	-5.2	5,226	-0.10%
2021/11/25	0	0.00	0	33.85	33.50	0	5,390	0.00%
2021/11/24	0.2	34.10	0	0.00	33.75	0.2	5,404	0.00%
2021/11/23	1.2	35.16	0	34.50	33.95	1.2	5,384	0.02%
2021/11/19	0	0.00	1.3	33.98	34.95	-1.3	5,264	-0.02%
2021/11/18	0	0.00	0.1	34.50	34.25	-0.1	5,209	0.00%
2021/11/17	18.2	34.82	10.5	34.24	34.55	7.7	5,174	0.15%
2021/11/16	0.4	33.43	1	33.15	33.45	-0.6	5,069	-0.01%
2021/11/15	0.5	32.52	0	0.00	33.20	0.5	5,038	0.01%
2021/11/12	0.2	33.80	0.1	33.10	32.50	0.1	5,001	0.00%
2021/11/11	0.5	33.05	1.2	33.21	32.90	-0.7	4,940	-0.01%
2021/11/10	1	32.64	0.7	31.99	32.40	0.4	4,855	0.01%
2021/11/09	0.9	32.18	0	0.00	31.85	0.9	4,719	0.02%
2021/11/08	2	34.33	5	33.73	33.50	-3	4,617	-0.06%
2021/11/05	4	37.76	4.7	37.46	37.20	-0.7	4,459	-0.01%
2021/11/04	2.7	37.05	0.5	38.12	38.15	2.2	4,313	0.05%
2021/11/03	0.5	35.10	0.4	34.91	34.70	0.1	4,011	0.00%
2021/11/02	2.4	34.00	6.8	34.23	34.30	-4.4	3,942	-0.11%
2021/11/01	0.8	36.00	0	0.00	35.05	0.8	3,830	0.02%
2021/10/29	7	34.04	17.4	34.42	35.00	-10.4	3,623	-0.29%
2021/10/28	30	31.38	20.1	32.84	32.85	9.9	3,257	0.30%
2021/10/27	1.1	30.53	1	29.60	29.90	0.1	3,067	0.00%
2021/10/26	0.3	32.12	2.4	32.46	31.30	-2.1	2,990	-0.07%
2021/10/25	4	31.32	6	31.76	31.65	-2	2,902	-0.07%
2021/10/22	27.2	32.04	26	32.19	32.45	1.2	2,833	0.04%
2021/10/21	1.4	29.98	2.1	29.66	30.50	-0.8	2,545	-0.03%
2021/10/18	5.1	28.57	0	0.00	27.75	5.1	2,442	0.21%
2021/10/14	0.1	27.10	2	27.70	27.60	-1.9	2,544	-0.08%
2021/10/13	0.1	27.59	0	0.00	26.75	0.1	2,636	0.01%
2021/10/08	1	27.65	0	0.00	27.45	1	2,665	0.04%
2021/10/07	2.2	27.05	0	0.00	27.45	2.2	2,655	0.08%
2021/10/06	0	26.55	0	0.00	26.30	0	2,649	0.00%
2021/10/05	0.5	26.07	0	0.00	26.70	0.5	2,642	0.02%
2021/10/04	0	25.10	0	25.79	25.10	0	2,617	0.00%
2021/10/01	0	0.00	0.7	26.58	26.00	-0.7	2,598	-0.03%
2021/09/30	0.2	27.64	0.4	28.00	27.70	-0.2	2,574	-0.01%
2021/09/27	0.9	27.85	0	0.00	27.55	0.9	2,530	0.04%
2021/09/23	0	0.00	4.3	28.38	27.40	-4.3	2,472	-0.18%
2021/09/22	0	29.08	0	28.40	28.10	0	2,427	0.00%
2021/09/17	1.1	30.28	0.2	30.71	29.75	0.9	2,378	0.04%
2021/09/16	4.4	29.81	1	31.20	30.45	3.4	2,306	0.15%
2021/09/15	2	28.55	3.4	28.51	28.60	-1.4	2,171	-0.06%
2021/09/14	1.4	28.50	6	28.44	28.10	-4.6	2,081	-0.22%
2021/09/13	2	31.63	6.5	31.47	29.55	-4.5	2,007	-0.23%
2021/09/10	4.5	31.83	2.1	31.42	31.00	2.3	1,915	0.12%
2021/09/09	2.7	29.56	0	0.00	31.30	2.7	1,769	0.15%
2021/09/08	23.5	30.51	24.6	30.69	29.35	-1.1	1,679	-0.07%
2021/09/07	3.6	30.20	0	29.80	29.90	3.6	1,467	0.24%
2021/09/06	5	29.23	1.2	29.03	28.40	3.8	1,228	0.31%
2021/09/03	1.2	29.24	3.8	28.54	27.80	-2.6	1,067	-0.24%
2021/09/02	2.8	28.15	1.1	27.82	28.10	1.7	982	0.17%
2021/09/01	0.1	28.05	1.2	28.04	27.90	-1.1	933	-0.11%
2021/08/31	5.3	27.40	2.1	27.90	27.75	3.2	873	0.37%
2021/08/26	0.1	23.05	0	0.00	23.35	0.1	653	0.01%
2021/08/23	0	0.00	5	20.50	21.20	-5	654	-0.76%
2021/08/19	0	0.00	0.1	20.55	20.25	-0.1	658	-0.01%
2021/08/17	5	20.30	0	0.00	20.30	5	667	0.75%
2021/08/16	0	0.00	0	21.35	20.60	0	674	0.00%
2021/08/13	0	0.00	0.1	21.40	21.20	-0.1	677	-0.01%
2021/08/12	0	0.00	0.4	21.73	21.35	-0.4	683	-0.06%
2021/08/11	0.2	21.70	0	0.00	21.90	0.2	682	0.03%
2021/08/09	0	0.00	0.2	22.85	22.45	-0.2	694	-0.03%
2021/08/03	0	0.00	0	24.50	23.65	0	765	0.00%
2021/07/30	0.3	22.80	0	0.00	23.05	0.3	802	0.04%
2021/07/28	0.2	23.20	0.2	23.25	23.10	0	852	0.00%
2021/07/27	0	0.00	1	24.99	24.25	-1	888	-0.12%
2021/07/26	0	0.00	0.2	25.47	24.90	-0.2	901	-0.02%
2021/07/23	6	26.35	6	26.15	25.35	0	914	0.00%
2021/07/22	0.1	26.16	0	0.00	26.30	0.1	909	0.01%
2021/07/21	5.4	26.70	6	26.26	26.45	-0.6	907	-0.07%
2021/07/20	8.1	26.67	6	26.15	26.35	2.1	889	0.23%
2021/07/19	1	24.45	0	0.00	26.00	1	821	0.12%
2021/07/16	10	22.40	10	23.65	23.65	0	756	0.00%
2021/07/13	0	0.00	0.1	22.26	21.70	-0.1	918	-0.01%
2021/07/12	0.1	21.05	0	0.00	21.90	0.1	985	0.01%
2021/07/01	0	0.00	1	20.95	20.70	-1	1,106	-0.09%
2021/06/29	1	20.80	0	0.00	20.90	1	1,114	0.09%
2021/06/02	0	0.00	0.7	22.16	21.75	-0.7	1,118	-0.06%
2021/06/01	0.6	22.15	0	0.00	22.35	0.6	1,117	0.06%
2021/05/28	0	0.00	0.1	22.25	22.00	-0.1	1,106	-0.01%
2021/05/26	0.1	21.60	0	0.00	21.85	0.1	1,100	0.01%
2021/05/25	0	0.00	0.7	21.66	21.40	-0.7	1,096	-0.06%
2021/05/20	0.7	21.33	0	0.00	20.60	0.7	1,076	0.06%
2021/05/18	0	0.00	6	19.50	19.80	-6	1,059	-0.57%
2021/05/12	6	19.20	0	0.00	19.10	6	1,020	0.59%
2021/05/04	0	0.00	0.2	24.44	23.80	-0.2	862	-0.03%
2021/04/29	0	0.00	0.1	26.37	26.05	-0.1	782	-0.01%
2021/04/27	0	27.10	0	0.00	26.80	0	738	0.01%
2021/04/26	0	0.00	0.1	27.50	27.20	-0.1	714	-0.01%
2021/04/23	0	26.73	0	0.00	28.45	0	679	0.00%
2021/04/22	0	28.50	0.5	27.87	26.60	-0.5	659	-0.08%
2021/04/21	0	0.00	0.5	30.83	29.00	-0.5	620	-0.07%
2021/04/20	1.3	32.94	0	0.00	32.00	1.3	547	0.24%
2021/04/19	0	0.00	0.5	31.72	31.45	-0.5	499	-0.10%
2021/04/16	1.5	27.56	1	29.10	29.65	0.5	428	0.12%
2021/04/15	0	26.95	0	0.00	28.35	0	355	0.00%
2021/04/14	0	0.00	0.1	26.10	25.80	-0.1	319	-0.02%
2021/04/13	0.1	26.35	0	26.50	26.20	0.1	299	0.02%
2021/04/07	0	0.00	0.1	23.90	23.65	-0.1	226	-0.03%
2021/03/31	0.1	21.70	0	0.00	21.95	0.1	208	0.04%
2021/03/11	0	0.00	0	21.55	21.35	0	231	0.00%
2021/03/10	0	0.00	0.1	21.70	21.50	-0.1	240	-0.04%
2021/03/05	0	0.00	0.3	21.40	21.20	-0.3	251	-0.12%
2021/03/04	0	0.00	0.1	21.60	21.40	-0.1	253	-0.02%
2021/03/03	0	0.00	0.1	21.85	21.65	-0.1	251	-0.03%
2021/02/24	0	0.00	0.1	22.70	22.50	-0.1	265	-0.04%
2021/02/19	0	0.00	0.1	21.55	21.35	-0.1	277	-0.04%
2021/02/02	0	0.00	1	21.45	21.40	-1	268	-0.37%
2021/02/01	0	0.00	0	21.45	21.25	0	272	0.00%
2021/01/29	0.7	21.10	0	0.00	21.30	0.7	315	0.23%
2021/01/11	0	0.00	0	22.00	21.65	0	260	-0.01%
2021/01/07	0	0.00	0	22.05	21.85	0	259	-0.01%
2021/01/05	0.1	21.70	0	0.00	21.90	0.1	258	0.02%
2020/12/02	0	0.00	0.2	23.75	23.35	-0.2	198	-0.09%
2020/11/27	0	0.00	0.3	24.31	24.00	-0.3	191	-0.15%
2020/11/26	0.5	23.94	0	0.00	24.30	0.5	192	0.24%
2020/11/23	0	0.00	5	23.70	23.75	-5	187	-2.67%
2020/11/20	5	24.46	0	0.00	23.45	5	188	2.66%
2020/11/12	0	0.00	0	21.65	21.05	0	193	-0.02%
2020/11/09	0	21.40	0	0.00	21.60	0	203	0.01%
2020/11/06	1	22.43	1	22.45	21.50	0	204	0.01%
2020/07/14	0	0.00	1	24.65	24.70	-1	369	-0.27%
2020/07/13	1	25.20	1	25.60	24.95	0	367	0.00%
2020/07/10	1	24.35	0	25.00	24.35	1	361	0.26%
2020/07/09	0	24.60	0	0.00	24.85	0	361	0.01%
2020/06/30	0	0.00	0.2	24.60	23.45	-0.2	371	-0.04%
2020/06/22	0.2	23.10	0	0.00	23.30	0.2	311	0.05%
2020/06/17	0	0.00	0.2	22.90	22.35	-0.2	307	-0.06%
2020/06/15	0	0.00	0.3	21.75	21.55	-0.3	314	-0.10%
2020/06/11	0.5	22.80	0	0.00	23.00	0.5	316	0.15%
2020/06/01	0	0.00	0.2	24.10	23.85	-0.2	335	-0.05%
2020/05/28	0.2	23.50	0	0.00	23.75	0.2	336	0.05%
2020/05/25	0	0.00	0.1	24.25	24.00	-0.1	343	-0.02%
2020/05/22	0	0.00	0	23.85	23.65	0	342	-0.01%
2020/05/21	0.1	23.80	0	0.00	24.00	0.1	340	0.02%
2020/03/13	0	0.00	0.1	20.10	19.80	-0.1	679	-0.01%
2020/03/12	0	0.00	0.3	21.70	21.50	-0.3	675	-0.04%
2020/03/11	0	0.00	0	24.00	23.80	0	665	0.00%
2020/03/09	0.4	23.50	0	0.00	23.70	0.4	662	0.05%
2019/12/16	0	0.00	0.1	29.00	28.55	-0.1	778	-0.01%
2019/12/13	0	0.00	1.2	29.14	28.25	-1.2	769	-0.15%
2019/12/12	1	31.20	0	0.00	29.40	1	749	0.13%
2019/12/11	1	30.40	1	30.30	31.35	0	618	0.00%
2019/12/04	0.2	27.80	0	0.00	28.10	0.2	716	0.03%
2019/11/28	2	28.55	2	28.50	28.50	0	995	0.00%
2019/11/26	1	28.00	1	27.85	27.90	0	993	0.00%
2019/11/25	0	0.00	3	28.00	27.85	-3	1,002	-0.30%
2019/11/22	4	27.95	2	27.48	27.40	2	1,007	0.20%
2019/11/21	4	27.83	3	27.97	27.90	1	1,000	0.10%
2019/11/20	1	28.65	0	0.00	28.40	1	996	0.10%
2019/11/19	1	29.40	1	29.70	29.45	0	988	0.00%
2019/11/14	0	0.00	7	28.00	27.80	-7	943	-0.74%
2019/10/16	0	0.00	1	31.70	30.25	-1	1,450	-0.07%
2019/10/15	2	30.40	0	0.00	31.00	2	1,409	0.14%
2019/10/14	0	0.00	0.2	29.10	28.80	-0.2	1,381	-0.01%
2019/10/09	0.2	28.40	0	0.00	28.65	0.2	1,381	0.01%
2019/09/23	0	0.00	4	29.15	29.10	-4	1,407	-0.28%
2019/09/20	5	28.95	0	0.00	28.85	5	1,397	0.36%
2019/09/17	0	0.00	4	27.80	28.10	-4	1,382	-0.29%
2019/09/16	0	0.00	2	27.70	27.70	-2	1,379	-0.15%
2019/09/09	5	29.28	0	0.00	28.25	5	1,372	0.36%
2019/09/06	1	29.80	0	0.00	29.05	1	1,356	0.07%
2019/08/08	0	0.00	0	27.00	26.25	0	1,192	0.00%
2019/07/30	0	0.00	0.1	25.65	25.40	-0.1	1,138	-0.01%
2019/07/26	15	27.17	10	27.10	26.55	5	1,101	0.45%
2019/07/25	7	25.58	7	26.13	26.45	0	1,038	0.00%
2019/07/24	2	26.50	2	26.30	25.75	0	1,013	0.00%
2019/07/23	0	0.00	1	24.70	25.70	-1	880	-0.11%
2019/07/22	6	23.21	5	23.40	23.40	1	806	0.12%
2019/07/15	0.1	21.00	0	0.00	21.20	0.1	853	0.01%
2019/07/11	5	22.60	5	22.71	21.90	0	938	0.00%
2019/07/10	5	21.70	5	21.90	21.90	0	937	0.00%
2019/07/01	0	0.00	2	20.45	20.55	-2	1,033	-0.19%
2019/06/28	2	20.15	0	0.00	20.15	2	1,033	0.19%
2019/06/26	0	0.00	2	20.40	20.35	-2	1,044	-0.19%
2019/06/18	0	0.00	0	20.80	20.45	0	1,021	0.00%
2019/06/17	0	20.40	0	0.00	20.60	0	1,017	0.00%
2019/06/14	2	21.95	3	22.27	20.85	-1	1,002	-0.10%
2019/06/12	1	21.45	0	0.00	21.45	1	951	0.11%
2019/06/11	2	22.00	4	21.44	22.00	-2	934	-0.21%
2019/06/10	4	20.79	0	0.00	20.50	4	887	0.45%
2019/06/06	3	20.95	3	21.30	20.60	0	881	0.00%
2019/06/05	0	0.00	3	20.12	21.15	-3	867	-0.35%
2019/06/04	1	19.20	0	0.00	19.25	1	816	0.12%
2019/06/03	1	19.55	0	0.00	19.50	1	810	0.12%
2019/05/31	2	20.08	1	20.20	20.10	1	802	0.12%
2019/05/22	0	0.00	0.3	18.45	18.20	-0.3	732	-0.04%
2019/05/21	0	0.00	0.1	18.60	18.45	-0.1	740	-0.01%
2019/05/09	0	0.00	1	19.50	19.10	-1	726	-0.14%
2019/05/07	1	22.10	0.1	21.30	21.10	0.9	705	0.13%
2019/05/02	0.5	22.10	0	0.00	22.30	0.5	694	0.07%
2019/04/19	1	23.35	1	22.05	22.00	0	631	0.00%
2019/04/18	0	0.00	6	22.40	22.55	-6	591	-1.01%
2019/04/17	6	20.60	0	0.00	21.00	6	547	1.10%
2019/04/16	0	0.00	0.2	19.45	19.10	-0.2	501	-0.03%
2019/04/15	0	0.00	5	19.53	19.55	-5	471	-1.06%
2019/04/10	0.2	14.60	0	0.00	14.75	0.2	335	0.04%
2018/12/27	0	0.00	1	13.50	13.35	-1	160	-0.62%
2018/12/26	8	13.40	2	13.43	13.30	6	155	3.86%
2018/12/20	0	0.00	2	13.80	13.50	-2	137	-1.46%
2018/12/19	0	0.00	2	13.45	13.45	-2	133	-1.50%
2018/12/17	0	0.00	2	13.55	13.55	-2	130	-1.53%
2018/12/14	0	0.00	2	13.90	13.70	-2	127	-1.57%
2018/11/02	0	0.00	0.3	16.00	15.80	-0.3	317	-0.10%
2018/10/31	0.3	15.60	0	0.00	15.75	0.3	316	0.10%
2018/10/04	0	0.00	0.2	19.35	18.95	-0.2	283	-0.07%
2018/10/01	0	0.00	0	19.50	19.35	0	281	0.00%
2018/09/26	0	0.00	9	19.18	19.20	-9	281	-3.19%
2018/09/18	0	0.00	0.1	19.70	19.55	-0.1	280	-0.04%
2018/09/17	0.3	19.50	0	0.00	19.65	0.3	281	0.11%
2018/09/14	0	0.00	0.2	21.55	20.00	-0.2	280	-0.07%
2018/09/12	0	0.00	2.5	19.22	19.15	-2.5	280	-0.87%
2018/09/07	0	0.00	2	20.20	20.20	-2	278	-0.72%
2018/09/05	1	21.70	0	0.00	21.35	1	269	0.37%
2018/09/04	1	22.10	1	22.45	22.10	0	266	0.00%
2018/09/03	2	22.25	0	0.00	21.75	2	264	0.76%
2018/08/31	6	22.95	0	0.00	23.00	6	271	2.21%
2018/08/30	1.3	22.63	3	22.52	23.20	-1.7	286	-0.58%
2018/08/29	2	21.73	0	0.00	21.55	2	265	0.75%
2018/08/28	4	23.90	1	23.80	22.15	3	258	1.16%
2018/08/27	1	22.40	0	0.00	22.60	1	229	0.44%
2018/08/21	0	21.40	0	0.00	21.60	0	146	0.02%
2018/08/17	0.3	21.30	0	0.00	21.50	0.3	125	0.23%
2018/08/15	0	0.00	0	18.20	17.90	0	83	-0.05%
2018/08/13	0	0.00	0	19.05	18.90	0	83	0.00%
2018/08/09	0	0.00	0.1	18.90	18.75	-0.1	83	-0.13%
2018/08/07	0	0.00	0.1	18.90	18.75	-0.1	85	-0.12%
2018/07/25	0.3	18.80	0	0.00	19.00	0.3	105	0.24%
2018/07/23	0	0.00	0.1	20.25	19.30	-0.1	106	-0.09%
2018/07/10	0.1	19.20	0	0.00	19.40	0.1	111	0.04%
2018/07/09	0.1	19.20	0	0.00	19.40	0.1	112	0.04%
2018/06/12	0	0.00	0.3	22.15	20.35	-0.3	112	-0.26%
2018/06/11	0	0.00	0.5	20.35	20.15	-0.5	110	-0.45%
2018/06/08	0.4	20.70	0	0.00	20.90	0.4	108	0.35%
2018/06/06	0.4	18.80	0	0.00	19.00	0.4	70	0.57%
2018/06/05	0	0.00	0.2	19.15	19.00	-0.2	70	-0.28%
2018/05/31	0	0.00	0	18.85	18.70	0	70	0.00%
2018/05/29	0	0.00	0	18.85	18.70	0	71	0.00%
2018/05/16	0	0.00	0.6	19.75	19.60	-0.6	70	-0.81%
2018/05/15	0	0.00	0	20.30	20.10	0	69	0.00%
2018/05/07	0	19.00	0	0.00	19.15	0	51	0.09%
2018/05/04	0.7	19.00	0	0.00	19.15	0.7	52	1.38%
2018/05/03	0	18.80	0	0.00	18.95	0	52	0.02%
2018/05/02	0	0.00	0	19.50	18.75	0	53	-0.09%
2018/04/27	0	18.60	0	0.00	18.75	0	53	0.09%
2018/03/14	0	0.00	1.4	23.13	22.90	-1.4	57	-2.49%
2018/03/13	0.6	23.10	0	0.00	23.30	0.6	57	1.07%
2018/03/08	0.1	23.00	0	0.00	23.20	0.1	62	0.11%
2018/03/05	0.1	22.90	0	0.00	23.10	0.1	64	0.08%
2018/03/01	0	0.00	4	23.36	23.80	-4	65	-6.10%
2018/02/26	0.5	23.60	0	0.00	23.80	0.5	66	0.68%
2018/02/12	0.1	24.20	0	0.00	24.40	0.1	66	0.10%
2018/02/06	0.1	23.80	0	0.00	24.05	0.1	66	0.22%
2018/01/22	0	0.00	1	26.75	26.80	-1	67	-1.49%
2018/01/19	0.3	26.90	0	0.00	27.20	0.3	67	0.50%
2018/01/12	0	26.20	0	0.00	26.45	0	65	0.00%
2018/01/11	0	0.00	3	27.10	26.60	-3	65	-4.56%
2018/01/10	0.2	26.40	5	26.65	26.65	-4.8	63	-7.52%
2018/01/04	0	0.00	1	25.60	25.60	-1	69	-1.44%
2018/01/02	0	0.00	0	25.15	24.95	0	69	-0.01%