鳳凰 (5706)-中國信託-嘉義券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
77.1
漲跌
▼2.9
漲幅
-3.63%
成交量
12,175張
產業
上市觀光類股
191人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鳳凰 (5706)籌碼相關－中國信託-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/05/20	29	79.70	13	80.39	77.10	16	2,019	0.79%
2024/05/17	16	80.01	0	0.00	80.00	16	1,826	0.88%
2024/05/16	49	80.42	3.3	81.41	81.70	45.8	1,783	2.57%
2024/05/15	3	78.00	28	79.50	79.80	-25	1,656	-1.51%
2024/05/14	30.3	78.69	28	80.20	78.80	2.3	1,642	0.14%
2024/05/10	0	0.00	54	77.72	78.10	-54	1,534	-3.52%
2024/05/08	3	75.73	1	75.60	75.60	2	1,502	0.13%
2024/05/06	31	78.12	6	78.00	77.50	25	1,498	1.67%
2024/05/03	46	78.55	6	78.93	78.60	40	1,486	2.69%
2024/05/02	3	78.37	51	79.42	80.00	-48	1,463	-3.28%
2024/04/30	13	76.96	4	77.23	77.70	9	1,405	0.64%
2024/04/29	28	78.76	2	80.20	79.00	26	1,375	1.89%
2024/04/26	31	78.28	69	79.10	79.70	-38	1,233	-3.08%
2024/04/25	28	78.05	8.2	79.12	78.50	19.8	1,139	1.74%
2024/04/24	23	73.56	32	74.88	76.30	-9	920	-0.98%
2024/04/23	17	72.51	4	75.08	73.10	13	828	1.57%
2024/04/22	22	70.81	30	71.37	71.30	-8	732	-1.09%
2024/04/19	1	69.20	0	0.00	69.40	1	742	0.13%
2024/04/18	1	69.90	4	70.58	69.80	-3	744	-0.40%
2024/04/17	15	69.19	0	0.00	69.30	15	748	2.00%
2024/04/16	8	69.00	1	68.31	68.40	7	752	0.93%
2024/04/15	5	71.84	0	0.00	71.60	5	746	0.67%
2024/04/12	17	72.73	0	0.00	73.10	17	754	2.25%
2024/04/11	3	75.37	10	74.83	74.10	-7	727	-0.96%
2024/04/10	2	69.10	0	0.00	69.10	2	587	0.34%
2024/04/03	3	68.20	0	0.00	67.70	3	659	0.45%
2024/04/02	18	68.47	0	0.00	68.60	18	658	2.73%
2024/04/01	1	69.30	7	69.39	68.90	-6	661	-0.91%
2024/03/29	3	68.60	0	68.50	68.40	3	660	0.45%
2024/03/27	20	68.60	5	69.00	68.90	15	659	2.28%
2024/03/26	4	68.40	0.1	68.70	67.50	3.9	654	0.60%
2024/03/25	45	68.67	0	0.00	68.70	45	660	6.82%
2024/03/18	109	67.43	0	0.00	66.40	109	664	16.42%	大買/鉅額交易
2024/03/15	4	68.18	2	68.40	67.60	2	677	0.30%
2024/03/13	0	0.00	1	67.30	67.20	-1	648	-0.15%
2024/03/12	1	67.20	3	67.07	68.00	-2	653	-0.31%
2024/03/11	5	64.00	3	63.70	64.20	2	644	0.31%
2024/02/16	3	63.80	0	0.00	63.70	3	1,910	0.16%
2024/02/15	1.6	64.31	2.2	65.20	64.50	-0.6	1,919	-0.03%
2024/01/30	1	68.80	1	68.80	68.80	0	2,042	0.00%
2024/01/22	2	68.00	0	0.00	67.90	2	2,313	0.09%
2024/01/19	0.2	67.70	0	0.00	67.80	0.2	2,328	0.01%
2024/01/15	1	70.10	0	0.00	70.40	1	2,411	0.04%
2024/01/11	2	71.80	3	71.87	72.20	-1	2,377	-0.04%
2024/01/09	0	0.00	0	74.00	73.60	0	2,377	0.00%
2024/01/04	0	0.00	1	73.20	73.00	-1	2,408	-0.04%
2024/01/03	1	74.60	1	73.80	73.70	0	2,413	0.00%
2024/01/02	5	73.00	10	73.30	74.00	-5	2,405	-0.21%
2023/12/29	8	73.90	3	74.67	73.50	5	2,407	0.21%
2023/12/19	1	69.60	0	0.00	70.20	1	2,371	0.04%
2023/12/06	0.4	75.90	0	0.00	75.40	0.4	2,414	0.02%
2023/12/04	0	0.00	10	74.80	75.10	-10	2,396	-0.42%
2023/11/30	10	75.90	1	75.40	74.30	9	2,386	0.38%
2023/11/29	1	74.80	0	0.00	73.90	1	2,376	0.04%
2023/11/27	1	75.30	1	73.30	73.00	0	2,368	0.00%
2023/11/24	1	75.50	0	0.00	75.10	1	2,338	0.04%
2023/11/22	8	79.81	8	78.70	78.50	0	2,199	0.00%
2023/11/20	17	78.22	20	76.99	76.50	-3	2,078	-0.14%
2023/11/17	9	79.62	17	81.06	82.60	-8	1,878	-0.43%
2023/11/16	15	73.41	7	73.11	75.10	8	1,634	0.49%
2023/11/13	2	69.50	0	0.00	69.50	2	1,458	0.14%
2023/11/09	1	68.70	0	0.00	67.30	1	1,446	0.07%
2023/11/01	3.3	67.54	3	68.03	68.80	0.3	1,456	0.02%
2023/10/24	0	0.00	1	61.50	64.70	-1	1,613	-0.06%
2023/10/19	1	61.10	0	0.00	61.00	1	1,795	0.06%
2023/10/18	0	0.00	2	61.50	60.30	-2	1,978	-0.10%
2023/09/04	1	70.90	0	0.00	71.00	1	6,177	0.02%
2023/08/29	4	73.70	5	72.54	74.00	-1	7,747	-0.01%
2023/08/28	3	73.23	3	73.37	71.50	0	8,316	0.00%
2023/08/25	11	76.75	11	77.75	76.90	0	8,681	0.00%
2023/08/22	2	73.70	2	73.60	73.40	0	9,491	0.00%
2023/08/18	1	78.00	0	0.00	75.60	1	10,722	0.01%
2023/08/16	0	0.00	2	75.80	75.80	-2	11,027	-0.02%
2023/08/14	2	77.50	2	78.49	77.30	0	11,375	0.00%
2023/08/10	0	0.00	1	77.20	78.50	-1	11,751	-0.01%
2023/08/08	1	82.60	0	0.00	79.40	1	11,911	0.01%
2023/08/07	0	0.00	0	81.00	81.10	0	11,903	0.00%
2023/08/02	1	79.91	0	0.00	79.40	1	11,881	0.01%
2023/08/01	1	80.62	0	0.00	81.00	1	11,857	0.01%
2023/07/31	0	0.00	3	80.20	80.00	-3	11,825	-0.03%
2023/07/28	13	82.69	11	82.68	82.30	2	11,760	0.02%
2023/07/27	13	82.12	13	81.14	82.30	0	11,589	0.00%
2023/07/26	2	81.00	2	79.50	81.00	0	11,542	0.00%
2023/07/24	0	0.00	2	79.70	79.80	-2	11,409	-0.02%
2023/07/21	6	84.97	5	82.02	81.00	1	11,333	0.01%
2023/07/20	4	84.90	1	85.30	84.70	3	11,152	0.03%
2023/07/19	2	80.90	0.1	82.50	80.50	2	11,014	0.02%
2023/07/18	2	83.50	6	83.10	80.60	-4	10,979	-0.04%
2023/07/17	0	0.00	2	85.55	84.80	-2	10,933	-0.02%
2023/07/14	7	89.54	0	0.00	88.50	7	10,927	0.06%
2023/07/12	1	91.10	6	93.95	91.60	-5	10,871	-0.05%
2023/07/11	7	98.06	0	0.00	95.80	7	10,890	0.06%
2023/07/10	0	0.00	1	96.50	96.90	-1	10,951	-0.01%
2023/07/07	6	100.30	6	99.95	98.00	0	10,905	0.00%
2023/07/06	1	102.50	0	0.00	101.00	1	10,761	0.01%
2023/07/05	8	108.94	10	109.85	105.50	-2	10,654	-0.02%
2023/07/04	6	110.08	4	112.00	109.00	2	10,551	0.02%
2023/07/03	1	113.00	0	0.00	112.00	1	10,500	0.01%
2023/06/29	1	112.00	1	111.00	113.00	0	10,417	0.00%
2023/06/28	2	110.75	2	112.25	111.50	0	10,357	0.00%
2023/06/27	4	110.25	7	109.43	108.50	-3	10,253	-0.03%
2023/06/26	4	111.25	3	112.17	112.00	1	10,121	0.01%
2023/06/21	6.2	114.45	6	114.83	112.00	0.2	10,035	0.00%
2023/06/20	5	115.30	5	116.10	114.00	0	9,827	0.00%
2023/06/19	9	115.22	7	115.43	113.00	2	9,597	0.02%
2023/06/16	9.1	114.15	9	111.28	110.00	0.1	9,395	0.00%
2023/06/15	31	112.16	31	112.19	114.50	0	9,281	0.00%
2023/06/14	14	112.61	14	113.54	113.00	0	9,177	0.00%
2023/06/13	19	114.31	16	114.59	111.50	3	8,851	0.03%
2023/06/12	6	112.08	14	112.29	110.00	-8	8,499	-0.09%
2023/06/09	22	116.93	20	114.83	116.50	2	8,329	0.02%
2023/06/08	33	122.89	34	122.59	119.50	-1	7,981	-0.01%
2023/06/07	77.1	122.11	68	123.60	123.00	9.1	7,613	0.12%
2023/06/06	5	113.00	14	111.29	118.00	-9	6,856	-0.13%
2023/06/05	20	109.38	19	108.63	107.50	1	6,603	0.02%
2023/06/02	45	107.61	51.1	104.48	109.50	-6.1	6,400	-0.10%
2023/06/01	22	103.77	14	104.71	102.00	8	6,089	0.13%
2023/05/31	18	98.50	23	93.75	99.10	-5	5,541	-0.09%
2023/05/30	14	91.52	11	91.89	90.10	3	5,158	0.06%
2023/05/29	28	89.82	24	89.89	90.00	4	4,980	0.08%
2023/05/26	18	92.87	17	93.92	87.90	1	4,826	0.02%
2023/05/25	23	89.94	23	91.61	95.30	0	4,388	0.00%
2023/05/24	3	85.63	3.2	85.39	86.70	-0.2	3,504	-0.01%
2023/05/23	0	0.00	3.4	75.34	78.90	-3.4	3,272	-0.10%
2023/05/22	1	72.10	1.3	71.88	71.80	-0.3	3,207	-0.01%
2023/05/19	18	69.97	16.2	67.86	70.20	1.8	3,211	0.06%
2023/05/18	34	66.93	39	67.99	67.90	-5	3,290	-0.15%
2023/05/17	6	67.70	4	67.67	67.90	2	3,536	0.06%
2023/05/16	23	66.37	25	66.01	66.80	-2	3,334	-0.06%
2023/05/15	14	64.67	13.2	65.58	63.50	0.8	3,127	0.03%
2023/05/12	3	62.13	3	62.77	62.90	0	2,993	0.00%
2023/05/11	0	0.00	1	62.00	61.70	-1	2,946	-0.03%
2023/04/20	0.2	64.40	5	64.42	64.00	-4.8	3,006	-0.16%
2023/04/18	0	0.00	7	65.20	64.50	-7	2,947	-0.24%
2023/04/17	8	67.95	1	66.00	65.90	7	2,948	0.24%
2023/04/14	5	66.82	8	66.71	66.40	-3	2,918	-0.10%
2023/04/13	9	65.89	3	65.80	66.00	6	2,847	0.21%
2023/04/12	0	0.00	1	63.40	63.50	-1	2,774	-0.04%
2023/03/30	2	64.50	0	0.00	64.00	2	3,022	0.07%
2023/03/28	1	64.60	1	65.00	63.40	0	3,025	0.00%
2023/03/27	0	0.00	5	63.90	63.80	-5	3,022	-0.17%
2023/03/24	7	63.54	2	64.50	63.80	5	3,506	0.14%
2023/03/22	1	64.70	5	64.50	64.30	-4	3,607	-0.11%
2023/03/20	28	62.30	28	60.79	62.30	0	3,596	0.00%
2023/03/14	1	63.40	0	0.00	62.50	1	3,552	0.03%
2023/03/10	10	70.00	15	69.93	65.40	-5	3,509	-0.14%
2023/03/09	5	69.80	2	68.50	69.80	3	3,310	0.09%
2023/03/08	1	67.40	0	0.00	67.60	1	3,307	0.03%
2023/03/07	1	68.70	0	0.00	68.30	1	3,320	0.03%
2023/03/06	0	0.00	1	67.70	67.80	-1	3,319	-0.03%
2023/03/03	1	68.30	0	0.00	67.90	1	3,306	0.03%
2023/03/02	7	69.63	2	70.60	69.00	5	3,257	0.15%
2023/02/24	0	0.00	6	71.40	71.20	-6	3,199	-0.19%
2023/02/23	8	70.40	17.1	71.09	70.90	-9.1	3,153	-0.29%
2023/02/22	4	69.25	10	70.11	68.80	-6	3,097	-0.19%
2023/02/21	1	68.80	1	68.01	68.80	0	3,029	0.00%
2023/02/20	17	69.77	1	68.60	68.60	16	2,971	0.54%
2023/02/17	12	71.17	11	71.55	71.90	1	2,839	0.04%
2023/02/16	8	69.78	8	70.21	71.80	0	2,687	0.00%
2023/02/15	19	69.31	21.2	68.99	68.80	-2.2	2,351	-0.09%
2023/02/06	2	62.70	0	0.00	62.60	2	1,910	0.10%
2023/02/02	0	0.00	1	61.60	61.40	-1	1,844	-0.05%
2023/02/01	1	61.50	2	61.00	61.90	-1	1,847	-0.05%
2023/01/30	2	59.85	0	0.00	59.50	2	1,850	0.11%
2023/01/17	0	0.00	3	60.70	59.70	-3	1,864	-0.16%
2023/01/16	1	58.90	0	0.00	60.00	1	1,887	0.05%
2023/01/13	2	59.50	0	0.00	59.00	2	1,916	0.10%
2023/01/11	1	61.60	1	62.00	60.90	0	1,946	0.00%
2023/01/10	1	61.90	1	61.70	61.60	0	1,968	0.00%
2023/01/06	0	0.00	1	61.30	61.30	-1	2,120	-0.05%
2023/01/05	1	61.50	0	0.00	61.20	1	2,165	0.05%
2023/01/03	2	61.05	19	61.13	61.90	-17	2,167	-0.78%
2022/12/30	0	0.00	1	62.70	61.40	-1	2,230	-0.04%
2022/12/29	6	59.28	7	60.29	61.80	-1	2,205	-0.05%
2022/12/28	4	60.78	4	61.65	61.00	0	2,187	0.00%
2022/12/27	12	62.20	5	64.20	60.70	7	2,143	0.33%
2022/12/26	2	60.80	1	62.30	60.30	1	2,064	0.05%
2022/12/20	1	58.50	0	0.00	57.90	1	2,218	0.05%
2022/12/16	31	65.16	29	64.92	60.10	2	2,435	0.08%
2022/12/15	0	0.00	3	62.97	64.70	-3	2,212	-0.14%
2022/12/12	1	58.30	0	0.00	57.80	1	2,351	0.04%
2022/12/06	0	0.00	1	58.20	57.20	-1	2,599	-0.04%
2022/12/05	0	0.00	1	58.00	58.20	-1	2,603	-0.04%
2022/11/24	1	52.30	0	0.00	52.30	1	2,674	0.04%
2022/11/18	5	56.68	4.2	55.47	53.40	0.8	3,042	0.03%
2022/11/17	0.2	53.60	0	0.00	54.10	0.2	2,979	0.01%
2022/11/08	1	51.20	1	51.70	51.50	0	3,006	0.00%
2022/11/04	1	48.75	1	49.05	49.55	0	2,991	0.00%
2022/11/01	2	47.48	2	47.03	47.60	0	2,996	0.00%
2022/10/27	1	45.50	1	45.80	46.75	0	3,021	0.00%
2022/10/26	1	45.10	1	45.40	45.40	0	3,024	0.00%
2022/10/25	4	45.58	4	45.68	45.50	0	3,021	0.00%
2022/10/21	1	45.95	1	46.20	44.70	0	3,012	0.00%
2022/10/20	0	0.00	1	46.70	46.20	-1	3,016	-0.03%
2022/10/19	2	48.88	2	47.80	47.60	0	3,103	0.00%
2022/10/18	3	49.13	3	49.03	48.80	0	3,113	0.00%
2022/10/17	13	48.27	13	47.30	49.25	0	3,120	0.00%
2022/10/14	13	50.93	13	51.48	50.40	0	3,130	0.00%
2022/10/13	3	55.17	3	54.37	52.20	0	3,209	0.00%
2022/10/11	0	0.00	1	57.20	57.20	-1	3,609	-0.03%
2022/10/07	2	59.15	1	60.40	58.60	1	3,604	0.03%
2022/10/03	3	58.23	3	58.50	57.90	0	3,583	0.00%
2022/09/28	0.2	56.00	0	0.00	55.00	0.2	3,508	0.01%
2022/09/27	1	59.60	1	58.30	59.60	0	3,500	0.00%
2022/09/26	14	65.17	2	65.40	62.00	12	3,503	0.34%
2022/09/23	1	68.30	1	69.20	65.40	0	3,468	0.00%
2022/09/22	9	69.73	10.1	69.93	67.90	-1.1	3,298	-0.03%
2022/09/21	11	67.05	11	66.78	67.50	0	3,046	0.00%
2022/09/20	4	66.30	4	66.68	67.00	0	2,982	0.00%
2022/09/16	5	66.60	5	66.76	66.60	0	2,865	0.00%
2022/09/07	0	0.00	1	60.40	60.90	-1	2,898	-0.03%
2022/09/06	1	61.40	0	0.00	61.40	1	2,930	0.03%
2022/08/31	5	65.70	5	65.40	64.60	0	3,315	0.00%
2022/08/30	8	64.44	8	64.90	64.00	0	3,468	0.00%
2022/08/29	16	67.88	15	64.61	63.80	1	3,661	0.03%
2022/08/26	0	0.00	2.1	62.59	66.30	-2.1	3,950	-0.05%
2022/08/16	0	0.00	1	59.90	60.20	-1	5,449	-0.02%
2022/08/12	1	59.40	0	0.00	59.50	1	5,505	0.02%
2022/08/09	3	59.77	2	59.20	59.10	1	5,634	0.02%
2022/08/08	1	58.80	0	0.00	58.70	1	5,698	0.02%
2022/08/05	0	0.00	1	60.00	60.20	-1	5,843	-0.02%
2022/08/03	0.1	60.00	0	0.00	59.50	0.1	5,966	0.00%
2022/08/02	1	61.30	1.3	61.35	61.40	-0.3	6,019	-0.01%
2022/07/28	0	0.00	3	69.70	69.00	-3	6,308	-0.05%
2022/07/27	0	0.00	1	69.50	68.80	-1	6,352	-0.02%
2022/07/26	5.3	69.66	1	70.00	67.80	4.3	6,463	0.07%
2022/07/25	1	70.00	1	69.50	69.30	0	6,565	0.00%
2022/07/22	1	68.70	1	69.80	69.50	0	6,553	0.00%
2022/07/21	0	0.00	1	68.20	69.30	-1	6,560	-0.02%
2022/07/20	6	69.48	13	69.70	70.10	-7	6,591	-0.11%
2022/07/19	41	70.45	43	70.32	68.50	-2	6,508	-0.03%
2022/07/18	1	65.40	0	0.00	66.40	1	6,168	0.02%
2022/07/15	0	0.00	1	60.40	60.40	-1	6,161	-0.02%
2022/07/12	1	58.90	0	0.00	58.70	1	6,479	0.02%
2022/07/11	0	0.00	3	61.10	61.00	-3	6,753	-0.04%
2022/07/05	3	61.23	4	61.63	62.30	-1	7,337	-0.01%
2022/07/04	1	58.80	1	59.80	59.60	0	7,473	0.00%
2022/07/01	1	60.50	1	57.30	57.30	0	7,472	0.00%
2022/06/30	0	0.00	1	62.00	62.00	-1	7,476	-0.01%
2022/06/24	1	62.60	1	62.80	62.60	0	8,086	0.00%
2022/06/23	2	63.50	1	63.40	62.20	1	8,142	0.01%
2022/06/22	1	64.30	1	64.60	63.50	0	8,307	0.00%
2022/06/21	3	68.80	5	68.16	68.10	-2	8,303	-0.02%
2022/06/20	2	68.40	0	0.00	65.70	2	8,572	0.02%
2022/06/17	1	66.80	1	69.00	69.10	0	8,636	0.00%
2022/06/16	1	70.40	0	0.00	67.90	1	8,605	0.01%
2022/06/14	1	69.00	0	0.00	70.30	1	8,852	0.01%
2022/06/13	5	72.50	4	74.53	70.30	1	8,844	0.01%
2022/06/09	23	73.38	23	73.09	72.90	0	8,760	0.00%
2022/06/08	11	73.60	8	73.65	72.90	3	8,742	0.03%
2022/06/07	6	71.50	6	72.02	72.90	0	8,753	0.00%
2022/06/06	22	76.06	22	75.13	73.70	0	8,664	0.00%
2022/06/02	5	75.28	4	75.90	75.00	1	8,360	0.01%
2022/06/01	2	74.70	2	72.90	72.00	0	7,901	0.00%
2022/05/31	10	72.48	7	72.66	72.80	3	8,076	0.04%
2022/05/30	3	69.63	7	70.36	72.00	-4	7,905	-0.05%
2022/05/27	1	66.50	1.6	67.69	65.50	-0.6	7,907	-0.01%
2022/05/26	2	64.80	1	65.10	64.00	1	8,044	0.01%
2022/05/25	2	64.80	2	64.70	65.00	0	8,740	0.00%
2022/05/19	4	61.70	4	60.28	61.70	0	9,784	0.00%
2022/05/17	1	63.70	1	64.00	63.60	0	10,383	0.00%
2022/05/13	35.1	61.87	36	62.17	64.00	-0.9	10,384	-0.01%
2022/05/12	3.4	65.45	1	64.20	63.00	2.4	10,243	0.02%
2022/05/10	0.1	69.00	0.6	69.00	69.80	-0.5	10,105	0.00%
2022/05/09	9.6	73.51	10.1	72.73	70.50	-0.5	10,033	-0.01%
2022/05/06	2	69.90	1	71.00	71.00	1	9,780	0.01%
2022/05/05	0	0.00	0.1	71.90	70.60	-0.1	9,750	0.00%
2022/05/04	0.6	71.40	0	0.00	71.20	0.6	9,724	0.01%
2022/05/03	3	70.70	6	70.80	71.40	-3	9,662	-0.03%
2022/04/29	5	71.86	5	71.24	69.80	0	9,511	0.00%
2022/04/28	0	0.00	14	67.23	67.20	-14	9,295	-0.15%
2022/04/27	1	67.10	0	0.00	67.50	1	9,278	0.01%
2022/04/26	2.1	68.88	1	67.50	68.10	1.1	9,233	0.01%
2022/04/25	23.1	69.44	6	69.37	68.70	17.1	9,134	0.19%
2022/04/22	1.1	67.73	0	0.00	67.90	1.1	9,033	0.01%
2022/04/21	5	69.50	4	68.30	69.10	1	8,993	0.01%
2022/04/20	1.1	68.00	1	68.80	68.00	0.1	8,925	0.00%
2022/04/19	11.2	69.12	9	68.42	68.40	2.2	8,856	0.02%
2022/04/18	0	0.00	3	69.40	68.10	-3	8,743	-0.03%
2022/04/15	15	77.69	37.1	77.67	71.90	-22.1	8,542	-0.26%
2022/04/14	34.1	78.07	13.1	77.50	77.20	21	8,248	0.25%
2022/04/13	15	70.63	24	71.68	73.70	-9	7,877	-0.11%
2022/04/12	7.1	66.35	5	67.22	67.00	2.1	7,686	0.03%
2022/04/11	5	66.16	3	65.30	65.30	2	7,645	0.03%
2022/04/08	27	67.64	26	68.44	69.10	1	7,542	0.01%
2022/04/07	8	66.21	3	64.60	65.00	5	7,353	0.07%
2022/04/01	2	66.15	1	67.50	67.50	1	7,200	0.01%
2022/03/31	7	68.19	6	68.48	66.70	1	7,105	0.01%
2022/03/30	3	67.43	10	67.69	67.00	-7	6,869	-0.10%
2022/03/29	8	67.06	4	68.45	65.50	4	6,733	0.06%
2022/03/28	1	63.00	1	62.50	64.50	0	6,486	0.00%
2022/03/25	9	67.38	10	67.07	66.70	-1	6,387	-0.02%
2022/03/24	4	66.15	6	66.42	65.60	-2	6,172	-0.03%
2022/03/23	6	66.63	7	68.37	66.30	-1	6,104	-0.02%
2022/03/22	1	65.60	2	63.90	64.80	-1	5,766	-0.02%
2022/03/18	12	64.84	11	64.79	63.90	1	5,594	0.02%
2022/03/17	8	65.36	6	65.40	64.60	2	5,490	0.04%
2022/03/16	7	62.54	7	63.01	62.70	0	5,248	0.00%
2022/03/15	1	61.90	3	61.77	62.30	-2	5,170	-0.04%
2022/03/14	2	64.35	2	62.90	63.10	0	5,069	0.00%
2022/03/11	9	62.17	9	62.23	63.10	0	4,962	0.00%
2022/03/10	28	66.72	30	62.52	61.90	-2	4,862	-0.04%
2022/03/09	3	61.33	1	62.00	62.00	2	4,621	0.04%
2022/03/08	7	61.60	7	61.94	61.10	0	4,484	0.00%
2022/03/07	1	63.80	2	62.30	61.10	-1	4,248	-0.02%
2022/03/04	15	67.63	7	67.00	67.00	8	4,126	0.19%
2022/03/03	24	64.53	31	64.81	68.50	-7	3,744	-0.19%
2022/03/02	2	62.80	27	62.11	62.30	-25	3,418	-0.73%
2022/03/01	26	60.26	2	61.50	62.50	24	3,265	0.73%
2022/02/25	63	65.79	44	65.74	61.80	19	3,030	0.63%
2022/02/24	44	64.34	60.9	63.53	66.00	-16.9	2,306	-0.73%
2022/02/23	1	58.80	1	59.10	60.00	0	1,825	0.00%
2022/02/22	11.9	56.27	20	55.64	58.90	-8.1	1,607	-0.50%
2022/02/21	26	59.56	15	58.65	57.60	11	1,440	0.76%
2022/02/18	12	57.32	12	56.95	59.10	0	1,125	0.00%
2022/02/15	1	47.75	1	49.35	48.05	0	410	0.00%
2022/02/14	12	47.58	1	47.30	47.55	11	359	3.06%
2022/01/26	0	0.00	2	43.73	43.50	-2	339	-0.59%
2022/01/13	1	40.05	0	0.00	40.00	1	319	0.31%
2021/11/26	0	0.00	1	44.15	44.20	-1	374	-0.27%
2021/11/19	1	46.65	0	0.00	45.70	1	360	0.28%
2021/11/18	0	0.00	1	47.15	46.05	-1	356	-0.28%
2021/11/16	1	46.75	1	48.10	47.80	0	347	0.00%
2021/11/11	1	47.25	0	0.00	47.45	1	318	0.31%
2021/11/09	0	0.00	1	46.00	46.35	-1	282	-0.35%
2021/11/08	0	0.00	4	45.65	45.10	-4	272	-1.47%
2021/10/19	0	0.00	0.5	43.98	44.00	-0.5	338	-0.15%
2021/10/06	0	0.00	1	42.10	42.25	-1	426	-0.23%
2021/10/05	1	43.50	0	0.00	43.10	1	447	0.22%
2021/08/25	0	0.00	2	40.30	41.70	-2	961	-0.21%
2021/08/24	0.2	39.50	0	0.00	39.75	0.2	974	0.02%
2021/08/16	0	0.00	2	40.45	40.45	-2	982	-0.20%
2021/08/09	1	41.65	0	0.00	41.55	1	996	0.10%
2021/08/04	0.2	43.00	0	0.00	42.80	0.2	1,020	0.02%
2021/07/23	3	46.00	0	0.00	47.05	3	1,016	0.30%
2021/07/22	2	45.50	0	0.00	45.80	2	995	0.20%
2021/07/21	1	45.00	0	0.00	44.55	1	987	0.10%
2021/07/19	3	47.93	3	46.95	47.10	0	965	0.00%
2021/07/16	2.2	46.76	0	0.00	45.65	2.2	957	0.23%
2021/07/12	1	45.60	0	0.00	45.05	1	918	0.11%
2021/07/09	7	48.34	14	46.80	46.75	-7	896	-0.78%
2021/07/08	1	49.55	1	48.50	47.45	0	860	0.00%
2021/07/07	11	49.19	2.3	48.40	49.85	8.7	768	1.13%
2021/07/06	0	0.00	2	44.98	45.35	-2	653	-0.31%
2021/07/05	0	0.00	1	42.80	43.30	-1	627	-0.16%
2021/07/02	2	43.95	2	42.63	42.30	0	629	0.00%
2021/06/29	2	40.70	0	0.00	40.50	2	615	0.33%
2021/06/28	1	41.10	0	0.00	40.90	1	623	0.16%
2021/06/25	0	0.00	1	41.95	42.10	-1	620	-0.16%
2021/06/22	1	43.95	0	0.00	43.10	1	626	0.16%
2021/06/21	2	43.50	0	0.00	43.70	2	617	0.32%
2021/06/15	0	0.00	1	41.00	41.70	-1	661	-0.15%
2021/06/10	0.3	40.80	0	0.00	40.50	0.3	713	0.04%
2021/06/07	0	0.00	3	39.65	39.65	-3	778	-0.39%
2021/06/04	9	43.03	8	42.69	41.95	1	868	0.12%
2021/06/01	0	0.00	5	39.80	40.25	-5	871	-0.57%
2021/05/28	0	0.00	0.2	38.40	38.60	-0.2	867	-0.02%
2021/05/19	1	33.35	0	0.00	33.80	1	1,104	0.09%
2021/05/18	5	32.86	1	32.50	33.10	4	1,103	0.36%
2021/05/17	5	30.00	0	0.00	31.40	5	1,101	0.45%
2021/05/14	0.2	33.50	0	0.00	32.20	0.2	1,093	0.02%
2021/05/13	0	0.00	1	33.65	33.65	-1	1,084	-0.09%
2021/05/12	0	0.00	1	35.95	33.00	-1	1,071	-0.09%
2021/04/28	0	0.00	1	39.70	38.90	-1	995	-0.10%
2021/04/09	0	0.00	1	40.70	40.80	-1	935	-0.11%
2021/04/08	1	41.45	0	0.00	41.70	1	930	0.11%
2021/03/23	2	45.00	0	0.00	44.35	2	837	0.24%
2021/03/16	0	0.00	6	45.43	44.80	-6	731	-0.82%
2021/03/11	0	0.00	2	41.30	42.00	-2	638	-0.31%
2021/03/10	8	42.53	1	41.00	42.00	7	625	1.12%
2021/03/03	0.9	38.10	1	38.40	38.10	-0.1	441	-0.02%
2021/03/02	1	39.20	0	0.00	38.05	1	433	0.23%
2021/02/26	0	0.00	1	42.20	40.95	-1	421	-0.24%
2021/02/25	3	40.58	2	40.35	41.10	1	404	0.25%
2021/02/24	0	0.00	3	41.52	41.55	-3	359	-0.83%
2021/02/23	2	38.13	0	0.00	38.20	2	283	0.71%
2021/02/18	1	31.80	1	32.05	32.05	0	250	0.00%
2020/12/07	0	0.00	1	34.10	34.00	-1	247	-0.40%
2020/11/25	1	33.90	0	0.00	32.20	1	213	0.47%
2020/11/20	0	0.00	2	31.10	31.10	-2	176	-1.13%
2020/11/17	0	0.00	0.1	30.05	31.30	-0.1	148	-0.06%
2020/11/11	2	28.83	0	0.00	29.60	2	117	1.70%
2020/10/15	0	0.00	2	29.65	29.65	-2	72	-2.75%
2020/10/12	0	0.00	2	29.45	29.20	-2	75	-2.66%
2020/09/18	1	29.50	0	0.00	29.50	1	91	1.10%
2020/09/11	3	29.02	0	0.00	28.55	3	94	3.18%
2020/07/28	0	0.00	1	28.05	28.05	-1	290	-0.34%
2020/06/12	0	0.00	1	33.85	34.45	-1	313	-0.32%
2020/06/08	2	36.40	1	36.30	36.05	1	316	0.32%
2020/05/27	2	39.35	0	0.00	36.75	2	272	0.73%
2020/04/30	0	0.00	0.1	31.90	32.05	-0.1	189	-0.05%
2020/01/10	0	0.00	6	43.70	43.95	-6	84	-7.08%
2019/12/24	5	40.70	0	0.00	40.50	5	59	8.44%
2019/12/20	1	39.45	0	0.00	39.60	1	56	1.78%
2019/01/07	0	34.90	0	0.00	34.80	0	72	0.06%
2018/12/11	0	0.00	1	35.70	35.75	-1	71	-1.40%
2018/12/07	0	0.00	2	35.55	35.50	-2	70	-2.85%
2018/12/03	3	37.05	0	0.00	36.90	3	67	4.45%
2018/09/03	0	35.00	0	0.00	34.30	0	58	0.07%
2018/03/27	0	0.00	1	35.80	35.75	-1	70	-1.41%
2018/02/01	1	35.05	0	0.00	35.00	1	67	1.49%