通嘉 (3588)-中國信託-永康券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
82.1
漲跌
▼1.6
漲幅
-1.91%
成交量
631張
產業
上市半導體類股
377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

通嘉 (3588)籌碼相關－中國信託-永康券商分點個股進出

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-永康券商分點個股進出
中國信託-永康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
2024/05/23	0	0.00	1	82.30	82.10	-1	2,173	-0.05%
2024/05/22	0	0.00	3	84.00	83.70	-3	2,307	-0.13%
2024/05/20	1	83.30	1	83.10	83.20	0	2,765	0.00%
2024/05/14	1	84.80	0	0.00	84.90	1	3,309	0.03%
2024/05/13	2	83.80	0	0.00	84.30	2	3,330	0.06%
2024/05/10	0.1	84.70	0	0.00	84.70	0.1	3,358	0.00%
2024/05/09	0	86.20	0	0.00	86.00	0	3,385	0.00%
2024/05/08	2	88.30	0	0.00	88.00	2	3,416	0.06%
2024/04/30	1	90.80	1	89.20	89.30	0	3,693	0.00%
2024/04/29	1	89.20	1	89.70	90.00	0	3,738	0.00%
2024/04/22	2	85.55	4	85.75	83.90	-2	4,063	-0.05%
2024/04/19	0	0.00	1	88.00	88.00	-1	4,204	-0.02%
2024/04/18	2	91.30	1	91.40	90.40	1	4,253	0.02%
2024/04/17	0	0.00	1	91.50	90.90	-1	4,358	-0.02%
2024/04/16	0	90.80	1	90.50	90.60	-1	4,537	-0.02%
2024/04/15	1	93.71	3.2	94.19	93.50	-2.2	4,634	-0.05%
2024/04/12	0	99.30	1	96.50	96.30	-1	5,202	-0.02%
2024/04/11	2	99.10	6	98.95	99.70	-4	5,450	-0.07%
2024/04/03	0	0.00	1	108.50	108.50	-1	5,781	-0.02%
2024/04/02	3.2	109.63	3	108.83	107.00	0.2	6,083	0.00%
2024/04/01	1	108.50	2	106.00	108.00	-1	6,358	-0.02%
2024/03/27	0	0.00	6	103.50	103.00	-6	6,432	-0.09%
2024/03/25	2	107.50	2	106.00	106.00	0	6,428	0.00%
2024/03/22	0	0.00	10	105.00	106.00	-10	6,430	-0.16%
2024/03/21	1	106.00	1	106.50	105.50	0	6,423	0.00%
2024/03/20	3	109.83	5	107.90	106.00	-2	6,412	-0.03%
2024/03/19	4	111.38	0	0.00	109.00	4	6,391	0.06%
2024/03/18	9	109.50	6	108.67	114.50	3	6,367	0.05%
2024/03/15	13.1	107.69	11	107.45	107.00	2.1	6,356	0.03%
2024/03/14	2	111.25	4	104.63	109.00	-2	6,276	-0.03%
2024/03/13	3	101.33	2	101.50	103.00	1	6,245	0.02%
2024/03/12	3	105.17	6	105.25	105.50	-3	6,293	-0.05%
2024/03/11	9	102.78	4	103.00	103.00	5	6,413	0.08%
2024/03/08	6	103.50	3	105.50	102.50	3	6,529	0.05%
2024/03/07	13	110.58	13	109.62	108.50	0	6,491	0.00%
2024/03/06	8	114.94	12	113.54	113.00	-4	6,450	-0.06%
2024/03/05	5	115.60	6	116.58	118.00	-1	6,427	-0.02%
2024/03/04	8	118.00	7	116.14	116.00	1	6,403	0.02%
2024/03/01	11	119.32	15	119.40	118.00	-4	6,360	-0.06%
2024/02/29	21	112.52	8	113.31	114.00	13	6,161	0.21%
2024/02/27	19	109.37	14	109.54	112.00	5	6,089	0.08%
2024/02/26	2	108.00	6	110.25	111.00	-4	6,041	-0.07%
2024/02/23	11	102.59	13.1	102.34	101.00	-2.1	6,046	-0.03%
2024/02/22	14	106.14	5	103.60	103.00	9	5,972	0.15%
2024/02/21	1	94.30	4.3	101.37	105.00	-3.3	5,819	-0.06%
2024/02/20	5	97.00	8	96.31	95.60	-3	5,675	-0.05%
2024/02/19	0.1	93.90	1	94.70	92.20	-0.9	5,575	-0.02%
2024/02/15	0	0.00	13	86.47	87.70	-13	5,800	-0.22%
2024/02/05	3	83.40	0	0.00	81.90	3	5,790	0.05%
2024/02/02	6	84.10	2	84.45	84.00	4	5,785	0.07%
2024/01/31	0	0.00	1	86.00	84.40	-1	5,740	-0.02%
2024/01/30	0	0.00	1	84.50	84.10	-1	5,716	-0.02%
2024/01/25	3	87.40	10	86.28	86.30	-7	5,719	-0.12%
2024/01/24	15	90.00	11	89.29	89.00	4	5,684	0.07%
2024/01/23	2	87.05	10	86.57	86.20	-8	5,596	-0.14%
2024/01/22	14	84.67	0	0.00	84.40	14	5,567	0.25%
2024/01/19	4	87.73	3	84.57	84.20	1	5,556	0.02%
2024/01/18	2	85.65	2	84.70	84.00	0	5,504	0.00%
2024/01/17	4	88.03	4	86.53	86.40	0	5,486	0.00%
2024/01/16	2	91.55	1	88.60	88.60	1	5,448	0.02%
2024/01/15	9	89.72	14	90.56	90.70	-5	5,352	-0.09%
2024/01/12	5	87.44	11	87.11	85.90	-6	5,234	-0.11%
2024/01/11	7	88.09	1.6	88.56	90.00	5.4	5,265	0.10%
2024/01/10	10	90.45	10	90.19	90.30	0	5,588	0.00%
2024/01/09	0	0.00	15	87.65	87.90	-15	5,467	-0.27%
2024/01/08	43.6	93.78	16	93.64	90.60	27.6	5,362	0.51%
2024/01/05	1	84.60	10	88.21	90.80	-9	4,797	-0.19%
2024/01/04	3	83.67	3	82.90	82.60	0	4,535	0.00%
2024/01/03	9	86.42	5	85.06	83.30	4	4,464	0.09%
2023/12/29	4	84.28	1	82.40	82.40	3	4,263	0.07%
2023/12/28	11	89.97	8	89.04	88.50	3	4,167	0.07%
2023/12/27	4	89.95	5	89.14	90.20	-1	3,879	-0.03%
2023/12/26	1	80.70	0	0.00	82.00	1	3,573	0.03%
2023/12/25	0	0.00	5	77.50	78.00	-5	3,475	-0.14%
2023/12/21	0	0.00	5	76.50	76.00	-5	3,471	-0.14%
2023/12/20	1	76.60	1	77.00	76.60	0	3,477	0.00%
2023/12/19	0	0.00	1	75.00	75.30	-1	3,486	-0.03%
2023/12/14	0	0.00	2	80.60	79.60	-2	3,523	-0.06%
2023/12/13	1	80.60	0	0.00	79.80	1	3,573	0.03%
2023/12/12	2	82.85	1	85.10	80.80	1	3,620	0.03%
2023/12/08	6	83.92	2	85.00	83.10	4	3,740	0.11%
2023/12/07	13	85.71	7	86.39	84.80	6	3,775	0.16%
2023/12/06	9	85.06	9	85.86	85.30	0	3,733	0.00%
2023/12/05	3	82.40	5	83.36	84.70	-2	3,645	-0.05%
2023/12/04	0	0.00	1	79.20	78.20	-1	3,594	-0.03%
2023/11/30	2	81.30	2	79.90	79.90	0	3,953	0.00%
2023/11/29	2	83.00	1	83.70	82.30	1	4,413	0.02%
2023/11/28	1	82.40	0	0.00	82.20	1	4,521	0.02%
2023/11/24	0	0.00	1	84.80	83.30	-1	4,629	-0.02%
2023/11/22	1	79.90	10	85.43	87.00	-9	4,332	-0.21%
2023/11/21	7	79.80	0	0.00	79.10	7	4,227	0.17%
2023/11/20	1	80.20	3	81.07	79.10	-2	4,158	-0.05%
2023/11/16	11	76.89	9	79.47	80.00	2	3,992	0.05%
2023/11/15	6	79.75	6	80.47	79.00	0	3,829	0.00%
2023/11/14	6	73.35	12	74.60	75.40	-6	3,588	-0.17%
2023/11/13	1	63.60	3	68.30	69.40	-2	3,395	-0.06%
2023/11/10	5	62.86	0	0.00	63.10	5	3,329	0.15%
2023/11/09	0	0.00	30	64.94	64.80	-30	3,313	-0.91%
2023/11/06	3	66.30	0	0.00	66.10	3	3,309	0.09%
2023/11/02	1	69.20	2	70.10	69.70	-1	3,277	-0.03%
2023/11/01	3	68.47	0	0.00	67.60	3	3,261	0.09%
2023/10/31	1	72.00	7	68.51	67.00	-6	3,238	-0.19%
2023/10/30	1	66.90	1	68.70	68.30	0	3,256	0.00%
2023/10/27	4	66.93	9	66.40	65.00	-5	3,306	-0.15%
2023/10/26	1	69.90	1	70.40	67.30	0	3,298	0.00%
2023/10/25	0	0.00	1	71.90	71.40	-1	3,275	-0.03%
2023/10/24	3	70.10	2	69.85	70.60	1	3,254	0.03%
2023/10/23	1	70.30	1	71.50	69.80	0	3,270	0.00%
2023/10/20	1	68.30	1	68.50	69.00	0	3,298	0.00%
2023/10/19	17	69.10	11	69.07	69.10	6	3,353	0.18%
2023/10/18	50	75.87	46	76.71	68.60	4	3,353	0.12%
2023/10/17	2	70.10	3	73.13	73.70	-1	3,010	-0.03%
2023/10/16	1	67.30	0	0.00	67.00	1	2,973	0.03%
2023/10/12	1	67.70	0	0.00	67.80	1	2,949	0.03%
2023/10/11	1	65.50	3	67.40	65.50	-2	2,938	-0.07%
2023/10/05	2	66.75	1	66.50	66.20	1	2,926	0.03%
2023/10/04	7	66.83	102	66.99	66.80	-95	2,919	-3.25%	大賣/
2023/10/03	102	65.50	3	66.53	66.10	99	2,897	3.42%	大買/
2023/10/02	2	64.30	0	0.00	64.00	2	2,870	0.07%
2023/09/27	2	61.90	1	62.40	62.00	1	2,856	0.04%
2023/09/25	1	64.90	0	0.00	63.80	1	2,841	0.04%
2023/09/22	2	63.40	0	0.00	63.80	2	2,833	0.07%
2023/09/21	1	64.60	0.1	65.80	64.90	1	2,810	0.03%
2023/09/20	1	67.20	0	0.00	66.40	1	2,793	0.04%
2023/09/19	1	70.00	0.2	69.50	67.70	0.9	2,776	0.03%
2023/09/18	2	72.90	5	72.74	70.00	-3	2,740	-0.11%
2023/09/15	0	0.00	6	72.50	73.10	-6	2,682	-0.22%
2023/09/14	9	71.84	6.3	72.92	71.10	2.7	2,614	0.10%
2023/09/13	1.2	69.99	2	69.75	70.10	-0.9	2,476	-0.03%
2023/09/12	7.2	71.47	3.2	71.29	71.80	4	2,427	0.16%
2023/09/11	0.2	68.70	0.2	69.92	70.50	0	2,350	0.00%
2023/09/07	1	71.40	50	70.04	70.40	-49	2,266	-2.16%
2023/09/06	2	73.00	0.1	72.40	71.10	1.9	2,176	0.09%
2023/09/05	7.1	71.65	53	70.10	73.00	-46	2,057	-2.23%
2023/09/04	40	70.48	76.1	70.39	69.60	-36.1	1,781	-2.02%
2023/09/01	8	64.71	76.1	66.65	67.20	-68.1	1,277	-5.33%
2023/08/31	8	61.84	10	62.43	61.10	-2	1,128	-0.18%
2023/08/30	24	59.71	24.4	59.82	60.50	-0.4	1,068	-0.04%
2023/08/29	0	0.00	3	57.20	57.20	-3	966	-0.31%
2023/08/18	0	0.00	0.1	54.30	53.40	-0.1	957	-0.01%
2023/08/17	1	53.60	0	0.00	54.20	1	955	0.10%
2023/08/16	2	54.35	1	54.00	54.20	1	955	0.10%
2023/08/15	3	52.10	0	0.00	52.80	3	952	0.31%
2023/08/14	1	52.10	3	53.50	52.10	-2	951	-0.21%
2023/08/11	2	54.10	0	0.00	54.30	2	946	0.21%
2023/08/10	2	56.50	0	0.00	56.00	2	937	0.21%
2023/08/09	2	58.50	0	0.00	59.00	2	929	0.22%
2023/08/08	1	59.50	1	58.90	58.50	0	928	0.00%
2023/08/07	21	57.65	0	0.00	58.30	21	923	2.27%
2023/08/04	3	59.67	1	59.60	59.60	2	908	0.22%
2023/08/02	3	62.03	21	63.68	60.80	-18	896	-2.01%
2023/08/01	4	59.75	7	62.19	62.50	-3	807	-0.37%
2023/07/31	2	58.40	0	0.00	57.50	2	729	0.27%
2023/07/27	1	57.90	0	0.00	56.80	1	712	0.14%
2023/07/26	3	59.47	0	0.00	56.70	3	701	0.43%
2023/07/25	4	59.58	2	60.10	60.70	2	666	0.30%
2023/07/24	1.8	62.39	8	62.46	61.20	-6.2	602	-1.03%
2023/07/21	0	0.00	100	58.73	60.00	-100	518	-19.29%
2023/07/20	7	52.60	4	54.63	55.80	3	431	0.69%
2023/07/19	0	0.00	1	50.10	50.80	-1	343	-0.29%
2023/07/18	1	46.20	0	0.00	46.20	1	322	0.31%
2023/07/17	1	47.40	0	0.00	47.30	1	335	0.30%
2023/07/11	1	49.70	0	0.00	49.70	1	403	0.25%
2023/06/21	1	52.80	0	0.00	52.80	1	449	0.22%
2023/06/14	100	57.50	0	0.00	56.90	100	445	22.43%
2023/06/13	0	0.00	0.2	55.63	56.10	-0.2	437	-0.05%
2023/06/12	40	55.11	0	0.00	55.60	40	434	9.21%
2023/06/07	3	55.40	3	55.10	55.10	0	442	0.00%
2023/05/22	60	54.71	0	0.00	54.30	60	492	12.19%
2023/04/26	0	0.00	1	58.00	58.00	-1	920	-0.11%
2023/04/25	4	59.25	0	0.00	57.80	4	917	0.44%
2023/04/21	15	61.50	0	0.00	61.20	15	905	1.66%
2023/04/20	0	0.00	1	63.10	62.70	-1	897	-0.11%
2023/04/19	21	65.71	21	67.14	65.40	0	885	0.00%
2023/04/18	0	0.00	0.3	65.60	65.30	-0.3	843	-0.04%
2023/04/13	50	62.49	0	0.00	61.80	50	800	6.25%
2023/04/12	1.4	63.50	0	0.00	63.40	1.4	792	0.17%
2023/04/07	0	0.00	1	62.90	62.60	-1	778	-0.13%
2023/04/06	1	63.40	11	63.32	63.40	-10	768	-1.30%
2023/03/28	10	60.50	0	0.00	60.30	10	768	1.30%
2023/03/27	1	62.70	1	63.60	62.00	0	765	0.00%
2023/03/24	0	0.00	5	63.30	63.30	-5	768	-0.65%
2023/03/23	0	0.00	3	63.20	62.50	-3	764	-0.39%
2023/03/22	6	63.17	5	62.84	62.40	1	766	0.13%
2023/03/21	5	62.30	5	61.34	62.00	0	762	0.00%
2023/03/17	3	60.00	0	0.00	60.10	3	763	0.39%
2023/03/10	5	62.34	0	0.00	62.20	5	820	0.61%
2023/03/09	0	0.00	2	64.70	64.50	-2	834	-0.24%
2023/03/08	0	0.00	1	65.80	65.10	-1	830	-0.12%
2023/03/06	1	64.60	0	0.00	64.60	1	827	0.12%
2023/03/03	50	64.45	4	64.98	64.30	46	839	5.48%
2023/03/01	0	0.00	1	63.00	63.00	-1	859	-0.12%
2023/02/23	1	64.50	1	64.00	65.20	0	886	0.00%
2023/02/21	0	0.00	2	65.60	65.30	-2	978	-0.20%
2023/02/20	0	0.00	1	66.10	65.50	-1	1,002	-0.10%
2023/02/16	3	63.80	0	0.00	64.60	3	1,038	0.29%
2023/02/15	1	63.20	0	0.00	62.50	1	1,086	0.09%
2023/02/10	0	0.00	1	65.20	64.20	-1	1,190	-0.08%
2023/02/07	15	66.83	15	67.17	67.80	0	1,543	0.00%
2023/02/06	16	69.92	11	70.02	69.00	5	1,535	0.33%
2023/02/03	5	65.96	6	65.92	68.90	-1	1,389	-0.07%
2023/02/01	17	60.48	19	60.98	61.20	-2	1,569	-0.13%
2023/01/09	5	57.16	5	57.80	57.00	0	1,563	0.00%
2022/12/16	1	58.30	0	0.00	58.30	1	1,582	0.06%
2022/12/15	0	0.00	1	61.30	60.70	-1	1,582	-0.06%
2022/12/14	1	60.70	1	61.10	61.20	0	1,596	0.00%
2022/12/08	3	60.33	0	0.00	60.60	3	1,597	0.19%
2022/12/06	1	66.10	3	64.20	63.30	-2	1,590	-0.13%
2022/12/05	0	0.00	1	65.50	64.90	-1	1,576	-0.06%
2022/12/02	1	64.60	0	0.00	64.10	1	1,563	0.06%
2022/11/30	2.1	61.31	0	0.00	61.50	2.1	1,524	0.14%
2022/11/29	3	59.30	3	59.73	60.00	0	1,523	0.00%
2022/11/28	1	60.50	2	61.00	60.90	-1	1,520	-0.07%
2022/11/25	23	61.94	22	61.95	61.70	1	1,519	0.07%
2022/11/24	0	0.00	3	59.93	61.80	-3	1,506	-0.20%
2022/11/22	5	60.72	3	60.80	59.20	2	1,488	0.13%
2022/11/18	6	65.85	7	64.33	62.80	-1	1,455	-0.07%
2022/11/17	1	65.70	6	66.88	66.20	-5	1,395	-0.36%
2022/11/16	0	0.00	3	65.93	66.00	-3	1,359	-0.22%
2022/11/15	2	65.45	5	64.34	65.50	-3	1,338	-0.22%
2022/11/14	1	64.50	1	64.90	64.30	0	1,315	0.00%
2022/11/11	7	65.91	6	66.08	64.10	1	1,302	0.08%
2022/11/10	1	64.20	1	62.70	65.20	0	1,250	0.00%
2022/11/09	1	65.00	1	65.60	65.20	0	1,227	0.00%
2022/11/08	5	66.04	1	66.70	64.30	4	1,203	0.33%
2022/11/07	25	65.94	21	65.94	66.90	4	1,154	0.35%
2022/11/04	9	66.14	6	65.70	65.30	3	1,057	0.28%
2022/11/03	6	57.47	5	61.10	61.10	1	880	0.11%
2022/10/31	3	54.03	2	54.10	56.60	1	690	0.14%
2022/10/27	0	0.00	4	49.35	49.50	-4	432	-0.92%
2022/10/24	0	0.00	1	47.25	46.70	-1	452	-0.22%
2022/10/12	0	0.00	1	47.30	47.10	-1	473	-0.21%
2022/10/07	0	0.00	1.4	51.43	51.00	-1.4	481	-0.30%
2022/10/04	0	0.00	1.3	52.58	52.70	-1.3	510	-0.25%
2022/09/28	1	49.85	0	0.00	49.65	1	543	0.18%
2022/09/26	1	52.70	0	50.60	50.60	1	546	0.18%
2022/09/23	3	56.93	0	0.00	56.20	3	551	0.54%
2022/09/21	2	56.65	0	0.00	57.70	2	561	0.36%
2022/09/13	0	0.00	3	60.60	58.80	-3	629	-0.48%
2022/09/12	3	59.97	0	0.00	59.60	3	651	0.46%
2022/09/06	2	59.30	1	59.10	59.30	1	693	0.14%
2022/08/23	2	65.55	2	65.60	66.20	0	925	0.00%
2022/08/22	2	67.90	0	0.00	66.90	2	940	0.21%
2022/08/15	20	69.70	20	70.00	70.20	0	957	0.00%
2022/08/11	10	65.60	13	66.24	66.30	-3	953	-0.31%
2022/08/10	0	0.00	2	64.00	63.20	-2	968	-0.21%
2022/08/05	0	0.00	0.2	67.80	67.30	-0.2	984	-0.02%
2022/07/29	1	70.00	0	0.00	68.60	1	1,007	0.10%
2022/07/26	1	79.80	0	0.00	79.90	1	1,025	0.10%
2022/07/20	0	0.00	1	82.80	81.90	-1	1,080	-0.09%
2022/07/19	1	81.00	0	0.00	81.40	1	1,094	0.09%
2022/07/15	2	77.85	2	78.70	79.40	0	1,104	0.00%
2022/07/14	1	76.00	1	77.50	78.70	0	1,109	0.00%
2022/07/13	1	76.00	1	77.80	75.80	0	1,108	0.00%
2022/07/08	1	77.70	1	78.20	78.30	0	1,123	0.00%
2022/07/06	1	79.90	1	77.20	76.60	0	1,155	0.00%
2022/06/30	1	81.00	1	81.20	82.00	0	1,162	0.00%
2022/06/28	3	90.13	3	87.57	87.90	0	1,214	0.00%
2022/06/24	0	0.00	3	89.93	89.30	-3	1,221	-0.25%
2022/06/23	3	87.93	3	89.73	88.80	0	1,219	0.00%
2022/06/20	3	100.47	0	0.00	95.20	3	1,221	0.25%
2022/06/16	2	112.25	0	0.00	106.50	2	1,198	0.17%
2022/06/10	0	0.00	2	115.25	115.00	-2	1,182	-0.17%
2022/06/09	0	0.00	3	115.00	116.00	-3	1,172	-0.26%
2022/06/08	2	114.00	0	0.00	112.50	2	1,149	0.17%
2022/06/07	0	0.00	1	114.50	114.50	-1	1,150	-0.09%
2022/06/06	2	117.00	0	0.00	115.00	2	1,153	0.17%
2022/06/02	2	117.00	1	118.00	117.00	1	1,154	0.09%
2022/06/01	1	114.00	3	116.17	117.50	-2	1,155	-0.17%
2022/05/31	4	111.50	4	113.88	115.00	0	1,144	0.00%
2022/05/30	0	0.00	6	107.58	108.00	-6	1,133	-0.53%
2022/05/27	0	0.00	3	102.00	102.50	-3	1,156	-0.26%
2022/05/26	3	102.33	3	103.33	100.00	0	1,170	0.00%
2022/05/25	2	103.25	0	0.00	104.00	2	1,173	0.17%
2022/05/24	0	0.00	2	103.00	103.00	-2	1,189	-0.17%
2022/05/23	2	106.25	0	0.00	106.50	2	1,195	0.17%
2022/05/20	1	107.00	3	106.83	106.50	-2	1,232	-0.16%
2022/05/19	5	106.40	0	0.00	108.50	5	1,255	0.40%
2022/05/18	6	112.67	4	109.63	108.50	2	1,297	0.15%
2022/05/17	0	0.00	2	106.00	109.50	-2	1,357	-0.15%
2022/05/16	3	105.50	3	108.17	104.50	0	1,354	0.00%
2022/05/13	2	107.50	0	0.00	107.50	2	1,348	0.15%
2022/05/12	23	105.04	21	105.00	104.50	2	1,358	0.15%
2022/05/11	0	0.00	3	102.50	105.50	-3	1,373	-0.22%
2022/05/10	3	104.83	1	99.20	105.00	2	1,425	0.14%
2022/05/06	0	0.00	0.2	104.18	105.00	-0.2	1,458	-0.02%
2022/05/05	3	109.00	4	110.25	109.50	-1	1,452	-0.07%
2022/05/04	1	105.00	0	0.00	105.50	1	1,453	0.07%
2022/04/29	0	0.00	1	104.50	102.50	-1	1,469	-0.07%
2022/04/28	1	103.00	0	0.00	101.50	1	1,484	0.07%
2022/04/25	0	0.00	1	104.50	106.00	-1	1,489	-0.07%
2022/04/20	0	0.00	6	116.50	115.00	-6	1,513	-0.40%
2022/04/19	10	116.00	5	115.20	116.00	5	1,514	0.33%
2022/04/18	1	115.00	0	0.00	113.50	1	1,535	0.07%
2022/04/15	0	0.00	1.1	114.00	113.00	-1.1	1,534	-0.07%
2022/04/13	2	119.75	1	121.00	119.00	1	1,561	0.06%
2022/04/11	0	0.00	0.1	128.50	123.50	-0.1	1,544	-0.01%
2022/04/08	1	130.50	2	131.50	130.50	-1	1,575	-0.06%
2022/04/07	1.1	132.53	2	134.50	131.50	-0.9	1,581	-0.06%
2022/04/01	2	139.50	2	140.25	140.00	0	1,669	0.00%
2022/03/31	3.1	146.29	5	146.40	141.50	-1.9	1,716	-0.11%
2022/03/30	1	142.50	1	144.00	141.50	0	1,667	0.00%
2022/03/29	3	143.33	0	0.00	142.00	3	1,701	0.18%
2022/03/25	2	144.00	1	141.00	140.00	1	1,742	0.06%
2022/03/24	3	140.67	2	143.50	143.00	1	1,770	0.06%
2022/03/23	2	140.50	5	141.70	142.50	-3	1,791	-0.17%
2022/03/18	0.1	136.50	4	136.75	137.50	-3.9	1,877	-0.21%
2022/03/14	2	134.50	0	0.00	133.50	2	1,944	0.10%
2022/03/09	2	134.50	0	0.00	132.50	2	2,068	0.10%
2022/03/08	1	133.50	0	0.00	132.50	1	2,182	0.05%
2022/03/04	3	148.67	1	150.00	145.50	2	2,488	0.08%
2022/03/03	3	147.67	4.2	149.08	148.50	-1.2	2,499	-0.05%
2022/03/02	1	145.50	0	145.00	147.00	1	2,497	0.04%
2022/03/01	1	144.00	1	146.00	146.50	0	2,481	0.00%
2022/02/25	0	0.00	1	140.50	141.00	-1	2,500	-0.04%
2022/02/24	11	139.82	0	0.00	137.00	11	2,552	0.43%
2022/02/23	28	145.50	31.2	143.58	144.00	-3.2	2,587	-0.12%
2022/02/22	13	143.50	20	148.00	142.00	-7	2,658	-0.26%
2022/02/21	2	147.50	1.2	149.07	150.00	0.9	2,744	0.03%
2022/02/18	1	145.00	5.3	147.46	148.50	-4.3	2,884	-0.15%
2022/02/17	3	147.17	3.1	147.20	143.50	-0.1	2,978	0.00%
2022/02/14	2	141.00	1	139.00	141.00	1	3,913	0.03%
2022/02/11	11	144.64	1	143.50	145.00	10	3,943	0.25%
2022/02/10	3	143.17	1	146.00	143.50	2	3,966	0.05%
2022/02/09	4	141.00	11	138.91	141.50	-7	3,980	-0.18%
2022/01/26	1	131.00	2	133.50	129.00	-1	4,146	-0.02%
2022/01/25	4	131.75	4	129.75	127.50	0	4,345	0.00%
2022/01/24	1	133.00	4	133.50	134.50	-3	4,448	-0.07%
2022/01/21	5	137.30	2	138.00	134.00	3	4,495	0.07%
2022/01/20	0	0.00	2	139.00	140.00	-2	4,631	-0.04%
2022/01/18	2	137.00	2	138.50	136.00	0	4,728	0.00%
2022/01/14	2	133.00	4	132.13	133.50	-2	4,844	-0.04%
2022/01/12	1	131.50	0	0.00	130.00	1	4,974	0.02%
2022/01/11	3	131.83	0	0.00	130.00	3	5,013	0.06%
2022/01/10	0	0.00	3	137.67	137.50	-3	5,012	-0.06%
2022/01/07	2	137.50	0	0.00	135.50	2	5,028	0.04%
2022/01/05	3	145.83	0	0.00	144.50	3	5,042	0.06%
2022/01/03	2	150.75	2	154.00	151.00	0	5,120	0.00%
2021/12/30	3	149.50	1	150.00	150.00	2	5,139	0.04%
2021/12/29	3	150.33	0	0.00	151.50	3	5,192	0.06%
2021/12/28	2	154.50	2	153.50	153.50	0	5,267	0.00%
2021/12/27	0	0.00	6.1	149.69	153.00	-6.1	5,275	-0.12%
2021/12/24	5	146.50	1	144.50	145.00	4	5,292	0.08%
2021/12/23	1	148.50	3	152.17	147.50	-2	5,360	-0.04%
2021/12/22	2	150.00	1	149.00	147.00	1	5,414	0.02%
2021/12/21	0	0.00	3	147.00	146.50	-3	5,552	-0.05%
2021/12/20	3	147.00	3	146.67	143.50	0	5,757	0.00%
2021/12/17	4.1	143.23	1	144.00	144.50	3.1	5,817	0.05%
2021/12/16	1	146.50	7	146.29	148.00	-6	5,855	-0.10%
2021/12/15	1	137.00	1	138.50	138.00	0	5,857	0.00%
2021/12/14	2	139.75	1	137.00	136.00	1	5,909	0.02%
2021/12/13	20	150.50	23	145.67	143.50	-3	6,037	-0.05%
2021/12/10	2	150.50	1	149.00	149.50	1	6,208	0.02%
2021/12/09	2	148.25	2.2	147.96	147.50	-0.2	6,345	0.00%
2021/12/08	0.2	149.50	0.1	149.60	147.50	0.1	6,450	0.00%
2021/12/07	4	152.13	1	159.00	148.00	3	6,508	0.05%
2021/12/06	1	153.00	0.1	153.00	153.00	0.9	6,555	0.01%
2021/12/03	4	158.38	3	158.50	159.00	1	6,615	0.02%
2021/12/02	28	162.84	17	159.32	157.00	11	6,673	0.16%
2021/12/01	4	162.25	3	163.50	168.50	1	6,636	0.02%
2021/11/30	1	166.50	4	168.50	168.50	-3	6,564	-0.05%
2021/11/29	0	0.00	1	151.50	153.50	-1	6,503	-0.02%
2021/11/26	0.1	151.00	0	0.00	150.00	0.1	6,666	0.00%
2021/11/23	1	157.50	2	152.00	152.00	-1	7,129	-0.01%
2021/11/22	0	0.00	1	162.50	162.50	-1	7,390	-0.01%
2021/11/19	4	160.50	3	159.17	159.00	1	7,629	0.01%
2021/11/18	4	162.75	7.1	163.28	158.00	-3.1	7,653	-0.04%
2021/11/17	3	169.67	2.1	168.06	169.00	1	7,661	0.01%
2021/11/16	1	165.00	2	166.50	167.00	-1	7,615	-0.01%
2021/11/15	14.3	166.98	14.2	164.57	163.00	0.1	7,742	0.00%
2021/11/12	19.1	157.41	24.2	160.79	161.00	-5.1	7,599	-0.07%
2021/11/11	1.1	150.54	14.1	149.46	153.50	-13	7,250	-0.18%
2021/11/10	1	133.50	6	136.92	140.00	-5	7,056	-0.07%
2021/11/09	0	0.00	2	134.00	134.00	-2	7,163	-0.03%
2021/11/08	2	134.75	0	0.00	130.50	2	7,220	0.03%
2021/11/05	9	131.78	1	131.50	134.00	8	7,210	0.11%
2021/11/04	4	138.00	0	0.00	136.50	4	7,226	0.06%
2021/11/03	1	137.00	3	135.50	139.00	-2	7,220	-0.03%
2021/11/02	58.1	143.45	59	136.84	135.00	-0.9	7,166	-0.01%
2021/11/01	2	140.25	3	140.83	142.00	-1	6,977	-0.01%
2021/10/29	0	0.00	0.1	136.00	133.50	-0.1	6,900	0.00%
2021/10/28	11	137.14	15.1	137.16	134.00	-4.1	6,894	-0.06%
2021/10/27	0	0.00	2	132.00	132.50	-2	6,787	-0.03%
2021/10/26	12	130.88	3	130.33	129.00	9	6,819	0.13%
2021/10/25	1	130.50	0	0.00	133.00	1	6,799	0.01%
2021/10/22	2	127.50	0	0.00	127.50	2	6,799	0.03%
2021/10/21	4	127.88	7.4	129.69	124.00	-3.4	6,796	-0.05%
2021/10/20	4	120.63	0	0.00	123.00	4	6,816	0.06%
2021/10/19	1	119.00	4	119.00	119.50	-3	6,859	-0.04%
2021/10/15	2	113.10	0	0.00	113.50	2	7,371	0.03%
2021/10/14	0	0.00	0	113.00	112.00	0	7,551	0.00%
2021/10/13	0.1	113.00	0.1	114.00	111.00	0	7,609	0.00%
2021/10/12	3.3	118.08	12	118.38	113.00	-8.7	7,760	-0.11%
2021/10/08	1.1	121.39	1.1	124.00	120.50	0	7,862	0.00%
2021/10/07	2	122.00	3	120.50	119.50	-1	7,868	-0.01%
2021/10/06	2	116.50	2	117.00	116.50	0	7,948	0.00%
2021/10/05	9	116.11	8	114.31	118.00	1	8,084	0.01%
2021/10/04	4.2	121.12	4	116.88	111.00	0.2	8,229	0.00%
2021/10/01	5	123.00	0	0.00	120.50	5	8,416	0.06%
2021/09/30	2	133.25	3	134.50	131.50	-1	8,517	-0.01%
2021/09/29	1	131.50	4	133.00	129.00	-3	8,590	-0.03%
2021/09/28	7	139.07	5	138.60	140.00	2	8,624	0.02%
2021/09/27	17	138.74	4	139.25	142.50	13	8,490	0.15%
2021/09/24	16	126.59	17	130.53	132.00	-1	8,325	-0.01%
2021/09/23	2	128.00	6	131.00	126.00	-4	8,236	-0.05%
2021/09/22	9	132.56	5	131.00	129.00	4	8,182	0.05%
2021/09/17	11	134.09	8	134.56	137.50	3	8,120	0.04%
2021/09/16	9.1	136.57	8	134.31	135.00	1.1	8,051	0.01%
2021/09/15	10	130.80	11	132.32	135.00	-1	7,897	-0.01%
2021/09/14	3	129.83	2	130.50	131.00	1	7,714	0.01%
2021/09/13	5	126.40	5	126.70	124.00	0	7,560	0.00%
2021/09/10	10	123.40	12	124.63	127.00	-2	7,474	-0.03%
2021/09/09	14	121.61	13	122.88	124.50	1	7,416	0.01%
2021/09/08	10	119.30	8	117.31	117.00	2	7,316	0.03%
2021/09/07	9	120.00	8	121.25	123.50	1	7,255	0.01%
2021/09/06	3.2	123.77	2	125.25	122.00	1.2	7,179	0.02%
2021/09/03	2	138.50	3	133.00	130.00	-1	7,155	-0.01%
2021/09/02	4	138.25	3	137.17	135.00	1	7,337	0.01%
2021/09/01	9	151.00	17	149.47	146.50	-8	7,370	-0.11%
2021/08/31	8	146.19	13	148.73	149.00	-5	7,208	-0.07%
2021/08/30	7	142.50	11	143.64	137.00	-4	6,995	-0.06%
2021/08/27	8	137.50	3	135.17	135.00	5	6,873	0.07%
2021/08/26	21.2	137.68	20	138.58	141.00	1.2	6,769	0.02%
2021/08/25	10	133.00	11	133.50	135.00	-1	6,608	-0.02%
2021/08/24	8	124.56	24	125.31	128.00	-16	6,442	-0.25%
2021/08/23	41	123.13	21	122.81	125.00	20	6,419	0.31%
2021/08/20	9	118.22	11	118.68	117.00	-2	6,305	-0.03%
2021/08/19	11	121.45	10	123.45	116.00	1	6,190	0.02%
2021/08/18	8	116.75	12	116.54	118.00	-4	5,931	-0.07%
2021/08/17	9	119.67	7	117.07	116.50	2	5,839	0.03%
2021/08/16	5	117.50	3	114.33	120.00	2	5,703	0.04%
2021/08/13	10	118.10	3	119.00	121.00	7	5,605	0.12%
2021/08/11	1	108.00	0	0.00	107.00	1	5,376	0.02%
2021/08/10	1	117.50	1	119.00	116.50	0	5,319	0.00%
2021/08/06	0	0.00	3	118.17	117.00	-3	5,191	-0.06%
2021/08/05	2	122.00	0	0.00	122.50	2	5,178	0.04%
2021/08/04	2	122.75	8	123.63	122.50	-6	5,177	-0.12%
2021/08/03	12	122.79	4	122.88	122.00	8	5,150	0.16%
2021/08/02	0	0.00	3	119.17	120.00	-3	5,104	-0.06%
2021/07/30	3	128.17	2	119.00	119.00	1	5,061	0.02%
2021/07/29	0	0.00	1	118.50	128.00	-1	5,003	-0.02%
2021/07/28	1	116.00	2	117.00	118.50	-1	4,941	-0.02%
2021/07/27	0	0.00	6	133.50	127.00	-6	4,870	-0.12%
2021/07/26	14	138.71	9	136.89	133.50	5	4,824	0.10%
2021/07/23	2	138.00	1.5	131.00	133.00	0.5	4,700	0.01%
2021/07/22	6	136.92	6.5	133.00	133.50	-0.5	4,632	-0.01%
2021/07/21	30	130.77	27	131.80	135.00	3	4,478	0.07%
2021/07/20	1	126.50	2	123.75	126.50	-1	4,076	-0.02%
2021/07/19	2	116.75	2	116.50	115.00	0	3,886	0.00%
2021/07/16	9	121.00	5	119.60	120.00	4	3,859	0.10%
2021/07/15	3	112.00	2	114.50	118.50	1	3,695	0.03%
2021/07/14	0	0.00	1	103.50	108.00	-1	3,595	-0.03%
2021/07/13	1	115.50	5	114.20	109.50	-4	3,546	-0.11%
2021/07/12	1	113.50	3	115.67	115.00	-2	3,468	-0.06%
2021/07/09	10	106.75	4	107.25	109.00	6	3,288	0.18%
2021/07/08	5	102.70	4	104.50	104.50	1	3,083	0.03%
2021/07/07	1	95.00	2	98.50	95.00	-1	2,845	-0.04%
2021/07/06	10	96.38	6	92.70	92.50	4	2,748	0.15%
2021/07/05	0	0.00	6	93.97	95.90	-6	2,734	-0.22%
2021/07/02	0	0.00	2	85.70	87.20	-2	2,643	-0.08%
2021/07/01	11	86.25	8	86.83	85.00	3	2,664	0.11%
2021/06/30	1	82.20	1	82.50	83.90	0	2,686	0.00%
2021/06/29	2	83.45	7	84.57	82.10	-5	2,787	-0.18%
2021/06/25	1	83.30	3	83.83	83.00	-2	3,459	-0.06%
2021/06/24	1	81.50	1	82.30	81.80	0	3,557	0.00%
2021/06/23	1	81.00	1	83.00	82.50	0	3,833	0.00%
2021/06/22	2	82.15	3	80.97	80.20	-1	4,320	-0.02%
2021/06/21	5	82.92	2	82.85	81.30	3	4,429	0.07%
2021/06/18	3	85.30	1	87.30	84.80	2	4,738	0.04%
2021/06/17	1	84.80	2	85.50	85.80	-1	4,830	-0.02%
2021/06/16	1	86.00	3	84.70	85.10	-2	4,843	-0.04%
2021/06/15	2	87.30	1	87.00	87.40	1	4,848	0.02%
2021/06/11	6	88.20	6	87.37	86.30	0	4,868	0.00%
2021/06/10	15	92.19	5	90.84	88.20	10	4,837	0.21%
2021/06/09	3	88.77	12.3	91.82	93.80	-9.3	4,614	-0.20%
2021/06/08	3	86.70	3	86.67	85.30	0	4,479	0.00%
2021/06/07	2	84.45	3	84.63	84.70	-1	4,444	-0.02%
2021/06/04	2	86.05	1	84.50	85.10	1	4,421	0.02%
2021/06/03	2	88.10	2	86.00	85.00	0	4,386	0.00%
2021/06/02	8	86.56	7	85.20	84.30	1	4,339	0.02%
2021/06/01	10	82.48	10	85.72	88.30	0	4,177	0.00%
2021/05/31	1	80.00	0	0.00	80.30	1	4,056	0.02%
2021/05/28	0	0.00	8	70.80	73.00	-8	3,994	-0.20%
2021/05/27	6	69.03	0	0.00	68.90	6	4,028	0.15%
2021/05/26	0	0.00	8	69.99	70.10	-8	4,033	-0.20%
2021/05/25	1	69.10	1	68.80	68.00	0	4,031	0.00%
2021/05/21	0	0.00	2	64.10	63.80	-2	4,047	-0.05%
2021/05/20	1	62.30	0	0.00	62.00	1	4,075	0.02%
2021/05/19	3	64.70	0	0.00	65.50	3	4,097	0.07%
2021/05/18	1	57.20	0	0.00	60.50	1	4,147	0.02%
2021/05/17	0	0.00	7	57.87	55.00	-7	4,176	-0.17%
2021/05/14	8	64.85	0	0.00	61.00	8	4,171	0.19%
2021/05/13	0	0.00	1	63.60	63.30	-1	4,162	-0.02%
2021/05/12	3	66.50	0	0.00	61.10	3	4,160	0.07%
2021/05/11	1	68.50	0	0.00	66.10	1	4,139	0.02%
2021/05/05	0	0.00	3	70.90	70.20	-3	4,137	-0.07%
2021/05/04	0	0.00	1	70.20	73.60	-1	4,147	-0.02%
2021/05/03	3.1	79.20	1	77.20	76.30	2.1	4,143	0.05%
2021/04/29	0	0.00	3	83.40	82.60	-3	4,131	-0.07%
2021/04/28	7	87.17	8	87.68	85.00	-1	4,149	-0.02%
2021/04/27	4	86.88	0	0.00	87.30	4	4,187	0.10%
2021/04/26	0	0.00	2	85.00	85.00	-2	4,233	-0.05%
2021/04/23	0	0.00	1	84.00	83.80	-1	4,397	-0.02%
2021/04/22	2.1	85.86	9	86.49	81.10	-6.9	4,626	-0.15%
2021/04/21	3.1	88.92	3	89.50	89.20	0.1	4,602	0.00%
2021/04/20	4	88.28	7	88.74	88.20	-3	4,619	-0.06%
2021/04/19	9	87.21	0	0.00	87.00	9	4,606	0.20%
2021/04/16	2	85.50	1	87.30	86.00	1	4,600	0.02%
2021/04/15	0	0.00	5	85.00	85.40	-5	4,571	-0.11%
2021/04/14	3	78.67	0	0.00	83.20	3	4,591	0.07%
2021/04/13	1	82.50	0	0.00	82.50	1	4,620	0.02%
2021/04/12	7	86.06	2	82.40	82.40	5	4,650	0.11%
2021/04/09	5	93.08	8	93.05	89.50	-3	4,713	-0.06%
2021/04/08	0	0.00	1	87.50	88.20	-1	4,824	-0.02%
2021/04/07	5	88.12	0	0.00	87.50	5	5,301	0.09%
2021/04/06	9	91.30	8	90.23	88.30	1	5,451	0.02%
2021/04/01	5	90.86	6	90.53	88.10	-1	5,410	-0.02%
2021/03/31	18	94.65	11	94.91	91.40	7	5,336	0.13%
2021/03/30	14	87.86	21.5	89.64	92.40	-7.5	4,932	-0.15%
2021/03/29	3	84.30	2	85.00	84.00	1	4,798	0.02%
2021/03/26	16	85.34	19.1	85.42	85.20	-3.1	4,834	-0.06%
2021/03/25	41.6	83.04	33	82.19	84.70	8.6	4,620	0.19%
2021/03/24	3	80.20	5.1	80.14	81.40	-2.1	4,333	-0.05%
2021/03/23	7.1	75.65	14	76.35	74.00	-6.9	4,595	-0.15%
2021/03/22	7	68.01	5.2	69.11	71.10	1.8	4,348	0.04%
2021/03/19	0	0.00	3	67.00	67.30	-3	4,351	-0.07%
2021/03/18	2	66.00	0	0.00	65.90	2	4,544	0.04%
2021/03/17	2	66.80	1	67.80	65.60	1	4,816	0.02%
2021/03/15	1	65.00	8	65.55	65.10	-7	5,098	-0.14%
2021/03/12	1	63.00	21	63.14	63.80	-20	5,043	-0.40%
2021/03/11	1	61.00	1	60.90	62.50	0	5,047	0.00%
2021/03/10	1	59.00	1	59.70	59.20	0	5,047	0.00%
2021/03/09	16	59.56	0	0.00	59.00	16	5,078	0.32%
2021/03/08	6	62.45	0	0.00	62.00	6	5,077	0.12%
2021/03/05	0	0.00	1	62.40	62.60	-1	5,088	-0.02%
2021/03/04	1	62.20	0	0.00	62.10	1	5,134	0.02%
2021/03/03	4	62.80	0	0.00	63.30	4	5,135	0.08%
2021/03/02	2	63.50	4	66.20	62.50	-2	5,139	-0.04%
2021/02/26	0	0.00	1	64.00	64.20	-1	5,139	-0.02%
2021/02/25	4	63.10	1	63.20	62.60	3	5,301	0.06%
2021/02/24	0.2	65.71	1	65.80	63.20	-0.8	5,405	-0.02%
2021/02/23	0	0.00	1	63.30	63.80	-1	5,434	-0.02%
2021/02/22	1	65.50	32	64.68	64.80	-31	5,439	-0.57%
2021/02/19	3	64.03	6	64.25	64.90	-3	5,423	-0.06%
2021/02/18	0	0.00	5	64.76	64.30	-5	5,400	-0.09%
2021/02/17	4	59.65	6	59.70	60.90	-2	5,349	-0.04%
2021/02/03	4	58.28	0	0.00	57.90	4	5,357	0.07%
2021/02/02	0	0.00	25	58.92	59.10	-25	5,501	-0.45%
2021/01/29	1	58.50	5	58.30	58.20	-4	5,530	-0.07%
2021/01/27	12	58.92	11	59.40	60.50	1	5,511	0.02%
2021/01/26	1	59.00	2	58.90	58.60	-1	5,500	-0.02%
2021/01/25	0	0.00	3	60.00	60.00	-3	5,485	-0.05%
2021/01/22	4	60.75	0	0.00	61.50	4	5,471	0.07%
2021/01/21	12	60.79	0	0.00	60.40	12	5,461	0.22%
2021/01/20	42	64.39	3	62.63	60.60	39	5,438	0.72%
2021/01/19	13	67.38	0	0.00	65.20	13	5,382	0.24%
2021/01/18	6	67.37	4	69.38	67.70	2	5,321	0.04%
2021/01/15	3	68.63	5	68.88	69.90	-2	5,149	-0.04%
2021/01/14	2	63.95	1	63.20	63.60	1	4,905	0.02%
2021/01/13	5	63.78	9	62.13	64.40	-4	4,885	-0.08%
2021/01/12	1	63.20	1	62.80	61.50	0	4,855	0.00%
2021/01/11	1	64.50	1	64.50	63.80	0	4,835	0.00%
2021/01/07	4	65.33	4	64.80	65.30	0	4,937	0.00%
2021/01/06	28	67.58	22	68.51	63.70	6	4,958	0.12%
2021/01/05	12	67.30	20	67.50	67.60	-8	4,950	-0.16%
2021/01/04	48	69.51	32	70.03	69.00	16	4,909	0.33%
2020/12/31	10	69.67	11	69.08	69.60	-1	4,771	-0.02%
2020/12/30	104	68.81	101	68.87	66.70	3	4,517	0.07%	大買/大賣/
2020/12/29	3	62.50	4	64.23	66.00	-1	3,990	-0.03%
2020/12/28	14	60.38	2	60.70	60.00	12	3,785	0.32%
2020/12/25	3	60.10	6	61.78	60.00	-3	3,735	-0.08%
2020/12/24	1	60.60	5	62.80	60.70	-4	3,695	-0.11%
2020/12/23	11	60.57	20	60.00	62.60	-9	3,617	-0.25%
2020/12/22	3	63.00	8	62.90	58.90	-5	3,540	-0.14%
2020/12/21	2	59.80	0	0.00	59.10	2	3,390	0.06%
2020/12/18	11	63.26	9	63.22	62.00	2	3,319	0.06%
2020/12/17	24	65.14	18	64.63	63.10	6	3,093	0.19%
2020/12/16	0	0.00	2	60.40	60.90	-2	2,708	-0.07%
2020/12/15	6	55.70	4	60.60	55.40	2	2,608	0.08%
2020/12/14	8	60.45	2	61.90	61.50	6	2,487	0.24%
2020/12/11	4	59.78	25	60.99	62.10	-21	2,274	-0.92%
2020/12/10	31	52.95	25	55.33	56.50	6	1,973	0.30%
2020/12/09	0	0.00	3	50.60	51.40	-3	1,691	-0.18%
2020/12/01	1	47.00	1	46.85	46.65	0	1,513	0.00%
2020/11/30	0	0.00	2	49.00	47.30	-2	1,499	-0.13%
2020/11/27	0	0.00	1	45.90	46.00	-1	1,450	-0.07%
2020/11/26	0	0.00	4	46.96	46.40	-4	1,438	-0.28%
2020/11/25	5	46.14	5	45.76	45.25	0	1,409	0.00%
2020/11/24	17	48.81	4	48.95	47.00	13	1,353	0.96%
2020/11/23	6	44.83	9	47.01	48.10	-3	1,182	-0.25%
2020/11/20	2	43.05	2	43.35	43.75	0	1,067	0.00%
2020/11/19	1	42.05	0	0.00	42.00	1	1,009	0.10%
2020/11/18	0	0.00	5	42.32	42.40	-5	986	-0.51%
2020/11/17	1	41.75	2	41.68	41.65	-1	974	-0.10%
2020/11/12	4	42.93	0	0.00	41.80	4	964	0.41%
2020/11/11	1	42.60	1	43.10	42.80	0	961	0.00%
2020/11/10	18	43.84	11	43.25	42.20	7	940	0.74%
2020/11/06	0	0.00	1	38.85	38.30	-1	767	-0.13%
2020/10/22	0	0.00	1	40.50	40.50	-1	805	-0.12%
2020/10/21	1	42.35	1	41.85	41.80	0	834	0.00%
2020/10/16	1	43.20	0	0.00	42.30	1	846	0.12%
2020/10/15	2	44.25	2	43.08	43.70	0	824	0.00%
2020/10/14	2	41.83	0	0.00	41.60	2	718	0.28%
2020/10/13	0	0.00	1	39.80	39.65	-1	686	-0.15%
2020/09/30	0	0.00	1	33.95	33.95	-1	935	-0.11%
2020/09/25	1	34.00	0	0.00	33.30	1	1,214	0.08%
2020/09/16	0	0.00	2	37.40	37.70	-2	1,348	-0.15%
2020/09/15	2	36.60	4	37.10	36.70	-2	1,356	-0.15%
2020/09/04	0	0.00	5	37.00	36.95	-5	1,428	-0.35%
2020/09/02	1	36.50	1	37.30	37.55	0	1,517	0.00%
2020/08/27	0	0.00	10	37.05	36.80	-10	1,619	-0.62%
2020/08/26	0	0.00	1	37.45	37.25	-1	1,632	-0.06%
2020/08/20	1	35.50	0	0.00	34.85	1	1,927	0.05%
2020/08/19	0	0.00	2	38.95	38.30	-2	1,977	-0.10%
2020/08/18	1	40.05	0	0.00	39.45	1	1,981	0.05%
2020/08/17	11	41.39	0	0.00	40.60	11	1,998	0.55%
2020/08/13	1	39.20	0	0.00	39.05	1	1,974	0.05%
2020/08/11	0	0.00	1	38.20	38.40	-1	1,959	-0.05%
2020/08/10	0	0.00	1	40.40	39.50	-1	1,958	-0.05%
2020/08/07	2	39.80	0	0.00	39.80	2	1,954	0.10%
2020/07/31	0	0.00	2	38.40	38.50	-2	1,982	-0.10%
2020/07/29	0	0.00	5	37.40	37.40	-5	1,981	-0.25%
2020/07/27	0	0.00	1	39.30	39.00	-1	1,957	-0.05%
2020/07/24	1	39.70	0	0.00	40.00	1	1,937	0.05%
2020/07/23	3	40.40	0	0.00	40.40	3	1,919	0.16%
2020/07/22	1	41.25	2	41.00	40.85	-1	1,912	-0.05%
2020/07/20	2	38.00	3	37.65	39.60	-1	1,880	-0.05%
2020/07/17	0	0.00	10	37.70	38.25	-10	1,859	-0.54%
2020/07/15	1	42.00	0	0.00	40.00	1	1,826	0.05%
2020/07/14	2	41.95	1	41.15	41.00	1	1,797	0.06%
2020/07/13	4	43.18	4	43.61	43.70	0	1,764	0.00%
2020/07/10	19	45.92	11	47.04	45.00	8	1,718	0.47%
2020/07/09	1	48.85	2	49.70	49.70	-1	1,567	-0.06%
2020/07/08	5	43.61	8	44.96	45.20	-3	1,547	-0.19%
2020/07/07	8	40.60	17	41.21	41.10	-9	1,477	-0.61%
2020/07/06	14	39.43	0	0.00	39.60	14	1,351	1.04%
2020/07/03	4	36.55	0	0.00	36.00	4	1,281	0.31%
2020/07/01	17	36.58	2	36.33	35.90	15	1,246	1.20%
2020/06/30	0	0.00	30	33.83	34.00	-30	1,199	-2.50%
2020/06/23	0	0.00	4	34.00	34.15	-4	1,160	-0.34%
2020/06/19	1	33.20	0	0.00	32.50	1	1,114	0.09%
2020/06/16	2	33.25	1	33.35	33.45	1	1,085	0.09%
2020/06/15	1	32.00	0	0.00	32.15	1	1,084	0.09%
2020/06/12	1	32.90	98	32.84	32.90	-97	1,076	-9.01%
2020/06/11	19	35.21	0	0.00	34.70	19	1,059	1.79%
2020/06/10	18	35.97	1	36.05	36.15	17	1,047	1.62%
2020/06/09	0	0.00	29	36.73	37.05	-29	1,035	-2.80%
2020/06/08	0	0.00	5	36.85	34.20	-5	965	-0.52%
2020/06/05	3	36.30	5	37.00	36.05	-2	942	-0.21%
2020/06/04	32	36.28	0	0.00	36.10	32	930	3.44%
2020/06/03	1	35.45	31	35.60	36.95	-30	901	-3.33%
2020/06/02	11	35.97	1	35.40	35.40	10	872	1.15%
2020/06/01	1	36.30	1	35.90	37.00	0	854	0.00%
2020/05/28	27	35.06	4	34.70	35.00	23	778	2.95%
2020/05/27	45	37.37	2	37.33	38.40	43	707	6.07%
2020/05/26	2	32.95	1	34.95	34.95	1	556	0.18%
2020/05/25	2	31.80	0	0.00	31.80	2	490	0.41%
2020/05/22	0	0.00	2	30.75	30.65	-2	478	-0.42%
2020/05/19	21	29.70	0	0.00	29.95	21	454	4.62%
2020/04/30	0	0.00	0.3	29.00	29.20	-0.3	381	-0.08%
2020/04/28	0.3	29.35	0	0.00	29.20	0.3	370	0.08%
2020/04/24	0	0.00	1	28.15	28.05	-1	371	-0.27%
2020/04/21	1	27.75	0	0.00	27.15	1	375	0.27%
2020/04/20	0	0.00	1	28.80	28.00	-1	373	-0.27%
2020/04/14	1	28.10	0	0.00	27.70	1	382	0.26%
2020/04/09	0	26.15	0	0.00	26.00	0	377	0.00%
2020/04/01	0	24.20	0	0.00	24.00	0	405	0.00%
2020/03/20	2	22.40	0	0.00	22.15	2	529	0.38%
2020/03/16	0	0.00	10	23.30	22.45	-10	782	-1.28%
2020/01/14	10	31.50	0	0.00	31.50	10	903	1.11%
2020/01/13	0	0.00	5	32.20	31.55	-5	897	-0.56%
2020/01/03	0	0.00	1	32.20	31.30	-1	841	-0.12%
2020/01/02	5	31.24	35	30.41	32.05	-30	820	-3.66%
2019/12/25	1	30.10	0	0.00	29.80	1	770	0.13%
2019/12/23	0	0.00	1	30.05	30.00	-1	756	-0.13%
2019/12/19	0	0.00	4	32.30	31.95	-4	735	-0.54%
2019/12/16	35	32.80	0	0.00	32.45	35	713	4.91%
2019/12/12	1	29.00	0	0.00	28.80	1	551	0.18%
2019/12/11	6	30.71	9	30.74	29.60	-3	534	-0.56%
2019/11/21	5	28.20	0	0.00	28.00	5	364	1.37%
2019/11/20	0	0.00	1	27.70	27.90	-1	307	-0.33%
2019/11/05	0	0.00	10	26.35	26.35	-10	285	-3.50%
2019/10/29	0	26.60	2	27.30	26.75	-2	260	-0.77%
2019/10/28	5	27.70	0	0.00	27.80	5	248	2.01%
2019/10/25	5	25.95	0	0.00	27.60	5	205	2.43%
2019/10/04	0	0.00	4	24.56	24.45	-4	179	-2.23%
2019/09/25	1	25.00	0	0.00	24.65	1	183	0.54%
2019/09/23	4	26.48	0	0.00	25.30	4	190	2.10%
2019/09/20	1	24.90	1	26.05	26.05	0	169	0.00%
2019/09/06	0	0.00	1	23.35	23.55	-1	136	-0.73%
2019/04/18	1	28.75	0	0.00	28.20	1	215	0.46%
2019/03/20	0	22.30	0	0.00	22.45	0	72	0.00%
2019/01/17	0	0.00	1	20.95	21.00	-1	75	-1.32%
2018/11/28	0	0.00	1	21.40	21.50	-1	85	-1.17%
2018/11/27	1	20.85	0	0.00	21.00	1	84	1.18%
2018/11/02	0	0.00	18	20.60	20.60	-18	87	-20.46%
2018/10/08	0	0.00	1	24.20	23.90	-1	98	-1.01%
2018/08/21	0	0.00	30	26.00	25.95	-30	173	-17.27%
2018/08/13	0	0.00	1	25.55	25.40	-1	207	-0.48%
2018/08/01	1	29.05	0	0.00	28.60	1	198	0.50%
2018/06/25	0	0.00	0	27.95	27.95	0	410	0.00%
2018/06/14	2	29.05	0	0.00	29.05	2	419	0.48%
2018/06/12	5	29.90	0	0.00	29.50	5	408	1.22%
2018/05/28	0	0.00	1	29.05	28.20	-1	353	-0.28%
2018/05/24	2	28.35	1	28.80	28.00	1	340	0.29%
2018/04/20	0	0.00	3	27.50	27.80	-3	315	-0.95%
2018/04/17	5	30.25	2	30.85	30.85	3	264	1.14%
2018/04/16	2	29.45	3	29.97	30.25	-1	236	-0.42%
2018/04/10	1	28.60	0	0.00	27.70	1	196	0.51%
2018/02/06	0	0.00	40	23.95	24.05	-40	188	-21.21%
2018/01/12	0	26.65	0	0.00	26.85	0	705	0.00%
2018/01/10	0	26.35	0	0.00	26.50	0	705	0.00%
2018/01/09	0	0.00	1	27.40	27.30	-1	703	-0.14%