倫飛 (2364)-新光-高雄券商分點個股進出

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

倫飛

(2364)

可現股當沖

股價
84.4
漲跌
▲1.5
漲幅
+1.81%
成交量
87張
產業
上市電腦週邊類股
76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

倫飛 (2364)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄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
2024/04/22	0	82.90	0	0.00	81.50	0	380	0.00%
2024/04/18	1	85.10	0	0.00	84.90	1	415	0.24%
2024/04/17	0	85.30	0	86.00	86.10	0	425	0.00%
2024/04/16	1	88.40	0	0.00	83.20	1	440	0.23%
2024/04/15	0	0.00	0	89.00	88.50	0	454	0.00%
2024/04/12	0	90.00	0	89.86	90.10	0	476	0.00%
2024/04/11	0	91.53	0	0.00	90.20	0	488	0.00%
2024/04/10	0	0.00	0	91.40	91.80	0	502	0.00%
2024/04/09	0	91.88	2	91.60	91.70	-2	507	-0.39%
2024/04/08	0	92.40	0	0.00	91.30	0	509	0.00%
2024/04/03	0	91.57	0	0.00	90.50	0	513	0.00%
2024/04/01	0	92.10	0	0.00	91.10	0	521	0.00%
2024/03/26	0	92.20	0	0.00	91.30	0	532	0.00%
2024/03/25	0	92.00	0	0.00	92.20	0	534	0.00%
2024/03/20	1	89.90	0	0.00	89.60	1	546	0.18%
2024/03/19	0	91.23	0	0.00	90.50	0	553	0.00%
2024/03/18	1	90.60	0	0.00	90.60	1	561	0.18%
2024/03/15	0	91.53	0	0.00	90.00	0	593	0.00%
2024/03/13	0	91.32	1	88.60	88.60	-1	654	-0.15%
2024/03/11	0	0.00	2	90.60	92.00	-2	666	-0.30%
2024/03/08	0	93.19	0	0.00	91.00	0	672	0.00%
2024/03/07	0	94.00	0	0.00	94.00	0	673	0.00%
2024/03/06	0	95.80	2	95.00	95.00	-2	682	-0.29%
2024/03/05	0	96.70	0	0.00	95.90	0	687	0.00%
2024/03/04	0	96.11	0	0.00	95.50	0	693	0.00%
2024/03/01	0	97.07	0	0.00	96.80	0	701	0.00%
2024/02/29	0	96.50	0	0.00	98.60	0	714	0.00%
2024/02/27	0	96.40	0	0.00	96.00	0	749	0.00%
2024/02/23	1	103.00	0	0.00	100.50	1	815	0.12%
2024/02/19	0	103.00	1	103.50	103.50	-1	981	-0.10%
2024/02/16	1	107.00	0.2	102.00	104.00	0.8	1,065	0.08%
2024/02/15	0	0.00	1	100.50	102.00	-1	1,086	-0.09%
2024/02/05	1	100.00	0.2	100.00	100.50	0.8	1,095	0.07%
2024/02/02	0.2	103.00	3	103.17	102.50	-2.8	1,097	-0.26%
2024/02/01	2	98.25	4	97.13	99.00	-2	1,058	-0.19%
2024/01/30	1	90.80	0	0.00	90.80	1	1,060	0.09%
2024/01/29	2	91.90	1	91.40	92.90	1	1,081	0.09%
2024/01/26	1	91.60	0	0.00	91.10	1	1,127	0.09%
2024/01/22	0	94.80	0	0.00	94.30	0	1,211	0.00%
2024/01/18	2	91.35	0	0.00	91.30	2	1,204	0.17%
2024/01/16	1	95.40	1	94.70	94.50	0	1,190	0.00%
2024/01/15	2	98.10	1	98.40	99.10	1	1,175	0.09%
2024/01/12	2.1	102.28	2	102.25	101.50	0.1	1,162	0.00%
2024/01/11	0	0.00	1	103.50	105.00	-1	1,172	-0.09%
2024/01/10	3	102.33	1	104.00	103.00	2	1,297	0.15%
2024/01/09	5	109.01	2	109.50	106.50	3	1,316	0.23%
2024/01/05	1.1	108.89	1	110.00	109.50	0.1	1,371	0.01%
2024/01/04	0	111.50	2	105.00	105.00	-2	1,394	-0.14%
2023/12/29	1	114.50	0	0.00	113.50	1	1,425	0.07%
2023/12/28	0	113.50	0	0.00	114.50	0	1,428	0.00%
2023/12/26	2	114.25	2	114.25	114.00	0	1,452	0.00%
2023/12/25	1	115.00	1	115.00	114.00	0	1,457	0.00%
2023/12/19	2	115.25	0	0.00	115.50	2	1,504	0.13%
2023/12/15	1	118.00	1	119.00	118.00	0	1,608	0.00%
2023/12/14	0	0.00	1	121.00	121.00	-1	1,621	-0.06%
2023/12/13	0	0.00	2	122.75	121.00	-2	1,638	-0.12%
2023/12/12	7	123.64	2.3	121.44	121.50	4.8	1,638	0.29%
2023/12/11	5	126.50	6	125.50	125.50	-1	1,616	-0.06%
2023/12/08	4	119.00	1	120.50	119.00	3	1,595	0.19%
2023/12/07	0	114.50	4	113.38	113.00	-4	1,574	-0.25%
2023/12/05	0	117.00	1	117.00	117.00	-1	1,606	-0.06%
2023/12/01	7	122.50	7	122.43	122.00	0	1,710	0.00%
2023/11/29	3	122.00	3	122.50	122.00	0	1,723	0.00%
2023/11/27	2	123.00	2	124.00	122.00	0	1,793	0.00%
2023/11/24	6	122.00	6	122.58	121.00	0	1,826	0.00%
2023/11/22	8	132.69	8.1	131.73	129.00	-0.1	1,788	0.00%
2023/11/21	1	129.00	0	128.50	128.00	1	1,746	0.06%
2023/11/20	0	0.00	0.1	129.64	128.00	-0.1	1,736	-0.01%
2023/11/17	7	139.21	5	142.00	138.50	2	1,702	0.12%
2023/11/16	10	142.85	18	142.58	143.00	-8	1,667	-0.48%
2023/11/15	12.1	133.94	9	134.50	135.50	3.1	1,559	0.20%
2023/11/14	4	127.00	2	130.50	129.00	2	1,471	0.14%
2023/11/13	0	124.00	1	123.51	123.50	-1	1,431	-0.07%
2023/11/10	0	0.00	3	121.17	122.00	-3	1,416	-0.21%
2023/11/08	0	0.00	2	122.00	122.00	-2	1,398	-0.14%
2023/11/07	1	122.50	1	122.00	121.50	0	1,387	0.00%
2023/11/06	0	121.00	3	119.50	120.00	-3	1,367	-0.22%
2023/11/03	13	121.88	12	119.04	121.50	1	1,346	0.07%
2023/11/02	9	134.00	5	132.00	128.50	4	1,300	0.31%
2023/11/01	3	140.50	0	142.50	141.00	3	1,231	0.24%
2023/10/31	1	139.50	1	138.50	138.50	0	1,221	0.00%
2023/10/30	2	145.50	0	0.00	144.00	2	1,219	0.16%
2023/10/27	0.2	137.00	0	0.00	138.00	0.2	1,210	0.01%
2023/10/26	0.1	137.97	0	0.00	139.50	0.1	1,211	0.01%
2023/10/25	0	0.00	0	141.50	142.00	0	1,210	0.00%
2023/10/23	1	145.00	0	0.00	139.00	1	1,201	0.08%
2023/10/20	0	137.50	0	0.00	147.50	0	1,195	0.00%
2023/10/18	32	152.40	30.3	148.25	143.50	1.7	1,166	0.15%
2023/10/17	3	147.50	3	148.00	150.00	0	1,030	0.00%
2023/10/13	33.3	148.22	33.5	153.80	155.50	-0.2	989	-0.02%
2023/10/12	2	135.00	4	138.88	141.50	-2	905	-0.22%
2023/10/11	3	129.00	1	131.00	129.00	2	873	0.23%
2023/10/06	1	121.00	1	124.00	125.00	0	849	0.00%
2023/10/03	4.2	119.08	3	117.17	117.00	1.2	818	0.15%
2023/10/02	3	115.83	4	117.50	119.00	-1	800	-0.12%
2023/09/28	1	115.00	1	116.00	116.00	0	787	0.00%
2023/09/27	0	0.00	5	114.60	115.50	-5	780	-0.64%
2023/09/26	5	117.10	5	115.80	115.00	0	776	0.00%
2023/09/22	6	115.24	7	114.36	114.50	-1	755	-0.13%
2023/09/21	19	121.50	14	119.61	115.50	5	719	0.69%
2023/09/20	0	0.00	0	114.00	115.00	0	624	-0.01%
2023/09/19	0	0.00	1	112.50	113.00	-1	610	-0.16%
2023/09/18	2	113.25	3	113.17	112.50	-1	588	-0.17%
2023/09/15	1	110.50	1	109.00	110.00	0	564	0.00%
2023/09/14	3	108.50	3	108.67	109.00	0	558	0.00%
2023/09/13	0	0.00	1	111.50	108.50	-1	548	-0.18%
2023/09/12	5	108.30	5	107.20	107.00	0	530	0.00%
2023/09/11	6	109.17	10	109.10	109.50	-4	522	-0.77%
2023/09/08	5	110.40	7	111.21	111.50	-2	505	-0.39%
2023/09/07	12	112.21	8	108.94	108.00	4	475	0.85%
2023/09/06	5	104.50	12.1	105.45	107.50	-7.1	414	-1.71%
2023/09/05	9	100.33	9	100.04	100.00	0	358	0.00%
2023/09/04	9	103.06	7	104.07	101.50	2	355	0.56%
2023/09/01	11	102.64	5	103.60	101.00	6	336	1.78%
2023/08/31	22	103.50	23	102.84	103.00	-1	316	-0.32%
2023/08/30	5	98.28	2	99.90	99.60	3	250	1.20%
2023/08/29	3	87.41	3	90.80	91.80	0	206	0.00%
2023/08/28	1	83.50	1	83.50	83.50	0	177	0.00%
2023/08/22	1	78.90	1	78.30	78.10	0	175	0.00%
2023/08/21	1	79.00	0	0.00	78.60	1	177	0.56%
2023/08/18	0	80.70	0	0.00	78.60	0	179	0.01%
2023/08/14	0	78.30	0	0.00	76.30	0	197	0.00%
2023/08/10	1	78.20	1	78.00	78.20	0	267	0.00%
2023/08/04	0	83.40	0	0.00	85.10	0	320	0.00%
2023/08/01	0	88.10	0.3	88.00	86.10	-0.3	318	-0.09%
2023/07/31	0	0.00	0	89.90	88.00	0	319	0.00%
2023/07/28	0	0.00	0	91.90	90.00	0	317	0.00%
2023/07/27	0	0.00	0.1	92.61	91.00	-0.1	316	-0.02%
2023/07/26	0	0.00	0.4	93.86	93.00	-0.4	319	-0.12%
2023/07/25	0	93.80	0.2	93.80	93.50	-0.2	336	-0.06%
2023/07/20	0	0.00	0.3	91.60	91.40	-0.3	338	-0.10%
2023/07/19	1	93.20	1	91.00	91.00	0	342	0.00%
2023/07/18	6	95.98	6	94.03	93.00	0	348	0.00%
2023/07/17	1.3	93.95	0	0.00	95.20	1.3	350	0.38%
2023/07/13	0	91.30	0	0.00	90.20	0	379	0.01%
2023/07/11	0	94.00	0	0.00	92.50	0	397	0.00%
2023/07/10	0	97.50	0	0.00	94.60	0	415	0.00%
2023/07/06	0	98.50	0	0.00	97.40	0	447	0.01%
2023/07/04	0	99.90	0	0.00	98.80	0	550	0.01%
2023/07/03	0	99.08	0	0.00	99.90	0	572	0.00%
2023/06/26	0	0.00	1	101.00	101.50	-1	578	-0.17%
2023/06/14	1	103.00	1	103.50	102.50	0	646	0.00%
2023/06/09	1	103.00	1	103.00	103.00	0	651	0.00%
2023/06/08	2	106.25	0	0.00	103.00	2	653	0.31%
2023/06/01	0	0.00	2	104.00	104.00	-2	656	-0.30%
2023/05/31	0	104.50	0	0.00	103.50	0	658	0.00%
2023/05/26	0	0.00	1	106.50	103.50	-1	667	-0.15%
2023/05/25	3	107.67	2	108.00	106.50	1	668	0.15%
2023/05/24	0	0.00	1	107.50	108.50	-1	673	-0.15%
2023/05/22	0	0.00	1	107.00	107.00	-1	689	-0.14%
2023/05/18	3	108.67	3	108.67	109.00	0	711	0.00%
2023/05/17	4	111.25	4	109.88	109.50	0	718	0.00%
2023/05/16	5	111.50	21	111.95	106.50	-16	739	-2.16%
2023/05/15	21	108.00	5	110.00	109.50	16	738	2.17%
2023/05/12	0	0.00	20	102.00	102.50	-20	700	-2.86%
2023/05/11	21	103.07	0	0.00	102.00	21	726	2.89%
2023/05/04	0.1	103.00	0	0.00	103.00	0.1	959	0.01%
2023/05/03	0	104.00	1	104.00	104.00	-1	971	-0.10%
2023/05/02	0	0.00	1	105.00	105.00	-1	973	-0.10%
2023/04/28	2	107.00	2	107.74	103.50	0	973	0.00%
2023/04/27	1	102.00	0	0.00	102.00	1	959	0.10%
2023/04/26	0	0.00	13	100.23	102.00	-13	964	-1.35%
2023/04/25	15	101.57	3	102.33	101.50	12	968	1.24%
2023/04/24	1	102.50	39	102.72	102.50	-38	967	-3.93%
2023/04/21	12	100.96	13	101.46	100.50	-1	970	-0.10%
2023/04/20	11	103.27	11	106.64	103.00	0	973	0.00%
2023/04/18	41	112.54	12	114.67	110.00	29	962	3.01%
2023/04/17	0	0.00	46	113.43	113.50	-46	942	-4.88%
2023/04/14	48	111.22	7	112.71	111.00	41	933	4.39%
2023/04/13	8	111.56	60	114.38	111.00	-52	934	-5.56%
2023/04/12	71	111.64	10	113.95	111.50	61	920	6.62%
2023/04/11	7.1	108.57	0	0.00	108.50	7.1	905	0.78%
2023/04/10	3	113.00	2	114.50	108.50	1	902	0.11%
2023/04/07	11	115.32	9	112.33	108.00	2	881	0.23%
2023/04/06	0	105.00	2	113.50	113.50	-2	805	-0.25%
2023/03/31	1	105.00	1	104.00	103.50	0	790	0.00%
2023/03/30	2	104.50	2	104.00	104.00	0	797	0.00%
2023/03/29	1	104.00	1	103.00	103.50	0	810	0.00%
2023/03/28	0	0.00	1	103.00	102.50	-1	820	-0.12%
2023/03/27	1	104.00	2	105.50	105.00	-1	826	-0.12%
2023/03/24	0	105.50	0	0.00	105.00	0	837	0.00%
2023/03/22	3	104.67	1	104.54	103.50	2	863	0.23%
2023/03/21	4	104.25	3	104.33	104.00	1	870	0.12%
2023/03/20	11	107.41	12	105.75	107.00	-1	866	-0.11%
2023/03/16	1	92.70	0	0.00	93.00	1	846	0.12%
2023/03/14	1	98.52	1	96.80	96.80	0	887	0.00%
2023/03/10	2	104.00	1	100.50	100.50	1	973	0.10%
2023/03/09	2	107.25	2	106.50	106.50	0	998	0.00%
2023/03/08	0	106.50	1	108.50	108.50	-1	1,026	-0.10%
2023/03/07	2	109.00	1	108.00	108.00	1	1,072	0.09%
2023/03/02	1	111.50	1	112.00	110.50	0	1,339	0.00%
2023/03/01	0	112.00	0	0.00	110.50	0	1,389	0.00%
2023/02/24	0	0.00	1	109.50	110.50	-1	1,464	-0.07%
2023/02/23	1	112.00	1	111.50	112.50	0	1,584	0.00%
2023/02/22	1	111.00	0	0.00	111.50	1	1,638	0.06%
2023/02/21	3	115.33	5	114.50	113.00	-2	1,682	-0.12%
2023/02/20	2	113.75	1	115.00	115.00	1	1,739	0.06%
2023/02/17	0	0.00	1	115.00	114.00	-1	1,786	-0.06%
2023/02/16	2	116.00	4	115.00	114.50	-2	1,866	-0.11%
2023/02/14	26	117.42	24	116.77	113.50	2	2,016	0.10%
2023/02/13	4	116.62	4	116.38	114.00	0	2,011	0.00%
2023/02/10	2	111.50	2	109.50	109.00	0	2,012	0.00%
2023/02/08	15	116.90	15	116.47	113.50	0	2,097	0.00%
2023/02/07	3	109.50	3	111.00	112.00	0	2,119	0.00%
2023/02/06	3	102.83	5	102.40	102.00	-2	2,146	-0.09%
2023/02/03	12	112.33	7	112.07	107.00	5	2,293	0.22%
2023/02/02	0	0.00	1	110.00	110.00	-1	2,242	-0.04%
2023/02/01	0	0.00	1	93.78	100.00	-1	2,379	-0.04%
2023/01/30	0	93.00	0	0.00	92.30	0	2,392	0.00%
2023/01/17	2	91.00	2	89.90	89.90	0	2,438	0.00%
2023/01/16	0	0.00	0	94.00	92.50	0	2,436	0.00%
2023/01/13	1	91.98	2	91.10	90.20	-1	2,433	-0.04%
2023/01/06	1	98.50	0	0.00	97.70	1	2,439	0.04%
2023/01/05	1	100.00	1	98.50	98.50	0	2,444	0.00%
2022/12/30	2	100.50	2	99.10	99.10	0	2,449	0.00%
2022/12/29	0	0.00	1	98.00	100.50	-1	2,451	-0.04%
2022/12/28	1	100.50	1	101.00	99.70	0	2,730	0.00%
2022/12/27	1	102.00	1	102.50	102.50	0	2,896	0.00%
2022/12/23	2	101.25	2	101.50	105.00	0	3,097	0.00%
2022/12/22	0	0.00	2	103.50	104.00	-2	3,098	-0.06%
2022/12/20	2	105.75	3	103.83	103.00	-1	3,180	-0.03%
2022/12/16	2	112.00	2	111.50	111.50	0	3,162	0.00%
2022/12/15	3	115.67	2	116.00	116.00	1	3,149	0.03%
2022/12/14	1	111.50	0	0.00	111.50	1	3,129	0.03%
2022/12/13	1	111.00	0	0.00	110.50	1	3,124	0.03%
2022/12/12	1	114.00	2	115.00	115.00	-1	3,122	-0.03%
2022/12/09	5	117.80	4	116.25	116.00	1	3,119	0.03%
2022/12/08	2	115.00	0	0.00	117.00	2	3,111	0.06%
2022/12/07	1	115.50	3	116.67	115.50	-2	3,099	-0.06%
2022/12/06	2	121.00	3	120.00	121.00	-1	3,078	-0.03%
2022/12/05	16	126.16	17	124.74	123.00	-1	3,120	-0.03%
2022/12/02	4	124.00	5	123.00	122.50	-1	3,116	-0.03%
2022/12/01	3	125.50	3	122.83	122.00	0	3,155	0.00%
2022/11/30	0	0.00	3.1	121.61	124.00	-3.1	3,163	-0.10%
2022/11/29	8	124.25	7	121.79	121.00	1	3,156	0.03%
2022/11/28	20.1	127.22	20	126.08	124.50	0.1	3,159	0.00%
2022/11/25	17.3	125.93	20.1	125.27	121.50	-2.8	3,038	-0.09%
2022/11/24	1	122.00	3	120.17	120.00	-2	2,935	-0.07%
2022/11/23	8	122.63	8	122.81	121.50	0	2,926	0.00%
2022/11/22	18	123.47	15	122.37	119.00	3	2,878	0.10%
2022/11/21	29	128.98	22	126.27	121.50	7	2,812	0.25%
2022/11/18	6	127.17	12	133.08	133.50	-6	2,711	-0.22%
2022/11/17	11	122.45	7	122.07	121.50	4	2,666	0.15%
2022/11/16	12	120.79	17	120.68	121.50	-5	2,631	-0.19%
2022/11/15	12	119.33	14	119.11	118.00	-2	2,595	-0.08%
2022/11/14	13	120.69	9	120.50	122.00	4	2,541	0.16%
2022/11/11	31.1	123.66	20.2	120.29	115.50	10.9	2,528	0.43%
2022/11/10	0	0.00	2	123.50	123.50	-2	2,470	-0.08%
2022/11/09	5	104.00	7.1	108.84	112.50	-2.1	2,458	-0.09%
2022/11/08	32	108.78	33	103.32	102.50	-1	2,524	-0.04%
2022/11/07	5	110.40	6	109.33	108.00	-1	2,606	-0.04%
2022/11/04	12	107.21	15	106.40	109.50	-3	2,613	-0.11%
2022/11/03	19.2	108.08	15	107.30	106.00	4.1	2,596	0.16%
2022/11/02	2	106.00	2	106.50	107.00	0	2,507	0.00%
2022/11/01	55	107.30	53	107.48	108.50	2	2,470	0.08%
2022/10/31	0	0.00	3	102.33	106.00	-3	2,431	-0.12%
2022/10/28	10.1	105.61	10.5	108.11	96.80	-0.4	2,546	-0.02%
2022/10/27	1	105.00	0	0.00	105.00	1	2,573	0.04%
2022/10/25	2	85.40	1	86.82	86.90	1	2,722	0.04%
2022/10/21	0	0.00	0.1	84.87	82.50	-0.1	2,992	0.00%
2022/10/19	0	0.00	0	75.90	72.10	0	3,238	0.00%
2022/10/17	0.1	65.40	0	0.00	73.30	0.1	3,333	0.00%
2022/10/14	0	77.10	0	0.00	66.70	0	3,365	0.00%
2022/10/13	0	0.00	1	76.30	74.10	-1	3,436	-0.03%
2022/10/06	0	0.00	0	118.00	103.50	0	3,523	0.00%
2022/10/05	51	116.26	50.2	114.78	115.00	0.9	3,576	0.02%
2022/10/04	10	112.40	9.5	113.41	114.50	0.5	3,336	0.01%
2022/10/03	5.3	100.27	6	103.33	104.50	-0.7	3,261	-0.02%
2022/09/30	18	91.50	17	93.22	95.20	1	3,372	0.03%
2022/09/28	13	75.90	8.1	76.57	78.80	5	3,599	0.14%
2022/09/27	5	72.36	4	72.96	71.70	1	3,619	0.03%
2022/09/26	0	75.20	0	0.00	76.80	0	3,660	0.00%
2022/09/22	0	82.40	0	82.00	78.30	0	3,820	0.00%
2022/09/21	0	80.50	0	0.00	82.70	0	3,838	0.00%
2022/09/20	0	0.00	3	74.40	77.70	-3	3,881	-0.08%
2022/09/19	3	72.00	4	80.00	72.00	-1	3,899	-0.03%
2022/09/16	0	81.00	0	0.00	80.00	0	3,900	0.00%
2022/09/15	0	84.80	1	82.00	86.50	-1	3,901	-0.03%
2022/09/14	4	82.54	5	85.40	81.20	-1	3,897	-0.03%
2022/09/13	0	0.00	5	90.12	90.20	-5	3,900	-0.13%
2022/09/12	13	94.40	13	94.42	92.70	0	3,901	0.00%
2022/09/08	11.4	100.93	12	99.30	96.10	-0.7	3,843	-0.02%
2022/09/07	6	106.92	17.2	104.00	99.00	-11.2	3,776	-0.30%
2022/09/06	4	110.75	6	114.49	108.50	-2	3,719	-0.05%
2022/09/05	4.1	121.50	0	0.00	121.50	4.1	3,685	0.11%
2022/09/02	12.2	139.51	3	146.00	134.50	9.2	3,666	0.25%
2022/09/01	5	151.32	10.1	151.59	149.00	-5.1	3,617	-0.14%
2022/08/31	4	141.02	2.5	150.37	152.00	1.5	3,606	0.04%
2022/08/30	8.1	137.96	2.3	139.09	140.00	5.8	3,600	0.16%
2022/08/29	0	0.00	3	128.50	128.50	-3	3,588	-0.08%
2022/08/26	4.2	127.19	3	127.81	128.50	1.2	3,633	0.03%
2022/08/25	8	130.19	4.1	132.16	133.00	3.9	3,645	0.11%
2022/08/24	2.2	117.21	4.2	117.49	122.00	-2.1	3,643	-0.06%
2022/08/23	5.2	113.90	2	111.00	111.00	3.2	3,644	0.09%
2022/08/22	7	123.21	3.5	118.58	121.50	3.5	3,634	0.10%
2022/08/19	0	123.50	1	123.50	123.50	-1	3,607	-0.03%
2022/08/18	16	106.53	25	111.66	112.50	-9	3,619	-0.25%
2022/08/17	12	98.95	12	100.62	102.50	0	3,542	0.00%
2022/08/16	0	0.00	0	93.30	93.30	0	3,429	0.00%
2022/08/15	11	82.04	7.1	83.00	84.90	3.9	3,426	0.11%
2022/08/12	5.1	75.74	10.2	76.33	77.20	-5.1	3,312	-0.15%
2022/08/11	4.2	67.17	9.1	69.87	70.20	-4.9	3,196	-0.15%
2022/08/10	12	65.64	12	63.92	63.90	0	3,137	0.00%
2022/08/09	1	67.10	1.1	68.55	68.50	-0.1	3,081	0.00%
2022/08/08	3	68.67	7	68.91	68.60	-4	3,051	-0.13%
2022/08/05	18	71.85	24.1	72.12	71.10	-6.1	3,012	-0.20%
2022/08/04	17.1	69.35	27	69.25	71.10	-9.9	2,890	-0.34%
2022/08/03	30.1	71.19	21.1	71.49	68.30	9	2,749	0.33%
2022/08/02	13	67.22	9.1	67.48	67.70	3.9	2,580	0.15%
2022/08/01	18	69.67	10	69.41	69.90	8	2,529	0.32%
2022/07/29	37.3	69.16	30	68.45	68.00	7.3	2,400	0.30%
2022/07/28	11	64.27	15	64.11	65.50	-4	2,180	-0.18%
2022/07/27	22	60.16	16.1	59.50	59.60	5.9	2,076	0.28%
2022/07/26	9.1	59.86	9	59.26	57.50	0.1	1,912	0.01%
2022/07/22	12	56.62	10.4	56.73	58.00	1.6	1,808	0.09%
2022/07/21	2	52.10	17	50.30	52.80	-15	1,714	-0.88%
2022/07/20	25.4	49.32	20	49.14	48.05	5.4	1,669	0.32%
2022/07/19	0	0.00	2	47.30	47.50	-2	1,587	-0.13%
2022/07/18	5	41.95	3	41.72	43.20	2	1,571	0.13%
2022/07/15	1	39.74	1	40.45	39.30	0	1,531	0.00%
2022/07/14	8	41.66	6	42.37	41.50	2	1,507	0.13%
2022/07/13	2	46.63	3	45.72	42.20	-1	1,464	-0.07%
2022/07/12	11	41.99	0.5	42.35	43.90	10.5	1,403	0.75%
2022/07/11	10	47.38	8	48.08	44.45	2	1,350	0.15%
2022/07/08	52	50.09	75	49.90	49.35	-23	1,255	-1.83%
2022/07/07	89	47.88	77	47.84	47.90	12	1,063	1.13%
2022/07/06	2	45.90	6	45.88	47.30	-4	758	-0.53%
2022/07/05	15	41.66	12	41.77	43.00	3	698	0.43%
2022/07/04	26	37.07	25	37.23	39.10	1	600	0.17%
2022/07/01	7	35.78	10	36.00	35.55	-3	529	-0.57%
2022/06/30	15	38.28	5	38.55	33.70	10	465	2.15%
2022/06/29	2	34.65	1	34.50	36.40	1	364	0.27%
2022/06/28	20	35.90	25	35.53	33.10	-5	343	-1.46%
2022/06/27	9	33.65	5	33.59	34.35	4	298	1.34%
2022/06/24	4	30.46	4	30.99	31.25	0	274	0.00%
2022/06/23	6	27.33	5.2	27.54	28.45	0.8	265	0.31%
2022/06/20	0	0.00	1	28.95	28.15	-1	247	-0.40%
2022/06/16	5	33.35	0	0.00	34.35	5	232	2.15%
2022/06/09	0	0.00	1	34.80	34.85	-1	208	-0.48%
2022/06/08	0	0.00	1	35.35	35.10	-1	206	-0.49%
2022/06/07	0	0.00	1	35.70	36.30	-1	200	-0.50%
2022/06/06	5	37.57	5	36.86	36.20	0	192	0.00%
2022/06/02	1	34.00	1	32.90	35.05	0	139	0.00%
2022/06/01	4	31.00	4	31.90	31.90	0	116	0.00%
2022/05/31	0	0.00	27	30.06	29.00	-27	91	-29.41%
2022/05/30	0	0.00	10	30.50	30.55	-10	74	-13.46%
2022/05/26	1	25.20	0	0.00	25.30	1	62	1.60%
2022/05/12	0	0.00	0	20.95	20.95	0	22	0.00%
2022/04/08	0	0.00	2	22.80	23.40	-2	22	-9.07%
2022/04/07	1	23.05	0	0.00	23.35	1	22	4.51%
2022/04/06	1	22.95	0	0.00	23.15	1	22	4.50%
2022/03/31	2	23.03	0	0.00	23.00	2	22	9.06%
2022/03/29	1	23.10	0	0.00	23.05	1	20	4.80%
2022/03/28	1	22.95	0	22.95	23.05	1	20	4.78%
2022/03/25	3	23.50	0	0.00	22.65	3	19	15.31%
2022/03/24	0	22.45	0	0.00	22.45	0	19	0.01%
2022/03/23	6	22.96	0	0.00	22.20	6	18	32.24%
2022/03/11	0	20.10	0	0.00	20.10	0	17	0.01%
2022/03/10	0	20.25	0	0.00	20.40	0	18	0.01%
2022/03/03	0	0.00	1	21.70	21.50	-1	18	-5.49%
2022/03/01	0	19.25	0	0.00	18.00	0	16	0.01%
2022/02/11	0	16.10	0	0.00	16.55	0	16	0.02%
2022/02/07	0	17.50	0	0.00	16.30	0	16	0.01%
2022/01/26	0	16.40	0	0.00	15.95	0	16	0.01%
2022/01/25	0	16.35	0	0.00	16.50	0	17	0.01%
2022/01/21	0	17.70	0	0.00	16.30	0	17	0.01%
2022/01/17	0	18.25	0	0.00	18.35	0	16	0.01%
2022/01/10	0	18.90	0	0.00	19.20	0	17	0.01%
2022/01/07	0	18.80	0	0.00	18.95	0	17	0.01%
2022/01/06	0	18.85	0	0.00	18.85	0	18	0.01%
2021/12/21	0.3	19.10	0	0.00	19.00	0.3	98	0.30%
2021/12/16	0.5	19.00	0	0.00	19.35	0.5	111	0.46%
2021/12/09	0.5	19.42	0	0.00	19.90	0.5	118	0.40%
2021/12/08	1	19.90	0	0.00	19.70	1	122	0.81%
2021/11/25	0	20.30	0	0.00	20.15	0	134	0.00%
2021/11/23	0	20.50	0	0.00	20.00	0	137	0.00%
2021/11/04	0	20.10	0	0.00	20.30	0	197	0.00%
2021/10/26	0	20.55	0	0.00	20.55	0	207	0.00%
2021/10/15	0	19.90	0	0.00	20.20	0	219	0.00%
2021/10/12	0	20.53	0	0.00	21.00	0	246	0.00%
2021/10/08	0	0.00	0	23.00	21.65	0	253	-0.01%
2021/09/29	0	0.00	0	3.00	3.04	0	254	0.00%
2021/09/27	0	3.41	1	3.68	3.40	-1	243	-0.41%
2021/09/24	0	0.00	6	3.20	3.38	-6	220	-2.72%
2021/09/23	0	0.00	0	2.94	3.12	0	203	0.00%
2021/09/22	7	3.00	0	0.00	3.00	7	199	3.51%
2021/09/14	0	3.10	0	0.00	3.03	0	190	0.00%
2021/09/10	0	0.00	1	3.25	3.18	-1	183	-0.54%
2021/09/03	0	3.14	0	0.00	3.26	0	184	0.02%
2021/09/02	0	3.25	0	0.00	3.24	0	183	0.01%
2021/08/24	0	3.17	0	0.00	3.14	0	189	0.01%
2021/08/20	0	3.20	0	0.00	3.20	0	194	0.00%
2021/08/13	10	3.16	0	0.00	3.16	10	191	5.22%
2021/07/14	5.7	3.30	0	0.00	3.37	5.7	421	1.35%
2021/06/03	10	3.16	0	0.00	3.15	10	490	2.04%
2021/06/02	10	3.18	0	0.00	3.16	10	490	2.04%
2021/05/26	10	3.30	0	0.00	3.30	10	484	2.06%
2021/05/20	10	3.35	0	0.00	3.30	10	487	2.05%
2021/05/17	10	3.12	0	0.00	3.12	10	488	2.05%
2021/05/13	10	3.39	0	0.00	3.30	10	481	2.08%
2021/05/12	20	3.15	0	0.00	3.15	20	477	4.18%
2021/05/11	0	0.00	3	3.50	3.50	-3	474	-0.63%
2021/05/10	0	0.00	2	3.55	3.52	-2	467	-0.43%
2021/05/06	10	3.55	0	0.00	3.55	10	455	2.20%
2021/05/05	10	3.88	2	3.60	3.61	8	450	1.77%
2021/05/04	10	3.75	0	0.00	3.80	10	439	2.28%
2021/05/03	20	3.56	10	3.58	3.58	10	405	2.46%
2021/04/29	35	3.27	0	0.00	3.26	35	386	9.06%
2021/04/28	20	3.17	11	3.15	3.24	9	377	2.39%
2021/04/26	22	3.31	1	2.89	3.30	21	342	6.13%
2021/04/21	0	0.00	0	3.89	3.95	0	242	0.00%
2021/04/20	0	0.00	1	4.00	4.00	-1	236	-0.42%
2021/04/19	0	0.00	1	3.95	3.95	-1	224	-0.44%
2021/04/13	0	0.00	2	3.75	3.75	-2	216	-0.92%
2021/04/07	0.1	3.43	0	0.00	3.47	0.1	203	0.05%
2021/03/30	0	3.50	0	0.00	3.56	0	202	0.00%
2021/03/23	0	0.00	2	3.80	3.70	-2	201	-0.99%
2021/03/18	1.1	4.06	0	0.00	3.70	1.1	180	0.61%
2021/03/17	3	3.75	0	0.00	3.75	3	153	1.96%
2021/03/16	0	3.02	0	0.00	3.41	0	145	0.00%
2021/03/08	0	2.92	0	0.00	2.95	0	143	0.00%
2021/03/04	0	0.00	5	2.98	2.98	-5	146	-3.42%
2021/02/24	0	3.01	0	0.00	3.00	0	151	0.00%
2021/01/29	0	0.00	3	3.15	3.12	-3	171	-1.75%
2021/01/22	0	0.00	7	3.05	3.12	-7	170	-4.11%
2021/01/15	0	0.00	1	3.15	3.20	-1	206	-0.49%
2021/01/13	0	3.10	0	0.00	3.15	0	245	0.00%
2021/01/12	5	3.05	0	0.00	3.05	5	254	1.96%
2021/01/11	0	0.00	0.1	3.12	3.24	-0.1	270	-0.04%
2021/01/05	0	3.38	0	0.00	3.43	0	321	0.00%
2020/12/18	0	3.45	0	0.00	3.43	0	728	0.00%
2020/12/08	0	0.00	5	3.50	3.57	-5	957	-0.52%
2020/12/07	3	3.50	0	0.00	3.50	3	964	0.31%
2020/11/24	0	0.00	1	3.86	3.72	-1	1,001	-0.10%
2020/11/18	1	3.75	0	0.00	3.75	1	1,000	0.10%
2020/11/12	0	3.60	0	0.00	3.61	0	995	0.00%
2020/11/11	4	3.66	2	3.61	3.60	2	994	0.20%
2020/11/09	1	3.70	0	0.00	3.71	1	988	0.10%
2020/11/05	0	0.00	1	3.75	3.87	-1	985	-0.10%
2020/10/26	1	3.50	0	0.00	3.80	1	967	0.10%
2020/10/23	0	0.00	2	3.31	3.49	-2	966	-0.21%
2020/10/22	0	0.00	2	3.52	3.59	-2	959	-0.21%
2020/10/21	0	0.00	23	3.85	3.85	-23	935	-2.46%
2020/10/19	0	0.00	2	4.22	4.50	-2	929	-0.22%
2020/10/13	1	4.80	0	0.00	4.70	1	878	0.11%
2020/10/12	2	5.28	0	0.00	5.00	2	862	0.23%
2020/10/08	4	5.15	38	4.87	5.28	-34	853	-3.98%
2020/10/07	6	5.23	0	0.00	5.28	6	823	0.73%
2020/10/06	35	4.94	7	4.95	4.80	28	794	3.52%
2020/10/05	0	0.00	1	4.50	4.50	-1	761	-0.13%
2020/09/30	0	0.00	8	4.15	4.97	-8	720	-1.11%
2020/09/29	1	4.52	0	0.00	4.52	1	659	0.15%
2020/09/25	1	6.00	5	5.83	5.57	-4	636	-0.63%
2020/09/24	20	5.88	15	6.18	6.18	5	598	0.83%
2020/09/16	29	3.65	0	0.00	3.50	29	358	8.09%
2020/09/15	0	0.00	8	3.39	3.39	-8	252	-3.16%
2020/09/14	30	3.09	0	3.09	3.09	30	249	12.03%
2020/09/11	8	2.81	0	0.00	2.81	8	242	3.30%
2020/09/09	2	2.58	0	0.00	2.75	2	205	0.97%
2020/08/12	0	0.00	1	2.17	2.15	-1	133	-0.75%
2020/08/04	1	2.35	0	0.00	2.35	1	128	0.78%
2020/07/16	0	2.06	0	0.00	2.11	0	85	0.01%
2020/07/14	0	0.00	5	2.05	2.14	-5	82	-6.07%
2020/06/30	0	0.00	1	2.03	2.03	-1	104	-0.96%
2020/06/22	0	0.00	1	2.02	2.02	-1	104	-0.96%
2020/06/16	7	1.87	0	0.00	1.94	7	106	6.56%
2020/06/10	10	2.00	0	0.00	2.00	10	105	9.46%
2020/06/09	0	2.12	0	0.00	2.16	0	106	0.00%
2020/06/01	0	1.91	0	0.00	1.95	0	104	0.01%
2020/04/28	0	2.20	0	0.00	2.20	0	109	0.00%
2020/04/27	0	2.11	0	0.00	2.10	0	111	0.01%
2020/04/20	0	2.17	0	0.00	2.22	0	156	0.00%
2020/04/10	0	2.09	0	0.00	2.18	0	168	0.00%
2020/04/06	0	2.38	0	0.00	2.41	0	170	0.00%
2020/04/01	0	2.25	0	0.00	2.30	0	164	0.00%
2020/03/30	0	2.00	0	0.00	2.00	0	156	0.00%
2020/03/26	0	0.00	3	1.86	1.85	-3	147	-2.03%
2020/03/24	0	0.00	0.1	1.53	1.58	-0.1	145	-0.07%
2020/03/20	0	1.40	1	1.54	1.54	-1	147	-0.67%
2020/03/18	0	1.53	0	0.00	1.55	0	151	0.01%
2020/03/12	3	1.69	0	0.00	1.69	3	147	2.03%
2019/10/03	0	0.00	0.4	2.81	2.81	-0.4	76	-0.48%
2019/09/02	0	2.25	0	0.00	2.37	0	34	0.00%
2019/01/04	0	4.79	0	0.00	4.79	0	169	0.00%
2018/06/22	0	0.00	5	3.96	3.96	-5	296	-1.69%
2018/05/14	0	0.00	2	4.20	4.18	-2	279	-0.72%
2018/05/07	0	0.00	8	4.10	4.03	-8	270	-2.96%
2018/04/23	10	4.27	0	0.00	4.27	10	224	4.45%
2018/03/30	0	2.71	0	0.00	2.77	0	104	0.00%
2018/03/28	0	2.70	0	0.00	2.78	0	100	0.01%
2018/02/09	0	2.31	0	0.00	2.36	0	78	0.01%