凌通 (4952)-新光-高雄券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
52.9
漲跌
▲2.2
漲幅
+4.34%
成交量
353張
產業
上市半導體類股
381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

凌通 (4952)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	大量交易提示
2024/12/09	2	53.40	2	53.60	53.60	0	771	0.00%
2024/12/06	2	55.15	4	55.15	54.40	-2	766	-0.26%
2024/12/05	0	0.00	1	52.80	54.40	-1	711	-0.14%
2024/11/28	1	50.00	2	50.50	50.00	-1	711	-0.14%
2024/11/26	1	52.00	0	0.00	51.70	1	708	0.14%
2024/11/21	1	50.70	0	0.00	51.00	1	712	0.14%
2024/11/18	1	50.40	0	0.00	50.30	1	724	0.14%
2024/11/12	2	52.60	0	0.00	52.00	2	754	0.27%
2024/11/08	1	54.00	0	0.00	54.00	1	755	0.13%
2024/11/04	3	53.80	0	0.00	54.00	3	784	0.38%
2024/10/29	1	55.00	0	0.00	55.30	1	803	0.12%
2024/10/28	1	56.00	0	0.00	55.60	1	797	0.13%
2024/10/25	8	59.18	8	57.88	57.20	0	794	0.00%
2024/10/24	4	57.98	7	58.07	59.00	-3	705	-0.42%
2024/10/23	5	54.70	0	0.00	54.40	5	659	0.76%
2024/10/21	5	54.12	1	54.30	54.40	4	681	0.59%
2024/10/18	1	53.50	0	0.00	52.70	1	701	0.14%
2024/10/16	1	53.00	0	0.00	53.00	1	728	0.14%
2024/10/11	0	0.00	1	53.80	53.90	-1	808	-0.12%
2024/10/04	1	58.60	6.1	57.78	57.20	-5.1	858	-0.59%
2024/10/01	9.1	59.86	10	59.23	59.00	-0.9	879	-0.10%
2024/09/30	3	58.13	1	57.60	57.70	2	860	0.23%
2024/09/27	57	60.99	55	61.65	59.10	2	856	0.23%
2024/09/26	2	57.35	3	57.10	58.50	-1	709	-0.14%
2024/09/25	0	0.00	1	56.00	55.60	-1	656	-0.15%
2024/09/24	2	52.35	0	0.00	52.50	2	646	0.31%
2024/09/23	0	0.00	1	52.80	52.70	-1	655	-0.15%
2024/09/20	0	0.00	2	51.50	51.80	-2	668	-0.30%
2024/09/19	1	50.70	1	50.70	50.90	0	678	0.00%
2024/09/16	1	52.40	1	51.90	51.90	0	710	0.00%
2024/09/10	2	51.65	0	0.00	50.30	2	803	0.25%
2024/08/26	1	56.50	0	0.00	55.70	1	1,390	0.07%
2024/08/19	0	0.00	0.1	57.30	57.00	-0.1	2,247	0.00%
2024/08/15	2	54.60	0	0.00	55.30	2	2,505	0.08%
2024/08/14	0	0.00	0	55.50	55.00	0	2,665	0.00%
2024/08/12	0	0.00	1	55.10	54.70	-1	2,919	-0.03%
2024/08/05	1	51.47	2	51.00	51.00	-1	2,903	-0.03%
2024/07/29	5	58.00	1	56.70	56.40	4	2,886	0.14%
2024/07/23	0	0.00	1	60.00	59.90	-1	2,873	-0.03%
2024/07/19	1	63.00	3	64.47	62.80	-2	2,854	-0.07%
2024/07/18	1	64.80	1	65.80	65.90	0	2,831	0.00%
2024/07/16	3	68.40	0	0.00	67.50	3	2,807	0.11%
2024/07/15	4	68.68	5	68.66	68.30	-1	2,795	-0.04%
2024/07/12	0	0.00	1.5	67.40	67.00	-1.5	2,757	-0.05%
2024/07/11	0	0.00	0.1	65.80	65.40	-0.1	2,738	0.00%
2024/07/10	1.1	63.70	1	64.49	64.30	0	2,731	0.00%
2024/07/09	4	66.24	1.1	64.66	65.20	3	2,730	0.11%
2024/07/08	0.1	65.56	4	66.08	66.00	-4	2,721	-0.15%
2024/07/05	4	66.45	3.1	66.43	67.20	0.9	2,722	0.03%
2024/07/04	6	64.17	1	63.70	64.10	5	2,714	0.18%
2024/07/03	0	0.00	2	64.30	64.40	-2	2,729	-0.07%
2024/07/02	0	0.00	1	63.70	63.20	-1	2,720	-0.04%
2024/07/01	1	64.00	0	0.00	63.80	1	2,725	0.04%
2024/06/28	7	63.89	0	0.00	63.90	7	2,733	0.26%
2024/06/27	0	0.00	7	64.04	63.20	-7	2,733	-0.26%
2024/06/26	7	64.16	0	0.00	64.10	7	2,724	0.26%
2024/06/25	3	62.63	3.1	62.68	63.20	-0.1	2,709	0.00%
2024/06/24	0	0.00	1.4	65.16	64.40	-1.4	2,699	-0.05%
2024/06/21	2	65.85	10	65.98	66.10	-8	2,679	-0.30%
2024/06/20	10	66.72	1	66.60	66.80	9	2,665	0.34%
2024/06/19	5	66.58	3	66.93	65.70	2	2,651	0.08%
2024/06/18	3	67.90	9	67.62	66.90	-6	2,622	-0.23%
2024/06/17	3	68.90	6	68.62	68.50	-3	2,592	-0.12%
2024/06/14	16	69.19	7	69.77	69.70	9	2,571	0.35%
2024/06/13	22.1	71.23	14	70.58	68.90	8.1	2,521	0.32%
2024/06/12	12	71.31	9.1	71.51	72.20	3	2,426	0.12%
2024/06/11	3	66.27	0	0.00	67.30	3	2,320	0.13%
2024/06/07	1	66.81	1	67.40	66.80	0	2,298	0.00%
2024/06/06	22	68.44	18	67.91	67.90	4	2,276	0.18%
2024/06/05	0	0.00	3.5	65.76	65.50	-3.5	2,197	-0.16%
2024/06/04	2	67.20	4.3	67.65	66.80	-2.3	2,173	-0.11%
2024/06/03	9.1	68.89	8	68.58	67.80	1	2,144	0.05%
2024/05/31	4.8	70.19	5	69.50	69.30	-0.2	2,093	-0.01%
2024/05/30	8	73.45	4	72.10	71.50	4	2,028	0.20%
2024/05/29	18	76.04	17.2	75.24	74.40	0.8	1,974	0.04%
2024/05/28	29.2	73.25	14.2	73.63	74.00	14.9	1,705	0.88%
2024/05/27	6	65.29	5.2	67.97	69.70	0.9	1,316	0.07%
2024/05/24	3	62.76	1	63.20	63.40	2	1,190	0.17%
2024/05/23	0	62.25	12.4	63.10	62.00	-12.3	1,153	-1.07%
2024/05/22	7.3	65.45	11	64.85	63.80	-3.8	1,113	-0.34%
2024/05/21	24.4	67.89	16.2	66.86	68.00	8.2	1,019	0.80%
2024/05/20	15.2	62.82	23	63.08	66.20	-7.8	830	-0.94%
2024/05/17	24.1	60.95	37.6	62.18	60.20	-13.5	662	-2.04%
2024/05/16	0.1	52.69	1.1	57.50	57.50	-1	449	-0.22%
2024/05/15	0.1	52.45	2	52.30	52.30	-1.9	401	-0.47%
2024/05/14	0.1	52.50	0	0.00	52.20	0.1	396	0.01%
2024/05/13	0.1	52.48	0	0.00	52.50	0.1	394	0.03%
2024/05/10	1	51.69	3	51.43	51.80	-2	390	-0.50%
2024/05/09	0.2	52.28	1	52.60	51.90	-0.8	385	-0.21%
2024/05/08	6	52.22	2	52.30	52.10	4	379	1.05%
2024/05/07	0	0.00	5	50.60	50.60	-5	367	-1.36%
2024/05/06	0	0.00	2	50.90	50.80	-2	364	-0.55%
2024/05/03	1	50.30	2	50.60	50.30	-1	359	-0.28%
2024/05/02	5	49.80	0	0.00	50.20	5	357	1.40%
2024/04/30	1	50.00	0	0.00	50.20	1	355	0.28%
2024/04/26	1	48.75	0	0.00	48.75	1	348	0.29%
2024/04/22	0	0.00	9	48.00	47.90	-9	343	-2.62%
2024/04/19	1	48.00	5.9	48.62	48.70	-4.9	338	-1.45%
2024/04/18	0	0.00	1	49.35	50.20	-1	329	-0.30%
2024/04/17	2	49.90	0	0.00	49.75	2	325	0.61%
2024/04/16	9	50.49	11	49.46	50.30	-2	317	-0.63%
2024/04/15	5	50.62	4	50.80	50.40	1	305	0.33%
2024/04/12	0	0.00	0.1	49.40	49.20	-0.1	284	-0.03%
2024/04/10	7	48.51	0	0.00	48.75	7	262	2.67%
2024/04/09	21	48.67	2	48.33	48.05	19	237	8.00%
2024/04/08	1	47.70	0	0.00	47.80	1	211	0.47%
2024/04/03	10.1	48.10	13	47.49	47.50	-2.9	211	-1.37%
2024/04/01	4	48.40	1	48.20	48.30	3	190	1.57%
2024/03/22	0	0.00	1	49.15	49.05	-1	184	-0.54%
2024/03/20	2	48.18	0	0.00	48.00	2	192	1.04%
2024/03/15	0.1	48.80	0	0.00	48.55	0.1	210	0.05%
2024/03/14	1	48.75	0	0.00	48.75	1	214	0.47%
2024/03/08	1	49.00	4	48.90	48.85	-3	303	-0.99%
2024/03/07	3	49.93	0	0.00	49.80	3	300	1.00%
2024/03/05	10	51.00	15	51.20	51.30	-5	301	-1.66%
2024/03/01	4	50.33	0	0.00	50.30	4	343	1.16%
2024/02/29	0	0.00	1	50.60	50.90	-1	344	-0.29%
2024/02/27	0	0.00	1	50.60	50.50	-1	347	-0.29%
2024/02/23	0	0.00	1	52.30	52.10	-1	398	-0.25%
2024/01/19	0	0.00	1	52.50	52.30	-1	438	-0.23%
2024/01/12	0	0.00	1	53.10	53.10	-1	445	-0.22%
2024/01/09	0	0.00	4	52.80	52.60	-4	444	-0.90%
2024/01/08	0	0.00	1	53.20	53.20	-1	440	-0.23%
2024/01/04	0	0.00	0	54.50	53.60	0	433	-0.01%
2024/01/02	0	0.00	0.2	54.20	54.30	-0.2	431	-0.05%
2023/12/28	1	55.30	1.2	55.85	55.70	-0.2	429	-0.04%
2023/12/14	1.1	58.17	3	57.23	56.90	-1.9	409	-0.46%
2023/12/13	1	56.00	0	0.00	56.00	1	397	0.25%
2023/12/11	0.5	56.50	0	0.00	56.10	0.5	402	0.12%
2023/12/08	4	57.00	5	57.06	56.90	-1	399	-0.25%
2023/12/07	3	56.73	1	56.30	56.30	2	386	0.52%
2023/12/06	2.1	58.44	4	58.13	58.50	-1.9	358	-0.53%
2023/12/01	0	0.00	2	55.80	55.80	-2	311	-0.64%
2023/11/30	2	56.90	0	0.00	55.80	2	316	0.63%
2023/11/29	6	58.02	6	57.43	56.30	0	316	0.00%
2023/11/28	2	55.70	0	0.00	56.20	2	276	0.73%
2023/11/27	4	55.00	0	0.00	54.30	4	268	1.49%
2023/11/22	1	57.40	14	57.36	56.90	-13	244	-5.32%
2023/11/21	10	56.54	16	56.16	54.80	-6	202	-2.98%
2023/11/20	18	53.81	3	53.83	54.40	15	166	9.00%
2023/11/17	0	0.00	0	52.00	51.60	0	149	-0.01%
2023/11/15	0	0.00	1	51.20	51.10	-1	146	-0.68%
2023/11/13	1	50.10	0	0.00	50.00	1	145	0.69%
2023/11/02	0	0.00	0	50.30	49.70	0	148	-0.01%
2023/10/24	1	51.00	0	0.00	51.00	1	159	0.63%
2023/10/20	3	51.40	3	51.70	52.00	0	158	0.00%
2023/10/02	1	50.80	9	50.52	50.50	-8	173	-4.61%
2023/09/25	0	0.00	2	51.25	50.90	-2	192	-1.04%
2023/09/22	1	51.30	0	0.00	51.20	1	205	0.49%
2023/09/20	1	51.90	0	0.00	52.20	1	223	0.45%
2023/09/19	0	0.00	16	52.80	53.10	-16	229	-6.98%
2023/09/14	1	53.20	2	53.20	53.50	-1	229	-0.44%
2023/09/13	1	52.90	0	0.00	52.90	1	229	0.44%
2023/09/12	1	52.10	0	0.00	52.10	1	231	0.43%
2023/09/11	1	51.90	1	52.40	52.00	0	236	0.00%
2023/09/06	5	52.60	4	52.30	52.60	1	255	0.39%
2023/09/05	1	52.70	1	53.00	52.40	0	252	0.00%
2023/09/04	4	51.20	0	0.00	51.50	4	244	1.63%
2023/08/29	4	49.55	0	0.00	49.80	4	244	1.64%
2023/08/28	0	0.00	4	50.15	49.70	-4	246	-1.62%
2023/08/22	0	49.10	0	0.00	49.10	0	254	0.00%
2023/08/18	0	0.00	3	49.15	48.70	-3	258	-1.16%
2023/08/10	0	0.00	0	49.50	48.80	0	262	0.00%
2023/08/07	0	0.00	1	50.20	50.20	-1	266	-0.38%
2023/08/04	0	0.00	5	49.49	50.20	-5	267	-1.87%
2023/08/02	1	48.85	0	0.00	49.10	1	268	0.37%
2023/07/25	2	48.65	0	0.00	49.15	2	263	0.76%
2023/07/24	2	48.45	0	0.00	48.75	2	262	0.76%
2023/07/20	1.2	49.27	0	0.00	49.35	1.2	264	0.45%
2023/07/19	0	49.50	0	0.00	49.00	0	265	0.00%
2023/07/18	6.1	49.50	0	0.00	49.60	6.1	269	2.27%
2023/07/17	0	0.00	2	49.73	49.95	-2	267	-0.75%
2023/07/13	1.1	48.22	0	0.00	48.20	1.1	268	0.41%
2023/07/12	2	48.48	0	0.00	48.45	2	270	0.74%
2023/07/10	6.3	49.08	0	0.00	48.75	6.3	269	2.34%
2023/07/05	0.2	50.50	0	0.00	50.10	0.2	266	0.08%
2023/07/03	0	0.00	4	50.80	50.60	-4	258	-1.55%
2023/06/30	1.2	51.25	0	0.00	51.30	1.2	257	0.46%
2023/06/29	0	57.20	0	0.00	57.30	0	247	0.00%
2023/06/28	0	0.00	1	56.80	56.20	-1	233	-0.43%
2023/06/27	0	0.00	1	57.30	56.60	-1	234	-0.43%
2023/06/20	0	0.00	1	57.20	57.50	-1	232	-0.43%
2023/06/19	1.1	57.49	3	57.37	57.60	-1.9	241	-0.78%
2023/06/16	0	0.00	0	58.00	57.60	0	243	-0.01%
2023/06/15	2	58.30	2	58.60	58.40	0	242	-0.01%
2023/06/14	3	58.97	3	58.90	58.80	0	243	0.00%
2023/06/13	1	57.31	0	0.00	57.90	1	234	0.43%
2023/06/12	2	57.00	1	57.30	56.90	1	232	0.43%
2023/06/09	0	0.00	1	55.90	56.20	-1	229	-0.44%
2023/05/11	0	53.30	0	0.00	53.30	0	400	0.00%
2023/04/19	2	57.15	0	0.00	57.20	2	450	0.44%
2023/04/14	0	57.30	1.1	57.24	57.30	-1.1	445	-0.24%
2023/04/11	2	57.90	0	0.00	57.90	2	441	0.45%
2023/03/24	0	0.00	0	58.80	57.80	0	450	0.00%
2023/03/16	0	0.00	1	56.60	56.70	-1	424	-0.24%
2023/03/13	10	56.59	10	56.20	56.60	0	425	0.00%
2023/03/10	0	56.70	0	0.00	56.60	0	423	0.00%
2023/03/09	1	57.60	0	0.00	57.40	1	421	0.24%
2023/03/08	1	56.90	0	0.00	57.90	1	416	0.24%
2023/03/07	0	0.00	2	57.40	57.50	-2	409	-0.49%
2023/03/06	4	57.65	1	57.70	57.30	3	403	0.74%
2023/03/01	2	57.50	1	57.20	57.00	1	380	0.26%
2023/02/23	0	0.00	2	55.10	55.30	-2	349	-0.57%
2023/02/21	9	54.09	1	54.80	53.70	8	330	2.42%
2023/02/20	3	52.60	0	0.00	53.00	3	309	0.97%
2023/02/10	1	50.70	0	0.00	50.40	1	319	0.31%
2023/02/08	0	0.00	8	51.50	52.20	-8	310	-2.58%
2023/02/02	8	51.10	0	0.00	51.10	8	289	2.76%
2023/01/16	1	47.00	0	0.00	46.75	1	270	0.37%
2023/01/04	0	0.00	1	47.00	47.05	-1	292	-0.34%
2022/12/12	0	47.40	0	0.00	47.40	0	341	0.00%
2022/12/05	1	51.00	1	51.30	50.80	0	356	0.00%
2022/12/02	0	0.00	2	51.00	50.70	-2	356	-0.56%
2022/12/01	0	0.00	2	50.45	50.30	-2	358	-0.56%
2022/11/25	2	49.50	0	0.00	49.10	2	378	0.53%
2022/11/24	1	49.65	0	0.00	49.65	1	377	0.26%
2022/11/16	0	0.00	2	49.23	48.90	-2	395	-0.51%
2022/11/11	2	48.85	0	48.25	47.90	2	424	0.46%
2022/11/10	2	47.88	2	48.10	47.80	0	428	0.00%
2022/11/09	0	0.00	2	47.40	47.55	-2	435	-0.46%
2022/11/08	3	46.85	0	0.00	46.30	3	442	0.68%
2022/11/04	1	46.40	0	0.00	46.40	1	458	0.22%
2022/10/28	0	0.00	1	43.85	43.55	-1	541	-0.18%
2022/10/27	0	0.00	3	44.60	45.00	-3	551	-0.54%
2022/10/24	0	44.70	0	0.00	44.30	0	578	0.00%
2022/10/19	1	44.95	0	0.00	44.85	1	643	0.16%
2022/10/04	1	49.20	0	0.00	49.00	1	1,156	0.09%
2022/09/30	1	45.65	1	46.00	48.55	0	1,186	0.00%
2022/09/21	0	52.60	0	0.00	52.30	0	1,270	0.00%
2022/09/16	1	54.20	0	0.00	53.20	1	1,297	0.08%
2022/09/08	0	52.00	0	0.00	52.90	0	1,376	0.00%
2022/09/06	1	52.20	0	0.00	52.40	1	1,406	0.07%
2022/09/02	1	56.40	0	0.00	55.40	1	1,432	0.07%
2022/09/01	1	56.10	0	0.00	56.10	1	1,446	0.07%
2022/08/29	1	56.40	0	0.00	56.40	1	1,517	0.07%
2022/08/26	1	58.70	0	0.00	58.60	1	1,545	0.06%
2022/08/24	0	58.00	0	0.00	57.80	0	1,756	0.00%
2022/08/23	1	58.00	0	0.00	58.40	1	1,778	0.06%
2022/08/19	0	0.00	1	60.20	60.10	-1	1,836	-0.05%
2022/08/18	0	59.00	0	0.00	59.10	0	1,859	0.00%
2022/08/16	2	60.50	0	0.00	59.90	2	1,963	0.10%
2022/08/15	3	60.20	2	59.90	60.30	1	2,070	0.05%
2022/08/12	2	58.20	2	59.20	59.20	0	2,156	0.00%
2022/08/10	1	56.30	3	56.80	56.50	-2	2,204	-0.09%
2022/08/09	0	0.00	9	58.30	57.30	-9	2,219	-0.41%
2022/08/05	10	61.60	12	61.72	61.90	-2	2,290	-0.09%
2022/08/04	3	60.40	4	59.60	60.30	-1	2,321	-0.04%
2022/08/01	3	60.80	0	0.00	61.30	3	2,492	0.12%
2022/07/27	1	61.30	4	60.70	62.00	-3	2,761	-0.11%
2022/07/26	3	63.00	16	61.16	60.40	-13	2,758	-0.47%
2022/07/25	2	64.50	0	0.00	64.50	2	2,725	0.07%
2022/07/22	0.1	64.50	12	64.52	65.00	-11.9	2,718	-0.44%
2022/07/21	43	64.77	39	65.16	65.60	4	2,700	0.15%
2022/07/20	12	62.89	8	61.49	62.30	4	2,566	0.16%
2022/07/19	2	58.80	1	58.90	58.80	1	2,502	0.04%
2022/07/18	3	59.27	1	58.20	59.00	2	2,504	0.08%
2022/07/15	8	58.41	8	58.63	59.20	0	2,517	0.00%
2022/07/14	3	55.67	1	56.60	57.20	2	2,410	0.08%
2022/07/13	0	0.00	10	52.71	52.00	-10	2,364	-0.42%
2022/07/12	2	52.70	0	0.00	50.70	2	2,370	0.08%
2022/07/11	6	53.75	2	53.50	53.70	4	2,364	0.17%
2022/07/08	0	0.00	1	56.40	55.70	-1	2,357	-0.04%
2022/07/07	0	0.00	3	53.30	54.30	-3	2,372	-0.13%
2022/07/06	4	54.98	4	53.63	53.10	0	2,394	0.00%
2022/07/05	4	54.50	5	54.64	55.50	-1	2,416	-0.04%
2022/07/04	3	55.27	2	55.60	55.20	1	2,434	0.04%
2022/07/01	6	58.23	8	57.23	55.00	-2	2,472	-0.08%
2022/06/30	4	60.64	0	0.00	59.40	4	2,473	0.16%
2022/06/29	3	62.43	0	0.00	61.80	3	2,507	0.12%
2022/06/28	2	63.60	1	64.50	63.70	1	2,571	0.04%
2022/06/27	2	65.50	1	65.00	65.40	1	2,783	0.04%
2022/06/23	2	63.85	0	0.00	63.50	2	3,163	0.06%
2022/06/22	1	65.00	0	0.00	64.50	1	3,266	0.03%
2022/06/21	0.1	72.50	0	0.00	72.60	0.1	3,635	0.00%
2022/06/20	1	72.50	0	0.00	70.70	1	3,800	0.03%
2022/06/15	1	76.60	3	76.70	76.50	-2	3,839	-0.05%
2022/06/14	1	76.00	0	0.00	77.80	1	3,868	0.03%
2022/06/13	1	78.10	0	0.00	77.10	1	3,860	0.03%
2022/06/09	0	0.00	2	79.90	80.00	-2	3,859	-0.05%
2022/06/08	1	80.30	1	80.20	80.30	0	3,876	0.00%
2022/06/07	3	79.97	4	80.53	81.00	-1	3,892	-0.03%
2022/06/06	6	80.57	0	0.00	80.30	6	3,974	0.15%
2022/06/02	11	82.44	8	83.53	82.00	3	4,023	0.07%
2022/06/01	2	81.05	4	81.18	81.20	-2	3,874	-0.05%
2022/05/31	2	79.75	1	79.90	79.60	1	3,827	0.03%
2022/05/30	0	0.00	1.1	79.31	79.60	-1.1	3,819	-0.03%
2022/05/27	1	77.90	2	78.10	77.30	-1	3,793	-0.03%
2022/05/26	1.1	77.55	1	76.80	76.60	0.1	3,804	0.00%
2022/05/25	1	78.20	0	0.00	78.20	1	3,817	0.03%
2022/05/24	3	79.90	6	79.13	77.60	-3	3,862	-0.08%
2022/05/23	9	81.11	11	80.34	82.00	-2	3,754	-0.05%
2022/05/20	2	80.70	7	80.50	80.80	-5	3,639	-0.14%
2022/05/19	0	0.00	2	78.45	79.00	-2	3,544	-0.06%
2022/05/18	4	79.20	5	78.42	78.30	-1	3,510	-0.03%
2022/05/17	2	78.00	0	0.00	78.40	2	3,474	0.06%
2022/05/16	7	78.97	6	78.60	77.00	1	3,453	0.03%
2022/05/13	2	77.15	1	78.00	77.90	1	3,388	0.03%
2022/05/12	2	78.00	6.3	77.46	75.40	-4.3	3,339	-0.13%
2022/05/11	3	77.80	1	78.00	77.40	2	3,294	0.06%
2022/05/10	5	78.08	2	78.25	79.30	3	3,249	0.09%
2022/05/09	0.3	77.30	1	77.50	76.90	-0.7	3,160	-0.02%
2022/05/06	19	77.12	15	77.16	77.10	4	3,104	0.13%
2022/05/05	7	77.74	7	75.99	76.00	0	3,012	0.00%
2022/05/04	1	74.50	3	75.77	76.40	-2	2,897	-0.07%
2022/05/03	0	0.00	2	70.15	70.70	-2	2,808	-0.07%
2022/04/29	1	68.60	1	70.30	68.60	0	2,796	0.00%
2022/04/28	0	0.00	2	68.70	68.60	-2	2,791	-0.07%
2022/04/27	6	67.02	4	67.98	68.30	2	2,784	0.07%
2022/04/25	4	71.15	0	0.00	70.90	4	2,750	0.15%
2022/04/22	1	73.60	2	73.65	73.30	-1	2,736	-0.04%
2022/04/21	2	74.35	5	74.36	74.90	-3	2,722	-0.11%
2022/04/20	2	71.75	2	72.30	72.70	0	2,682	0.00%
2022/04/18	2	70.15	9	70.97	70.70	-7	2,663	-0.26%
2022/04/15	4	71.58	0	0.00	71.20	4	2,650	0.15%
2022/04/13	1	73.10	2	73.20	73.50	-1	2,644	-0.04%
2022/04/12	7	71.89	0	0.00	71.30	7	2,626	0.27%
2022/04/11	3	74.13	0	0.00	73.10	3	2,604	0.12%
2022/04/08	2	73.10	2	73.60	73.60	0	2,576	0.00%
2022/04/07	4	74.60	7	73.60	72.50	-3	2,547	-0.12%
2022/04/06	3.1	76.50	24	76.79	76.20	-20.9	2,495	-0.84%
2022/04/01	5	78.04	2	77.70	78.10	3	2,460	0.12%
2022/03/31	20	80.50	12	80.88	79.10	8	2,409	0.33%
2022/03/30	16	83.22	20	83.53	82.00	-4	2,335	-0.17%
2022/03/29	36	85.25	33	84.80	84.00	3	2,118	0.14%
2022/03/28	11	82.43	12	82.68	81.60	-1	1,828	-0.05%
2022/03/25	15	82.93	18	83.26	81.20	-3	1,722	-0.17%
2022/03/24	56	83.36	50.1	82.95	82.50	5.9	1,606	0.37%
2022/03/23	10	77.40	21	77.70	80.00	-11	1,217	-0.90%
2022/03/21	2	72.50	0	0.00	72.50	2	1,024	0.20%
2022/03/18	5	73.16	8.3	73.34	72.60	-3.3	1,018	-0.32%
2022/03/17	1	72.00	1	72.00	71.80	0	958	0.00%
2022/03/16	0	0.00	1	70.10	69.40	-1	919	-0.11%
2022/03/15	5	70.00	24	69.35	69.00	-19	921	-2.06%
2022/03/14	16	71.63	1	71.40	71.20	15	954	1.57%
2022/03/11	8.1	71.45	2	71.60	71.50	6.1	947	0.64%
2022/03/10	5.1	70.56	3	70.44	70.10	2	915	0.22%
2022/03/09	34.1	70.80	20.2	70.93	70.80	13.9	897	1.55%
2022/03/08	9	69.93	13	69.65	70.50	-4	807	-0.49%
2022/03/07	0	67.70	2	67.70	67.50	-2	741	-0.27%
2022/03/04	4	69.18	0	0.00	69.10	4	751	0.53%
2022/03/03	1	68.61	1	68.80	69.10	0	761	0.00%
2022/03/02	2	67.80	0	0.00	68.80	2	760	0.26%
2022/03/01	0	0.00	0.2	69.50	69.00	-0.2	755	-0.03%
2022/02/25	18.2	67.38	7	68.59	69.00	11.2	734	1.52%
2022/02/24	8	66.81	9	66.71	65.40	-1	714	-0.14%
2022/02/22	2	63.00	2	64.10	63.40	0	697	0.00%
2022/02/14	4	62.83	0	0.00	63.00	4	1,154	0.35%
2022/02/10	4	63.83	0	0.00	64.10	4	1,329	0.30%
2022/02/09	10	64.22	8	63.96	64.50	2	1,332	0.15%
2022/02/08	4	62.15	0	0.00	62.30	4	1,340	0.30%
2022/02/07	0	0.00	1	61.30	61.30	-1	1,349	-0.07%
2022/01/24	1	59.50	0	0.00	61.60	1	1,515	0.07%
2022/01/19	2	62.10	0	0.00	62.00	2	1,559	0.13%
2022/01/17	0	0.00	2	63.00	63.20	-2	1,581	-0.13%
2022/01/14	0	0.00	1	61.50	61.40	-1	1,602	-0.06%
2022/01/12	5	62.54	3	63.67	63.20	2	1,629	0.12%
2022/01/11	2	63.10	0	0.00	62.60	2	1,645	0.12%
2022/01/10	2	63.10	2	64.40	64.30	0	1,644	0.00%
2022/01/07	5	64.82	0	0.00	64.10	5	1,648	0.30%
2022/01/05	1	68.00	0	0.00	67.50	1	1,644	0.06%
2022/01/04	1	69.00	2	69.15	69.50	-1	1,642	-0.06%
2022/01/03	0	0.00	3	68.67	68.30	-3	1,648	-0.18%
2021/12/29	0	0.00	1	68.20	68.20	-1	1,665	-0.06%
2021/12/28	0	0.00	2	67.70	67.50	-2	1,679	-0.12%
2021/12/23	2	68.20	0	0.00	67.90	2	1,717	0.12%
2021/12/22	0	0.00	2	68.60	67.50	-2	1,732	-0.12%
2021/12/21	1	67.10	1	67.20	67.00	0	1,737	0.00%
2021/12/20	1	66.90	2	66.90	66.90	-1	1,741	-0.06%
2021/12/17	3	66.73	0	0.00	66.50	3	1,756	0.17%
2021/12/15	1	66.40	0	0.00	67.10	1	1,760	0.06%
2021/12/14	0	0.00	1	67.90	66.40	-1	1,766	-0.06%
2021/12/10	1	68.70	0	0.00	68.40	1	1,774	0.06%
2021/12/09	1	68.60	0	0.00	68.60	1	1,785	0.06%
2021/12/08	4	69.50	6	69.65	69.30	-2	1,785	-0.11%
2021/12/06	1	73.90	1	73.30	73.30	0	1,751	0.00%
2021/12/03	0	0.00	3	73.50	74.00	-3	1,776	-0.17%
2021/12/02	0	0.00	0.1	72.70	71.70	-0.1	1,792	0.00%
2021/12/01	2	73.45	0	0.00	74.40	2	1,852	0.11%
2021/11/30	4	73.53	3	73.70	73.70	1	1,886	0.05%
2021/11/29	2	72.50	31	71.90	72.70	-29	1,971	-1.47%
2021/11/26	4	71.03	1	70.30	71.20	3	2,006	0.15%
2021/11/25	2	72.90	1	74.70	72.70	1	2,045	0.05%
2021/11/24	3	73.37	0	0.00	73.60	3	2,075	0.14%
2021/11/23	4	73.43	3	73.01	73.00	1	2,130	0.05%
2021/11/22	0	0.00	3	75.43	75.10	-3	2,306	-0.13%
2021/11/19	6	75.28	2	76.00	75.20	4	2,362	0.17%
2021/11/18	12	77.92	9	77.84	77.00	3	2,364	0.13%
2021/11/17	4	76.53	4	76.68	77.50	0	2,306	0.00%
2021/11/16	3	75.07	14	75.23	75.10	-11	2,274	-0.48%
2021/11/15	50	76.96	18	76.30	76.10	32	2,261	1.41%
2021/11/12	8	74.05	10	74.02	74.10	-2	2,204	-0.09%
2021/11/11	9	72.06	5	72.06	71.80	4	2,163	0.18%
2021/11/10	20	71.96	18	70.59	73.20	2	2,153	0.09%
2021/11/09	10	69.07	20	68.05	69.90	-10	2,083	-0.48%
2021/11/08	3	64.13	3	64.67	64.90	0	2,072	0.00%
2021/11/05	4	64.40	3	64.20	64.50	1	2,121	0.05%
2021/11/04	4	66.05	5	66.42	65.50	-1	2,155	-0.05%
2021/11/03	9	65.71	1	66.70	66.20	8	2,191	0.36%
2021/11/02	10	68.51	10	72.71	65.80	0	2,236	0.00%
2021/11/01	9	68.91	10.1	67.76	68.70	-1.1	2,197	-0.05%
2021/10/29	6	65.78	6	66.18	65.60	0	2,268	0.00%
2021/10/28	2	66.05	0	0.00	65.70	2	2,312	0.09%
2021/10/27	16	66.94	22	66.03	67.00	-6	2,396	-0.25%
2021/10/26	12	64.26	10	65.50	63.60	2	2,505	0.08%
2021/10/25	1	64.70	1	64.40	65.00	0	2,570	0.00%
2021/10/22	2.1	65.88	1	66.00	66.00	1.1	2,710	0.04%
2021/10/21	7	64.41	8	65.08	65.80	-1	2,811	-0.04%
2021/10/20	0	0.00	1	65.10	63.90	-1	2,919	-0.03%
2021/10/19	0	0.00	8	63.90	64.50	-8	3,339	-0.24%
2021/10/15	0	0.00	2	62.00	61.90	-2	4,004	-0.05%
2021/10/14	0	0.00	1	59.80	60.50	-1	4,720	-0.02%
2021/10/13	2	59.60	1	59.50	59.80	1	5,237	0.02%
2021/10/12	10	61.17	1	61.00	60.70	9	5,527	0.16%
2021/10/08	2	62.60	2	64.90	63.40	0	5,722	0.00%
2021/10/07	3	63.10	3	62.70	63.30	0	6,122	0.00%
2021/10/06	1	60.80	0	0.00	60.00	1	6,357	0.02%
2021/10/05	3	57.40	5	60.12	61.70	-2	6,608	-0.03%
2021/10/04	7	60.44	5	61.74	59.50	2	6,791	0.03%
2021/10/01	5	61.72	4	61.28	60.50	1	6,827	0.01%
2021/09/30	1	64.80	1	64.40	64.90	0	6,824	0.00%
2021/09/29	2	65.45	1	66.00	64.50	1	6,835	0.01%
2021/09/28	2.1	65.48	1	65.20	65.40	1.1	6,840	0.02%
2021/09/27	2	66.95	4	67.25	66.70	-2	6,840	-0.03%
2021/09/24	0	0.00	1	66.90	66.60	-1	6,842	-0.01%
2021/09/23	1	66.50	2	66.25	65.20	-1	6,833	-0.01%
2021/09/22	2	64.40	0	0.00	65.10	2	6,845	0.03%
2021/09/17	0	0.00	2	67.40	67.40	-2	6,851	-0.03%
2021/09/16	4	68.28	1	67.80	67.40	3	6,858	0.04%
2021/09/15	5.1	66.85	2	66.50	66.60	3.1	6,858	0.04%
2021/09/14	4	68.58	0	0.00	68.30	4	6,862	0.06%
2021/09/13	0	0.00	1	69.60	69.50	-1	6,854	-0.01%
2021/09/10	3	70.67	3	70.83	71.00	0	6,854	0.00%
2021/09/09	1	70.80	1	70.90	70.90	0	6,845	0.00%
2021/09/08	1	70.00	0	0.00	69.50	1	6,840	0.01%
2021/09/07	3	71.73	0	0.00	72.40	3	6,812	0.04%
2021/09/06	6	78.05	6	77.40	75.40	0	6,789	0.00%
2021/09/03	2	77.75	5	77.52	77.40	-3	6,720	-0.04%
2021/09/02	8	77.33	6	75.72	74.40	2	6,694	0.03%
2021/09/01	1	76.10	1	76.50	76.40	0	6,607	0.00%
2021/08/31	4	73.88	6	73.98	74.80	-2	6,557	-0.03%
2021/08/30	2	72.80	0	0.00	71.90	2	6,503	0.03%
2021/08/27	0	0.00	1	76.60	73.80	-1	6,463	-0.02%
2021/08/26	20	78.83	26	79.85	77.00	-6	6,399	-0.09%
2021/08/25	1	71.00	8	71.18	76.70	-7	6,204	-0.11%
2021/08/24	4	69.65	0	0.00	69.80	4	6,135	0.07%
2021/08/23	6	69.62	22	69.52	70.80	-16	6,100	-0.26%
2021/08/20	29	67.66	10	66.20	68.30	19	6,061	0.31%
2021/08/19	1	66.50	0	0.00	65.50	1	6,022	0.02%
2021/08/18	1	64.10	9	66.28	68.50	-8	5,984	-0.13%
2021/08/17	14	67.07	12	68.95	65.10	2	5,947	0.03%
2021/08/16	2	67.60	3	68.37	69.80	-1	5,904	-0.02%
2021/08/13	12	70.65	8	71.74	68.80	4	5,864	0.07%
2021/08/12	28	71.22	29	71.91	72.00	-1	5,819	-0.02%
2021/08/11	2	70.50	12	70.80	68.60	-10	5,772	-0.17%
2021/08/10	17	75.36	32	74.19	75.70	-15	5,727	-0.26%
2021/08/09	4.1	77.05	8	77.21	76.90	-3.9	5,690	-0.07%
2021/08/06	4.1	80.37	4	80.20	78.50	0.1	5,656	0.00%
2021/08/05	23	81.66	8	81.25	80.40	15	5,616	0.27%
2021/08/04	16.2	81.07	9	82.69	79.60	7.2	5,565	0.13%
2021/08/03	6	83.35	4	83.03	83.10	2	5,479	0.04%
2021/08/02	1.2	84.39	2	85.55	82.80	-0.8	5,435	-0.02%
2021/07/30	21	86.00	15	85.26	84.40	6	5,349	0.11%
2021/07/29	5.2	83.52	7.1	82.92	84.40	-1.9	5,216	-0.04%
2021/07/28	5.1	81.39	6	81.33	83.00	-1	5,145	-0.02%
2021/07/27	15	88.38	17.1	86.64	85.00	-2.1	5,032	-0.04%
2021/07/26	48.1	89.27	50.3	88.09	87.60	-2.2	4,935	-0.04%
2021/07/23	42.1	92.49	45.1	92.30	86.90	-3	4,833	-0.06%
2021/07/22	11	90.59	14	89.94	88.50	-3	4,500	-0.07%
2021/07/21	91	91.17	76	91.90	88.70	15	4,364	0.34%
2021/07/20	124	86.47	122	86.88	87.00	2	3,949	0.05%	大買/大賣/
2021/07/19	102.3	84.26	113	84.50	86.30	-10.7	3,253	-0.33%	大買/大賣/
2021/07/16	25.1	74.68	32	77.65	78.50	-6.9	2,759	-0.25%
2021/07/15	14	71.66	15	71.83	71.40	-1	2,474	-0.04%
2021/07/14	97	76.74	105.1	73.81	70.00	-8.1	2,289	-0.35%	大賣/
2021/07/13	34	75.75	34	76.78	77.70	0	1,900	0.00%
2021/07/12	29	69.52	34	69.34	70.70	-5	1,700	-0.29%
2021/07/09	18	63.38	14	60.86	64.30	4	1,529	0.26%
2021/07/08	2	58.85	7	58.89	58.50	-5	1,371	-0.36%
2021/07/07	4	57.10	2	58.20	57.30	2	1,342	0.15%
2021/07/06	8	57.45	2	57.20	57.40	6	1,356	0.44%
2021/07/05	3	57.87	7	57.74	57.90	-4	1,379	-0.29%
2021/07/02	1	57.00	3	56.60	56.20	-2	1,404	-0.14%
2021/07/01	6	55.83	2	55.90	55.90	4	1,542	0.26%
2021/06/30	0	0.00	4	56.43	56.60	-4	1,580	-0.25%
2021/06/29	8	57.34	1	56.90	56.30	7	1,621	0.43%
2021/06/28	9	57.79	2	58.00	57.90	7	1,711	0.41%
2021/06/25	5	57.56	0	0.00	57.10	5	1,892	0.26%
2021/06/24	1	57.40	0	0.00	57.40	1	1,982	0.05%
2021/06/23	11	56.92	4	57.03	56.90	7	1,997	0.35%
2021/06/22	1	55.80	2	56.20	55.80	-1	2,002	-0.05%
2021/06/21	2	54.60	0	0.00	54.90	2	2,020	0.10%
2021/06/18	6	56.23	0	0.00	56.20	6	2,090	0.29%
2021/06/17	0	0.00	8	56.65	56.80	-8	2,104	-0.38%
2021/06/16	2	55.60	0	0.00	55.60	2	2,104	0.10%
2021/06/15	4	55.90	5	56.82	56.10	-1	2,109	-0.05%
2021/06/10	2	54.30	12	54.63	54.30	-10	2,153	-0.46%
2021/06/09	2	54.55	9	54.74	54.70	-7	2,142	-0.33%
2021/06/08	0	0.00	15	53.04	53.30	-15	2,131	-0.70%
2021/06/07	4	51.30	0	0.00	51.80	4	2,137	0.19%
2021/06/03	0	0.00	1	52.40	52.30	-1	2,146	-0.05%
2021/06/02	12	51.76	0	0.00	51.70	12	2,156	0.56%
2021/06/01	4	52.55	4	53.10	52.70	0	2,157	0.00%
2021/05/31	0	0.00	4	52.05	52.00	-4	2,164	-0.18%
2021/05/28	0	0.00	3	51.30	51.10	-3	2,187	-0.14%
2021/05/27	2	50.00	2	49.90	50.00	0	2,193	0.00%
2021/05/25	4	50.30	6	50.65	50.30	-2	2,222	-0.09%
2021/05/24	2	47.30	2	47.70	48.60	0	2,275	0.00%
2021/05/21	0	0.00	1	47.95	47.80	-1	2,304	-0.04%
2021/05/20	4	46.75	2	47.60	46.85	2	2,364	0.08%
2021/05/19	4	47.68	2	47.95	47.60	2	2,428	0.08%
2021/05/18	5	44.10	9	45.39	46.80	-4	2,465	-0.16%
2021/05/17	8	43.26	1	46.30	43.15	7	2,493	0.28%
2021/05/14	3	47.57	17	48.27	47.30	-14	2,492	-0.56%
2021/05/13	3	44.97	13	47.52	47.30	-10	2,496	-0.40%
2021/05/12	21.1	45.93	13	47.27	46.05	8.1	2,508	0.32%
2021/05/11	17	50.41	3	50.43	49.50	14	2,550	0.55%
2021/05/10	4	51.75	2	53.70	52.00	2	2,545	0.08%
2021/05/07	0	0.00	4	52.60	53.40	-4	2,551	-0.16%
2021/05/05	5	53.20	4	51.95	50.70	1	2,558	0.04%
2021/05/04	8	51.60	4	51.15	52.80	4	2,576	0.16%
2021/05/03	7	54.77	3	55.10	54.20	4	2,574	0.16%
2021/04/29	3	56.03	3	56.77	56.90	0	2,553	0.00%
2021/04/28	13	58.26	12	57.15	57.10	1	2,538	0.04%
2021/04/27	7	59.21	6	58.47	60.70	1	2,470	0.04%
2021/04/26	3	56.90	3	57.30	57.00	0	2,416	0.00%
2021/04/23	2	56.45	6	56.30	56.80	-4	2,403	-0.17%
2021/04/22	4	55.50	1	55.10	54.80	3	2,399	0.13%
2021/04/21	2	56.00	1	56.70	56.40	1	2,397	0.04%
2021/04/20	5	56.82	5	57.32	56.80	0	2,420	0.00%
2021/04/19	11	56.41	2	55.81	56.40	9	2,533	0.35%
2021/04/16	2	58.11	3	57.53	57.30	-1	2,587	-0.04%
2021/04/15	9	56.93	26	57.09	57.80	-17	2,563	-0.66%
2021/04/14	12	52.81	16	53.57	55.00	-4	2,501	-0.16%
2021/04/13	3	54.23	1	54.20	54.10	2	2,488	0.08%
2021/04/12	8	56.10	8	57.40	55.30	0	2,479	0.00%
2021/04/09	10	56.45	12	57.08	56.50	-2	2,471	-0.08%
2021/04/08	19	57.71	10	58.06	58.00	9	2,449	0.37%
2021/04/07	26	59.08	27	58.97	58.70	-1	2,418	-0.04%
2021/04/06	12	56.38	4	57.28	56.80	8	2,364	0.34%
2021/04/01	7	57.47	18	58.18	57.30	-11	2,366	-0.46%
2021/03/31	14	57.86	12	58.48	57.60	2	2,332	0.09%
2021/03/30	28	58.00	32	57.57	56.50	-4	2,279	-0.18%
2021/03/29	11	53.32	14	53.31	54.60	-3	2,111	-0.14%
2021/03/26	6	50.60	0	0.00	50.60	6	2,013	0.30%
2021/03/25	3	49.90	0	0.00	49.90	3	1,995	0.15%
2021/03/24	1	49.50	0	0.00	49.50	1	1,979	0.05%
2021/03/23	7	49.70	5	50.94	49.05	2	1,964	0.10%
2021/03/22	1	49.00	2	49.75	48.85	-1	1,900	-0.05%
2021/03/19	0	0.00	1	49.00	48.85	-1	1,897	-0.05%
2021/03/18	2	49.25	3	48.77	48.70	-1	1,892	-0.05%
2021/03/17	0	0.00	2	48.40	48.60	-2	1,901	-0.11%
2021/03/16	3	48.67	5	47.95	48.10	-2	1,896	-0.11%
2021/03/15	1	47.15	5	47.44	47.40	-4	1,863	-0.21%
2021/03/12	4	46.41	3	46.87	46.40	1	1,871	0.05%
2021/03/11	3	45.55	7	46.07	46.25	-4	1,883	-0.21%
2021/03/10	1	45.70	2	45.85	45.20	-1	1,897	-0.05%
2021/03/09	4	45.25	1	45.40	45.20	3	1,963	0.15%
2021/03/08	7	46.09	0	0.00	45.95	7	1,988	0.35%
2021/03/05	8	46.58	4	46.78	46.55	4	2,009	0.20%
2021/03/04	10	47.29	16	47.36	47.55	-6	2,151	-0.28%
2021/03/03	6	47.17	7	47.62	48.10	-1	2,227	-0.04%
2021/03/02	6	46.83	8	47.71	46.75	-2	2,213	-0.09%
2021/02/26	6	46.20	2	46.93	47.40	4	2,214	0.18%
2021/02/25	10	48.36	13	47.74	47.50	-3	2,216	-0.14%
2021/02/24	37	48.32	23	48.38	47.75	14	2,214	0.63%
2021/02/23	2	46.40	2	46.65	47.95	0	2,164	0.00%
2021/02/22	16	48.48	16	47.03	47.90	0	2,149	0.00%
2021/02/19	5	45.47	6	46.36	47.20	-1	2,113	-0.05%
2021/02/18	3	44.42	5	44.17	44.60	-2	2,185	-0.09%
2021/02/17	5	43.45	11	42.95	43.80	-6	2,215	-0.27%
2021/02/05	0	0.00	4	42.08	41.60	-4	2,178	-0.18%
2021/02/04	4	41.60	0	0.00	41.50	4	2,170	0.18%
2021/02/03	5	42.43	3	42.70	42.35	2	2,158	0.09%
2021/02/02	3	43.23	13	42.56	42.95	-10	2,139	-0.47%
2021/02/01	1	41.00	0	0.00	40.40	1	2,081	0.05%
2021/01/29	1	41.40	1	41.75	40.35	0	2,075	0.00%
2021/01/28	1	41.45	2	41.75	41.85	-1	2,067	-0.05%
2021/01/27	3	42.25	0	0.00	42.20	3	2,059	0.15%
2021/01/26	5	41.60	1	41.55	41.35	4	2,045	0.20%
2021/01/25	7	40.74	0	0.00	41.05	7	2,018	0.35%
2021/01/21	2	40.65	1	39.95	40.50	1	1,996	0.05%
2021/01/19	2	41.35	5	42.33	41.40	-3	1,958	-0.15%
2021/01/18	0	0.00	2	40.45	41.30	-2	1,909	-0.10%
2021/01/14	2	41.80	0	0.00	43.10	2	1,903	0.11%
2021/01/13	4	42.48	0	0.00	42.15	4	1,895	0.21%
2021/01/12	20	45.79	33	45.42	43.05	-13	1,861	-0.70%
2021/01/11	18	44.41	12	43.69	44.10	6	1,736	0.35%
2021/01/08	0	0.00	8	41.86	41.40	-8	1,678	-0.48%
2021/01/07	4	42.10	6	42.25	42.25	-2	1,698	-0.12%
2021/01/05	0	0.00	1	41.90	41.85	-1	1,698	-0.06%
2021/01/04	0	0.00	19	42.32	42.05	-19	1,777	-1.07%
2020/12/31	19	42.08	2	41.90	41.50	17	1,829	0.93%
2020/12/30	8	41.28	0	0.00	41.40	8	1,811	0.44%
2020/12/29	2	41.50	7	42.11	42.00	-5	1,794	-0.28%
2020/12/28	7	41.49	6	41.49	41.60	1	1,697	0.06%
2020/12/24	11	40.54	8	40.53	40.70	3	1,633	0.18%
2020/12/23	0	0.00	4	40.09	40.00	-4	1,580	-0.25%
2020/12/21	2	39.05	1	39.05	38.95	1	1,545	0.06%
2020/12/18	2	39.70	0	0.00	39.80	2	1,536	0.13%
2020/12/17	0	0.00	1	40.10	40.20	-1	1,530	-0.07%
2020/12/16	7	39.89	5	40.15	40.05	2	1,524	0.13%
2020/12/15	13	39.15	10	39.27	38.60	3	1,507	0.20%
2020/12/14	2	39.50	2	39.48	39.60	0	1,492	0.00%
2020/12/11	6	39.01	0	0.00	39.15	6	1,488	0.40%
2020/12/10	0	0.00	1	40.00	39.70	-1	1,472	-0.07%
2020/12/09	1	40.65	2	40.70	40.90	-1	1,457	-0.07%
2020/12/08	1	40.65	2	40.10	40.05	-1	1,441	-0.07%
2020/12/07	1	41.05	4	41.33	40.55	-3	1,422	-0.21%
2020/12/04	2	41.08	16	41.18	41.15	-14	1,402	-1.00%
2020/12/03	3	41.03	30	41.47	40.50	-27	1,382	-1.95%
2020/12/02	1	39.90	1	40.20	41.30	0	1,315	0.00%
2020/12/01	14	40.06	2	40.33	40.25	12	1,283	0.93%
2020/11/30	45	41.09	14	41.33	40.60	31	1,258	2.46%
2020/11/27	9	40.81	9	41.47	42.25	0	1,117	0.00%
2020/11/26	0	0.00	2	37.60	38.45	-2	1,026	-0.19%
2020/11/25	3	38.15	4	37.44	37.40	-1	1,011	-0.10%
2020/11/24	5	37.35	5	37.29	37.25	0	997	0.00%
2020/11/20	1	37.90	2	37.95	37.80	-1	962	-0.10%
2020/11/19	4	37.50	2	37.40	37.70	2	949	0.21%
2020/11/18	0	0.00	1	38.00	37.80	-1	932	-0.11%
2020/11/17	33	38.37	47	38.33	38.45	-14	905	-1.55%
2020/11/16	10	36.91	5	36.88	37.50	5	774	0.65%
2020/11/12	2	35.05	2	34.75	34.75	0	704	0.00%
2020/11/11	7	34.70	3	34.40	34.70	4	703	0.57%
2020/11/09	0	0.00	5	35.56	36.00	-5	680	-0.73%
2020/11/02	5	33.90	0	0.00	34.25	5	646	0.77%
2020/10/30	0	0.00	6	34.72	34.20	-6	644	-0.93%
2020/10/29	7	33.91	1	34.60	34.55	6	637	0.94%
2020/10/28	0	0.00	3	33.85	33.85	-3	628	-0.48%
2020/10/23	1	34.85	0	0.00	34.90	1	610	0.16%
2020/10/22	4	36.23	3	35.37	35.15	1	609	0.16%
2020/10/21	3	35.37	2	35.00	35.50	1	582	0.17%
2020/10/19	1	34.40	0	0.00	34.50	1	564	0.18%
2020/10/16	5	33.96	6	34.10	33.90	-1	557	-0.18%
2020/10/15	4	35.61	7	35.87	35.20	-3	534	-0.56%
2020/10/14	8	35.22	3	35.27	35.00	5	490	1.02%
2020/10/13	2	34.45	5	34.11	34.70	-3	451	-0.67%
2020/10/12	21	34.83	30	34.92	34.35	-9	431	-2.09%
2020/10/08	33	33.63	16	34.28	34.10	17	339	5.01%
2020/09/22	20	31.93	0	0.00	31.70	20	399	5.00%
2020/09/21	0	0.00	1	32.10	32.15	-1	403	-0.25%
2020/09/17	0	0.00	1	31.80	31.85	-1	425	-0.23%
2020/09/16	1	32.40	14	31.70	31.70	-13	424	-3.06%
2020/09/15	14	32.12	0	0.00	32.25	14	424	3.30%
2020/09/14	10	31.64	9	31.57	31.65	1	417	0.24%
2020/08/17	0	0.00	1	30.05	29.95	-1	382	-0.26%
2020/08/11	1	30.05	1	30.15	29.85	0	382	0.00%
2020/08/03	0	0.00	1	29.85	29.95	-1	386	-0.26%
2020/07/27	0	0.00	1	30.10	29.85	-1	405	-0.25%
2020/07/24	0	0.00	1	30.65	30.35	-1	405	-0.25%
2020/07/21	1	30.75	0	0.00	30.70	1	429	0.23%
2020/07/20	1	30.40	0	0.00	30.70	1	428	0.23%
2020/07/10	1	30.45	0	0.00	30.40	1	421	0.24%
2020/07/09	1	32.60	2	32.33	31.65	-1	413	-0.24%
2020/07/08	4	32.25	5	32.10	32.80	-1	392	-0.25%
2020/07/07	0	0.00	1	30.15	30.30	-1	350	-0.29%
2020/07/06	1	30.80	1	30.50	30.50	0	344	0.00%
2020/07/03	6	30.87	4	30.44	30.40	2	338	0.59%
2020/06/29	1	31.35	7	31.26	31.30	-6	286	-2.09%
2020/06/24	9	32.23	1	31.95	32.10	8	282	2.83%
2020/06/19	1	30.15	0	0.00	30.15	1	255	0.39%
2020/06/08	0	0.00	1	30.15	30.65	-1	310	-0.32%
2020/05/27	0	0.00	1	29.20	29.20	-1	457	-0.22%
2020/05/25	0	0.00	2	29.20	29.00	-2	460	-0.43%
2020/05/20	2	29.45	0	0.00	29.30	2	458	0.44%
2020/05/14	0	0.00	1	28.75	28.80	-1	456	-0.22%
2020/05/12	1	29.35	0	0.00	29.40	1	454	0.22%
2020/05/06	0	0.00	1	30.20	29.70	-1	444	-0.22%
2020/04/30	0	0.00	2	29.75	29.70	-2	431	-0.46%
2020/04/29	0	0.00	1	29.50	29.70	-1	429	-0.23%
2020/04/28	2	29.25	0	0.00	29.50	2	426	0.47%
2020/04/27	2	30.05	2	30.15	30.00	0	425	0.00%
2020/04/24	2	28.15	2	28.30	28.10	0	401	0.00%
2020/04/22	0	0.00	1	27.40	27.80	-1	397	-0.25%
2020/03/24	0	0.00	1	24.85	25.00	-1	368	-0.27%
2020/03/20	0	0.00	1	25.20	25.20	-1	368	-0.27%
2020/03/19	0	0.00	14	24.90	23.50	-14	365	-3.83%
2020/03/16	0.2	27.25	0	0.00	27.25	0.2	344	0.06%
2020/03/13	1	26.80	2	27.10	28.00	-1	338	-0.30%
2020/03/12	1.3	29.75	0	0.00	29.75	1.3	313	0.42%
2020/03/11	2	31.60	0	0.00	32.35	2	299	0.67%
2020/03/10	3	32.37	1	32.20	32.30	2	290	0.69%
2020/03/09	1	35.05	1	35.75	35.75	0	246	0.00%
2020/02/27	0	0.00	7	30.65	30.75	-7	166	-4.21%
2020/02/12	0	0.00	13	30.25	30.20	-13	164	-7.90%
2020/02/03	7	29.30	0	0.00	30.00	7	164	4.25%
2019/12/20	2	33.80	0	0.00	33.70	2	152	1.32%
2019/12/10	0	0.00	10	33.00	33.40	-10	150	-6.64%
2019/12/04	0	0.00	1	33.60	33.30	-1	164	-0.61%
2019/12/03	1	34.20	17	34.15	34.00	-16	173	-9.22%
2019/12/02	0	0.00	10	33.01	33.50	-10	150	-6.65%
2019/11/29	0	0.00	4	32.75	32.65	-4	150	-2.67%
2019/11/28	0	0.00	19	32.66	32.95	-19	164	-11.58%
2019/11/27	0	32.55	8	32.56	32.60	-8	168	-4.72%
2019/11/26	0	0.00	20	32.46	32.50	-20	169	-11.81%
2019/11/25	0	0.00	20	32.62	32.45	-20	171	-11.63%
2019/11/22	0	0.00	1	32.60	32.40	-1	171	-0.58%
2019/11/21	0	0.00	9	32.44	32.55	-9	171	-5.23%
2019/11/18	0.1	32.75	1	32.65	32.75	-0.9	174	-0.54%
2019/10/09	1	32.60	1	32.65	32.75	0	198	0.00%
2019/10/04	0	0.00	50	33.60	33.75	-50	197	-25.30%
2019/09/25	1	34.55	3	34.60	34.45	-2	213	-0.94%
2019/09/16	0	0.00	2	34.40	34.70	-2	217	-0.92%
2019/09/10	0	0.00	5	34.48	34.60	-5	218	-2.29%
2019/09/09	3	34.57	0	0.00	34.45	3	217	1.38%
2019/09/05	9	36.81	0	0.00	36.70	9	200	4.49%
2019/09/03	10	36.30	0	0.00	36.10	10	185	5.39%
2019/09/02	33.3	36.70	0	0.00	36.30	33.3	181	18.34%
2019/08/29	1	34.80	0	0.00	34.85	1	161	0.62%
2019/08/23	0	0.00	1	34.70	34.60	-1	161	-0.62%
2019/07/31	0	0.00	1	34.35	34.20	-1	169	-0.59%
2019/07/29	0	0.00	1	35.00	35.10	-1	169	-0.59%
2019/07/22	1	34.60	1	34.50	34.45	0	167	0.00%
2019/07/12	1	34.35	3	34.40	34.40	-2	181	-1.10%
2019/07/11	0	0.00	4	34.10	34.15	-4	183	-2.18%
2019/07/10	1	34.00	0	0.00	34.00	1	187	0.53%
2019/07/09	2	33.98	0	0.00	34.00	2	193	1.03%
2019/07/03	0	0.00	1	34.55	34.50	-1	195	-0.51%
2019/07/02	1	36.80	0	0.00	36.80	1	193	0.52%
2019/06/28	1	36.10	0	0.00	36.10	1	191	0.52%
2019/06/27	0	0.00	3	36.00	36.10	-3	197	-1.52%
2019/06/26	0	0.00	2	35.80	35.70	-2	196	-1.02%
2019/06/21	1	35.95	1	35.80	35.85	0	204	0.00%
2019/06/20	1	35.85	0	0.00	35.85	1	209	0.48%
2019/06/14	0	0.00	1	35.00	34.90	-1	303	-0.33%
2019/05/27	0	0.00	1	35.30	35.05	-1	335	-0.30%
2019/05/17	0	0.00	1	34.20	34.25	-1	352	-0.28%
2019/05/16	0	0.00	1	34.80	34.75	-1	369	-0.27%
2019/05/06	1	36.80	0	0.00	35.90	1	422	0.24%
2019/05/03	1	36.80	0	0.00	36.90	1	424	0.24%
2019/04/19	0	0.00	2	36.05	36.80	-2	536	-0.37%
2019/04/17	0	0.00	1	37.10	36.70	-1	535	-0.19%
2019/04/15	0	0.00	8	36.80	36.40	-8	526	-1.52%
2019/04/12	0	0.00	2	35.75	35.35	-2	521	-0.38%
2019/04/09	1	37.15	1	36.40	36.35	0	513	0.00%
2019/04/08	4	36.71	0	0.00	36.85	4	514	0.78%
2019/04/02	0	0.00	14	35.58	35.40	-14	508	-2.75%
2019/04/01	0	0.00	1	36.35	35.90	-1	499	-0.20%
2019/03/29	0	0.00	2	36.75	36.60	-2	493	-0.41%
2019/03/28	1	36.65	0	0.00	36.60	1	492	0.20%
2019/03/22	1	38.40	0	0.00	37.65	1	478	0.21%
2019/03/21	7	38.77	19	38.79	38.25	-12	470	-2.55%
2019/03/20	5	37.92	4	37.50	38.00	1	443	0.23%
2019/03/19	9	37.66	3	37.67	37.90	6	412	1.45%
2019/03/18	0	0.00	1	35.90	35.80	-1	382	-0.26%
2019/03/15	0	0.00	1	35.60	35.50	-1	381	-0.26%
2019/03/12	1	35.90	0	0.00	35.75	1	382	0.26%
2019/03/11	5	36.10	0	0.00	36.00	5	380	1.31%
2019/03/06	11	35.95	0	0.00	36.00	11	378	2.90%
2019/03/05	1	35.85	0	0.00	35.85	1	379	0.26%
2019/02/19	1	35.90	1	35.50	35.55	0	366	0.00%
2019/02/18	1	36.40	0	0.00	36.00	1	363	0.28%
2019/02/15	1	35.30	3	35.57	35.10	-2	351	-0.57%
2019/02/14	0	0.00	1	36.50	36.50	-1	332	-0.30%
2019/02/13	3	37.30	4	37.55	36.90	-1	324	-0.31%
2019/02/12	0	0.00	4	35.85	36.00	-4	295	-1.36%
2019/01/25	0	0.00	3	33.93	34.00	-3	280	-1.07%
2019/01/24	2	34.40	0	0.00	33.90	2	277	0.72%
2019/01/23	0	0.00	2	34.00	34.20	-2	272	-0.73%
2019/01/22	0	0.00	1	33.90	34.10	-1	273	-0.37%
2019/01/21	13	34.62	9	34.50	34.50	4	264	1.51%
2019/01/18	5	33.26	3	33.90	34.00	2	213	0.94%
2019/01/17	2	31.10	0	0.00	30.95	2	153	1.30%
2019/01/16	1	31.00	0	0.00	31.10	1	151	0.66%
2019/01/15	0	0.00	2	30.15	30.05	-2	147	-1.35%
2019/01/14	2	29.95	0	0.00	30.00	2	147	1.36%
2019/01/07	3	29.80	0	0.00	29.75	3	153	1.95%
2019/01/03	2	29.55	0	0.00	29.45	2	174	1.15%
2018/12/26	1	29.90	0	0.00	29.80	1	184	0.54%
2018/12/25	2	29.88	0	0.00	29.90	2	185	1.08%
2018/12/20	1	29.85	0	0.00	29.75	1	186	0.54%
2018/12/18	1	30.30	0	0.00	30.30	1	185	0.54%
2018/12/17	2	30.83	0	0.00	30.70	2	185	1.08%
2018/12/14	1	30.75	0	0.00	30.95	1	185	0.54%
2018/12/03	0	0.00	1	33.35	33.50	-1	210	-0.48%
2018/11/29	0	0.00	2	31.88	31.60	-2	202	-0.99%
2018/11/28	0	0.00	3	31.27	31.60	-3	200	-1.50%
2018/11/23	5	30.25	0	0.00	30.40	5	198	2.52%
2018/11/22	1	30.55	0	0.00	30.60	1	197	0.51%
2018/11/20	1	31.30	0	0.00	31.05	1	197	0.51%
2018/11/16	0	0.00	3	30.50	30.40	-3	196	-1.53%
2018/11/09	3	30.35	0	0.00	30.35	3	200	1.49%
2018/10/18	0	0.00	5	30.45	30.45	-5	216	-2.31%
2018/10/16	0	0.00	1	30.05	30.05	-1	220	-0.45%
2018/10/11	3	27.72	0	0.00	27.65	3	212	1.41%
2018/10/05	0	0.00	11	32.08	32.10	-11	190	-5.78%
2018/10/04	1	33.40	0	0.00	33.50	1	184	0.54%
2018/09/26	10	34.35	0	0.00	34.20	10	228	4.37%
2018/09/19	5	35.64	0	0.00	35.75	5	236	2.11%
2018/09/13	0	0.00	4	33.90	33.80	-4	233	-1.71%
2018/09/12	1	33.30	0	0.00	33.40	1	234	0.43%
2018/09/11	0	0.00	1	33.70	33.40	-1	236	-0.42%
2018/09/10	0	0.00	3	35.30	33.20	-3	234	-1.28%
2018/09/07	1	35.70	0	0.00	35.30	1	230	0.43%
2018/08/27	0	0.00	1	37.50	37.50	-1	255	-0.39%
2018/08/13	0	0.00	3	37.68	38.05	-3	306	-0.98%
2018/08/03	0	0.00	1	39.15	39.35	-1	316	-0.32%
2018/08/02	2	39.28	0	0.00	39.10	2	315	0.63%
2018/07/26	0	0.00	2	37.85	37.90	-2	302	-0.66%
2018/07/23	1	37.05	0	0.00	36.75	1	304	0.33%
2018/07/18	1	38.00	0	0.00	37.85	1	318	0.31%
2018/07/17	1	38.05	0	0.00	37.90	1	326	0.31%
2018/07/11	1	37.20	0	0.00	37.10	1	348	0.29%
2018/07/09	1	38.10	1	38.20	38.30	0	349	0.00%
2018/07/06	1	40.80	0	0.00	40.80	1	344	0.29%
2018/07/04	1	41.45	0	0.00	41.45	1	338	0.30%
2018/07/02	1	42.70	0	0.00	42.80	1	342	0.29%
2018/06/26	2	42.38	0	0.00	42.50	2	349	0.57%
2018/06/14	0	0.00	1	44.85	44.70	-1	378	-0.26%
2018/06/08	1	45.10	0	0.00	45.05	1	407	0.25%
2018/06/01	0	0.00	1	46.15	45.60	-1	430	-0.23%
2018/05/31	1	46.00	0	0.00	45.95	1	441	0.23%
2018/05/30	0	0.00	1	45.20	45.10	-1	451	-0.22%
2018/05/25	1	45.15	0	0.00	45.45	1	483	0.21%
2018/05/22	0	0.00	2	44.80	44.80	-2	541	-0.37%
2018/05/11	1	44.00	0	0.00	43.10	1	627	0.16%
2018/04/30	0	0.00	2	42.40	42.80	-2	761	-0.26%
2018/04/27	2	42.00	0	0.00	42.20	2	774	0.26%
2018/04/24	3	43.37	0	0.00	42.90	3	813	0.37%
2018/04/23	1	45.15	1	45.50	45.05	0	816	0.00%
2018/04/18	0	0.00	3	46.50	46.05	-3	829	-0.36%
2018/04/17	3	46.15	0	0.00	46.10	3	829	0.36%
2018/04/13	1	47.55	0	0.00	47.20	1	863	0.12%
2018/04/12	1	47.35	0	0.00	47.45	1	876	0.11%
2018/04/11	0	0.00	1	47.00	46.95	-1	890	-0.11%
2018/04/10	6	46.38	2	46.70	46.15	4	909	0.44%
2018/04/03	2	47.70	0	0.00	47.75	2	936	0.21%
2018/04/02	0	0.00	3	48.90	48.90	-3	937	-0.32%
2018/03/30	2	49.30	0	0.00	49.20	2	969	0.21%
2018/03/29	3	49.00	0	0.00	48.95	3	978	0.31%
2018/03/28	4	49.30	0	0.00	49.10	4	991	0.40%
2018/03/23	0	0.00	2	48.90	49.00	-2	1,032	-0.19%
2018/03/16	3	52.17	1	52.10	51.00	2	1,194	0.17%
2018/03/15	1	51.30	0	0.00	52.20	1	1,194	0.08%
2018/03/07	1	50.80	0	0.00	50.20	1	1,381	0.07%
2018/02/26	5	51.70	3	51.60	50.80	2	1,828	0.11%
2018/02/21	0	0.00	1	47.15	47.25	-1	2,009	-0.05%
2018/02/12	0	0.00	2	45.25	45.45	-2	2,036	-0.10%
2018/02/09	1	45.00	0	0.00	45.00	1	2,132	0.05%
2018/02/08	1	46.60	0	0.00	46.00	1	2,162	0.05%
2018/02/07	0	0.00	4	47.30	46.25	-4	2,255	-0.18%
2018/02/06	2	47.23	3	45.50	46.25	-1	2,319	-0.04%
2018/02/05	0	0.00	1	48.60	50.40	-1	2,346	-0.04%
2018/02/02	1	52.00	0	0.00	51.90	1	2,445	0.04%
2018/02/01	1	52.50	0	0.00	52.00	1	2,683	0.04%
2018/01/31	1	52.50	2	52.50	52.10	-1	2,866	-0.03%
2018/01/30	6	53.65	0	0.00	52.30	6	3,334	0.18%
2018/01/29	0	0.00	6	52.73	54.80	-6	3,698	-0.16%
2018/01/26	1	51.40	2	51.00	51.00	-1	4,005	-0.02%
2018/01/25	4	51.60	2	52.10	51.20	2	4,173	0.05%
2018/01/24	0	0.00	10	51.70	51.40	-10	4,295	-0.23%
2018/01/23	4	51.70	2	51.75	51.30	2	4,324	0.05%
2018/01/22	16	51.66	0	0.00	51.80	16	4,344	0.37%
2018/01/19	3	52.37	5	52.18	52.30	-2	4,394	-0.05%
2018/01/18	0	0.00	4	51.70	51.70	-4	4,427	-0.09%
2018/01/17	1	51.50	4	51.93	52.00	-3	4,455	-0.07%
2018/01/16	1	52.60	0	0.00	52.80	1	4,466	0.02%
2018/01/15	0	0.00	3	51.40	52.80	-3	4,503	-0.07%
2018/01/12	2	51.90	0	0.00	52.00	2	4,528	0.04%
2018/01/11	0	0.00	1	51.20	51.10	-1	4,599	-0.02%
2018/01/10	3	50.70	4	51.15	50.90	-1	4,667	-0.02%
2018/01/09	7	51.99	22	53.00	51.50	-15	4,727	-0.32%
2018/01/08	2	54.80	0	0.00	53.50	2	4,809	0.04%
2018/01/05	23	55.17	5	55.58	55.00	18	5,137	0.35%
2018/01/04	8	55.33	0	0.00	55.60	8	5,250	0.15%
2018/01/03	2	55.20	1	54.90	54.70	1	5,312	0.02%
2018/01/02	0	0.00	15	54.11	54.50	-15	5,371	-0.28%