光頡 (3624)-元大-西門券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
52.3
漲跌
▲0.3
漲幅
+0.58%
成交量
585張
產業
上櫃電子零組件類股
351人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光頡 (3624)籌碼相關－元大-西門券商分點個股進出

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

元大-西門券商分點個股進出
元大-西門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
2024/05/31	0.1	52.40	0	0.00	52.30	0.1	689	0.01%
2024/05/29	3	53.67	0	0.00	53.00	3	694	0.43%
2024/05/27	0	0.00	3	53.80	53.20	-3	736	-0.41%
2024/05/24	2	51.70	0	0.00	52.00	2	728	0.27%
2024/05/22	0	0.00	3	53.17	53.00	-3	729	-0.41%
2024/05/21	1	53.00	0	0.00	53.00	1	733	0.14%
2024/05/20	1	52.80	0	0.00	52.30	1	743	0.13%
2024/05/17	2	52.40	0	0.00	52.50	2	744	0.27%
2024/05/14	1	52.10	1	52.10	51.90	0	763	0.00%
2024/05/08	3	54.30	3.1	54.65	54.10	-0.1	738	-0.01%
2024/05/03	0	0.00	0.2	49.60	50.10	-0.2	546	-0.04%
2024/04/30	0	0.00	1.1	47.89	47.80	-1.1	516	-0.21%
2024/04/29	0	0.00	0.1	46.40	46.45	-0.1	515	-0.02%
2024/04/26	0	0.00	0.1	46.80	46.00	-0.1	517	-0.02%
2024/04/23	0.1	46.20	0	0.00	46.05	0.1	547	0.02%
2024/04/22	0.1	46.75	0	0.00	46.10	0.1	553	0.01%
2024/04/19	0.2	47.93	0	0.00	46.55	0.2	558	0.03%
2024/04/16	0.2	49.60	0	0.00	49.05	0.2	559	0.03%
2024/04/11	0.1	50.10	0	0.00	49.90	0.1	561	0.02%
2024/04/08	2	50.50	0	0.00	50.50	2	577	0.35%
2024/03/19	0.1	50.10	0	0.00	49.80	0.1	1,121	0.00%
2024/03/05	1	54.30	0	0.00	54.30	1	1,265	0.08%
2024/03/04	1	55.50	0	0.00	54.90	1	1,305	0.08%
2024/02/29	0	0.00	2.2	56.48	56.20	-2.2	1,295	-0.17%
2024/02/27	1	52.80	0	0.00	53.60	1	1,285	0.08%
2024/02/23	1	54.10	0	0.00	53.50	1	1,287	0.08%
2024/02/21	0	0.00	0.1	55.80	55.00	-0.1	1,280	0.00%
2024/01/31	0	0.00	0	51.90	52.00	0	1,240	0.00%
2024/01/22	0	52.01	0	0.00	52.80	0	1,248	0.00%
2024/01/18	0.1	52.00	0	0.00	52.20	0.1	1,240	0.01%
2024/01/17	0	0.00	0.1	53.65	52.00	-0.1	1,235	0.00%
2024/01/16	0	51.50	0	0.00	51.30	0	1,213	0.00%
2024/01/11	0.1	52.20	0.1	52.40	51.60	0	1,213	0.00%
2024/01/10	0.1	52.18	0	0.00	51.90	0.1	1,213	0.01%
2024/01/09	0	53.10	0	0.00	52.50	0	1,212	0.00%
2023/12/26	0	0.00	0	58.10	57.70	0	1,195	0.00%
2023/12/22	1	58.00	1	58.50	58.50	0	1,185	0.00%
2023/12/21	1	58.00	2	58.65	58.60	-1	1,176	-0.09%
2023/12/20	1	58.00	0	0.00	58.00	1	1,157	0.09%
2023/12/19	0	0.00	1	62.50	59.40	-1	1,131	-0.09%
2023/12/18	1	59.00	0	0.00	59.00	1	1,032	0.10%
2023/12/15	35	60.29	45	59.43	59.10	-10	1,021	-0.98%
2023/12/14	26	60.62	13.4	61.01	61.10	12.7	980	1.29%
2023/12/12	0	0.00	0.1	56.18	56.70	-0.1	715	-0.02%
2023/12/07	0	0.00	2	55.00	54.90	-2	857	-0.23%
2023/12/06	0.1	55.50	0	0.00	55.00	0.1	882	0.01%
2023/12/05	0	56.20	0	0.00	55.60	0	915	0.00%
2023/12/01	0	0.00	0.1	57.00	56.60	-0.1	1,041	0.00%
2023/11/30	0	0.00	0.1	57.75	57.70	-0.1	1,036	-0.01%
2023/11/29	2	55.20	15	55.86	55.70	-13	950	-1.37%
2023/11/24	0	0.00	10	54.30	53.30	-10	942	-1.06%
2023/11/23	0	0.00	0.1	52.85	52.70	-0.1	913	-0.01%
2023/11/22	0	0.00	0.1	52.34	52.30	-0.1	914	-0.01%
2023/11/21	0	0.00	0	51.80	51.70	0	912	0.00%
2023/11/16	0	0.00	0	50.60	50.40	0	936	0.00%
2023/11/13	0	49.80	0	0.00	49.75	0	993	0.00%
2023/11/08	1	51.30	0	0.00	51.10	1	1,004	0.10%
2023/11/06	24	51.11	1	50.90	51.30	23	1,011	2.27%
2023/11/02	1	50.10	0	0.00	50.20	1	1,020	0.10%
2023/11/01	22	50.11	0	0.00	49.65	22	1,021	2.15%
2023/10/31	0.1	49.00	22	48.58	48.65	-22	1,013	-2.17%
2023/10/27	0.1	49.75	0	0.00	49.50	0.1	1,026	0.00%
2023/10/25	0	0.00	0	50.90	50.40	0	1,044	0.00%
2023/10/24	0	0.00	0	50.00	50.10	0	1,050	0.00%
2023/10/23	0	0.00	0.1	50.13	49.55	-0.1	1,060	-0.01%
2023/10/20	0.1	48.95	0	0.00	49.35	0.1	1,073	0.00%
2023/10/19	2.1	50.00	2.2	50.07	50.10	-0.2	1,095	-0.02%
2023/10/18	9.3	48.30	9	48.71	48.15	0.3	1,097	0.02%
2023/10/17	0.1	50.00	0	0.00	49.05	0.1	1,103	0.00%
2023/10/16	0.1	50.00	0	0.00	49.75	0.1	1,115	0.00%
2023/10/11	0.1	50.60	0	0.00	50.00	0.1	1,203	0.00%
2023/10/04	0.1	53.40	0	0.00	53.10	0.1	1,258	0.00%
2023/10/02	0	0.00	0	54.10	54.30	0	1,304	0.00%
2023/09/28	0	0.00	0.1	53.70	53.50	-0.1	1,328	0.00%
2023/09/27	0.1	52.80	0	0.00	52.90	0.1	1,348	0.00%
2023/09/26	0	0.00	1	53.80	53.20	-1	1,376	-0.07%
2023/09/25	0	0.00	0	54.40	54.10	0	1,401	0.00%
2023/09/22	0.1	53.40	1	52.50	53.30	-1	1,433	-0.07%
2023/09/21	0.2	53.93	0	0.00	53.30	0.2	1,440	0.01%
2023/09/20	1.2	55.27	2	55.75	54.70	-0.9	1,432	-0.06%
2023/09/19	0	56.10	0	0.00	55.40	0	1,431	0.00%
2023/09/18	0	0.00	1	57.90	56.90	-1	1,426	-0.07%
2023/09/15	1	58.00	0.1	57.95	57.70	0.9	1,428	0.06%
2023/09/13	0	0.00	20	57.90	57.70	-20	1,429	-1.40%
2023/09/12	0	0.00	10.1	55.33	58.60	-10.1	1,408	-0.72%
2023/09/11	2	55.60	2	55.05	55.00	0	1,340	0.00%
2023/09/08	0	0.00	8	56.61	57.00	-8	1,322	-0.60%
2023/09/07	0	0.00	7.1	57.28	57.40	-7.1	1,308	-0.54%
2023/09/06	0	0.00	0	55.40	55.40	0	1,247	0.00%
2023/09/05	0	0.00	1.1	54.49	54.90	-1.1	1,215	-0.09%
2023/09/04	10	52.61	0	0.00	52.40	10	1,241	0.81%
2023/09/01	36	54.55	0.1	54.61	53.10	35.9	1,282	2.80%
2023/08/30	0	0.00	0.1	52.95	52.70	-0.1	1,378	-0.01%
2023/08/28	2.1	52.00	0	0.00	51.80	2.1	1,437	0.14%
2023/08/23	0	0.00	0.2	53.33	53.10	-0.2	1,529	-0.01%
2023/08/22	0	52.60	0.1	53.09	52.50	-0.1	1,536	-0.01%
2023/08/21	0.1	52.00	0	0.00	52.10	0.1	1,535	0.00%
2023/08/18	1	52.49	0.1	54.00	52.20	1	1,541	0.06%
2023/08/17	0	0.00	0.1	53.10	52.80	-0.1	1,535	-0.01%
2023/08/15	0	0.00	0	48.70	49.00	0	1,560	0.00%
2023/08/14	0.1	48.20	0	0.00	47.75	0.1	1,575	0.00%
2023/08/10	0	0.00	2	48.98	48.50	-2	1,632	-0.12%
2023/08/09	0.1	49.87	0	0.00	49.55	0.1	1,644	0.01%
2023/08/07	1	50.00	0	0.00	51.50	1	1,709	0.06%
2023/08/04	0.1	51.00	0	0.00	50.80	0.1	1,749	0.00%
2023/08/02	0.1	51.20	0	0.00	50.80	0.1	1,880	0.00%
2023/08/01	1	52.10	0.1	53.00	52.00	1	1,907	0.05%
2023/07/31	0	0.00	0	52.70	52.40	0	1,951	0.00%
2023/07/24	0.1	51.91	0	0.00	51.20	0.1	2,325	0.01%
2023/07/21	0	54.00	0	0.00	53.70	0	2,474	0.00%
2023/07/20	0	0.00	0.2	54.60	55.00	-0.2	2,594	-0.01%
2023/07/19	0	0.00	0	54.20	53.10	0	2,650	0.00%
2023/07/18	0.2	53.25	0	0.00	52.80	0.2	2,711	0.01%
2023/07/17	0.1	54.90	0	0.00	54.50	0.1	2,757	0.00%
2023/07/14	0	0.00	1	55.60	55.60	-1	2,823	-0.04%
2023/07/13	0	0.00	10.1	57.71	59.10	-10.1	3,027	-0.33%
2023/07/11	5	58.00	0	0.00	58.00	5	3,230	0.15%
2023/07/07	1.1	58.12	0	0.00	58.50	1.1	3,565	0.03%
2023/07/06	2.1	59.55	4	59.10	59.00	-1.9	3,611	-0.05%
2023/07/04	2	60.11	0	0.00	60.50	2	3,742	0.05%
2023/07/03	20	61.29	0	0.00	60.90	20	3,751	0.53%
2023/06/30	0.1	61.46	0	0.00	61.50	0.1	3,766	0.00%
2023/06/29	0	61.80	0.1	62.92	63.10	0	3,831	0.00%
2023/06/27	0	0.00	25	60.66	60.80	-25	4,632	-0.54%
2023/06/26	2	61.99	0	0.00	60.80	2	4,762	0.04%
2023/06/20	2	62.21	1	62.70	62.60	1	4,825	0.02%
2023/06/19	1	62.80	0	0.00	63.80	1	4,918	0.02%
2023/06/16	0.1	63.86	0	0.00	63.30	0.1	5,097	0.00%
2023/06/15	1	63.49	1	63.91	64.30	0	5,191	0.00%
2023/06/14	1	64.11	0	0.00	64.30	1	5,480	0.02%
2023/06/13	0	65.30	0	0.00	64.80	0	5,680	0.00%
2023/06/12	0	66.00	0	0.00	65.40	0	5,892	0.00%
2023/06/09	0	0.00	0	67.45	67.10	0	5,999	0.00%
2023/06/08	0.1	66.84	1	66.70	66.70	-1	6,224	-0.02%
2023/06/07	1	71.40	2	70.00	69.70	-1	6,559	-0.02%
2023/06/06	0	0.00	0.1	71.10	70.80	-0.1	6,921	0.00%
2023/06/05	0	0.00	2.1	68.99	70.20	-2.1	7,049	-0.03%
2023/06/02	0	0.00	1.1	68.28	67.10	-1.1	7,090	-0.02%
2023/06/01	0	0.00	0	66.80	66.60	0	7,117	0.00%
2023/05/30	2	66.50	0	66.80	65.00	2	7,135	0.03%
2023/05/29	1	63.80	1	63.80	64.20	0	7,105	0.00%
2023/05/26	0.1	62.90	1	62.10	61.90	-1	7,200	-0.01%
2023/05/24	0	0.00	1	63.30	63.20	-1	7,320	-0.01%
2023/05/22	0	0.00	0	64.00	63.80	0	7,454	0.00%
2023/05/19	0	63.80	0	0.00	62.70	0	7,496	0.00%
2023/05/18	0	0.00	0	65.50	65.50	0	7,632	0.00%
2023/05/17	2	65.90	2	64.70	64.80	0	7,740	0.00%
2023/05/16	0	0.00	0.1	64.82	65.20	-0.1	7,826	0.00%
2023/05/15	0.1	63.00	0	0.00	63.40	0.1	7,910	0.00%
2023/05/12	2	63.10	2	63.50	63.40	0	8,194	0.00%
2023/05/11	0	64.10	0	62.70	62.70	0	8,339	0.00%
2023/05/10	2	64.10	3	64.20	64.40	-1	8,394	-0.01%
2023/05/09	5.1	64.46	4	65.18	63.00	1.1	8,433	0.01%
2023/05/08	0	70.60	2	69.80	69.70	-2	8,348	-0.02%
2023/05/05	1	71.40	0	0.00	71.10	1	8,388	0.01%
2023/05/04	1	71.70	2	71.10	71.10	-1	8,500	-0.01%
2023/05/03	0	72.90	0	0.00	72.40	0	8,663	0.00%
2023/05/02	0	74.10	0	0.00	74.70	0	8,758	0.00%
2023/04/27	6	75.87	2	76.20	75.80	4	8,763	0.05%
2023/04/26	1	74.40	1	74.90	73.80	0	8,640	0.00%
2023/04/24	0	0.00	0	72.40	73.90	0	8,497	0.00%
2023/04/21	0	0.00	2	70.75	69.00	-2	8,443	-0.02%
2023/04/20	2	75.39	1	73.70	72.10	1	8,397	0.01%
2023/04/19	0	0.00	6.1	76.76	76.10	-6.1	8,370	-0.07%
2023/04/18	8.1	79.75	1.2	76.88	76.00	6.9	8,282	0.08%
2023/04/17	2	76.70	6.1	76.06	76.60	-4.1	8,042	-0.05%
2023/04/14	0	74.50	3	74.50	74.50	-3	7,912	-0.04%
2023/04/13	1.1	73.33	2	73.40	71.80	-0.9	7,787	-0.01%
2023/04/12	3	73.40	2.4	73.93	75.10	0.6	7,664	0.01%
2023/04/11	3.1	71.27	8	70.55	71.30	-4.9	7,423	-0.07%
2023/04/10	0	0.00	1.1	72.18	71.00	-1.1	7,362	-0.01%
2023/04/07	2	70.31	0	0.00	69.80	2	7,213	0.03%
2023/04/06	1	70.27	18	70.04	70.90	-17	7,184	-0.24%
2023/03/31	2	69.50	0	0.00	69.80	2	7,148	0.03%
2023/03/30	2	70.65	0.1	71.30	69.60	2	7,108	0.03%
2023/03/29	10	69.96	15	70.05	70.30	-5	7,015	-0.07%
2023/03/28	28	72.29	17.1	72.01	69.10	10.9	6,829	0.16%
2023/03/27	0	0.00	0.2	69.52	69.90	-0.2	6,219	0.00%
2023/03/24	0	66.80	0	0.00	66.40	0	6,097	0.00%
2023/03/22	0	66.50	0.1	67.75	67.70	-0.1	6,008	0.00%
2023/03/21	8.2	67.43	10.1	69.90	67.00	-1.9	5,893	-0.03%
2023/03/20	8	69.77	6	71.00	69.70	2	5,706	0.04%
2023/03/17	11	70.38	11.1	69.19	71.00	-0.1	5,602	0.00%
2023/03/16	6	67.03	7.1	67.45	67.40	-1.1	5,293	-0.02%
2023/03/15	12	67.65	9.2	68.83	67.00	2.8	5,114	0.05%
2023/03/14	0.2	64.84	3.1	64.71	63.90	-2.8	4,909	-0.06%
2023/03/13	14	67.01	14	68.54	66.40	0	4,796	0.00%
2023/03/10	31.3	69.60	33	71.93	69.20	-1.8	4,582	-0.04%
2023/03/09	18	71.19	17.5	68.86	72.80	0.5	4,249	0.01%
2023/03/08	7.1	62.34	7.4	63.84	66.20	-0.3	3,884	-0.01%
2023/03/07	2	59.70	6.1	59.92	60.20	-4.1	3,677	-0.11%
2023/03/06	3	58.40	0.2	58.24	58.60	2.8	3,595	0.08%
2023/03/02	1	56.60	0	0.00	57.10	1	3,539	0.03%
2023/02/24	4	58.23	3	59.79	57.70	1	3,549	0.03%
2023/02/23	1	57.80	0.3	58.33	58.60	0.7	3,539	0.02%
2023/02/22	1	56.10	1	55.80	56.30	0	3,461	0.00%
2023/02/21	1.3	57.18	7.1	56.47	56.10	-5.8	3,434	-0.17%
2023/02/20	2	57.85	0	58.20	57.50	2	3,338	0.06%
2023/02/17	0	0.00	10	57.50	57.70	-10	3,320	-0.30%
2023/02/16	11	57.80	13	58.40	57.80	-2	3,272	-0.06%
2023/02/15	12	58.15	2	58.15	58.20	10	3,113	0.32%
2023/02/14	4	58.00	25.2	57.24	57.20	-21.2	3,000	-0.71%
2023/02/13	16	56.36	4	56.15	56.20	12	2,909	0.41%
2023/02/10	4	56.73	29.1	56.76	57.60	-25.1	2,813	-0.89%
2023/02/09	11	55.58	11.1	55.24	55.60	-0.1	2,525	0.00%
2023/02/08	25	54.01	10	53.90	54.10	15	2,364	0.63%
2023/02/07	12	53.23	12	51.82	53.40	0	2,265	0.00%
2023/02/06	10	52.10	10	50.50	52.10	0	2,211	0.00%
2023/02/03	14	51.43	10	52.40	51.20	4	2,175	0.18%
2023/02/02	20	52.99	4.1	52.91	53.10	16	2,109	0.76%
2023/02/01	3	51.33	1.4	51.31	52.80	1.7	1,952	0.08%
2023/01/31	65	50.00	84.1	49.31	50.00	-19.1	1,757	-1.09%
2023/01/30	19	49.11	3.7	47.30	49.15	15.3	1,625	0.94%
2023/01/17	0	0.00	2.1	44.75	44.70	-2.1	1,503	-0.14%
2023/01/13	0	0.00	2.1	44.21	43.30	-2.1	1,420	-0.15%
2023/01/12	1	43.00	2.3	44.11	42.75	-1.3	1,368	-0.09%
2023/01/11	1	41.70	0	0.00	42.10	1	1,283	0.08%
2023/01/10	12	41.70	8	42.55	41.85	4	1,287	0.31%
2023/01/06	0	0.00	1	40.05	40.10	-1	1,250	-0.08%
2023/01/05	1	40.25	0	0.00	39.25	1	1,270	0.08%
2022/12/30	3	39.30	0	0.00	38.80	3	1,300	0.23%
2022/12/28	0.1	39.23	0	0.00	38.55	0.1	1,339	0.01%
2022/12/27	0	0.00	1	40.40	39.60	-1	1,345	-0.07%
2022/12/26	2	40.38	0	0.00	39.80	2	1,363	0.15%
2022/12/23	0.1	39.50	0.1	40.50	40.35	0	1,378	0.00%
2022/12/21	1	39.95	0	0.00	40.20	1	1,420	0.07%
2022/12/20	1	41.00	0	0.00	39.50	1	1,449	0.07%
2022/12/19	0	0.00	3	40.95	40.85	-3	1,476	-0.20%
2022/12/16	0.1	41.93	0	0.00	41.70	0.1	1,482	0.01%
2022/12/14	0	0.00	0.1	43.34	43.05	-0.1	1,484	-0.01%
2022/12/13	1	43.00	0	0.00	42.40	1	1,499	0.07%
2022/12/08	2	44.20	2	43.90	43.60	0	1,532	0.00%
2022/12/07	1	44.50	0.1	44.30	43.65	1	1,539	0.06%
2022/12/06	1	46.50	0	0.00	45.95	1	1,527	0.07%
2022/12/02	1	47.10	1	47.35	47.40	0	1,516	0.00%
2022/12/01	7	46.69	6	47.10	46.75	1	1,504	0.07%
2022/11/30	0	0.00	10	45.58	46.10	-10	1,567	-0.64%
2022/11/28	3	43.87	0	0.00	44.05	3	1,573	0.19%
2022/11/25	5	44.13	0	0.00	43.65	5	1,616	0.31%
2022/11/21	5	47.07	6.2	46.10	46.55	-1.2	1,798	-0.07%
2022/11/18	1	44.90	1	45.35	43.75	0	1,751	0.00%
2022/11/17	2	45.35	1	45.85	45.00	1	1,788	0.05%
2022/11/14	3	43.60	0	0.00	43.60	3	1,883	0.16%
2022/11/07	9	42.66	9	43.10	42.65	0	2,284	0.00%
2022/11/02	0	0.00	0	42.30	42.25	0	2,363	0.00%
2022/10/31	0	0.00	0	39.80	39.95	0	2,372	0.00%
2022/10/28	0	0.00	1	38.25	38.70	-1	2,389	-0.04%
2022/10/27	1	38.90	0.2	39.50	39.25	0.8	2,410	0.03%
2022/10/26	1.2	38.69	1	38.15	38.00	0.2	2,446	0.01%
2022/10/25	1	39.85	1	39.05	38.90	0	2,465	0.00%
2022/10/21	1.1	39.54	1	38.75	38.75	0.1	2,502	0.00%
2022/10/18	3	41.20	3	41.30	41.20	0	2,628	0.00%
2022/10/14	0	0.00	1	38.85	39.60	-1	2,790	-0.04%
2022/10/13	1	39.55	2	37.03	36.80	-1	2,811	-0.04%
2022/10/12	1	40.20	1	40.05	40.05	0	2,810	0.00%
2022/10/11	1	40.40	1	40.05	40.05	0	2,850	0.00%
2022/10/05	9	43.22	7.1	44.00	43.10	1.9	2,986	0.06%
2022/10/04	1	42.15	4.1	42.19	42.95	-3.1	3,007	-0.10%
2022/10/03	1	40.90	1	41.20	41.50	0	3,015	0.00%
2022/09/30	0	0.00	1	40.65	40.80	-1	3,079	-0.03%
2022/09/29	1	39.90	0	0.00	40.10	1	3,112	0.03%
2022/09/28	2.2	41.43	2	40.48	39.90	0.2	3,139	0.00%
2022/09/27	0	0.00	0.3	40.79	42.60	-0.3	3,169	-0.01%
2022/09/26	5	41.06	6	40.77	40.65	-1	3,227	-0.03%
2022/09/23	7	44.66	6	45.04	44.35	1	3,286	0.03%
2022/09/21	4.1	46.37	4	45.25	45.25	0.1	3,412	0.00%
2022/09/20	1	46.30	1	46.75	46.75	0	3,524	0.00%
2022/09/19	5.1	45.67	5	45.06	45.50	0.1	3,612	0.00%
2022/09/16	3	46.48	2	46.30	46.30	1	3,665	0.03%
2022/09/15	8.1	47.33	8	47.54	47.15	0.1	3,728	0.00%
2022/09/14	1.2	46.31	2.1	47.25	47.35	-0.9	3,803	-0.02%
2022/09/13	3.4	48.72	2.5	47.82	47.85	0.9	3,844	0.02%
2022/09/12	1	48.75	0	48.76	48.35	1	3,935	0.02%
2022/09/08	1	47.65	2	47.98	47.85	-1	4,070	-0.03%
2022/09/07	2	47.28	2	46.95	46.90	0	4,272	0.00%
2022/09/06	4.5	48.27	4	46.64	46.85	0.5	4,306	0.01%
2022/09/05	2.1	52.30	2	51.60	51.60	0.1	4,251	0.00%
2022/09/02	2	54.00	1	53.80	53.60	1	4,266	0.02%
2022/09/01	2	54.00	4	53.65	53.10	-2	4,373	-0.05%
2022/08/31	0.1	55.60	2	55.30	55.20	-2	4,359	-0.04%
2022/08/30	1	55.30	2.4	55.31	55.50	-1.4	4,401	-0.03%
2022/08/29	0	54.80	0	0.00	55.00	0	4,461	0.00%
2022/08/26	3	58.13	0.2	58.24	57.50	2.8	4,469	0.06%
2022/08/24	1	54.70	1	54.60	54.60	0	4,383	0.00%
2022/08/23	6	55.33	1	52.90	55.80	5	4,544	0.11%
2022/08/22	0	0.00	2	54.80	54.80	-2	4,618	-0.04%
2022/08/19	5	56.04	3	55.90	55.80	2	4,774	0.04%
2022/08/18	0	0.00	0.2	55.11	55.50	-0.2	5,105	0.00%
2022/08/17	16	55.64	15	54.13	54.20	1	5,061	0.02%
2022/08/16	2	51.45	1	51.60	51.40	1	4,960	0.02%
2022/08/15	0	0.00	4.3	53.82	53.90	-4.3	4,941	-0.09%
2022/08/12	1.2	51.18	1	52.20	52.00	0.2	4,902	0.00%
2022/08/11	1.2	52.30	0	52.40	51.10	1.2	4,885	0.02%
2022/08/10	1.6	52.79	0	52.40	52.30	1.6	4,958	0.03%
2022/08/09	2	55.10	2	54.90	54.90	0	4,963	0.00%
2022/08/08	1.2	53.65	2.1	55.26	55.70	-0.8	5,015	-0.02%
2022/08/05	0.4	54.74	1.1	54.90	54.90	-0.6	5,048	-0.01%
2022/08/04	1.4	53.56	2.1	53.08	53.60	-0.7	5,119	-0.01%
2022/08/02	3.7	55.54	2.3	55.27	55.20	1.4	5,340	0.03%
2022/08/01	0.1	58.01	0	0.00	57.60	0.1	5,370	0.00%
2022/07/29	1.2	59.07	1	58.50	58.50	0.2	5,410	0.00%
2022/07/28	9	58.57	7	59.23	58.20	2	5,570	0.04%
2022/07/27	0	0.00	1	58.90	58.90	-1	5,754	-0.02%
2022/07/26	2.1	58.59	6	59.80	57.80	-3.9	5,793	-0.07%
2022/07/25	6	62.35	22.1	60.83	60.60	-16.1	5,798	-0.28%
2022/07/22	3	61.23	1	61.50	61.50	2	5,798	0.03%
2022/07/21	1	59.10	26	61.00	61.30	-25	5,806	-0.43%
2022/07/20	6	58.32	18	59.21	58.20	-12	5,727	-0.21%
2022/07/19	1	57.80	1	58.39	58.40	0	5,765	0.00%
2022/07/18	5	58.30	1	57.80	57.80	4	5,837	0.07%
2022/07/15	22	58.39	2	59.70	58.30	20	5,914	0.34%
2022/07/14	31	57.04	1.1	56.80	57.00	30	5,907	0.51%
2022/07/13	0	0.00	1.1	56.77	55.80	-1.1	6,012	-0.02%
2022/07/12	1.1	56.02	1	54.30	54.00	0.1	6,121	0.00%
2022/07/11	3	56.67	3	57.47	57.60	0	6,203	0.00%
2022/07/08	1	57.70	1	57.80	57.30	0	6,489	0.00%
2022/07/07	2	55.05	2	55.25	56.90	0	6,970	0.00%
2022/07/06	1	55.80	1.1	54.18	54.00	-0.1	7,251	0.00%
2022/07/05	7	55.87	3	56.33	57.00	4	7,385	0.05%
2022/07/04	4	54.85	10	54.42	54.90	-6	7,499	-0.08%
2022/07/01	16.1	54.66	16	56.95	54.00	0.1	7,532	0.00%
2022/06/30	10	59.84	15	60.65	59.60	-5	7,534	-0.07%
2022/06/29	7	62.57	8.2	62.20	62.80	-1.2	7,691	-0.02%
2022/06/28	9.1	64.28	19.7	67.87	63.80	-10.6	7,879	-0.13%
2022/06/27	21.9	67.85	14.4	65.07	68.40	7.5	8,507	0.09%
2022/06/24	9	62.24	10	62.73	62.30	-1	9,132	-0.01%
2022/06/23	10.1	61.51	9	62.73	61.40	1	9,238	0.01%
2022/06/22	12.1	61.88	12	63.63	61.00	0.1	9,395	0.00%
2022/06/21	17.2	65.27	7	65.50	66.00	10.2	9,518	0.11%
2022/06/20	11.6	64.98	12	67.76	63.80	-0.4	10,026	0.00%
2022/06/17	21.4	70.41	14	70.77	69.00	7.4	10,076	0.07%
2022/06/16	14.4	77.78	18	82.26	75.30	-3.6	10,302	-0.03%
2022/06/15	7.3	83.71	7.1	86.27	83.60	0.2	10,585	0.00%
2022/06/14	6.6	86.29	16.2	85.40	86.40	-9.7	10,654	-0.09%
2022/06/13	6	87.30	6	86.40	87.30	0	10,640	0.00%
2022/06/10	10.2	87.67	7.4	85.29	88.40	2.8	10,621	0.03%
2022/06/09	7.2	85.94	7	86.57	85.80	0.2	10,525	0.00%
2022/06/08	9	86.67	8	89.25	86.50	1	10,513	0.01%
2022/06/07	8	88.10	2.1	87.80	88.00	5.9	10,492	0.06%
2022/06/06	4.1	87.53	12	87.83	87.50	-7.9	10,465	-0.08%
2022/06/02	9	87.31	9	84.93	87.20	0	10,509	0.00%
2022/06/01	2.3	86.35	9	86.46	85.90	-6.7	10,509	-0.06%
2022/05/31	8	87.95	4.1	88.59	86.70	3.9	10,516	0.04%
2022/05/30	17	87.39	8	87.40	86.00	9	10,342	0.09%
2022/05/27	17	85.09	9	85.27	85.00	8	10,246	0.08%
2022/05/26	10.1	83.93	11.4	85.05	85.00	-1.3	10,086	-0.01%
2022/05/25	1	79.20	0	79.80	80.70	1	9,718	0.01%
2022/05/24	0.1	78.87	7	80.46	78.70	-6.9	9,736	-0.07%
2022/05/23	6	80.27	0.2	80.28	81.20	5.8	9,704	0.06%
2022/05/20	2	79.50	0	0.00	78.60	2	9,734	0.02%
2022/05/19	0	0.00	10	78.43	79.70	-10	9,745	-0.10%
2022/05/18	45	80.82	38	79.86	80.10	7	9,797	0.07%
2022/05/17	1	78.60	1.1	78.43	79.50	-0.1	9,892	0.00%
2022/05/16	1	77.30	0	0.00	77.00	1	9,973	0.01%
2022/05/13	1	76.40	1	75.10	76.40	0	10,041	0.00%
2022/05/12	0.3	76.49	2	76.00	74.10	-1.7	10,121	-0.02%
2022/05/11	3.1	78.92	1.2	79.63	77.50	2	10,284	0.02%
2022/05/10	6	77.58	7.1	76.69	78.70	-1.1	10,708	-0.01%
2022/05/09	1.2	75.25	6	75.88	76.10	-4.9	10,779	-0.04%
2022/05/06	0	0.00	5	77.00	78.50	-5	10,974	-0.05%
2022/05/05	14	78.12	6.1	79.60	78.50	7.9	10,985	0.07%
2022/05/04	4	76.50	3.3	75.96	76.40	0.7	10,980	0.01%
2022/05/03	2	71.90	3	72.07	72.00	-1	10,943	-0.01%
2022/04/29	2.2	70.51	2.3	71.39	70.00	-0.1	11,069	0.00%
2022/04/28	5.1	70.02	9	70.03	69.60	-3.9	11,265	-0.03%
2022/04/27	8	71.24	4	71.03	70.80	4	11,423	0.04%
2022/04/26	7.2	73.60	8.4	73.60	71.50	-1.2	11,801	-0.01%
2022/04/25	6.2	74.71	1	74.00	73.50	5.2	12,604	0.04%
2022/04/22	5.1	80.71	5	80.54	79.00	0.1	12,807	0.00%
2022/04/21	5.1	84.00	5	85.90	83.70	0.1	13,150	0.00%
2022/04/20	3	87.60	10	88.49	87.30	-7	13,341	-0.05%
2022/04/19	10	88.05	4	88.10	87.60	6	13,553	0.04%
2022/04/18	2.1	87.46	1	86.80	85.00	1	13,948	0.01%
2022/04/15	2	89.99	3	89.40	88.00	-1	14,342	-0.01%
2022/04/14	9	92.88	7	93.16	92.50	2	14,521	0.01%
2022/04/13	49	93.09	47.1	93.99	95.40	2	14,732	0.01%
2022/04/12	5	89.96	4	90.10	89.40	1	14,909	0.01%
2022/04/11	1	89.50	5	89.80	86.90	-4	15,048	-0.03%
2022/04/08	6	88.40	7.7	86.83	88.40	-1.7	15,483	-0.01%
2022/04/07	5.6	87.07	4	86.58	84.60	1.6	16,221	0.01%
2022/04/06	6	87.93	1.1	88.23	88.00	4.9	17,036	0.03%
2022/04/01	4.5	88.62	5	87.12	87.20	-0.6	17,681	0.00%
2022/03/31	30.1	92.38	28.1	91.62	92.00	2.1	17,821	0.01%
2022/03/30	40.4	97.66	40.8	96.76	92.00	-0.4	18,110	0.00%
2022/03/29	14.2	92.96	15.1	90.81	97.60	-0.9	17,723	-0.01%
2022/03/28	1	88.80	1	87.30	88.80	0	17,195	0.00%
2022/03/25	6.1	85.62	65.1	84.87	84.90	-59	17,271	-0.34%
2022/03/24	2.3	90.04	2.1	90.14	88.00	0.2	17,274	0.00%
2022/03/23	70.4	89.42	13.5	88.53	89.00	56.9	17,165	0.33%
2022/03/22	4	85.95	3	85.10	86.00	1	17,214	0.01%
2022/03/21	28.2	85.79	32.1	86.67	85.40	-3.9	17,232	-0.02%
2022/03/18	12.2	81.70	4.2	82.25	84.00	8	17,008	0.05%
2022/03/17	0	0.00	2.8	76.98	79.20	-2.8	16,697	-0.02%
2022/03/14	0	0.00	0.1	73.20	73.90	-0.1	17,745	0.00%
2022/03/09	4	71.00	6.1	69.48	71.10	-2.1	18,056	-0.01%
2022/03/08	3	69.90	3	68.83	67.70	0	18,103	0.00%
2022/03/07	1.1	75.91	2	74.85	74.20	-0.9	18,246	0.00%
2022/03/04	2	80.50	1.1	80.28	79.90	0.9	18,310	0.01%
2022/03/03	0	0.00	0	79.50	78.20	0	18,327	0.00%
2022/03/02	0.1	77.50	1	76.90	78.50	-1	18,349	-0.01%
2022/03/01	0	0.00	2	77.80	78.80	-2	18,376	-0.01%
2022/02/25	1	77.50	1	77.00	76.70	0	18,449	0.00%
2022/02/24	2.2	78.69	0.1	76.50	76.20	2.1	18,722	0.01%
2022/02/23	4	80.08	6.1	79.52	80.70	-2.1	18,972	-0.01%
2022/02/22	0.6	78.77	3	78.50	77.70	-2.4	19,004	-0.01%
2022/02/21	0.5	81.00	0	0.00	80.50	0.5	18,928	0.00%
2022/02/18	1.4	80.97	0	0.00	82.30	1.4	18,892	0.01%
2022/02/17	8	83.16	7.3	83.30	82.50	0.7	18,818	0.00%
2022/02/16	11.1	81.24	10	80.95	81.20	1.1	18,614	0.01%
2022/02/15	0.3	78.52	4	80.00	78.00	-3.7	18,492	-0.02%
2022/02/14	5.1	82.27	2	82.36	80.20	3.1	18,393	0.02%
2022/02/11	9.3	86.89	1	87.60	86.20	8.3	18,285	0.05%
2022/02/10	12.1	87.51	9.8	87.12	90.00	2.3	18,045	0.01%
2022/02/09	4	82.75	4.2	82.68	83.00	-0.2	17,455	0.00%
2022/02/08	9	81.86	13.2	81.15	82.20	-4.2	17,285	-0.02%
2022/02/07	6	76.40	4	76.20	76.30	2	17,026	0.01%
2022/01/26	4.2	74.52	6	74.52	74.50	-1.8	16,965	-0.01%
2022/01/25	4	77.38	3	77.60	74.90	1	16,809	0.01%
2022/01/24	0.4	77.66	1	80.00	80.00	-0.6	16,642	0.00%
2022/01/21	9.3	81.38	7	81.87	78.90	2.3	16,466	0.01%
2022/01/20	5	85.82	4	85.60	84.80	1	16,268	0.01%
2022/01/19	10	84.34	23	84.43	85.80	-13	16,060	-0.08%
2022/01/18	8	90.16	10.1	87.46	84.10	-2.1	15,608	-0.01%
2022/01/17	10	84.49	10	83.74	84.90	0	14,751	0.00%
2022/01/14	5	85.38	5.1	83.18	84.80	-0.1	14,468	0.00%
2022/01/13	4	82.53	5	80.30	83.30	-1	14,031	-0.01%
2022/01/12	5	82.02	3	84.62	81.50	2	13,718	0.01%
2022/01/11	32.5	85.73	40	87.20	85.40	-7.5	13,403	-0.06%
2022/01/10	9	87.30	4.6	85.68	87.70	4.4	12,873	0.03%
2022/01/07	2.3	80.62	1	81.50	79.80	1.3	12,345	0.01%
2022/01/06	26	84.98	31	86.98	85.10	-5	12,029	-0.04%
2022/01/05	19	86.63	21	86.00	87.90	-2	11,519	-0.02%
2022/01/04	6	84.70	3	83.10	80.50	3	10,781	0.03%
2022/01/03	5	83.84	15	82.84	84.00	-10	10,315	-0.10%
2021/12/30	37	82.95	28	81.94	82.00	9	9,703	0.09%
2021/12/29	19.3	77.56	19	76.76	78.10	0.3	8,797	0.00%
2021/12/28	35	72.54	81	74.60	71.70	-46	7,868	-0.58%
2021/12/27	55	70.62	9	71.38	73.30	46	7,134	0.64%
2021/12/24	29	65.40	43	65.36	66.70	-14	6,771	-0.21%
2021/12/23	5	63.20	5	61.78	62.00	0	6,230	0.00%
2021/12/22	5	60.70	9	61.11	59.80	-4	5,879	-0.07%
2021/12/21	12	59.89	9.1	60.60	61.20	2.9	5,681	0.05%
2021/12/20	25.1	58.98	5	59.60	59.00	20.1	5,422	0.37%
2021/12/17	1	58.60	1	57.90	57.70	0	5,187	0.00%
2021/12/16	45	59.69	50	59.78	60.00	-5	5,086	-0.10%
2021/12/15	11	58.71	6	57.18	58.90	5	4,481	0.11%
2021/12/14	3	56.17	13.8	54.64	53.60	-10.8	4,305	-0.25%
2021/12/13	6.8	58.30	18	59.59	58.10	-11.2	4,149	-0.27%
2021/12/10	5	60.06	5	59.86	59.10	0	3,953	0.00%
2021/12/09	31	60.11	14	58.33	58.50	17	3,689	0.46%
2021/12/08	15	55.34	4	55.05	56.30	11	3,166	0.35%
2021/12/07	36	53.08	37	51.43	52.90	-1	2,722	-0.04%
2021/12/06	2	52.20	3	51.23	51.00	-1	2,528	-0.04%
2021/12/03	4	51.40	4	51.10	50.20	0	2,399	0.00%
2021/12/02	2	50.50	1	50.60	50.10	1	2,355	0.04%
2021/12/01	37	52.40	44	50.35	52.40	-7	2,266	-0.31%
2021/11/30	0	0.00	2	51.25	51.60	-2	2,024	-0.10%
2021/11/29	11	47.18	10	46.57	46.95	1	1,916	0.05%
2021/11/25	3	48.30	3	49.50	48.30	0	1,789	0.00%
2021/11/24	3	49.08	3	49.42	50.00	0	1,737	0.00%
2021/11/23	7	48.90	5	49.33	48.40	2	1,643	0.12%
2021/11/22	72	50.38	83	47.93	51.00	-11	1,332	-0.83%
2021/11/19	12	46.40	0	0.00	46.40	12	1,032	1.16%
2021/11/11	2	42.15	2	44.80	42.15	0	968	0.00%
2021/10/29	0	0.00	1	41.70	41.40	-1	1,108	-0.09%
2021/10/28	1	44.05	13	43.20	41.85	-12	1,153	-1.04%
2021/10/27	13	42.95	0	0.00	42.95	13	1,125	1.16%
2021/10/20	3	38.65	3	39.05	38.65	0	1,396	0.00%
2021/09/15	0	0.00	20	40.81	40.90	-20	4,303	-0.46%
2021/09/13	5	42.65	0	0.00	42.70	5	4,333	0.12%
2021/09/10	3	41.85	0	0.00	42.35	3	4,348	0.07%
2021/09/08	12	41.08	0	0.00	41.00	12	4,466	0.27%
2021/08/11	4	45.55	4	44.25	43.30	0	4,281	0.00%
2021/08/09	0	0.00	1	48.40	45.50	-1	4,238	-0.02%
2021/08/05	0	0.00	2	49.60	48.60	-2	4,218	-0.05%
2021/08/04	3	49.85	0	0.00	49.60	3	4,232	0.07%
2021/08/02	0	0.00	1	48.00	50.00	-1	4,197	-0.02%
2021/07/28	1	49.75	1	46.45	47.80	0	4,105	0.00%
2021/07/26	0	0.00	1	49.40	51.40	-1	4,035	-0.02%
2021/07/23	0	0.00	8	49.29	48.50	-8	4,000	-0.20%
2021/07/22	1	53.00	1	54.00	50.40	0	3,964	0.00%
2021/07/21	4	52.75	6	53.53	51.80	-2	4,023	-0.05%
2021/07/20	0	0.00	1	50.90	50.80	-1	3,899	-0.03%
2021/07/19	0	0.00	2	51.10	52.20	-2	3,839	-0.05%
2021/07/16	0	0.00	4	50.40	50.80	-4	3,799	-0.11%
2021/07/15	0	0.00	8	50.45	51.30	-8	3,766	-0.21%
2021/07/14	1	49.75	19	49.46	48.80	-18	3,716	-0.48%
2021/07/13	14	54.10	0	0.00	51.00	14	3,615	0.39%
2021/07/12	12	54.00	5	54.84	54.70	7	3,441	0.20%
2021/07/09	1	50.60	3	50.25	52.00	-2	3,120	-0.06%
2021/07/08	5	46.94	0	0.00	47.30	5	2,932	0.17%
2021/07/07	15	48.02	1	47.60	47.10	14	2,881	0.49%
2021/07/06	7	43.69	19	43.16	45.60	-12	2,615	-0.46%
2021/07/05	14	43.65	2	43.65	43.65	12	2,638	0.45%
2021/07/02	0	0.00	3	39.08	39.70	-3	2,675	-0.11%
2021/07/01	8	39.56	60	38.88	40.05	-52	2,619	-1.99%
2021/06/30	17	38.90	17	38.80	38.90	0	2,374	0.00%
2021/06/29	83	36.67	39	35.64	35.40	44	2,215	1.99%
2021/06/25	1	33.40	0	0.00	33.30	1	2,025	0.05%
2021/06/23	0	0.00	2	34.35	34.05	-2	2,006	-0.10%
2021/06/18	2	34.70	0	0.00	33.95	2	1,971	0.10%
2021/06/16	2	32.80	0	32.05	31.95	2	1,875	0.11%
2021/06/15	0	31.05	0	0.00	32.80	0	1,867	0.00%
2021/06/11	0	0.00	0	31.80	31.80	0	1,850	0.00%
2021/06/10	0	31.55	0	32.10	32.10	0	1,854	0.00%
2021/06/07	0	28.40	0	0.00	30.60	0	1,855	0.00%
2021/06/03	0	0.00	0	31.90	31.90	0	1,853	0.00%
2021/06/02	0	0.00	1	31.94	31.45	-1	1,852	-0.05%
2021/06/01	1	32.49	0	0.00	32.40	1	1,846	0.06%
2021/05/28	0	0.00	9	31.85	31.85	-9	1,828	-0.49%
2021/05/25	9	32.00	0	0.00	31.95	9	1,819	0.49%
2021/05/24	0	0.00	0	30.85	30.85	0	1,806	0.00%
2021/05/21	0	27.45	0	30.90	30.60	0	1,810	0.00%
2021/05/20	1	30.29	0	30.00	29.80	1	1,811	0.06%
2021/05/19	0	27.40	0	30.20	30.20	0	1,808	0.00%
2021/05/17	0	27.10	0	27.15	26.90	0	1,783	0.00%
2021/05/14	0	28.05	0	29.45	29.45	0	1,759	0.00%
2021/05/12	5	28.25	0	29.00	29.00	5	1,711	0.29%
2021/05/11	0	32.05	0	0.00	31.35	0	1,677	0.00%
2021/05/05	0	0.00	0	29.60	29.60	0	1,610	0.00%
2021/05/04	1	30.70	2	31.65	30.20	-1	1,605	-0.06%
2021/04/27	14	36.95	4	36.68	34.55	10	1,498	0.67%
2021/04/26	0	0.00	0	35.00	34.95	0	1,330	0.00%
2021/04/23	0	32.55	0	0.00	33.40	0	1,306	0.00%
2021/04/22	0	0.00	1	32.80	32.30	-1	1,312	-0.08%
2021/04/21	1	34.00	0	0.00	34.05	1	1,305	0.08%
2021/04/20	1	34.70	0	0.00	34.85	1	1,299	0.08%
2021/04/15	1	33.10	1	32.90	32.95	0	1,454	0.00%
2021/04/14	1	31.65	1	31.03	32.40	0	1,455	0.00%
2021/04/13	0	33.65	0	0.00	32.85	0	1,483	0.00%
2021/04/12	0	0.00	0	35.00	34.70	0	1,495	0.00%
2021/04/09	2	36.40	36	35.39	35.75	-34	1,446	-2.35%
2021/04/08	19	34.64	16	33.56	34.75	3	1,229	0.24%
2021/04/07	1	31.60	3	31.35	31.60	-2	1,062	-0.19%
2021/04/06	0	0.00	3	30.90	30.35	-3	1,048	-0.29%
2021/03/29	6	29.45	0	29.35	29.35	6	1,061	0.57%
2021/03/26	0	26.20	0	0.00	29.35	0	1,067	0.00%
2021/03/24	3	29.35	0	0.00	29.40	3	1,107	0.27%
2021/03/23	0	0.00	2	29.75	29.80	-2	1,110	-0.18%
2021/03/22	3	29.90	6	30.16	30.55	-3	1,094	-0.27%
2021/03/18	0	0.00	2	29.70	29.30	-2	1,084	-0.18%
2021/03/17	6	29.35	1	29.40	29.35	5	1,108	0.45%
2021/03/16	0	0.00	3	29.65	29.25	-3	1,145	-0.26%
2021/03/12	0	0.00	1	29.40	29.10	-1	1,309	-0.08%
2021/03/11	2	29.30	3	29.70	29.00	-1	1,336	-0.07%
2021/03/10	1	28.55	0	0.00	28.75	1	1,337	0.07%
2021/03/03	3	28.60	2	28.05	28.60	1	1,557	0.06%
2021/02/26	3	28.57	3	28.67	28.70	0	1,610	0.00%
2021/02/25	3	28.70	0	0.00	28.70	3	1,683	0.18%
2021/02/24	5	28.76	0	0.00	28.60	5	1,774	0.28%
2021/02/23	0	0.00	4	29.48	29.30	-4	1,880	-0.21%
2021/02/22	0	0.00	3	29.30	29.35	-3	1,877	-0.16%
2021/02/19	0	0.00	3	28.80	28.75	-3	1,870	-0.16%
2021/02/17	2	28.10	3	27.55	28.15	-1	1,884	-0.05%
2021/02/05	0	0.00	2	26.85	26.85	-2	1,880	-0.11%
2021/02/04	1	26.85	0	0.00	26.95	1	1,925	0.05%
2021/02/02	3	26.80	0	0.00	26.80	3	1,951	0.15%
2021/01/27	7	27.97	0	0.00	27.85	7	2,009	0.35%
2021/01/25	2	28.30	0.1	28.40	28.40	1.9	2,047	0.09%
2021/01/22	0.1	27.10	0	30.20	27.80	0.1	2,044	0.00%
2021/01/21	0	28.05	0	0.00	27.50	0	2,041	0.00%
2021/01/20	3	28.50	0	28.55	28.30	3	2,032	0.15%
2021/01/19	0	29.10	0	29.85	29.60	0	2,027	0.00%
2021/01/18	0	29.05	0	0.00	29.40	0	2,031	0.00%
2021/01/12	0	0.00	2	30.05	29.85	-2	2,223	-0.09%
2021/01/11	3	31.93	1	32.20	31.45	2	2,240	0.09%
2021/01/08	0	30.10	2	30.55	31.60	-2	2,139	-0.09%
2021/01/06	3	31.73	4	30.58	29.50	-1	2,207	-0.05%
2021/01/05	2	31.20	0	0.00	31.50	2	2,152	0.09%
2020/12/30	0	0.00	4	30.65	30.25	-4	2,087	-0.19%
2020/12/25	0	0.00	0	29.30	29.25	0	2,030	0.00%
2020/12/24	2	29.75	1	30.00	29.50	1	2,028	0.05%
2020/12/23	0	0.00	2	28.65	28.65	-2	1,991	-0.10%
2020/12/22	3	28.10	0	0.00	28.10	3	1,990	0.15%
2020/12/18	1	29.05	0	0.00	29.20	1	1,944	0.05%
2020/12/15	0	0.00	0	29.65	29.60	0	1,927	0.00%
2020/12/14	0	30.15	0	0.00	30.45	0	1,911	0.00%
2020/12/09	14	31.50	1	30.70	31.70	13	1,833	0.71%
2020/12/08	0	28.94	2	29.90	29.75	-2	1,672	-0.12%
2020/12/07	3	29.15	0	0.00	29.15	3	1,665	0.18%
2020/12/02	0	0.00	1.1	31.24	30.80	-1.1	1,601	-0.07%
2020/12/01	1.1	30.33	0	32.25	32.00	1.1	1,531	0.07%
2020/11/27	0	29.85	1	30.05	30.00	-1	1,440	-0.07%
2020/11/26	0	0.00	0.2	29.70	29.80	-0.2	1,417	-0.01%
2020/11/25	0	0.00	1	29.70	29.80	-1	1,401	-0.07%
2020/11/24	3	30.56	2	30.55	29.65	1	1,360	0.07%
2020/11/23	1.2	30.28	7.4	30.39	30.10	-6.3	1,293	-0.48%
2020/11/20	22.4	29.44	5	29.61	29.25	17.4	1,206	1.44%
2020/11/19	0	27.30	0	0.00	27.80	0	1,097	0.00%
2020/11/18	0	27.09	2	27.60	27.80	-2	1,089	-0.18%
2020/11/17	2	27.65	2	27.95	27.45	0	1,086	0.00%
2020/11/12	0	0.00	4	27.89	27.70	-4	1,074	-0.37%
2020/11/11	5	27.06	3	27.30	27.40	2	1,033	0.19%
2020/11/10	0	26.15	0	0.00	26.55	0	1,021	0.00%
2020/11/09	0	26.63	4	27.15	27.10	-4	1,010	-0.39%
2020/11/06	5	27.38	0	0.00	27.20	5	1,002	0.50%
2020/11/03	4	27.90	3	27.80	27.70	1	957	0.10%
2020/11/02	0	24.45	0	0.00	26.50	0	917	0.00%
2020/10/26	3	26.95	0	0.00	26.85	3	892	0.34%
2020/10/22	4	27.96	2	28.55	27.50	2	879	0.23%
2020/10/21	2	29.20	6	29.20	28.45	-4	848	-0.47%
2020/10/20	0	0.00	1	28.05	28.40	-1	683	-0.15%
2020/10/19	0	0.00	3	27.90	27.55	-3	638	-0.47%
2020/10/16	3	27.00	0	0.00	26.70	3	587	0.51%
2020/10/15	0	0.00	9	27.23	27.30	-9	569	-1.58%
2020/10/08	20	25.25	23	25.14	25.10	-3	420	-0.71%
2020/10/06	3	24.60	0	0.00	24.65	3	426	0.70%
2020/09/24	2	24.15	3	24.00	24.35	-1	553	-0.18%
2020/08/25	0	0.00	2	24.18	24.40	-2	798	-0.25%
2020/08/24	0	0.00	3	24.10	24.10	-3	800	-0.37%
2020/08/21	3	23.30	0	0.00	23.75	3	810	0.37%
2020/08/20	1	23.00	0	0.00	23.00	1	811	0.12%
2020/08/19	0	0.00	1	24.95	24.30	-1	809	-0.12%
2020/08/18	1	25.20	0	0.00	25.05	1	812	0.12%
2020/08/17	0	0.00	3	25.30	25.45	-3	827	-0.36%
2020/08/12	4	24.65	0	0.00	24.55	4	842	0.47%
2020/08/11	0	0.00	0.2	24.55	24.50	-0.2	853	-0.02%
2020/08/03	0	0.00	2	24.80	24.80	-2	974	-0.21%
2020/07/30	0	0.00	1	24.10	24.30	-1	1,011	-0.10%
2020/07/28	1	24.05	0	0.00	23.55	1	1,094	0.09%
2020/07/23	1	25.25	0	0.00	25.25	1	1,250	0.08%
2020/07/16	1	25.00	0	0.00	24.95	1	1,406	0.07%
2020/07/13	3	26.05	0	0.00	26.05	3	1,677	0.18%
2020/07/10	3	26.40	0	0.00	26.05	3	1,718	0.17%
2020/07/08	0	0.00	3	27.40	27.20	-3	1,714	-0.17%
2020/07/06	0	0.00	2	27.00	27.10	-2	1,746	-0.11%
2020/07/03	0	0.00	3	26.90	27.00	-3	1,777	-0.17%
2020/07/01	3	26.05	0	0.00	25.80	3	1,731	0.17%
2020/06/30	1	25.70	0	0.00	25.80	1	1,731	0.06%
2020/06/19	3	26.60	1	26.55	26.55	2	1,744	0.11%
2020/06/12	1	25.65	0	0.00	26.10	1	1,805	0.06%
2020/06/10	4	27.21	0	0.00	27.20	4	1,845	0.22%
2020/06/08	3	28.10	0	0.00	28.05	3	1,894	0.16%
2020/06/05	3	28.45	5	29.09	28.45	-2	1,891	-0.11%
2020/06/03	3	28.40	0	0.00	28.20	3	1,796	0.17%
2020/06/01	0	0.00	3	28.10	28.05	-3	1,777	-0.17%
2020/05/19	3	27.20	0	0.00	27.20	3	2,188	0.14%
2020/05/18	0	0.00	20	26.85	26.85	-20	2,206	-0.91%
2020/05/15	1	27.35	11	27.93	27.70	-10	2,274	-0.44%
2020/05/14	3	28.20	3	28.90	27.25	0	2,248	0.00%
2020/05/11	3	28.20	10	28.15	28.15	-7	2,249	-0.31%
2020/05/07	2	28.35	0	0.00	28.70	2	2,347	0.09%
2020/05/06	0	0.00	1	28.35	28.30	-1	2,372	-0.04%
2020/05/05	2	29.25	4	29.53	28.80	-2	2,409	-0.08%
2020/05/04	0	0.00	1	28.00	27.75	-1	2,479	-0.04%
2020/04/30	7	29.36	19	29.18	28.50	-12	2,565	-0.47%
2020/04/29	3	27.55	0	0.00	28.00	3	2,483	0.12%
2020/04/28	1	27.50	2	27.30	27.40	-1	2,537	-0.04%
2020/04/27	4	28.20	2	28.70	28.10	2	2,549	0.08%
2020/04/24	0	0.00	7	27.85	27.85	-7	2,548	-0.27%
2020/04/23	0	0.00	17	27.92	27.90	-17	2,597	-0.65%
2020/04/22	11	28.17	3	28.18	28.20	8	2,666	0.30%
2020/04/21	2	28.55	0	0.00	27.45	2	2,682	0.07%
2020/04/20	8	28.21	13	28.09	28.20	-5	2,767	-0.18%
2020/04/17	10	28.72	23	27.95	27.30	-13	2,803	-0.46%
2020/04/16	14	26.75	3	27.35	27.65	11	3,005	0.37%
2020/04/14	0	0.00	1	22.80	22.95	-1	3,074	-0.03%
2020/04/13	0	0.00	1	22.55	22.25	-1	3,331	-0.03%
2020/04/10	0	0.00	1	22.75	22.75	-1	3,724	-0.03%
2020/04/09	1	23.85	0	0.00	22.50	1	3,936	0.03%
2020/04/07	75	21.60	48	21.03	21.65	27	3,884	0.70%
2020/04/06	3	19.90	0	0.00	20.10	3	3,884	0.08%
2020/03/31	0	0.00	1	19.75	19.50	-1	3,887	-0.03%
2020/03/26	0	0.00	1	19.30	19.50	-1	3,914	-0.03%
2020/03/25	1	19.50	0	0.00	19.50	1	3,933	0.03%
2020/03/24	0	0.00	1	18.40	18.60	-1	3,935	-0.03%
2020/03/20	0	0.00	1	17.40	18.40	-1	4,017	-0.02%
2020/03/19	0	0.00	2	16.85	16.85	-2	4,001	-0.05%
2020/03/18	2	19.25	2	19.08	18.70	0	3,979	0.00%
2020/03/16	1	20.45	3	20.77	20.35	-2	3,943	-0.05%
2020/03/13	3	22.10	0	0.00	22.55	3	3,917	0.08%
2020/03/10	0	0.00	1	27.10	28.00	-1	3,878	-0.03%
2020/03/05	2	29.50	0	0.00	30.10	2	3,982	0.05%
2020/03/04	2	29.60	0	0.00	29.05	2	3,960	0.05%
2020/03/03	1	29.35	1	30.00	29.80	0	3,946	0.00%
2020/02/26	9	31.34	5	31.65	30.80	4	3,849	0.10%
2020/02/25	6	32.88	3	33.22	32.50	3	3,774	0.08%
2020/02/24	2	32.45	3	32.95	33.25	-1	3,657	-0.03%
2020/02/21	0	0.00	1	31.65	31.65	-1	3,554	-0.03%
2020/02/20	0	0.00	3	31.35	31.05	-3	3,493	-0.09%
2020/02/18	5	31.15	7	31.16	31.30	-2	3,444	-0.06%
2020/02/14	3	30.55	3	30.83	30.60	0	3,352	0.00%
2020/02/13	1	31.40	4	30.30	30.30	-3	3,323	-0.09%
2020/02/12	1	31.10	0	0.00	30.90	1	3,302	0.03%
2020/02/11	1	31.50	1	31.90	31.10	0	3,274	0.00%
2020/02/10	1	31.05	2	31.50	31.10	-1	3,217	-0.03%
2020/02/07	3	30.85	0	0.00	30.50	3	3,165	0.09%
2020/02/05	12	31.18	11	30.84	30.70	1	3,067	0.03%
2020/02/04	1	30.00	3	29.57	30.55	-2	2,935	-0.07%
2020/01/31	2	29.00	0	0.00	28.60	2	2,802	0.07%
2020/01/17	2	31.55	2	31.20	31.25	0	2,672	0.00%
2020/01/16	2	32.48	2	32.90	31.80	0	2,648	0.00%
2020/01/15	2	32.48	0	0.00	32.20	2	2,564	0.08%
2020/01/14	2	32.28	2	32.53	32.60	0	2,499	0.00%
2020/01/13	1	32.00	0	0.00	31.70	1	2,385	0.04%
2020/01/10	2	33.28	9	33.28	32.70	-7	2,303	-0.30%
2020/01/09	0	0.00	1	31.00	31.30	-1	2,015	-0.05%
2020/01/08	24	32.45	8	32.74	31.15	16	1,960	0.82%
2020/01/07	41	33.05	5	32.34	32.00	36	1,779	2.02%
2020/01/06	34	31.83	42	32.11	33.70	-8	1,529	-0.52%
2020/01/03	4	30.50	7	30.49	30.65	-3	1,138	-0.26%
2019/12/24	0	0.00	1	27.75	27.75	-1	1,112	-0.09%
2019/12/19	0	0.00	2	27.60	27.20	-2	1,103	-0.18%
2019/12/18	1	27.70	3	27.60	27.65	-2	1,089	-0.18%
2019/12/11	2	26.65	0	0.00	26.65	2	1,036	0.19%
2019/12/10	1	26.50	0	0.00	26.50	1	1,035	0.10%
2019/12/09	2	27.05	0	0.00	26.80	2	1,035	0.19%
2019/12/06	0	0.00	1	27.20	27.00	-1	1,035	-0.10%
2019/12/05	1	26.85	0	0.00	27.10	1	1,041	0.10%
2019/12/04	0	0.00	8	27.23	27.50	-8	1,087	-0.74%
2019/12/03	0	0.00	8	26.66	27.00	-8	998	-0.80%
2019/11/28	1	25.40	0	0.00	25.40	1	1,005	0.10%
2019/11/27	0	0.00	6	25.44	25.65	-6	1,051	-0.57%
2019/11/26	0	0.00	7	25.15	25.05	-7	1,044	-0.67%
2019/11/22	3	24.80	0	0.00	24.80	3	1,037	0.29%
2019/11/20	0	0.00	2	25.15	24.95	-2	1,040	-0.19%
2019/11/19	1	24.90	0	0.00	24.85	1	1,040	0.10%
2019/11/18	2	25.05	0	0.00	24.95	2	1,039	0.19%
2019/11/15	5	24.97	0	0.00	24.90	5	1,040	0.48%
2019/11/14	2	25.25	2	25.98	25.15	0	1,039	0.00%
2019/11/13	0	0.00	10	25.76	25.65	-10	1,037	-0.96%
2019/11/12	0	0.00	1	25.15	25.20	-1	1,033	-0.10%
2019/11/11	4	24.85	0	0.00	24.75	4	1,033	0.39%
2019/11/08	2	25.60	0	0.00	25.60	2	1,030	0.19%
2019/11/07	4	25.91	0	0.00	25.60	4	1,029	0.39%
2019/11/04	2	26.48	0	0.00	26.55	2	1,034	0.19%
2019/11/01	3	26.38	20	26.30	26.45	-17	1,039	-1.64%
2019/10/30	1	26.65	0	0.00	26.65	1	1,040	0.10%
2019/10/29	7	26.81	1	27.45	26.65	6	1,038	0.58%
2019/10/28	4	27.26	0	0.00	27.20	4	1,057	0.38%
2019/10/25	1	27.50	0	0.00	27.50	1	1,061	0.09%
2019/10/24	20	27.65	31	27.53	27.90	-11	1,059	-1.04%
2019/10/23	0	0.00	6	26.82	26.90	-6	1,021	-0.59%
2019/10/22	4	26.51	0	0.00	26.50	4	1,007	0.40%
2019/10/21	2	26.85	0	0.00	26.85	2	1,002	0.20%
2019/10/18	2	26.53	0	0.00	26.50	2	1,010	0.20%
2019/10/17	2	26.70	0	0.00	26.70	2	1,008	0.20%
2019/10/16	20	26.79	1	26.60	26.60	19	1,009	1.88%
2019/10/15	0	0.00	1	28.25	27.80	-1	981	-0.10%
2019/10/14	4	27.80	0	0.00	27.70	4	974	0.41%
2019/10/09	3	28.12	0	0.00	28.05	3	961	0.31%
2019/10/08	3	28.48	1	29.40	28.40	2	959	0.21%
2019/10/07	0	0.00	9	28.82	28.90	-9	936	-0.96%
2019/10/04	5	27.85	0	0.00	27.80	5	885	0.56%
2019/10/03	2	28.13	0	0.00	28.15	2	874	0.23%
2019/10/02	3	28.58	0	0.00	28.60	3	866	0.35%
2019/10/01	3	28.92	2	28.78	29.10	1	847	0.12%
2019/09/27	0	0.00	2	28.10	28.05	-2	770	-0.26%
2019/09/26	0	0.00	4	27.66	27.30	-4	695	-0.58%
2019/09/25	1	26.80	8	27.34	27.00	-7	662	-1.06%
2019/09/24	9	26.93	0	0.00	26.80	9	653	1.38%
2019/09/23	1	27.00	0	0.00	27.00	1	651	0.15%
2019/09/17	0	0.00	1	27.60	27.50	-1	636	-0.16%
2019/09/10	1	26.80	0	0.00	26.80	1	601	0.17%
2019/09/09	1	27.00	0	0.00	26.90	1	600	0.17%
2019/09/06	3	28.08	4	28.53	27.80	-1	585	-0.17%
2019/09/05	0	0.00	1	27.10	27.50	-1	513	-0.19%
2019/09/02	1	27.10	1	27.35	26.85	0	493	0.00%
2019/08/30	0	0.00	5	25.35	26.75	-5	451	-1.11%
2019/08/26	0	0.00	2	24.10	23.90	-2	428	-0.47%
2019/08/19	3	24.35	2	24.40	24.45	1	447	0.22%
2019/08/16	2	24.08	0	0.00	24.35	2	447	0.45%
2019/08/15	1	23.90	0	0.00	23.95	1	450	0.22%
2019/08/12	0	0.00	3	24.35	24.35	-3	460	-0.65%
2019/08/08	0	0.00	2	24.20	24.20	-2	466	-0.43%
2019/08/07	5	25.10	0	0.00	23.75	5	475	1.05%
2019/07/30	2	27.70	0	0.00	27.70	2	501	0.40%
2019/07/24	2	28.63	0	0.00	28.75	2	475	0.42%
2019/07/22	0	0.00	7	28.87	28.55	-7	489	-1.43%
2019/07/17	2	28.55	2	28.40	28.40	0	532	0.00%
2019/07/16	0	0.00	2	28.90	28.90	-2	541	-0.37%
2019/07/15	2	28.70	1	28.80	28.85	1	552	0.18%
2019/07/11	3	28.62	0	0.00	28.60	3	645	0.46%
2019/07/10	7	28.34	0	0.00	28.35	7	663	1.05%
2019/07/08	0	0.00	8	29.10	28.80	-8	671	-1.19%
2019/07/05	0	0.00	2	29.60	29.30	-2	690	-0.29%
2019/07/04	0	0.00	2	28.80	29.60	-2	712	-0.28%
2019/06/28	2	27.70	0	0.00	27.65	2	755	0.26%
2019/06/27	2	28.00	0	0.00	27.95	2	761	0.26%
2019/06/20	0	0.00	3	28.60	28.55	-3	784	-0.38%
2019/06/11	0	0.00	2	27.20	27.15	-2	844	-0.24%
2019/06/10	3	27.15	0	0.00	27.10	3	849	0.35%
2019/06/06	1	27.00	0	0.00	26.90	1	875	0.11%
2019/06/04	0	0.00	1	27.50	27.75	-1	879	-0.11%
2019/05/31	1	27.75	3	27.68	27.75	-2	905	-0.22%
2019/05/30	0	0.00	1	27.55	27.50	-1	904	-0.11%
2019/05/28	0	0.00	2	27.73	27.40	-2	924	-0.22%
2019/05/24	3	26.80	0	0.00	26.75	3	942	0.32%
2019/05/23	3	27.17	0	0.00	27.10	3	967	0.31%
2019/05/22	1	27.50	0	0.00	27.50	1	976	0.10%
2019/05/20	2	27.83	0	0.00	27.60	2	1,006	0.20%
2019/05/15	0	0.00	4	28.36	29.05	-4	1,051	-0.38%
2019/05/14	3	26.63	2	27.18	27.65	1	1,121	0.09%
2019/05/13	6	27.78	0	0.00	27.40	6	1,148	0.52%
2019/05/10	1	28.00	0	0.00	28.30	1	1,146	0.09%
2019/05/08	1	29.95	0	0.00	29.90	1	1,140	0.09%
2019/05/06	2	30.73	0	0.00	30.55	2	1,125	0.18%
2019/04/29	3	30.75	6	30.85	30.80	-3	1,139	-0.26%
2019/04/23	8	33.28	0	0.00	33.10	8	1,183	0.68%
2019/04/18	1	32.35	0	0.00	32.20	1	1,136	0.09%
2019/04/17	0	0.00	1	33.60	33.50	-1	1,110	-0.09%
2019/04/10	0	0.00	6	32.93	32.60	-6	1,056	-0.57%
2019/04/08	0	0.00	2	31.80	31.90	-2	1,009	-0.20%
2019/04/01	5	30.95	0	0.00	30.75	5	993	0.50%
2019/03/25	0	0.00	3	30.90	30.60	-3	1,029	-0.29%
2019/03/22	1	32.00	0	0.00	31.80	1	1,032	0.10%
2019/03/21	1	31.45	0	0.00	31.95	1	1,037	0.10%
2019/03/19	2	31.75	0	0.00	31.75	2	1,067	0.19%
2019/03/12	0	0.00	4	32.60	32.50	-4	1,265	-0.32%
2019/03/07	0	0.00	2	32.30	32.20	-2	1,413	-0.14%
2019/03/06	2	31.60	0	0.00	31.60	2	1,427	0.14%
2019/03/05	1	31.55	0	0.00	31.50	1	1,464	0.07%
2019/02/27	1	31.40	0	0.00	31.35	1	1,494	0.07%
2019/02/22	0	0.00	1	33.10	33.15	-1	1,551	-0.06%
2019/02/21	0	0.00	10	32.85	33.00	-10	1,633	-0.61%
2019/02/20	2	32.80	0	0.00	32.65	2	1,666	0.12%
2019/02/19	1	32.40	1	32.60	32.60	0	1,693	0.00%
2019/02/15	1	32.10	10	32.73	31.90	-9	1,691	-0.53%
2019/02/14	0	0.00	1	32.75	32.75	-1	1,694	-0.06%
2019/02/13	11	33.04	4	32.65	33.55	7	1,686	0.42%
2019/02/12	1	31.15	0	0.00	32.00	1	1,628	0.06%
2019/01/29	4	29.89	0	0.00	29.85	4	1,728	0.23%
2019/01/28	5	30.82	0	0.00	30.35	5	1,751	0.29%
2019/01/25	1	30.70	0	0.00	30.55	1	1,865	0.05%
2019/01/22	1	30.90	0	0.00	30.60	1	2,056	0.05%
2019/01/18	0	0.00	5	30.50	31.05	-5	2,113	-0.24%
2019/01/17	5	32.10	4	32.25	31.00	1	2,140	0.05%
2019/01/15	3	29.72	0	0.00	29.55	3	2,150	0.14%
2019/01/07	0	0.00	2	29.00	29.00	-2	2,303	-0.09%
2019/01/04	2	28.25	0	0.00	28.25	2	2,348	0.09%
2019/01/03	2	30.30	2	29.05	29.05	0	2,361	0.00%
2018/12/18	2	31.45	0	0.00	31.45	2	2,642	0.08%
2018/12/13	2	33.58	0	0.00	33.00	2	2,688	0.07%
2018/12/12	0	0.00	1	34.15	34.00	-1	2,697	-0.04%
2018/12/11	1	32.75	0	0.00	32.65	1	2,697	0.04%
2018/12/10	2	33.60	1	32.30	32.35	1	2,741	0.04%
2018/12/07	0	0.00	1	34.30	34.40	-1	2,754	-0.04%
2018/12/06	2	33.10	0	0.00	33.10	2	2,792	0.07%
2018/12/04	2	35.05	2	35.35	35.05	0	2,770	0.00%
2018/12/03	1	34.25	0	0.00	34.50	1	2,786	0.04%
2018/11/30	1	31.20	0	0.00	31.40	1	2,740	0.04%
2018/11/28	0	0.00	11	31.40	31.20	-11	2,775	-0.40%
2018/11/27	0	0.00	2	29.85	30.50	-2	2,819	-0.07%
2018/11/23	1	28.90	0	0.00	28.90	1	2,921	0.03%
2018/11/21	2	30.70	2	31.00	30.90	0	3,073	0.00%
2018/11/20	3	31.00	6	31.33	30.75	-3	3,174	-0.09%
2018/11/16	0	0.00	5	28.92	28.40	-5	3,308	-0.15%
2018/11/15	2	27.65	0	0.00	27.65	2	3,298	0.06%
2018/11/14	0	0.00	1	27.80	27.65	-1	3,331	-0.03%
2018/11/13	12	27.77	0	0.00	27.90	12	3,392	0.35%
2018/11/07	0	0.00	3	27.75	28.75	-3	3,939	-0.08%
2018/11/06	3	28.00	1	26.85	26.80	2	3,987	0.05%
2018/11/05	25	28.06	0	0.00	27.95	25	4,018	0.62%
2018/11/02	5	28.93	26	28.83	28.75	-21	4,090	-0.51%
2018/11/01	3	27.92	6	28.35	27.95	-3	4,098	-0.07%
2018/10/25	1	25.20	0	0.00	24.25	1	4,325	0.02%
2018/10/24	2	27.20	2	27.45	26.90	0	4,447	0.00%
2018/10/19	3	29.08	0	0.00	29.15	3	4,742	0.06%
2018/10/16	0	0.00	2	31.25	31.20	-2	4,937	-0.04%
2018/10/15	0	0.00	2	30.10	29.90	-2	5,034	-0.04%
2018/10/11	4	28.78	2	28.90	28.70	2	5,500	0.04%
2018/10/08	2	32.05	0	0.00	32.20	2	5,834	0.03%
2018/10/05	1	32.55	5	32.42	32.30	-4	5,857	-0.07%
2018/10/03	2	37.60	0	0.00	36.95	2	5,936	0.03%
2018/10/02	2	37.50	2	37.90	37.50	0	6,033	0.00%
2018/10/01	0	0.00	0.1	37.65	37.60	-0.1	6,126	0.00%
2018/09/28	2	37.50	2	36.80	36.85	0	6,273	0.00%
2018/09/27	4	38.63	2	37.15	37.05	2	6,504	0.03%
2018/09/25	2	39.00	4	39.63	39.35	-2	6,917	-0.03%
2018/09/20	4	39.35	6	39.10	38.80	-2	7,158	-0.03%
2018/09/19	2	40.40	2	40.83	39.20	0	7,395	0.00%
2018/09/18	4	40.15	2	39.55	39.70	2	7,391	0.03%
2018/09/13	0	0.00	2	40.80	39.60	-2	7,312	-0.03%
2018/09/12	5	40.50	8	39.20	39.50	-3	7,280	-0.04%
2018/09/11	2	42.05	2	41.30	41.20	0	7,233	0.00%
2018/09/10	4	41.53	4	42.10	42.50	0	7,186	0.00%
2018/09/07	11	43.10	11	41.83	41.30	0	7,145	0.00%
2018/09/06	2	45.00	2	45.85	45.45	0	7,095	0.00%
2018/09/04	3	45.30	3	46.07	46.25	0	7,196	0.00%
2018/09/03	4	45.74	6	45.99	45.00	-2	7,225	-0.03%
2018/08/31	5	49.02	4	48.65	48.45	1	7,216	0.01%
2018/08/30	1	48.35	1	48.55	48.00	0	7,293	0.00%
2018/08/29	4	48.08	6	48.43	48.35	-2	7,330	-0.03%
2018/08/28	8	47.99	6	48.35	47.60	2	7,352	0.03%
2018/08/27	4	48.10	10	46.24	48.30	-6	7,293	-0.08%
2018/08/24	0	0.00	2	43.65	44.05	-2	7,200	-0.03%
2018/08/23	8	43.73	11	43.30	42.10	-3	7,151	-0.04%
2018/08/21	1	46.90	2	47.05	47.05	-1	7,505	-0.01%
2018/08/20	6	46.53	2	47.05	46.80	4	7,655	0.05%
2018/08/17	9	48.57	11	47.60	46.35	-2	7,878	-0.03%
2018/08/16	18	49.67	11	48.96	48.60	7	8,164	0.09%
2018/08/15	33	47.66	35	48.12	47.80	-2	8,453	-0.02%
2018/08/14	1	45.00	3	46.00	47.30	-2	8,663	-0.02%
2018/08/13	1	44.85	7	43.57	43.00	-6	8,773	-0.07%
2018/08/10	2	47.23	1	48.00	46.90	1	8,845	0.01%
2018/08/09	3	48.18	2	47.70	47.70	1	8,973	0.01%
2018/08/08	3	51.13	3	51.67	48.80	0	9,068	0.00%
2018/08/06	0	0.00	5	51.16	49.70	-5	9,599	-0.05%
2018/08/03	9	49.14	8	49.38	50.50	1	9,915	0.01%
2018/08/01	9	52.13	9	51.63	51.40	0	9,870	0.00%
2018/07/31	5	50.70	18	50.53	51.00	-13	9,834	-0.13%
2018/07/30	0	0.00	1	53.60	51.10	-1	9,729	-0.01%
2018/07/27	5	56.92	7	56.79	56.70	-2	9,633	-0.02%
2018/07/26	2	56.80	13	56.55	56.60	-11	9,571	-0.11%
2018/07/25	2	54.45	0	0.00	54.00	2	9,420	0.02%
2018/07/24	2	54.40	2	54.70	54.80	0	9,413	0.00%
2018/07/23	5	52.98	2	54.30	54.80	3	9,397	0.03%
2018/07/20	6	52.70	9	54.00	52.30	-3	9,344	-0.03%
2018/07/19	2	54.60	2	56.20	57.00	0	9,256	0.00%
2018/07/18	16	59.82	32	56.51	55.40	-16	9,125	-0.18%
2018/07/17	28	67.61	47	65.83	61.50	-19	8,832	-0.21%
2018/07/16	43	67.38	32	68.74	66.60	11	8,657	0.13%
2018/07/13	4	68.00	18	67.37	66.40	-14	8,567	-0.16%
2018/07/12	66	65.19	12	66.20	66.30	54	8,562	0.63%
2018/07/11	18	65.24	0	0.00	63.60	18	8,591	0.21%
2018/07/10	17	64.14	4	65.13	67.60	13	8,825	0.15%
2018/07/09	15	62.92	15	63.03	62.00	0	8,771	0.00%
2018/07/06	3	62.93	3	64.80	64.00	0	8,667	0.00%
2018/07/05	6	71.83	5	70.92	68.10	1	8,546	0.01%
2018/07/04	5	70.88	4	70.08	69.80	1	8,345	0.01%
2018/07/03	16	72.76	16	72.04	73.10	0	8,184	0.00%
2018/07/02	32	72.11	30	72.50	71.20	2	7,949	0.03%
2018/06/29	5	71.72	2	71.20	70.50	3	7,890	0.04%
2018/06/28	11	74.00	52	72.88	73.00	-41	7,787	-0.53%
2018/06/27	21	71.02	5	71.00	69.40	16	7,640	0.21%
2018/06/26	4	66.03	0	0.00	69.00	4	7,758	0.05%
2018/06/25	16	65.22	1	65.40	65.00	15	7,818	0.19%
2018/06/22	4	62.80	0	62.90	63.20	4	7,838	0.05%
2018/06/21	0	0.00	2	66.00	63.90	-2	7,860	-0.03%
2018/06/20	0	0.00	4	60.60	66.50	-4	7,916	-0.05%
2018/06/19	3	68.70	0	0.00	66.50	3	8,093	0.04%
2018/06/15	3	69.00	0	0.00	68.00	3	8,310	0.04%
2018/06/14	8	67.83	4	66.60	66.00	4	8,326	0.05%
2018/06/13	4	71.98	0	0.00	70.30	4	8,299	0.05%
2018/06/12	55.1	77.66	61	79.38	78.10	-5.9	8,308	-0.07%
2018/06/11	0	0.00	13	77.80	77.80	-13	8,258	-0.16%
2018/06/08	3	70.27	2	71.30	70.80	1	8,217	0.01%
2018/06/07	6	68.05	3	69.70	72.00	3	8,191	0.04%
2018/06/06	0	0.00	2	61.30	65.60	-2	8,091	-0.02%
2018/06/05	4	61.00	9	60.38	59.70	-5	8,062	-0.06%
2018/06/04	8	58.60	2	58.60	58.60	6	8,117	0.07%
2018/05/31	2	56.50	17	54.95	52.40	-15	8,872	-0.17%
2018/05/30	7	56.03	3	56.97	57.10	4	9,042	0.04%
2018/05/29	6	56.43	16	56.66	58.80	-10	9,052	-0.11%
2018/05/28	13	54.24	4	54.90	55.70	9	8,710	0.10%
2018/05/25	10	49.39	8	49.78	50.70	2	8,558	0.02%
2018/05/24	28	44.64	14.6	45.18	46.10	13.4	8,327	0.16%
2018/05/23	15	44.23	20	43.54	42.80	-5	8,045	-0.06%
2018/05/22	5	41.98	7	42.69	44.00	-2	7,771	-0.03%
2018/05/21	3	37.33	4	37.60	40.00	-1	7,447	-0.01%
2018/05/18	3	36.25	5	36.86	36.45	-2	7,305	-0.03%
2018/05/17	11	37.21	12	37.26	35.50	-1	7,259	-0.01%
2018/05/16	5	38.65	6	39.18	39.10	-1	7,531	-0.01%
2018/05/15	29	40.15	118	40.65	39.10	-89	7,638	-1.17%	大賣/
2018/05/14	94	39.08	5	39.20	40.15	89	7,524	1.18%
2018/05/11	5	35.08	79	35.69	36.65	-74	7,250	-1.02%
2018/05/10	77	34.58	1	34.40	34.95	76	6,895	1.10%
2018/05/09	0	0.00	3	31.67	31.80	-3	6,761	-0.04%
2018/05/08	2	30.63	2	31.10	30.55	0	6,714	0.00%
2018/05/03	1	28.70	1	29.20	29.50	0	6,655	0.00%
2018/05/02	0	0.00	3	30.20	30.00	-3	6,644	-0.05%
2018/04/27	0	0.00	3	30.15	30.45	-3	6,685	-0.04%
2018/04/26	1	31.80	0	0.00	28.15	1	6,734	0.01%
2018/04/25	2	30.50	2	31.15	31.25	0	6,698	0.00%
2018/04/24	3	34.40	1	35.70	31.75	2	6,695	0.03%
2018/04/23	3	35.18	3	35.75	35.10	0	6,697	0.00%
2018/04/20	3	35.13	1	35.75	35.00	2	6,777	0.03%
2018/04/19	0	0.00	1	36.00	35.65	-1	7,020	-0.01%
2018/04/18	8	35.05	4	35.50	35.50	4	7,172	0.06%
2018/04/17	4	35.28	4	35.59	34.25	0	7,416	0.00%
2018/04/16	2	37.70	4	37.33	37.00	-2	7,342	-0.03%
2018/04/13	0	0.00	3	35.20	34.90	-3	7,105	-0.04%
2018/04/12	1	34.15	1	34.70	34.05	0	7,052	0.00%
2018/04/11	1	34.55	1	35.05	33.75	0	7,073	0.00%
2018/04/10	3	35.23	0	0.00	34.45	3	7,196	0.04%
2018/04/09	0	0.00	2	35.65	36.40	-2	7,222	-0.03%
2018/04/03	2	35.03	1	35.30	34.75	1	7,218	0.01%
2018/04/02	1	35.70	0	0.00	35.55	1	7,327	0.01%
2018/03/30	13	36.49	5	35.91	35.80	8	7,418	0.11%
2018/03/29	15	36.03	22	35.70	36.10	-7	7,305	-0.10%
2018/03/28	3	34.55	3	34.72	34.10	0	7,205	0.00%
2018/03/27	1	33.80	1	34.45	34.40	0	7,132	0.00%
2018/03/26	3	33.52	1	33.80	33.30	2	7,098	0.03%
2018/03/23	5	33.32	3	32.97	33.20	2	7,064	0.03%
2018/03/22	6	35.65	7	35.89	34.75	-1	6,999	-0.01%
2018/03/21	8	35.79	9	35.44	36.00	-1	6,781	-0.01%
2018/03/20	0	0.00	1	33.55	33.40	-1	6,551	-0.02%
2018/03/19	3	33.08	0	0.00	32.90	3	6,496	0.05%
2018/03/16	1	33.80	1	34.35	33.90	0	6,460	0.00%
2018/03/15	2	34.65	3	35.20	34.45	-1	6,423	-0.02%
2018/03/14	1	33.60	1	34.30	33.90	0	6,320	0.00%
2018/03/13	2	34.30	1	34.20	34.45	1	6,271	0.02%
2018/03/12	4	33.60	0	0.00	33.50	4	6,220	0.06%
2018/03/09	6	33.93	4	34.70	34.10	2	6,167	0.03%
2018/03/08	1	34.90	1	35.80	34.80	0	6,098	0.00%
2018/03/07	9	36.30	7	36.66	35.10	2	5,925	0.03%
2018/03/06	25	37.25	23	37.28	37.20	2	5,676	0.04%
2018/03/05	1	34.00	11	34.47	35.30	-10	5,056	-0.20%
2018/03/02	3	32.30	2	33.10	32.10	1	4,786	0.02%
2018/03/01	5	32.50	7	32.10	32.70	-2	4,682	-0.04%
2018/02/27	0	0.00	1	31.00	31.10	-1	4,582	-0.02%
2018/02/26	3	31.05	1	30.80	30.50	2	4,544	0.04%
2018/02/22	2	31.98	6	33.50	32.10	-4	4,352	-0.09%
2018/02/21	0	0.00	3	32.25	32.60	-3	4,151	-0.07%
2018/02/12	2	30.70	3	30.80	29.65	-1	4,043	-0.02%
2018/02/09	1	29.20	0	0.00	30.90	1	3,953	0.03%
2018/02/08	8	33.65	6	33.22	31.80	2	3,827	0.05%
2018/02/07	4	32.24	4	32.76	33.15	0	3,356	0.00%
2018/02/06	16	29.93	14	30.09	30.15	2	3,055	0.07%
2018/02/02	1	29.25	0	0.00	28.70	1	2,712	0.04%
2018/02/01	0	0.00	7	28.70	29.00	-7	2,673	-0.26%
2018/01/23	7	30.00	0	0.00	29.45	7	2,626	0.27%
2018/01/18	0	0.00	10	30.30	29.85	-10	2,432	-0.41%
2018/01/17	1	30.80	11	30.35	30.30	-10	2,375	-0.42%
2018/01/16	5	32.34	2	30.78	31.10	3	2,294	0.13%
2018/01/15	2	32.73	16	32.43	32.75	-14	2,169	-0.65%
2018/01/12	48	31.28	69	31.11	31.20	-21	1,888	-1.11%
2018/01/11	79	29.69	62	29.58	29.50	17	1,649	1.03%
2018/01/10	15	27.67	0	0.00	28.00	15	1,342	1.12%
2018/01/09	2	26.75	2	26.85	26.35	0	1,285	0.00%
2018/01/05	0	0.00	20	26.50	26.85	-20	1,199	-1.67%
2018/01/04	42	28.95	40	28.80	27.35	2	1,147	0.17%
2018/01/03	1	27.10	1	27.90	27.95	0	982	0.00%
2018/01/02	1	26.60	1	27.00	27.00	0	885	0.00%

被動元件低基期！凱美、信昌電、光頡怎麼看？Anue鉅亨－2023/11/23

...詳全文

泛AI概念旺宏、愛普、凱美、光頡Anue鉅亨－2023/09/07

...詳全文

被動元件業者謹慎擴產能等景氣反轉UDN聯合新聞網－2023/04/30

為迎接景氣反轉時刻，被動元件業者國巨、華新科、光頡、臺慶科、興勤、禾伸堂等，全力瞄準車用、工控等高階領域，因應市況謹慎擴......詳全文

光頡相關文章

光頡相關影音

光頡

券商分點績效/獲利分析

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

光頡

券商分點績效/獲利分析

元大-西門 券商分點個股進出 元大-西門 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析