鳳凰 (5706)-玉山-新莊券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
79.8
漲跌
▲1.0
漲幅
+1.27%
成交量
1,872張
產業
上市觀光類股
191人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鳳凰 (5706)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/14	7	79.33	9	80.63	78.80	-2	1,642	-0.12%
2024/05/13	1.1	77.75	1	78.50	78.40	0.1	1,556	0.00%
2024/05/10	16	77.86	6	78.12	78.10	10	1,534	0.65%
2024/05/09	1	75.90	0	0.00	75.50	1	1,506	0.07%
2024/05/07	4	76.30	4	77.30	75.90	0	1,496	0.00%
2024/05/06	3	77.60	11	78.60	77.50	-8	1,498	-0.53%
2024/05/03	1	78.50	2	78.70	78.60	-1	1,486	-0.07%
2024/05/02	6	79.63	21	79.65	80.00	-15	1,463	-1.03%
2024/04/30	22.1	77.51	41	77.16	77.70	-18.9	1,405	-1.34%
2024/04/29	47.7	80.16	38	80.26	79.00	9.7	1,375	0.70%
2024/04/26	6	78.38	6.4	78.86	79.70	-0.4	1,233	-0.03%
2024/04/25	26	79.40	26	79.78	78.50	0	1,139	0.00%
2024/04/24	3	76.00	13.3	73.12	76.30	-10.3	920	-1.12%
2024/04/23	31.1	75.81	29.9	75.80	73.10	1.2	828	0.15%
2024/04/22	6	71.48	4	71.35	71.30	2	732	0.27%
2024/04/19	8.1	70.35	0	0.00	69.40	8.1	742	1.09%
2024/04/18	0.1	70.10	0.1	70.10	69.80	0	744	0.00%
2024/04/16	0.1	68.61	0	0.00	68.40	0.1	752	0.01%
2024/04/15	0.1	71.70	1	71.60	71.60	-0.9	746	-0.12%
2024/04/12	7	73.14	1	72.50	73.10	6	754	0.80%
2024/04/11	34	73.85	90	75.75	74.10	-56	727	-7.69%
2024/04/10	0	0.00	1	69.30	69.10	-1	587	-0.17%
2024/04/08	0	0.00	0	67.60	67.70	0	601	0.00%
2024/04/03	0.2	67.80	0	0.00	67.70	0.2	659	0.03%
2024/04/01	0.5	69.00	0.1	69.00	68.90	0.4	661	0.06%
2024/03/29	0.1	68.50	0	0.00	68.40	0.1	660	0.02%
2024/03/27	0	0.00	2	69.00	68.90	-2	659	-0.30%
2024/03/26	3.1	68.38	0	0.00	67.50	3.1	654	0.47%
2024/03/25	0	0.00	4	68.70	68.70	-4	660	-0.61%
2024/03/22	5	68.70	0	0.00	68.40	5	662	0.75%
2024/03/21	0.2	68.40	1	68.40	68.30	-0.8	660	-0.12%
2024/03/18	0	0.00	1	67.60	66.40	-1	664	-0.15%
2024/03/15	4	68.10	2	68.30	67.60	2	677	0.30%
2024/03/12	3	67.87	10	67.99	68.00	-7	653	-1.07%
2024/03/11	7	63.64	6	64.15	64.20	1	644	0.16%
2024/03/08	0	60.90	0	0.00	60.80	0	635	0.01%
2024/03/07	0	62.10	0	0.00	62.10	0	643	0.01%
2024/03/05	0	0.00	4	63.20	63.50	-4	669	-0.60%
2024/03/04	1	61.80	7	62.27	62.10	-6	675	-0.89%
2024/03/01	0	61.90	0	0.00	61.90	0	693	0.00%
2024/02/29	0	61.70	0	0.00	61.70	0	733	0.00%
2024/02/27	0	61.69	0	0.00	61.40	0	840	0.00%
2024/02/26	0	61.90	6	61.80	61.80	-6	961	-0.62%
2024/02/23	0	61.20	0	0.00	61.50	0	1,132	0.00%
2024/02/22	0.1	62.19	2	62.10	62.00	-1.9	1,215	-0.16%
2024/02/21	0.1	62.80	0	0.00	62.70	0.1	1,435	0.01%
2024/02/20	0	62.80	0	0.00	62.80	0	1,698	0.00%
2024/02/19	5.1	63.71	0	0.00	63.70	5.1	1,899	0.27%
2024/02/16	1.1	63.71	0	0.00	63.70	1.1	1,910	0.06%
2024/02/15	1	63.63	2	64.80	64.50	-1	1,919	-0.05%
2024/02/05	0	0.00	2	68.60	68.70	-2	1,937	-0.10%
2024/02/02	1	68.70	0	0.00	68.40	1	1,963	0.05%
2024/02/01	0	68.60	0	0.00	68.90	0	1,973	0.00%
2024/01/31	2	68.50	2	68.70	68.40	0	1,993	0.00%
2024/01/30	1	68.80	0	0.00	68.80	1	2,042	0.05%
2024/01/26	0	0.00	1	68.00	67.60	-1	2,145	-0.05%
2024/01/25	0.1	67.70	0	0.00	67.60	0.1	2,178	0.00%
2024/01/24	1	68.50	0	0.00	68.50	1	2,274	0.04%
2024/01/23	0.1	67.52	1	67.60	67.50	-0.9	2,302	-0.04%
2024/01/18	0	67.70	0	0.00	67.50	0	2,361	0.00%
2024/01/17	1	67.40	0	0.00	67.70	1	2,389	0.04%
2024/01/16	6.1	67.51	1	68.60	67.40	5.1	2,417	0.21%
2024/01/15	4	70.00	1	70.20	70.40	3	2,411	0.13%
2024/01/12	1	73.00	0	0.00	74.10	1	2,380	0.04%
2024/01/11	0	0.00	1	72.10	72.20	-1	2,377	-0.04%
2024/01/10	1	72.30	0	0.00	72.80	1	2,377	0.04%
2024/01/09	1	74.50	10	73.80	73.60	-9	2,377	-0.38%
2024/01/08	0	0.00	1	75.30	74.60	-1	2,382	-0.04%
2024/01/05	5	74.56	5.1	74.17	74.00	-0.1	2,424	0.00%
2024/01/04	1	73.00	0	0.00	73.00	1	2,408	0.04%
2024/01/03	6	74.05	2	74.00	73.70	4	2,413	0.17%
2023/12/29	12	74.07	9	74.00	73.50	3	2,407	0.12%
2023/12/27	1	71.90	1	71.90	72.00	0	2,361	0.00%
2023/12/26	1	71.00	0	0.00	71.30	1	2,361	0.04%
2023/12/22	0.1	71.30	0	0.00	71.00	0.1	2,371	0.00%
2023/12/21	0.1	71.60	0	0.00	71.20	0.1	2,373	0.00%
2023/12/20	2.1	71.85	4	70.95	71.80	-1.9	2,375	-0.08%
2023/12/19	2	69.51	1	69.90	70.20	1	2,371	0.04%
2023/12/18	2	70.81	0	0.00	70.80	2	2,373	0.09%
2023/12/13	1	72.40	0	0.00	72.40	1	2,373	0.04%
2023/12/12	1.1	71.96	1	73.90	72.10	0.1	2,379	0.01%
2023/12/11	3.1	74.34	0	0.00	73.90	3.1	2,375	0.13%
2023/12/08	0.4	74.87	0	0.00	74.40	0.4	2,411	0.02%
2023/12/07	1.1	75.08	1	76.20	75.00	0.1	2,412	0.01%
2023/12/06	1	74.70	0	0.00	75.40	1	2,414	0.04%
2023/12/05	0.2	75.00	0	0.00	73.90	0.2	2,396	0.01%
2023/12/04	3.2	74.92	3	75.70	75.10	0.2	2,396	0.01%
2023/12/01	1	74.61	1	74.50	74.30	0	2,389	0.00%
2023/11/30	3.1	75.72	2	74.80	74.30	1.1	2,386	0.04%
2023/11/29	0.2	74.70	0	0.00	73.90	0.2	2,376	0.01%
2023/11/28	2	74.20	0	0.00	74.80	2	2,371	0.08%
2023/11/27	1.1	73.03	2	75.00	73.00	-0.9	2,368	-0.04%
2023/11/24	29.2	76.46	14	75.45	75.10	15.2	2,338	0.65%
2023/11/22	8.2	81.25	8	80.01	78.50	0.2	2,199	0.01%
2023/11/21	5	77.48	14	77.05	78.50	-9	2,154	-0.42%
2023/11/20	19	77.34	1	78.00	76.50	18	2,078	0.87%
2023/11/17	12	79.92	15	81.01	82.60	-3	1,878	-0.16%
2023/11/16	14	73.94	3.4	73.15	75.10	10.6	1,634	0.65%
2023/11/15	0.1	68.50	0	0.00	69.10	0.1	1,434	0.01%
2023/11/14	1.2	68.20	0	0.00	67.90	1.2	1,440	0.08%
2023/11/13	3	68.90	0	0.00	69.50	3	1,458	0.21%
2023/11/09	20	68.70	23.3	68.05	67.30	-3.3	1,446	-0.23%
2023/11/08	0	0.00	22	68.56	68.70	-22	1,484	-1.48%
2023/11/07	8.2	70.33	8	68.91	69.10	0.2	1,529	0.01%
2023/11/06	12	70.16	8.1	69.76	69.50	3.9	1,509	0.26%
2023/11/03	5.1	67.48	0	0.00	67.80	5.1	1,443	0.35%
2023/11/02	0	0.00	9.6	68.61	68.90	-9.6	1,472	-0.65%
2023/11/01	16.1	68.31	4	68.80	68.80	12.1	1,456	0.83%
2023/10/31	1.2	66.58	1.1	66.71	66.60	0.1	1,380	0.01%
2023/10/30	11.1	66.47	7	65.99	65.60	4.1	1,380	0.30%
2023/10/27	8	65.83	8	65.51	66.40	0	1,404	0.00%
2023/10/26	8	66.51	0	0.00	64.90	8	1,455	0.55%
2023/10/25	1.1	65.93	1	65.70	66.60	0.1	1,593	0.00%
2023/10/24	1.1	63.07	0	0.00	64.70	1.1	1,613	0.07%
2023/10/23	1	60.70	3	61.50	60.90	-2	1,677	-0.12%
2023/10/20	5	59.68	0	0.00	60.20	5	1,720	0.29%
2023/10/19	7	60.50	15	61.07	61.00	-8	1,795	-0.45%
2023/10/17	1	61.60	0	0.00	62.00	1	2,111	0.05%
2023/10/16	2	61.80	2.1	61.99	62.10	-0.1	2,152	0.00%
2023/10/13	2.3	64.10	1	65.80	63.60	1.3	2,203	0.06%
2023/10/12	2	63.65	0	0.00	63.80	2	2,197	0.09%
2023/10/11	2	64.25	1	63.70	63.00	1	2,265	0.04%
2023/10/05	1	66.00	0	0.00	65.40	1	2,363	0.04%
2023/10/03	2	64.75	0	0.00	64.60	2	2,443	0.08%
2023/10/02	1	65.80	5	65.42	66.50	-4	2,587	-0.15%
2023/09/26	1	65.80	0	0.00	65.50	1	2,856	0.04%
2023/09/22	1	64.70	2	65.10	65.70	-1	2,964	-0.03%
2023/09/21	4	65.65	1	65.50	65.50	3	3,055	0.10%
2023/09/20	1	66.50	0	0.00	66.20	1	3,206	0.03%
2023/09/19	1	67.20	0	0.00	67.20	1	3,341	0.03%
2023/09/18	1	68.00	0	0.00	68.10	1	3,433	0.03%
2023/09/15	2	69.20	1.2	68.58	68.60	0.9	3,647	0.02%
2023/09/14	0.1	70.13	0	0.00	70.00	0.1	3,887	0.00%
2023/09/13	15	69.03	15	69.73	69.00	0	4,095	0.00%
2023/09/12	1	67.30	5.2	67.41	67.20	-4.2	4,182	-0.10%
2023/09/11	2	67.35	1	67.70	67.80	1	4,303	0.02%
2023/09/08	2	68.75	0	0.00	68.50	2	4,651	0.04%
2023/09/07	4.1	69.13	1	69.80	68.80	3.1	5,014	0.06%
2023/09/06	3	70.27	0	0.00	69.90	3	5,199	0.06%
2023/09/05	0.1	70.70	1	71.30	70.70	-1	5,585	-0.02%
2023/09/04	1	70.80	0	0.00	71.00	1	6,177	0.02%
2023/08/31	1.1	72.07	0	0.00	72.10	1.1	7,232	0.02%
2023/08/30	1	73.50	0	0.00	73.20	1	7,433	0.01%
2023/08/29	0.2	73.30	2	73.05	74.00	-1.9	7,747	-0.02%
2023/08/28	11.2	73.04	2	74.70	71.50	9.2	8,316	0.11%
2023/08/25	9	77.96	3	77.63	76.90	6	8,681	0.07%
2023/08/24	0	0.00	2	74.30	74.10	-2	8,756	-0.02%
2023/08/23	2	74.90	0	0.00	74.30	2	8,955	0.02%
2023/08/22	2	73.50	1	74.90	73.40	1	9,491	0.01%
2023/08/21	0	0.00	1	75.70	75.10	-1	10,437	-0.01%
2023/08/17	5	77.40	7	76.37	77.90	-2	10,905	-0.02%
2023/08/16	4	75.48	4	76.00	75.80	0	11,027	0.00%
2023/08/15	0	76.90	0	0.00	77.00	0	11,274	0.00%
2023/08/14	12	76.63	14	75.89	77.30	-2	11,375	-0.02%
2023/08/11	10	77.73	3	78.60	79.40	7	11,597	0.06%
2023/08/10	7	77.43	11	77.58	78.50	-4	11,751	-0.03%
2023/08/09	4	79.50	2	79.15	78.70	2	11,868	0.02%
2023/08/08	7	81.81	3	81.83	79.40	4	11,911	0.03%
2023/08/07	2	78.85	0	0.00	81.10	2	11,903	0.02%
2023/08/04	1	80.50	0	0.00	79.80	1	11,889	0.01%
2023/08/02	7	80.70	8	80.53	79.40	-1	11,881	-0.01%
2023/08/01	3	81.27	2	81.10	81.00	1	11,857	0.01%
2023/07/31	17	80.32	6.1	80.11	80.00	10.9	11,825	0.09%
2023/07/28	13.4	82.54	3	82.67	82.30	10.4	11,760	0.09%
2023/07/27	4	81.85	0	0.00	82.30	4	11,589	0.03%
2023/07/26	4	83.03	15	81.03	81.00	-11	11,542	-0.10%
2023/07/25	8.2	80.53	5	79.64	79.70	3.2	11,456	0.03%
2023/07/24	1	81.70	5.1	78.77	79.80	-4.1	11,409	-0.04%
2023/07/21	22	84.45	39	82.15	81.00	-17	11,333	-0.15%
2023/07/20	40.1	85.61	10	84.90	84.70	30.1	11,152	0.27%
2023/07/19	0	0.00	1	81.80	80.50	-1	11,014	-0.01%
2023/07/18	4	82.95	2	83.15	80.60	2	10,979	0.02%
2023/07/17	2	86.60	4	86.48	84.80	-2	10,933	-0.02%
2023/07/14	6	90.07	35	90.26	88.50	-29	10,927	-0.27%
2023/07/13	5	90.28	36.4	90.38	89.50	-31.4	10,872	-0.29%
2023/07/12	4	92.12	1.5	91.82	91.60	2.6	10,871	0.02%
2023/07/11	0	0.00	0.1	95.50	95.80	-0.1	10,890	0.00%
2023/07/10	2	99.25	5	97.68	96.90	-3	10,951	-0.03%
2023/07/07	10	101.14	5	101.14	98.00	5	10,905	0.05%
2023/07/06	5.1	101.80	6.6	102.14	101.00	-1.5	10,761	-0.01%
2023/07/05	9	109.89	10	108.15	105.50	-1	10,654	-0.01%
2023/07/04	3	109.83	13	109.00	109.00	-10	10,551	-0.09%
2023/07/03	1	112.50	16	112.91	112.00	-15	10,500	-0.14%
2023/06/30	3.2	111.00	15	111.13	111.50	-11.9	10,439	-0.11%
2023/06/29	12	111.96	5	112.00	113.00	7	10,417	0.07%
2023/06/28	8	111.69	5	111.50	111.50	3	10,357	0.03%
2023/06/27	10.2	110.80	12	108.08	108.50	-1.9	10,253	-0.02%
2023/06/26	4	111.00	8	111.75	112.00	-4	10,121	-0.04%
2023/06/21	25.1	115.09	15	112.53	112.00	10.1	10,035	0.10%
2023/06/20	21.2	114.93	15	114.43	114.00	6.2	9,827	0.06%
2023/06/19	24	115.88	31.1	113.83	113.00	-7.1	9,597	-0.07%
2023/06/16	13	114.15	7	110.86	110.00	6	9,395	0.06%
2023/06/15	12.1	112.13	15	112.63	114.50	-2.9	9,281	-0.03%
2023/06/14	29.3	113.92	40.1	113.34	113.00	-10.8	9,177	-0.12%
2023/06/13	73.1	113.15	63	113.15	111.50	10.1	8,851	0.11%
2023/06/12	18	112.89	28	111.64	110.00	-10	8,499	-0.12%
2023/06/09	43.1	114.84	25	114.30	116.50	18.1	8,329	0.22%
2023/06/08	63.2	123.51	49	122.96	119.50	14.2	7,981	0.18%
2023/06/07	46.3	122.92	37	122.31	123.00	9.3	7,613	0.12%
2023/06/06	9.3	112.36	25.2	116.67	118.00	-15.9	6,856	-0.23%
2023/06/05	19	109.39	20.1	108.15	107.50	-1.1	6,603	-0.02%
2023/06/02	15	106.40	15.1	105.13	109.50	-0.1	6,400	0.00%
2023/06/01	48	103.54	27	103.43	102.00	21	6,089	0.34%
2023/05/31	20	94.54	27.3	97.02	99.10	-7.3	5,541	-0.13%
2023/05/30	54.1	90.05	22	90.04	90.10	32.1	5,158	0.62%
2023/05/29	52	90.19	17	90.04	90.00	35	4,980	0.70%
2023/05/26	23.1	93.70	44.1	90.55	87.90	-21	4,826	-0.43%
2023/05/25	51	89.52	60	90.85	95.30	-9	4,388	-0.21%
2023/05/24	27	84.42	32.1	85.82	86.70	-5.1	3,504	-0.15%
2023/05/23	18	73.39	20.4	78.16	78.90	-2.4	3,272	-0.07%
2023/05/22	11	71.12	14.1	71.71	71.80	-3.1	3,207	-0.10%
2023/05/19	19	71.02	21.1	70.78	70.20	-2.1	3,211	-0.07%
2023/05/18	2.1	67.61	6	67.92	67.90	-3.9	3,290	-0.12%
2023/05/17	18.1	67.60	2.1	67.26	67.90	16.1	3,536	0.45%
2023/05/16	26	66.02	23.1	66.67	66.80	2.9	3,334	0.09%
2023/05/15	16	65.73	5.5	64.84	63.50	10.5	3,127	0.34%
2023/05/12	5	62.68	0	0.00	62.90	5	2,993	0.17%
2023/05/11	2	62.00	5	62.26	61.70	-3	2,946	-0.10%
2023/05/09	2	60.40	7	60.60	60.00	-5	2,910	-0.17%
2023/05/08	2	61.70	0	0.00	61.60	2	2,937	0.07%
2023/05/05	0	0.00	0.1	62.30	62.30	-0.1	2,979	0.00%
2023/05/04	1	61.70	2	62.25	62.30	-1	2,987	-0.03%
2023/05/03	1	62.50	0	0.00	61.80	1	3,002	0.03%
2023/05/02	2	62.85	0	0.00	62.50	2	3,007	0.07%
2023/04/28	0	0.00	4	62.80	62.80	-4	3,010	-0.13%
2023/04/27	0	0.00	1	60.80	61.90	-1	3,005	-0.03%
2023/04/26	5	61.00	0	0.00	61.90	5	3,005	0.17%
2023/04/24	2	62.60	0	0.00	62.60	2	3,007	0.07%
2023/04/21	4	62.93	1	63.90	62.50	3	3,013	0.10%
2023/04/20	1	66.00	1.1	64.58	64.00	-0.1	3,006	0.00%
2023/04/19	5	66.64	2	66.70	65.90	3	2,989	0.10%
2023/04/18	1.2	64.80	0	0.00	64.50	1.2	2,947	0.04%
2023/04/17	2.4	67.35	3.1	67.61	65.90	-0.7	2,948	-0.02%
2023/04/14	3	67.80	4	67.20	66.40	-1	2,918	-0.03%
2023/04/13	8.1	66.71	7	66.21	66.00	1.1	2,847	0.04%
2023/04/12	0	0.00	1.1	63.94	63.50	-1.1	2,774	-0.04%
2023/04/10	1	62.90	0	0.00	63.80	1	2,865	0.03%
2023/04/06	3	63.43	1	63.20	63.00	2	2,992	0.07%
2023/03/30	0	0.00	1	64.60	64.00	-1	3,022	-0.03%
2023/03/28	1	65.80	1	63.40	63.40	0	3,025	0.00%
2023/03/27	0	0.00	1	63.50	63.80	-1	3,022	-0.03%
2023/03/24	2	63.55	3	64.17	63.80	-1	3,506	-0.03%
2023/03/22	0	0.00	1	64.40	64.30	-1	3,607	-0.03%
2023/03/21	1	63.70	0	0.00	63.60	1	3,599	0.03%
2023/03/20	1	60.50	1	61.80	62.30	0	3,596	0.00%
2023/03/17	1	61.30	1	60.00	61.20	0	3,601	0.00%
2023/03/16	1	60.60	23	60.16	59.20	-22	3,583	-0.61%
2023/03/13	6	63.67	8.3	63.23	63.90	-2.3	3,539	-0.06%
2023/03/10	6	66.88	6.6	70.54	65.40	-0.6	3,509	-0.02%
2023/03/09	8	68.98	1	69.90	69.80	7	3,310	0.21%
2023/03/08	3	67.70	1	67.70	67.60	2	3,307	0.06%
2023/03/06	1	67.80	1	67.70	67.80	0	3,319	0.00%
2023/03/03	5.2	68.00	0	0.00	67.90	5.2	3,306	0.16%
2023/03/02	3	70.33	0	0.00	69.00	3	3,257	0.09%
2023/02/24	3	70.10	6.6	70.82	71.20	-3.6	3,199	-0.11%
2023/02/23	4	70.30	2	70.40	70.90	2	3,153	0.06%
2023/02/22	6.3	69.66	5.1	69.46	68.80	1.2	3,097	0.04%
2023/02/21	9.1	68.34	8.3	67.64	68.80	0.8	3,029	0.02%
2023/02/20	4.3	69.87	14	68.99	68.60	-9.8	2,971	-0.33%
2023/02/17	10.8	71.59	18.1	70.78	71.90	-7.3	2,839	-0.26%
2023/02/16	34	70.21	35.1	70.45	71.80	-1.1	2,687	-0.04%
2023/02/15	25	68.72	15.5	67.71	68.80	9.5	2,351	0.40%
2023/02/14	1	64.40	3.1	63.43	64.40	-2.1	1,982	-0.11%
2023/02/13	2	62.15	22	61.94	61.80	-20	1,919	-1.04%
2023/02/10	2	61.75	0	0.00	61.30	2	1,921	0.10%
2023/02/08	1	62.40	0	0.00	62.40	1	1,914	0.05%
2023/02/07	3	62.50	2	62.85	63.00	1	1,912	0.05%
2023/02/06	1.1	63.35	3	62.17	62.60	-1.9	1,910	-0.10%
2023/02/03	2	63.25	1.2	61.75	61.20	0.8	1,885	0.04%
2023/02/02	1	61.50	1	61.60	61.40	0	1,844	0.00%
2023/02/01	10	61.27	4	61.50	61.90	6	1,847	0.32%
2023/01/31	1	60.20	0	0.00	60.30	1	1,844	0.05%
2023/01/17	0	60.20	0	0.00	59.70	0	1,864	0.00%
2023/01/16	1	59.40	3	59.27	60.00	-2	1,887	-0.11%
2023/01/11	2	61.00	7	61.61	60.90	-5	1,946	-0.26%
2023/01/10	0	0.00	1.2	61.92	61.60	-1.2	1,968	-0.06%
2023/01/09	0	0.00	1	61.59	61.60	-1	2,018	-0.05%
2023/01/05	2	62.25	3	61.63	61.20	-1	2,165	-0.05%
2023/01/04	0	0.00	1	62.00	61.90	-1	2,163	-0.05%
2023/01/03	0	0.00	0.1	61.30	61.90	-0.1	2,167	0.00%
2022/12/30	2	62.00	0	0.00	61.40	2	2,230	0.09%
2022/12/29	1.1	59.01	1	60.80	61.80	0.1	2,205	0.00%
2022/12/28	5.1	61.52	3	61.37	61.00	2.1	2,187	0.10%
2022/12/27	1	65.40	1	60.40	60.70	0	2,143	0.00%
2022/12/26	2	62.20	1	61.00	60.30	1	2,064	0.05%
2022/12/23	2	60.60	0.4	60.91	61.10	1.6	2,124	0.08%
2022/12/22	3	61.17	0	0.00	61.40	3	2,150	0.14%
2022/12/21	3	58.57	2.2	60.22	60.50	0.8	2,168	0.04%
2022/12/20	2	59.10	7	58.01	57.90	-5	2,218	-0.23%
2022/12/19	2	59.50	8	58.69	58.50	-6	2,292	-0.26%
2022/12/16	88	64.29	40	62.16	60.10	48	2,435	1.97%
2022/12/15	11	61.35	12.3	62.41	64.70	-1.3	2,212	-0.06%
2022/12/14	8	58.81	27	58.96	58.90	-19	2,182	-0.87%
2022/12/13	2	58.60	2	58.20	58.20	0	2,273	0.00%
2022/12/09	1	58.70	0	0.00	57.50	1	2,504	0.04%
2022/12/08	1	58.10	0	0.00	58.00	1	2,546	0.04%
2022/12/07	20	56.50	0	0.00	56.80	20	2,583	0.77%
2022/12/06	2	57.60	0	0.00	57.20	2	2,599	0.08%
2022/12/05	0	0.00	1	58.20	58.20	-1	2,603	-0.04%
2022/12/02	1.3	58.40	20	57.58	57.30	-18.8	2,608	-0.72%
2022/12/01	4	58.28	3	57.70	58.50	1	2,605	0.04%
2022/11/30	20.2	56.87	1.1	57.10	57.50	19.1	2,647	0.72%
2022/11/29	2	56.00	0	0.00	56.30	2	2,628	0.08%
2022/11/28	1	54.00	0	0.00	54.00	1	2,597	0.04%
2022/11/22	0	0.00	2	52.00	52.00	-2	2,959	-0.07%
2022/11/18	9.2	56.16	8	54.64	53.40	1.2	3,042	0.04%
2022/11/17	0.2	54.10	0	0.00	54.10	0.2	2,979	0.01%
2022/11/15	1.1	52.15	2	52.50	52.70	-0.9	2,991	-0.03%
2022/11/14	0.1	51.80	0	0.00	52.20	0.1	2,999	0.00%
2022/11/10	0.1	50.60	6	50.80	50.30	-5.9	2,992	-0.20%
2022/11/09	0	0.00	1.1	51.18	50.70	-1.1	3,010	-0.04%
2022/11/08	5.1	51.95	0	0.00	51.50	5.1	3,006	0.17%
2022/11/07	0.1	50.20	0	0.00	50.80	0.1	2,995	0.00%
2022/11/03	3	48.20	0	0.00	48.50	3	2,984	0.10%
2022/11/02	2.1	48.18	0	0.00	48.30	2.1	2,994	0.07%
2022/11/01	2	47.28	0	0.00	47.60	2	2,996	0.07%
2022/10/28	0.1	45.60	0	0.00	45.60	0.1	3,013	0.00%
2022/10/27	0.1	46.70	0	0.00	46.75	0.1	3,021	0.00%
2022/10/26	0	0.00	7	44.87	45.40	-7	3,024	-0.23%
2022/10/25	8	45.49	8	45.45	45.50	0	3,021	0.00%
2022/10/24	0	0.00	8	45.98	46.60	-8	3,022	-0.26%
2022/10/21	3.1	45.97	1	45.60	44.70	2.1	3,012	0.07%
2022/10/20	5	46.02	12.5	46.45	46.20	-7.5	3,016	-0.25%
2022/10/19	1	48.85	0	0.00	47.60	1	3,103	0.03%
2022/10/18	11	48.75	14	48.07	48.80	-3	3,113	-0.10%
2022/10/17	0	0.00	1	46.50	49.25	-1	3,120	-0.03%
2022/10/14	7	51.13	2	49.95	50.40	5	3,130	0.16%
2022/10/13	0	0.00	2.1	53.68	52.20	-2.1	3,209	-0.07%
2022/10/11	1	57.70	0	0.00	57.20	1	3,609	0.03%
2022/10/07	32	59.74	2	58.85	58.60	30	3,604	0.83%
2022/10/06	1	57.00	0	0.00	57.90	1	3,550	0.03%
2022/10/04	0	0.00	1	58.00	58.10	-1	3,569	-0.03%
2022/10/03	3.8	58.26	4	58.13	57.90	-0.2	3,583	-0.01%
2022/09/30	9	57.18	17	57.18	58.00	-8	3,573	-0.22%
2022/09/29	8	56.83	16	55.84	56.40	-8	3,521	-0.23%
2022/09/28	0.3	55.10	13	56.04	55.00	-12.8	3,508	-0.36%
2022/09/27	2	58.80	2	58.70	59.60	0	3,500	0.00%
2022/09/26	9	62.92	2	64.85	62.00	7	3,503	0.20%
2022/09/23	30	65.68	29	68.39	65.40	1	3,468	0.03%
2022/09/22	18	69.29	32.1	69.67	67.90	-14.1	3,298	-0.43%
2022/09/21	34	67.28	30	67.06	67.50	4	3,046	0.13%
2022/09/20	4	66.63	15	66.91	67.00	-11	2,982	-0.37%
2022/09/19	2	64.75	2	65.15	65.00	0	2,916	0.00%
2022/09/16	4	65.98	9	65.96	66.60	-5	2,865	-0.17%
2022/09/15	3	66.33	4.6	65.28	64.00	-1.6	2,746	-0.06%
2022/09/14	2	64.55	2	65.15	65.40	0	2,752	0.00%
2022/09/13	7	63.76	0	0.00	64.80	7	2,774	0.25%
2022/09/12	5	63.16	1.3	63.42	63.50	3.7	2,797	0.13%
2022/09/08	11.8	61.92	3	62.33	62.00	8.8	2,866	0.31%
2022/09/07	2.2	60.99	6	61.00	60.90	-3.9	2,898	-0.13%
2022/09/06	27	64.56	20.4	62.85	61.40	6.6	2,930	0.23%
2022/09/05	2.1	62.53	4	62.50	61.30	-1.9	2,946	-0.06%
2022/09/02	1	63.60	0	0.00	62.80	1	3,159	0.03%
2022/09/01	1	64.80	0	0.00	63.50	1	3,215	0.03%
2022/08/31	34.1	64.68	57	64.12	64.60	-22.9	3,315	-0.69%
2022/08/30	18	64.04	18.2	64.69	64.00	-0.2	3,468	0.00%
2022/08/29	26	65.94	23	66.82	63.80	3	3,661	0.08%
2022/08/26	2.2	60.65	5.2	63.95	66.30	-3.1	3,950	-0.08%
2022/08/24	6.1	61.11	0	0.00	60.60	6.1	4,646	0.13%
2022/08/22	4	61.45	2	62.30	61.30	2	5,294	0.04%
2022/08/19	1	59.80	0	0.00	60.90	1	5,370	0.02%
2022/08/16	4	61.23	2	60.40	60.20	2	5,449	0.04%
2022/08/12	1	59.60	0	0.00	59.50	1	5,505	0.02%
2022/08/11	3	58.90	3	59.20	59.00	0	5,588	0.00%
2022/08/09	1	60.10	0	0.00	59.10	1	5,634	0.02%
2022/08/08	0	0.00	3	58.30	58.70	-3	5,698	-0.05%
2022/08/05	8	60.21	0	0.00	60.20	8	5,843	0.14%
2022/08/04	5.1	58.24	8	57.68	58.70	-2.9	5,940	-0.05%
2022/08/03	1.1	59.53	0	0.00	59.50	1.1	5,966	0.02%
2022/08/02	4	61.95	1	61.30	61.40	3	6,019	0.05%
2022/08/01	14	63.39	2	63.50	63.40	12	6,265	0.19%
2022/07/29	2	63.00	4	63.40	64.00	-2	6,289	-0.03%
2022/07/27	7	70.43	7	68.99	68.80	0	6,352	0.00%
2022/07/26	32	71.86	38	71.14	67.80	-6	6,463	-0.09%
2022/07/25	9	69.70	2	69.40	69.30	7	6,565	0.11%
2022/07/22	13	69.32	9	69.52	69.50	4	6,553	0.06%
2022/07/21	9	68.17	6	68.05	69.30	3	6,560	0.05%
2022/07/20	18	69.63	31	69.72	70.10	-13	6,591	-0.20%
2022/07/19	73	70.29	59	70.37	68.50	14	6,508	0.22%
2022/07/18	1	65.70	8.1	64.19	66.40	-7.1	6,168	-0.12%
2022/07/15	2	60.30	0	0.00	60.40	2	6,161	0.03%
2022/07/14	1	59.10	1	59.90	61.10	0	6,215	0.00%
2022/07/13	1	61.70	1	60.60	60.50	0	6,307	0.00%
2022/07/12	2	59.00	1	58.90	58.70	1	6,479	0.02%
2022/07/11	2	61.00	2	62.00	61.00	0	6,753	0.00%
2022/07/05	1	60.80	3	61.47	62.30	-2	7,337	-0.03%
2022/07/04	4	59.35	9	59.76	59.60	-5	7,473	-0.07%
2022/07/01	9.1	59.29	16	58.65	57.30	-6.9	7,472	-0.09%
2022/06/30	16	62.53	7	63.03	62.00	9	7,476	0.12%
2022/06/29	2	64.05	3	64.17	64.10	-1	7,544	-0.01%
2022/06/28	1	64.00	0	0.00	63.60	1	7,760	0.01%
2022/06/27	6	63.30	0	0.00	65.20	6	7,879	0.08%
2022/06/24	0	0.00	2	63.40	62.60	-2	8,086	-0.02%
2022/06/23	2	63.40	13	64.11	62.20	-11	8,142	-0.14%
2022/06/21	7	68.24	0	0.00	68.10	7	8,303	0.08%
2022/06/20	8	68.30	0	0.00	65.70	8	8,572	0.09%
2022/06/16	0	0.00	1	69.30	67.90	-1	8,605	-0.01%
2022/06/15	2	70.20	2	69.70	69.40	0	8,658	0.00%
2022/06/14	1	69.40	1	70.00	70.30	0	8,852	0.00%
2022/06/13	22	73.85	20	73.32	70.30	2	8,844	0.02%
2022/06/10	5	73.18	5	72.14	72.50	0	8,719	0.00%
2022/06/09	13	73.48	13	72.99	72.90	0	8,760	0.00%
2022/06/08	8	73.84	12	73.16	72.90	-4	8,742	-0.05%
2022/06/07	20	72.11	13	72.00	72.90	7	8,753	0.08%
2022/06/06	35	76.62	31	76.36	73.70	4	8,664	0.05%
2022/06/02	39	75.36	70	75.25	75.00	-31	8,360	-0.37%
2022/06/01	32	74.02	33	73.38	72.00	-1	7,901	-0.01%
2022/05/31	66	72.92	40	73.19	72.80	26	8,076	0.32%
2022/05/30	2	70.60	13	69.54	72.00	-11	7,905	-0.14%
2022/05/27	20	65.60	2	68.10	65.50	18	7,907	0.23%
2022/05/26	0	0.00	2	64.20	64.00	-2	8,044	-0.02%
2022/05/25	0	0.00	4	64.90	65.00	-4	8,740	-0.05%
2022/05/24	7	62.96	6	64.12	63.00	1	9,194	0.01%
2022/05/23	13	62.65	19	63.07	63.40	-6	9,376	-0.06%
2022/05/20	5	61.90	5	61.40	61.30	0	9,496	0.00%
2022/05/19	8	60.90	2	60.25	61.70	6	9,784	0.06%
2022/05/17	0	0.00	3	63.50	63.60	-3	10,383	-0.03%
2022/05/16	3	62.40	1	63.50	64.40	2	10,384	0.02%
2022/05/13	14.1	61.14	15	61.63	64.00	-0.9	10,384	-0.01%
2022/05/12	22	67.31	15	65.89	63.00	7	10,243	0.07%
2022/05/10	0	0.00	4	69.20	69.80	-4	10,105	-0.04%
2022/05/09	29	73.45	30	72.19	70.50	-1	10,033	-0.01%
2022/05/06	1	70.20	2	70.90	71.00	-1	9,780	-0.01%
2022/04/29	6	71.10	5.3	70.76	69.80	0.8	9,511	0.01%
2022/04/27	7	68.54	7	67.84	67.50	0	9,278	0.00%
2022/04/26	24	69.88	35	67.65	68.10	-11	9,233	-0.12%
2022/04/25	13	68.99	13	69.42	68.70	0	9,134	0.00%
2022/04/21	6	69.22	3	69.30	69.10	3	8,993	0.03%
2022/04/20	11.3	67.83	10	67.95	68.00	1.3	8,925	0.01%
2022/04/19	21	69.03	11	68.35	68.40	10	8,856	0.11%
2022/04/18	14	69.48	38	69.08	68.10	-24	8,743	-0.27%
2022/04/15	40	76.07	15.1	74.73	71.90	24.9	8,542	0.29%
2022/04/14	37	77.71	22.2	80.27	77.20	14.8	8,248	0.18%
2022/04/13	23	68.42	35	72.80	73.70	-12	7,877	-0.15%
2022/04/12	0	0.00	3	66.67	67.00	-3	7,686	-0.04%
2022/04/11	5.2	66.57	0	0.00	65.30	5.2	7,645	0.07%
2022/04/08	6	68.45	10	68.94	69.10	-4	7,542	-0.05%
2022/04/07	3	65.10	2	65.65	65.00	1	7,353	0.01%
2022/04/06	8	66.84	8	68.00	66.70	0	7,274	0.00%
2022/04/01	6	67.20	4	66.83	67.50	2	7,200	0.03%
2022/03/31	5	68.04	16	68.51	66.70	-11	7,105	-0.15%
2022/03/30	7	67.50	8	66.88	67.00	-1	6,869	-0.01%
2022/03/29	13	67.42	29	66.63	65.50	-16	6,733	-0.24%
2022/03/28	12	63.07	2.1	64.03	64.50	9.9	6,486	0.15%
2022/03/25	3	67.80	8	67.09	66.70	-5	6,387	-0.08%
2022/03/24	2	66.15	15	66.75	65.60	-13	6,172	-0.21%
2022/03/23	52	67.48	37	67.37	66.30	15	6,104	0.25%
2022/03/22	9	62.26	19	62.78	64.80	-10	5,766	-0.17%
2022/03/21	0	0.00	16	63.18	63.10	-16	5,648	-0.28%
2022/03/18	8	64.56	4	64.55	63.90	4	5,594	0.07%
2022/03/17	39	66.46	12.1	65.87	64.60	26.9	5,490	0.49%
2022/03/16	2	63.00	1	63.40	62.70	1	5,248	0.02%
2022/03/15	5	63.02	5	62.50	62.30	0	5,170	0.00%
2022/03/11	2	61.75	2	62.45	63.10	0	4,962	0.00%
2022/03/10	14	64.44	15	65.44	61.90	-1	4,862	-0.02%
2022/03/09	2	62.20	2	60.80	62.00	0	4,621	0.00%
2022/03/08	19	62.99	13	61.68	61.10	6	4,484	0.13%
2022/03/07	10	62.35	4	61.75	61.10	6	4,248	0.14%
2022/03/04	28	67.74	16	66.44	67.00	12	4,126	0.29%
2022/03/03	24	64.72	91.1	62.81	68.50	-67.1	3,744	-1.79%
2022/03/02	12	62.13	10	62.26	62.30	2	3,418	0.06%
2022/03/01	10	60.32	11	61.21	62.50	-1	3,265	-0.03%
2022/02/25	170	64.72	162.4	65.21	61.80	7.6	3,030	0.25%	大買/大賣/
2022/02/24	48	63.94	55.4	63.66	66.00	-7.4	2,306	-0.32%
2022/02/23	73	59.90	96.4	58.14	60.00	-23.4	1,825	-1.28%
2022/02/22	14.2	58.29	25	57.19	58.90	-10.8	1,607	-0.67%
2022/02/21	56.2	59.07	30	58.75	57.60	26.2	1,440	1.82%
2022/02/18	78	57.87	75.4	56.67	59.10	2.6	1,125	0.23%
2022/02/17	1	50.20	4.3	54.04	54.50	-3.3	524	-0.63%
2022/02/16	0	0.00	4	49.50	49.55	-4	436	-0.92%
2022/02/15	7	50.66	6	49.00	48.05	1	410	0.24%
2022/02/14	1	47.00	23	47.27	47.55	-22	359	-6.12%
2022/02/11	1	47.80	12	47.07	46.60	-11	351	-3.13%
2022/02/10	0	0.00	6	45.50	45.60	-6	342	-1.75%
2022/02/08	2	45.05	2	44.80	44.85	0	344	0.00%
2022/01/26	0	0.00	0.5	43.95	43.50	-0.5	339	-0.15%
2022/01/20	0	0.00	12.1	41.27	41.25	-12.1	326	-3.70%
2022/01/12	0	0.00	0	41.00	41.05	0	315	0.00%
2021/12/22	0	0.00	1	42.60	42.65	-1	371	-0.27%
2021/12/14	0	0.00	0	42.90	42.70	0	379	0.00%
2021/12/10	0	0.00	1	43.00	42.85	-1	380	-0.26%
2021/12/08	0	0.00	1	42.65	42.65	-1	378	-0.26%
2021/12/07	0	0.00	0	42.60	42.20	0	379	0.00%
2021/12/03	0	0.00	5	42.30	42.15	-5	381	-1.31%
2021/11/30	1	42.55	1	42.45	42.50	0	382	0.00%
2021/11/29	1	42.25	0	0.00	42.00	1	381	0.26%
2021/11/25	0	0.00	1	46.30	45.60	-1	370	-0.27%
2021/11/19	0	0.00	3	46.60	45.70	-3	360	-0.83%
2021/11/18	1	46.50	3	46.40	46.05	-2	356	-0.56%
2021/11/17	5	47.90	1	47.85	47.95	4	350	1.14%
2021/11/16	0	0.00	1	48.20	47.80	-1	347	-0.29%
2021/11/15	0	0.00	6	45.25	45.15	-6	327	-1.83%
2021/11/12	0	0.00	14	45.65	45.85	-14	327	-4.27%
2021/11/11	5	48.37	0	0.00	47.45	5	318	1.57%
2021/11/10	15	47.07	0	0.00	46.95	15	292	5.13%
2021/11/09	0	0.00	2	46.05	46.35	-2	282	-0.71%
2021/11/08	0	0.00	1	45.05	45.10	-1	272	-0.37%
2021/11/03	1	44.85	1	44.75	44.90	0	265	0.00%
2021/11/02	3	43.60	0	0.00	43.65	3	261	1.15%
2021/10/25	0	0.00	3	41.70	42.15	-3	277	-1.08%
2021/10/22	0	0.00	10	41.90	41.85	-10	285	-3.50%
2021/10/20	5	43.40	2	42.60	42.75	3	312	0.96%
2021/10/18	10	44.06	0	0.00	44.25	10	347	2.88%
2021/10/15	0	0.00	1	43.50	43.75	-1	361	-0.28%
2021/10/05	0.1	43.85	0	0.00	43.10	0.1	447	0.02%
2021/10/04	2	43.80	2	43.78	42.70	0	479	0.00%
2021/10/01	0	0.00	3	41.13	41.30	-3	561	-0.53%
2021/09/30	3	42.55	0	0.00	42.70	3	676	0.44%
2021/09/29	2	42.10	1	42.15	41.60	1	704	0.14%
2021/09/28	2	41.80	4	41.66	42.10	-2	709	-0.28%
2021/09/24	0	0.00	1	40.20	40.05	-1	746	-0.13%
2021/09/17	0	0.00	1	39.05	39.00	-1	764	-0.13%
2021/09/15	0	0.00	5	38.90	39.00	-5	775	-0.65%
2021/09/14	1	38.75	0	0.00	39.00	1	785	0.13%
2021/09/08	0.1	37.96	0	0.00	37.45	0.1	850	0.01%
2021/09/07	0.2	38.48	0	0.00	38.45	0.2	853	0.02%
2021/09/06	0.3	39.00	0	0.00	38.45	0.3	859	0.03%
2021/09/03	2	40.15	0	0.00	39.95	2	856	0.23%
2021/08/26	0.4	41.30	0	0.00	41.20	0.4	955	0.04%
2021/08/17	0.1	40.45	0	0.00	39.90	0.1	983	0.01%
2021/08/16	1	40.00	0	0.00	40.45	1	982	0.10%
2021/08/13	1	42.10	1	42.60	41.45	0	984	0.00%
2021/08/12	0.3	42.50	1	42.05	42.50	-0.8	984	-0.08%
2021/08/10	2	42.15	0	0.00	41.75	2	987	0.20%
2021/08/05	0.3	42.90	0	0.00	42.05	0.3	1,006	0.02%
2021/07/28	0.3	43.90	3	43.63	44.15	-2.8	1,025	-0.27%
2021/07/27	2.5	44.38	0	0.00	44.35	2.5	1,029	0.24%
2021/07/26	4	46.35	0	0.00	45.70	4	1,025	0.39%
2021/07/23	2	47.00	2	46.83	47.05	0	1,016	0.00%
2021/07/22	1	45.55	2	45.45	45.80	-1	995	-0.10%
2021/07/21	7	44.81	8	44.69	44.55	-1	987	-0.10%
2021/07/20	3	45.87	3	46.55	46.20	0	973	0.00%
2021/07/19	3	47.00	0	0.00	47.10	3	965	0.31%
2021/07/16	3	46.80	1	46.90	45.65	2	957	0.21%
2021/07/15	1	45.30	0	0.00	46.30	1	947	0.11%
2021/07/13	0	0.00	3	44.30	43.65	-3	930	-0.32%
2021/07/12	3	45.58	11.2	45.43	45.05	-8.2	918	-0.89%
2021/07/09	2	47.20	0	46.65	46.75	2	896	0.22%
2021/07/08	7	47.84	0	0.00	47.45	7	860	0.81%
2021/07/07	44.2	47.85	48.5	49.34	49.85	-4.3	768	-0.55%
2021/07/06	5	45.10	10	44.51	45.35	-5	653	-0.77%
2021/07/05	1	42.40	0	0.00	43.30	1	627	0.16%
2021/07/02	11	43.13	1	43.05	42.30	10	629	1.59%
2021/07/01	3	43.43	9	43.87	44.15	-6	618	-0.97%
2021/06/30	1	41.50	1.2	41.70	41.95	-0.2	605	-0.03%
2021/06/28	4	40.93	0	0.00	40.90	4	623	0.64%
2021/06/25	5	42.00	0	0.00	42.10	5	620	0.81%
2021/06/23	4	42.41	0	0.00	42.20	4	631	0.63%
2021/06/21	4	43.21	1.5	42.97	43.70	2.6	617	0.41%
2021/06/17	0	0.00	2	41.98	42.00	-2	625	-0.32%
2021/06/07	1	39.60	2	40.43	39.65	-1	778	-0.13%
2021/06/04	0.2	41.55	4	43.01	41.95	-3.8	868	-0.44%
2021/06/03	1	42.20	19	42.02	41.85	-18	891	-2.02%
2021/06/02	1	40.25	0	0.00	40.25	1	875	0.11%
2021/06/01	1	39.00	7	40.21	40.25	-6	871	-0.69%
2021/05/31	11.1	37.40	0	0.00	37.50	11.1	858	1.30%
2021/05/18	1	30.80	1	32.00	33.10	0	1,103	0.00%
2021/05/17	0	0.00	5.1	30.60	31.40	-5.1	1,101	-0.46%
2021/05/14	2.1	32.42	0	0.00	32.20	2.1	1,093	0.20%
2021/05/13	0	32.50	0	0.00	33.65	0	1,084	0.00%
2021/05/12	2	33.70	2	33.00	33.00	0	1,071	0.00%
2021/05/05	1	35.70	0	0.00	36.25	1	1,031	0.10%
2021/05/04	0.1	35.60	0	0.00	34.50	0.1	1,023	0.01%
2021/05/03	1	36.64	4.4	36.40	36.10	-3.3	1,010	-0.33%
2021/04/29	0	0.00	2	38.00	38.05	-2	1,001	-0.20%
2021/04/28	0.1	39.00	0	0.00	38.90	0.1	995	0.01%
2021/04/26	2	39.30	0	0.00	39.25	2	987	0.20%
2021/04/20	0.1	40.75	4	40.86	40.50	-3.9	962	-0.41%
2021/04/19	1	41.00	0	0.00	40.80	1	960	0.10%
2021/04/14	0.2	40.05	1	40.05	40.10	-0.8	948	-0.09%
2021/04/13	0.1	41.50	0	0.00	40.75	0.1	944	0.01%
2021/04/12	0.8	40.90	0	0.00	41.25	0.8	938	0.09%
2021/04/09	0.1	41.15	0	0.00	40.80	0.1	935	0.01%
2021/04/08	4	40.79	1	41.75	41.70	3	930	0.32%
2021/04/07	0.1	40.75	0	0.00	40.70	0.1	922	0.01%
2021/04/06	0	40.25	0	0.00	40.20	0	917	0.00%
2021/03/31	1.1	42.00	0	0.00	41.70	1.1	887	0.12%
2021/03/30	3	43.60	0	0.00	43.30	3	871	0.34%
2021/03/29	5.3	42.71	0	0.00	42.70	5.3	867	0.61%
2021/03/26	0.1	43.30	0	0.00	43.30	0.1	862	0.01%
2021/03/25	1	43.80	3	43.93	43.65	-2	854	-0.23%
2021/03/23	0	0.00	1	44.55	44.35	-1	837	-0.12%
2021/03/22	0	0.00	1	46.10	46.05	-1	817	-0.12%
2021/03/19	2	45.00	2	46.30	46.65	0	793	0.00%
2021/03/18	1	45.35	3	45.63	45.55	-2	775	-0.26%
2021/03/17	4	44.88	0	0.00	44.65	4	747	0.53%
2021/03/16	1	44.30	2	44.73	44.80	-1	731	-0.14%
2021/03/15	2.3	44.43	3	44.12	44.30	-0.7	692	-0.10%
2021/03/12	1	42.00	1	41.80	41.85	0	646	0.00%
2021/03/11	1	41.20	1	42.00	42.00	0	638	0.00%
2021/03/10	7	42.16	2	41.40	42.00	5	625	0.80%
2021/03/09	0	0.00	2	42.40	42.40	-2	523	-0.38%
2021/03/08	0	0.00	5	39.46	38.55	-5	457	-1.09%
2021/03/03	3	38.38	0	0.00	38.10	3	441	0.68%
2021/03/02	2	38.78	18	38.77	38.05	-16	433	-3.69%
2021/02/26	11	41.21	17	40.98	40.95	-6	421	-1.42%
2021/02/25	4	40.21	9	40.25	41.10	-5	404	-1.23%
2021/02/24	14.5	39.85	4	41.15	41.55	10.5	359	2.92%
2021/02/23	15	38.32	12	38.37	38.20	3	283	1.06%
2021/02/22	0.1	35.45	0	0.00	35.75	0.1	237	0.02%
2021/01/25	2	29.18	0	0.00	29.30	2	307	0.65%
2021/01/22	1	29.60	0	0.00	29.60	1	306	0.33%
2021/01/21	0	0.00	1	29.85	29.85	-1	305	-0.33%
2021/01/20	1	30.00	0	0.00	29.90	1	304	0.33%
2021/01/08	0	0.00	0.1	30.25	30.50	-0.1	297	-0.02%
2021/01/07	2	30.45	0	0.00	30.50	2	296	0.67%
2020/12/30	0	0.00	1	31.45	31.50	-1	289	-0.35%
2020/12/11	2	32.95	0	0.00	32.30	2	263	0.76%
2020/12/10	0	0.00	0.2	32.80	32.90	-0.2	261	-0.09%
2020/12/09	1	33.65	0.5	33.30	33.40	0.5	257	0.20%
2020/12/08	0	0.00	3	33.55	33.70	-3	252	-1.19%
2020/11/30	0	0.00	2	32.75	32.50	-2	226	-0.88%
2020/11/26	3	32.70	0	0.00	32.95	3	221	1.36%
2020/11/24	0	0.00	16	30.86	31.00	-16	192	-8.31%
2020/11/23	0	0.00	1	31.40	31.60	-1	184	-0.54%
2020/11/19	1	31.00	5	31.40	31.60	-4	170	-2.35%
2020/11/17	25	30.83	0	30.55	31.30	25	148	16.85%
2020/11/16	1	29.10	0	0.00	29.65	1	126	0.79%
2020/11/11	2	28.73	0	0.00	29.60	2	117	1.70%
2020/11/10	0	0.00	0.1	30.60	30.60	-0.1	94	-0.07%
2020/09/23	0	0.00	2	29.25	29.25	-2	89	-2.23%
2020/09/18	2	29.50	0	0.00	29.50	2	91	2.20%
2020/08/20	1	29.20	0	0.00	29.15	1	219	0.45%
2020/08/03	1	28.90	0	0.00	28.85	1	286	0.35%
2020/07/27	5	29.69	0	0.00	29.10	5	291	1.71%
2020/07/23	2	30.63	0	0.00	30.55	2	291	0.69%
2020/07/13	0.1	33.20	0	0.00	33.00	0.1	292	0.02%
2020/07/03	5	33.95	0	0.00	34.00	5	293	1.71%
2020/06/19	9	33.90	0	0.00	33.90	9	298	3.02%
2020/06/12	1	33.90	0	0.00	34.45	1	313	0.32%
2020/06/11	0	0.00	2	34.93	34.85	-2	315	-0.63%
2020/06/05	0	0.00	1	35.60	35.90	-1	312	-0.32%
2020/06/01	5	35.00	0	0.00	35.50	5	303	1.65%
2020/05/29	0	0.00	5	34.60	34.90	-5	298	-1.68%
2020/05/27	12	38.38	1	36.95	36.75	11	272	4.03%
2020/05/26	0	0.00	2	37.33	37.80	-2	224	-0.89%
2020/05/07	1	30.05	0	0.00	30.20	1	183	0.54%
2020/05/04	1	30.75	0	0.00	30.60	1	187	0.53%
2020/04/30	4	31.98	0	0.00	32.05	4	189	2.11%
2020/04/27	0	0.00	1	29.05	29.30	-1	205	-0.49%
2020/04/15	1	29.20	0	0.00	30.00	1	248	0.40%
2020/04/07	1	28.05	1	27.90	28.00	0	242	0.00%
2020/03/31	1	28.25	0	0.00	27.30	1	240	0.41%
2020/03/27	0	28.00	0	0.00	27.90	0	240	0.00%
2020/03/18	1	23.65	0	0.00	23.15	1	219	0.46%
2020/03/09	1	33.30	1	33.45	33.30	0	193	0.00%
2020/02/24	1	35.60	1	35.65	35.60	0	171	0.00%
2020/02/12	1	36.80	0	0.00	36.80	1	161	0.62%
2020/02/07	1	35.80	0	0.00	35.40	1	155	0.64%
2020/02/05	1	36.00	0	0.00	36.05	1	148	0.67%
2020/02/04	0	0.00	1	36.00	36.80	-1	144	-0.69%
2020/01/13	1	39.60	0	0.00	40.10	1	107	0.93%
2020/01/10	0	0.00	1	43.70	43.95	-1	84	-1.18%
2020/01/09	0	0.00	1	42.80	42.95	-1	73	-1.37%
2019/12/26	0	0.00	1	40.85	40.85	-1	60	-1.64%
2019/12/24	0	0.00	2	40.48	40.50	-2	59	-3.38%
2019/12/16	0	0.00	5	39.50	39.50	-5	52	-9.55%
2019/12/06	1	38.65	1	38.70	38.85	0	50	0.00%
2019/11/28	0	0.00	1	39.10	39.10	-1	47	-2.09%
2019/11/22	0	0.00	1	39.05	39.10	-1	44	-2.25%
2019/11/20	0	0.00	1	38.70	38.70	-1	42	-2.33%
2019/11/15	0	0.00	1	38.50	38.50	-1	42	-2.37%
2019/11/13	0	0.00	1	38.50	38.25	-1	40	-2.45%
2019/08/23	0	0.00	3.2	36.10	36.05	-3.2	60	-5.22%
2019/08/14	0	0.00	0	35.90	35.85	0	60	0.00%
2019/08/12	0	0.00	1	35.85	35.85	-1	60	-1.65%
2019/08/08	1	35.80	0	0.00	35.80	1	60	1.67%
2019/08/05	0	0.00	1	35.45	35.30	-1	59	-1.67%
2019/07/19	1	35.75	0	0.00	35.95	1	57	1.74%
2019/07/08	0	0.00	2	38.20	38.30	-2	44	-4.48%
2019/07/03	0	0.00	1	38.10	38.00	-1	45	-2.22%
2019/06/24	0	0.00	2	37.50	37.65	-2	48	-4.09%
2019/06/12	1	37.55	0	0.00	37.65	1	48	2.05%
2019/05/29	2	36.70	0	0.00	36.75	2	45	4.39%
2019/04/15	1	36.80	0	0.00	36.70	1	44	2.25%
2019/04/10	0	0.00	1	36.65	37.30	-1	43	-2.29%
2019/03/25	0	0.00	1	36.25	36.35	-1	39	-2.56%
2019/03/22	0	0.00	4	36.50	36.50	-4	38	-10.40%
2019/03/14	0	36.15	0	0.00	36.35	0	38	0.00%
2019/03/13	2	36.15	0	0.00	36.35	2	39	5.09%
2019/02/22	0	35.65	0	0.00	35.65	0	75	0.00%
2019/02/12	0	0.00	3	35.60	35.60	-3	73	-4.07%
2019/01/11	3	34.80	0	0.00	34.80	3	73	4.09%
2018/11/30	0	0.00	3	37.10	36.80	-3	63	-4.72%
2018/11/29	0	0.00	2	36.75	36.80	-2	59	-3.37%
2018/11/27	2	36.00	1.9	36.28	36.30	0.1	52	0.18%
2018/11/26	1	36.65	1	36.70	36.50	0	46	0.00%
2018/11/22	0.2	33.80	0	0.00	33.80	0.2	29	0.70%
2018/10/29	0.1	32.75	0	0.00	32.75	0.1	34	0.27%
2018/10/26	1	32.80	0	0.00	32.70	1	35	2.83%
2018/10/11	1	33.00	0	0.00	32.85	1	37	2.66%
2018/08/16	1	34.50	0	0.00	34.35	1	63	1.56%
2018/07/26	0.6	35.15	0	0.00	35.15	0.6	71	0.77%
2018/07/24	0.2	35.00	0	0.00	35.00	0.2	72	0.28%
2018/07/20	5	34.67	0	0.00	34.80	5	72	6.91%
2018/07/17	0.8	34.60	0	0.00	34.60	0.8	74	1.14%
2018/07/09	5	34.50	0	0.00	34.45	5	76	6.51%
2018/07/05	2	34.55	0	0.00	34.50	2	76	2.57%
2018/07/04	0.5	34.60	0	0.00	34.60	0.5	77	0.64%
2018/07/02	0	0.00	3	37.75	37.70	-3	74	-4.02%
2018/06/29	0	0.00	5	37.30	37.75	-5	73	-6.78%
2018/06/27	1	37.10	0	0.00	37.10	1	76	1.30%
2018/06/26	1	37.10	0	0.00	37.25	1	77	1.29%
2018/06/22	2	37.75	0	0.00	37.75	2	84	2.38%
2018/06/15	12	37.63	0	0.00	37.70	12	80	14.83%
2018/06/12	1	37.80	0	0.00	37.80	1	78	1.27%
2018/06/06	12	37.46	0	0.00	37.45	12	76	15.77%
2018/06/05	0.1	37.25	0	0.00	37.35	0.1	74	0.08%
2018/06/04	0.1	37.30	0	0.00	37.30	0.1	74	0.13%
2018/06/01	1	37.15	0	0.00	37.30	1	74	1.35%
2018/05/30	1	37.05	0	0.00	37.05	1	73	1.36%
2018/05/29	5	37.10	0	0.00	37.15	5	73	6.84%
2018/05/03	0	0.00	0.1	36.30	36.30	-0.1	64	-0.13%
2018/05/02	0.6	36.25	0	0.00	36.30	0.6	64	0.93%
2018/03/28	0.4	35.90	0	0.00	36.00	0.4	73	0.48%
2018/03/27	0	0.00	1	35.75	35.75	-1	70	-1.41%
2018/02/02	0	0.00	1	35.10	35.05	-1	64	-1.56%
2018/02/01	0	35.35	0	0.00	35.00	0	67	0.00%
2018/01/26	0	35.00	0	0.00	35.25	0	66	0.00%
2018/01/18	0	35.50	0	0.00	35.70	0	60	0.00%
2018/01/16	0	0.00	1	36.10	35.80	-1	59	-1.68%