鳳凰 (5706)-第一金-忠孝券商分點個股進出

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
76.6
漲跌
▼0.5
漲幅
-0.65%
成交量
1,781張
產業
上市觀光類股
192人加入追蹤

立即追蹤
本地時間:13:30(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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/15	0	0.00	1	80.00	79.80	-1	1,656	-0.06%
2024/05/14	0	0.00	2.1	80.57	78.80	-2.1	1,642	-0.12%
2024/05/13	5	77.60	0	0.00	78.40	5	1,556	0.32%
2024/05/10	4	77.62	5.5	78.01	78.10	-1.5	1,534	-0.10%
2024/05/09	0.5	76.14	0	0.00	75.50	0.5	1,506	0.03%
2024/05/08	1	76.00	0	0.00	75.60	1	1,502	0.07%
2024/05/07	0	76.40	0	0.00	75.90	0	1,496	0.00%
2024/05/06	3	77.67	0	0.00	77.50	3	1,498	0.20%
2024/05/03	0	78.80	0.7	78.40	78.60	-0.7	1,486	-0.05%
2024/05/02	0	0.00	2	80.00	80.00	-2	1,463	-0.14%
2024/04/30	2	78.30	0	0.00	77.70	2	1,405	0.14%
2024/04/29	40	81.29	43.2	81.76	79.00	-3.2	1,375	-0.23%
2024/04/26	9.2	78.42	9	79.23	79.70	0.2	1,233	0.02%
2024/04/25	12	77.97	9	79.04	78.50	3	1,139	0.26%
2024/04/24	5	76.40	5	76.80	76.30	0	920	0.00%
2024/04/23	14	76.29	18	75.72	73.10	-4	828	-0.48%
2024/04/12	3	73.83	2	73.40	73.10	1	754	0.13%
2024/04/11	2	74.50	3	74.10	74.10	-1	727	-0.14%
2024/04/01	1	69.30	0	0.00	68.90	1	661	0.15%
2024/03/29	1	68.50	0	0.00	68.40	1	660	0.15%
2024/03/19	1	67.10	0	0.00	67.40	1	663	0.15%
2024/03/05	0	0.00	13	62.67	63.50	-13	669	-1.94%
2024/02/26	0	0.00	2	62.00	61.80	-2	961	-0.21%
2024/02/23	0	0.00	0.5	62.00	61.50	-0.5	1,132	-0.04%
2024/01/31	0	0.00	0	68.80	68.40	0	1,993	0.00%
2024/01/30	0	0.00	0.1	68.90	68.80	-0.1	2,042	0.00%
2023/12/04	1	74.30	15	75.07	75.10	-14	2,396	-0.58%
2023/12/01	1	74.50	0	0.00	74.30	1	2,389	0.04%
2023/11/27	1	73.30	3	73.20	73.00	-2	2,368	-0.08%
2023/11/24	2	75.75	2	74.85	75.10	0	2,338	0.00%
2023/11/22	0	0.00	1	81.80	78.50	-1	2,199	-0.05%
2023/11/21	2	76.45	7	76.54	78.50	-5	2,154	-0.23%
2023/11/20	10	76.14	2	76.20	76.50	8	2,078	0.38%
2023/11/17	0	0.00	0	82.60	82.60	0	1,878	0.00%
2023/11/16	8	72.70	9	73.03	75.10	-1	1,634	-0.06%
2023/11/10	0	0.00	1	68.50	68.80	-1	1,446	-0.07%
2023/11/09	0	68.40	0	0.00	67.30	0	1,446	0.00%
2023/11/07	3	70.40	3	69.70	69.10	0	1,529	0.00%
2023/11/06	1	68.60	0	0.00	69.50	1	1,509	0.07%
2023/11/01	10	67.20	11	67.91	68.80	-1	1,456	-0.07%
2023/10/24	0	0.00	2	62.00	64.70	-2	1,613	-0.12%
2023/10/19	0	0.00	4	60.90	61.00	-4	1,795	-0.22%
2023/10/13	0	0.00	0.5	65.60	63.60	-0.5	2,203	-0.02%
2023/10/12	0	0.00	0	64.00	63.80	0	2,197	0.00%
2023/10/05	0	0.00	1	65.80	65.40	-1	2,363	-0.04%
2023/10/04	1	63.80	0	0.00	63.80	1	2,401	0.04%
2023/09/20	2	66.90	0	0.00	66.20	2	3,206	0.06%
2023/09/19	1	67.70	0	0.00	67.20	1	3,341	0.03%
2023/09/15	2	69.55	0	0.00	68.60	2	3,647	0.05%
2023/09/13	0	0.00	2	69.85	69.00	-2	4,095	-0.05%
2023/09/12	1	67.60	0	0.00	67.20	1	4,182	0.02%
2023/09/11	1	68.20	0	0.00	67.80	1	4,303	0.02%
2023/09/08	1	68.60	3	68.60	68.50	-2	4,651	-0.04%
2023/09/07	1	69.90	0	0.00	68.80	1	5,014	0.02%
2023/09/01	1	71.90	1.1	71.93	71.90	-0.1	6,958	0.00%
2023/08/31	2	71.95	0	0.00	72.10	2	7,232	0.03%
2023/08/30	1	73.60	0	0.00	73.20	1	7,433	0.01%
2023/08/29	0	0.00	1	73.90	74.00	-1	7,747	-0.01%
2023/08/25	3	77.67	2	78.70	76.90	1	8,681	0.01%
2023/08/24	0	0.00	1	74.40	74.10	-1	8,756	-0.01%
2023/08/23	1	74.30	4.2	74.29	74.30	-3.2	8,955	-0.04%
2023/08/21	1	75.80	1	75.10	75.10	0	10,437	0.00%
2023/08/18	3	76.67	2	75.85	75.60	1	10,722	0.01%
2023/08/17	1	74.60	3	77.67	77.90	-2	10,905	-0.02%
2023/08/15	1	76.50	4	77.00	77.00	-3	11,274	-0.03%
2023/08/14	3	78.00	0	0.00	77.30	3	11,375	0.03%
2023/08/11	1	77.10	4	79.30	79.40	-3	11,597	-0.03%
2023/08/09	2	79.30	1	79.00	78.70	1	11,868	0.01%
2023/08/08	3	81.00	0	0.00	79.40	3	11,911	0.03%
2023/08/04	0	0.00	1	79.80	79.80	-1	11,889	-0.01%
2023/08/02	6	80.23	5	79.14	79.40	1	11,881	0.01%
2023/08/01	1	81.20	1	80.20	81.00	0	11,857	0.00%
2023/07/31	0	0.00	2	79.75	80.00	-2	11,825	-0.02%
2023/07/28	7	83.06	2	83.20	82.30	5	11,760	0.04%
2023/07/27	1	81.30	2	82.30	82.30	-1	11,589	-0.01%
2023/07/26	2	83.30	0	0.00	81.00	2	11,542	0.02%
2023/07/25	4	79.73	0	0.00	79.70	4	11,456	0.03%
2023/07/24	1	78.20	1	78.60	79.80	0	11,409	0.00%
2023/07/21	4	84.83	1	81.00	81.00	3	11,333	0.03%
2023/07/20	0	0.00	1	81.60	84.70	-1	11,152	-0.01%
2023/07/19	0	0.00	1	80.60	80.50	-1	11,014	-0.01%
2023/07/18	2	83.90	2	81.30	80.60	0	10,979	0.00%
2023/07/17	0	0.00	1	84.80	84.80	-1	10,933	-0.01%
2023/07/14	1	87.50	2	90.50	88.50	-1	10,927	-0.01%
2023/07/13	2	91.10	3	91.00	89.50	-1	10,872	-0.01%
2023/07/12	1	95.20	1	91.90	91.60	0	10,871	0.00%
2023/07/11	3	98.70	2	96.00	95.80	1	10,890	0.01%
2023/07/10	1	99.90	1	97.00	96.90	0	10,951	0.00%
2023/07/07	1	98.50	1	98.70	98.00	0	10,905	0.00%
2023/07/06	3.1	101.82	5	102.50	101.00	-1.9	10,761	-0.02%
2023/07/04	1	110.50	0	0.00	109.00	1	10,551	0.01%
2023/07/03	1	111.00	1	112.50	112.00	0	10,500	0.00%
2023/06/30	2	111.00	0	0.00	111.50	2	10,439	0.02%
2023/06/29	1	112.00	1	111.50	113.00	0	10,417	0.00%
2023/06/28	2	110.25	2	112.25	111.50	0	10,357	0.00%
2023/06/27	2	113.00	14	107.68	108.50	-12	10,253	-0.12%
2023/06/26	2	112.75	1	111.50	112.00	1	10,121	0.01%
2023/06/21	3	114.17	3	116.17	112.00	0	10,035	0.00%
2023/06/20	2	115.50	1	116.50	114.00	1	9,827	0.01%
2023/06/16	1.1	114.36	2	111.00	110.00	-0.9	9,395	-0.01%
2023/06/15	2	113.25	4.2	113.62	114.50	-2.2	9,281	-0.02%
2023/06/14	4	112.50	5	112.20	113.00	-1	9,177	-0.01%
2023/06/13	11	113.09	2.3	114.65	111.50	8.7	8,851	0.10%
2023/06/12	2.2	112.64	4	110.75	110.00	-1.8	8,499	-0.02%
2023/06/09	7.4	114.61	6	112.92	116.50	1.4	8,329	0.02%
2023/06/08	18.1	123.05	28	122.52	119.50	-9.9	7,981	-0.12%
2023/06/07	32	121.30	1.8	122.33	123.00	30.2	7,613	0.40%
2023/06/06	1	114.50	5	115.00	118.00	-4	6,856	-0.06%
2023/06/05	3	108.67	2	107.50	107.50	1	6,603	0.02%
2023/06/02	17	105.35	4	105.63	109.50	13	6,400	0.20%
2023/06/01	2	104.25	7	102.79	102.00	-5	6,089	-0.08%
2023/05/31	7	94.80	118	90.91	99.10	-111	5,541	-2.00%	大賣/鉅額交易
2023/05/30	116	90.06	100	91.35	90.10	16	5,158	0.31%	大買/
2023/05/29	2	90.15	2	90.40	90.00	0	4,980	0.00%
2023/05/26	104	88.10	127	93.19	87.90	-23	4,826	-0.48%	大買/大賣/
2023/05/25	147	90.40	135	87.93	95.30	12	4,388	0.27%	大買/大賣/
2023/05/24	11	84.70	9	85.91	86.70	2	3,504	0.06%
2023/05/23	0	0.00	80.1	71.44	78.90	-80.1	3,272	-2.45%
2023/05/22	111	71.57	4	71.68	71.80	107	3,207	3.34%	大買/鉅額交易
2023/05/19	133	71.12	205	69.85	70.20	-72	3,211	-2.24%	大買/大賣/
2023/05/18	73	67.75	0	0.00	67.90	73	3,290	2.22%
2023/05/17	86	67.71	6	67.68	67.90	80	3,536	2.26%
2023/05/16	12	66.46	15	67.23	66.80	-3	3,334	-0.09%
2023/05/12	3	61.83	3	62.33	62.90	0	2,993	0.00%
2023/05/11	2	61.90	5	61.98	61.70	-3	2,946	-0.10%
2023/05/10	2	61.15	0	0.00	61.60	2	2,904	0.07%
2023/05/04	0	0.00	1	62.30	62.30	-1	2,987	-0.03%
2023/04/28	0	0.00	2	63.30	62.80	-2	3,010	-0.07%
2023/04/25	3	62.00	0	0.00	61.00	3	3,013	0.10%
2023/04/20	3	64.70	0	0.00	64.00	3	3,006	0.10%
2023/04/19	2	65.60	2	65.90	65.90	0	2,989	0.00%
2023/04/18	1	65.50	0	0.00	64.50	1	2,947	0.03%
2023/04/14	3	67.03	1	66.60	66.40	2	2,918	0.07%
2023/04/13	4	66.30	2	66.00	66.00	2	2,847	0.07%
2023/03/29	3	64.40	3	65.00	65.00	0	3,034	0.00%
2023/03/27	0	0.00	2	63.80	63.80	-2	3,022	-0.07%
2023/03/24	2	63.80	0	0.00	63.80	2	3,506	0.06%
2023/03/22	3	64.20	3	64.30	64.30	0	3,607	0.00%
2023/03/21	3	63.10	3	63.60	63.60	0	3,599	0.00%
2023/03/20	3	61.00	3	62.30	62.30	0	3,596	0.00%
2023/03/16	2	60.30	4	59.20	59.20	-2	3,583	-0.06%
2023/03/15	5	62.80	0	0.00	62.40	5	3,557	0.14%
2023/03/14	2	63.50	2	62.50	62.50	0	3,552	0.00%
2023/03/13	0	0.00	4	64.00	63.90	-4	3,539	-0.11%
2023/03/10	5	70.84	3	70.63	65.40	2	3,509	0.06%
2023/03/09	0	0.00	2	68.70	69.80	-2	3,310	-0.06%
2023/03/08	2	67.50	0	0.00	67.60	2	3,307	0.06%
2023/03/03	2	67.90	0	0.00	67.90	2	3,306	0.06%
2023/03/02	2	70.80	0	0.00	69.00	2	3,257	0.06%
2023/03/01	2	70.70	0	0.00	70.00	2	3,216	0.06%
2023/02/24	3	70.97	2.1	70.62	71.20	0.9	3,199	0.03%
2023/02/23	0.1	70.17	3	70.65	70.90	-2.9	3,153	-0.09%
2023/02/22	5.8	69.17	12.7	69.79	68.80	-6.9	3,097	-0.22%
2023/02/21	2.7	67.80	1.1	67.99	68.80	1.6	3,029	0.05%
2023/02/20	3.1	69.64	1.2	68.95	68.60	1.9	2,971	0.06%
2023/02/17	3	71.23	4	70.90	71.90	-1	2,839	-0.04%
2023/02/16	2	69.60	5.2	70.60	71.80	-3.2	2,687	-0.12%
2023/02/15	3.9	67.35	9.5	68.76	68.80	-5.6	2,351	-0.24%
2023/02/14	2	63.09	5.4	63.71	64.40	-3.4	1,982	-0.17%
2023/02/13	4.7	61.45	5	61.86	61.80	-0.3	1,919	-0.02%
2023/02/10	2.5	62.15	2	61.95	61.30	0.5	1,921	0.03%
2023/02/09	2.5	62.55	2.7	63.33	62.20	-0.1	1,923	-0.01%
2023/02/08	1.2	62.27	3.2	62.99	62.40	-2.1	1,914	-0.11%
2023/02/07	1	62.49	6.2	62.99	63.00	-5.2	1,912	-0.27%
2023/02/06	0.4	62.35	0.1	62.90	62.60	0.3	1,910	0.02%
2023/02/03	3.1	62.74	1.1	62.58	61.20	2	1,885	0.10%
2023/02/02	0.1	61.40	0.5	61.75	61.40	-0.4	1,844	-0.02%
2023/02/01	5.3	61.68	2	61.95	61.90	3.3	1,847	0.18%
2023/01/31	1.1	59.72	3.2	60.28	60.30	-2.1	1,844	-0.11%
2023/01/30	1.1	59.96	0	0.00	59.50	1.1	1,850	0.06%
2023/01/17	0.7	60.05	0.4	60.27	59.70	0.3	1,864	0.02%
2023/01/16	0.5	59.72	1	59.40	60.00	-0.5	1,887	-0.02%
2023/01/13	1.3	59.50	1	59.94	59.00	0.3	1,916	0.02%
2023/01/12	1.2	60.92	1.1	61.20	60.90	0.1	1,931	0.00%
2023/01/11	1.1	61.59	2	61.75	60.90	-0.9	1,946	-0.05%
2023/01/10	1.5	61.71	1.4	62.28	61.60	0.1	1,968	0.01%
2023/01/09	1.7	61.53	2	61.90	61.60	-0.3	2,018	-0.01%
2023/01/06	1.6	61.22	2	61.60	61.30	-0.4	2,120	-0.02%
2023/01/05	2.7	62.16	2	62.75	61.20	0.7	2,165	0.03%
2023/01/04	2.3	62.12	2	62.60	61.90	0.3	2,163	0.01%
2023/01/03	0.3	60.84	0.2	61.50	61.90	0.1	2,167	0.00%
2022/12/30	3.4	61.98	0	62.20	61.40	3.4	2,230	0.15%
2022/12/29	3.7	59.12	5.2	59.99	61.80	-1.5	2,205	-0.07%
2022/12/28	3.2	61.15	3.2	61.35	61.00	0	2,187	0.00%
2022/12/27	6.8	63.46	7.6	62.67	60.70	-0.8	2,143	-0.04%
2022/12/26	8.6	61.64	4.3	62.39	60.30	4.3	2,064	0.21%
2022/12/23	0.4	60.70	0	0.00	61.10	0.4	2,124	0.02%
2022/12/22	0.9	61.08	1.6	61.09	61.40	-0.7	2,150	-0.03%
2022/12/21	2.9	59.80	5.5	59.63	60.50	-2.6	2,168	-0.12%
2022/12/20	3	58.60	1.7	58.89	57.90	1.3	2,218	0.06%
2022/12/19	0.3	58.92	0.4	58.90	58.50	-0.1	2,292	0.00%
2022/12/16	14.1	63.50	9	64.69	60.10	5.1	2,435	0.21%
2022/12/15	10	61.64	18	63.27	64.70	-8	2,212	-0.36%
2022/12/14	0.6	58.35	5.2	58.82	58.90	-4.6	2,182	-0.21%
2022/12/13	1	58.25	6	58.07	58.20	-5	2,273	-0.22%
2022/12/12	8	57.77	9.2	58.25	57.80	-1.2	2,351	-0.05%
2022/12/09	7.5	58.41	0.3	58.63	57.50	7.2	2,504	0.29%
2022/12/08	3.1	57.64	4.1	57.72	58.00	-1	2,546	-0.04%
2022/12/07	3	57.37	5.1	57.55	56.80	-2	2,583	-0.08%
2022/12/06	4.9	58.31	2	59.20	57.20	2.9	2,599	0.11%
2022/12/05	6.8	57.45	4	57.73	58.20	2.8	2,603	0.11%
2022/12/02	3.5	58.13	2.4	58.28	57.30	1.1	2,608	0.04%
2022/12/01	2.7	57.99	4.4	58.52	58.50	-1.7	2,605	-0.07%
2022/11/30	3.6	56.56	1.1	57.47	57.50	2.5	2,647	0.10%
2022/11/29	8.9	54.92	11.3	55.54	56.30	-2.4	2,628	-0.09%
2022/11/28	4.9	52.75	7	53.56	54.00	-2.1	2,597	-0.08%
2022/11/25	0.7	52.68	1	52.80	52.10	-0.3	2,600	-0.01%
2022/11/24	0.6	52.32	1	52.90	52.30	-0.4	2,674	-0.01%
2022/11/23	1.9	52.33	1	52.80	52.00	0.9	2,708	0.03%
2022/11/22	2.4	52.82	2	53.25	52.00	0.4	2,959	0.01%
2022/11/21	1.4	53.07	2	52.90	52.50	-0.6	3,049	-0.02%
2022/11/18	7.3	56.10	8	56.31	53.40	-0.7	3,042	-0.02%
2022/11/17	0.9	53.60	7.1	54.00	54.10	-6.2	2,979	-0.21%
2022/11/16	3.1	52.06	0.3	52.67	52.20	2.8	2,969	0.09%
2022/11/15	10.6	52.12	8.1	52.51	52.70	2.5	2,991	0.08%
2022/11/14	4	51.73	7.8	52.21	52.20	-3.8	2,999	-0.13%
2022/11/11	4.8	51.07	5	51.52	51.40	-0.2	2,998	-0.01%
2022/11/10	2.6	51.12	2	50.30	50.30	0.6	2,992	0.02%
2022/11/09	6.3	51.24	0	0.00	50.70	6.3	3,010	0.21%
2022/11/08	1.8	51.45	2.1	51.89	51.50	-0.2	3,006	-0.01%
2022/11/07	3.3	49.36	5.4	50.12	50.80	-2	2,995	-0.07%
2022/11/04	8.3	48.97	8	49.13	49.55	0.3	2,991	0.01%
2022/11/03	8.8	47.79	9.2	48.22	48.50	-0.4	2,984	-0.01%
2022/11/02	4.5	48.04	6.1	48.25	48.30	-1.6	2,994	-0.05%
2022/11/01	8.7	47.19	12.3	47.10	47.60	-3.6	2,996	-0.12%
2022/10/31	2.2	45.81	0.4	45.94	45.85	1.8	3,001	0.06%
2022/10/28	7.7	46.21	5.2	45.99	45.60	2.4	3,013	0.08%
2022/10/27	8.4	46.32	6.1	46.51	46.75	2.3	3,021	0.08%
2022/10/26	4.3	45.20	7.2	45.53	45.40	-2.9	3,024	-0.10%
2022/10/25	15.1	45.61	7.3	45.55	45.50	7.8	3,021	0.26%
2022/10/24	2.2	46.08	12.6	46.42	46.60	-10.4	3,022	-0.34%
2022/10/21	7.5	45.91	3.2	45.93	44.70	4.3	3,012	0.14%
2022/10/20	3.9	46.10	0.4	46.31	46.20	3.5	3,016	0.12%
2022/10/19	1	48.76	2	48.70	47.60	-1	3,103	-0.03%
2022/10/18	7.8	48.26	7	48.36	48.80	0.8	3,113	0.03%
2022/10/17	0.6	48.28	1.4	48.04	49.25	-0.8	3,120	-0.03%
2022/10/14	10.8	51.15	7.3	51.57	50.40	3.5	3,130	0.11%
2022/10/13	5.1	53.77	3	53.15	52.20	2.1	3,209	0.07%
2022/10/12	1.1	58.33	1.4	58.02	58.00	-0.2	3,541	-0.01%
2022/10/11	1.6	58.19	1	57.50	57.20	0.6	3,609	0.02%
2022/10/07	6.3	59.54	2.1	59.74	58.60	4.2	3,604	0.12%
2022/10/06	4	57.20	15	57.83	57.90	-11	3,550	-0.31%
2022/10/05	1.7	57.51	1.4	57.64	57.30	0.3	3,565	0.01%
2022/10/04	1.2	58.12	0.6	58.10	58.10	0.6	3,569	0.02%
2022/10/03	0.1	58.10	0	0.00	57.90	0.1	3,583	0.00%
2022/09/30	1.4	57.18	1.1	57.30	58.00	0.3	3,573	0.01%
2022/09/29	1.6	56.28	2.1	56.46	56.40	-0.4	3,521	-0.01%
2022/09/28	1.3	58.23	1.7	55.75	55.00	-0.4	3,508	-0.01%
2022/09/27	1.6	59.70	1	59.36	59.60	0.6	3,500	0.02%
2022/09/26	1.6	65.11	1	65.50	62.00	0.6	3,503	0.02%
2022/09/23	6.2	66.87	5	66.68	65.40	1.2	3,468	0.03%
2022/09/22	10	70.04	14.1	70.16	67.90	-4.1	3,298	-0.12%
2022/09/21	0.1	65.89	30.6	67.10	67.50	-30.4	3,046	-1.00%
2022/09/20	3.8	65.63	11.6	66.33	67.00	-7.8	2,982	-0.26%
2022/09/19	44.2	66.46	7	65.24	65.00	37.2	2,916	1.28%
2022/09/16	6.2	65.70	15.2	66.31	66.60	-9	2,865	-0.32%
2022/09/15	7.9	65.76	0	0.00	64.00	7.9	2,746	0.29%
2022/09/14	2.4	64.15	7	65.29	65.40	-4.6	2,752	-0.17%
2022/09/13	4.5	63.53	4	63.90	64.80	0.5	2,774	0.02%
2022/09/08	2	61.70	3	62.20	62.00	-1	2,866	-0.03%
2022/09/06	6	62.05	5	63.92	61.40	1	2,930	0.03%
2022/09/05	3.5	62.11	0.2	61.90	61.30	3.3	2,946	0.11%
2022/09/01	0.2	63.80	0	0.00	63.50	0.2	3,215	0.01%
2022/08/30	2	64.30	0	0.00	64.00	2	3,468	0.06%
2022/08/29	4.1	67.32	4	65.20	63.80	0.1	3,661	0.00%
2022/08/26	7	64.19	18	64.14	66.30	-11	3,950	-0.28%
2022/08/25	2	60.45	1	61.20	60.30	1	4,436	0.02%
2022/08/24	1	61.00	2	60.95	60.60	-1	4,646	-0.02%
2022/08/23	8	60.59	2	60.85	61.00	6	5,142	0.12%
2022/08/22	3	61.50	0	0.00	61.30	3	5,294	0.06%
2022/08/19	0	0.00	1	60.90	60.90	-1	5,370	-0.02%
2022/08/17	5	60.70	0	0.00	60.00	5	5,414	0.09%
2022/08/16	7	60.69	5	60.50	60.20	2	5,449	0.04%
2022/08/15	2	59.15	2	59.55	59.70	0	5,480	0.00%
2022/08/12	0	0.00	1	59.60	59.50	-1	5,505	-0.02%
2022/08/11	3	59.10	4	59.63	59.00	-1	5,588	-0.02%
2022/08/10	4	58.70	3	59.00	58.70	1	5,606	0.02%
2022/08/09	5	59.08	6	59.68	59.10	-1	5,634	-0.02%
2022/08/08	5.1	58.47	4	58.83	58.70	1.1	5,698	0.02%
2022/08/05	4	60.68	3	61.27	60.20	1	5,843	0.02%
2022/08/04	3	57.50	2	58.35	58.70	1	5,940	0.02%
2022/08/03	3	59.83	0	0.00	59.50	3	5,966	0.05%
2022/08/02	5	61.28	4	61.73	61.40	1	6,019	0.02%
2022/08/01	1	63.30	1	63.70	63.40	0	6,265	0.00%
2022/07/29	0	0.00	4	63.00	64.00	-4	6,289	-0.06%
2022/07/28	10	68.86	7	69.17	69.00	3	6,308	0.05%
2022/07/27	8	68.76	7	69.16	68.80	1	6,352	0.02%
2022/07/26	5	70.88	6	71.33	67.80	-1	6,463	-0.02%
2022/07/25	5	69.36	4	69.88	69.30	1	6,565	0.02%
2022/07/22	7	68.89	10	69.31	69.50	-3	6,553	-0.05%
2022/07/21	8	68.18	5	68.36	69.30	3	6,560	0.05%
2022/07/20	1	70.20	3	69.37	70.10	-2	6,591	-0.03%
2022/07/19	5	70.70	5	70.68	68.50	0	6,508	0.00%
2022/07/18	2	65.70	14	64.78	66.40	-12	6,168	-0.19%
2022/07/15	5	60.40	0	0.00	60.40	5	6,161	0.08%
2022/07/14	5	59.36	4	59.58	61.10	1	6,215	0.02%
2022/07/13	1	60.60	0	0.00	60.50	1	6,307	0.02%
2022/07/12	0	0.00	2	58.45	58.70	-2	6,479	-0.03%
2022/07/11	2	60.60	4	61.00	61.00	-2	6,753	-0.03%
2022/07/08	2	61.25	0	0.00	60.70	2	7,090	0.03%
2022/07/07	5	58.82	5	59.32	60.20	0	7,256	0.00%
2022/07/06	3	60.00	1	60.00	60.00	2	7,260	0.03%
2022/07/05	7	61.31	6	61.48	62.30	1	7,337	0.01%
2022/07/04	2	59.35	2	59.60	59.60	0	7,473	0.00%
2022/07/01	10	59.20	11	58.79	57.30	-1	7,472	-0.01%
2022/06/30	2	63.00	2	63.10	62.00	0	7,476	0.00%
2022/06/29	0	0.00	1	63.10	64.10	-1	7,544	-0.01%
2022/06/28	2	64.55	1	65.10	63.60	1	7,760	0.01%
2022/06/27	1	63.80	0	0.00	65.20	1	7,879	0.01%
2022/06/24	7	62.70	2	63.00	62.60	5	8,086	0.06%
2022/06/23	5	63.32	2	63.10	62.20	3	8,142	0.04%
2022/06/22	11	66.25	3	68.30	63.50	8	8,307	0.10%
2022/06/21	23	66.90	24	67.48	68.10	-1	8,303	-0.01%
2022/06/20	8	68.51	2	66.80	65.70	6	8,572	0.07%
2022/06/17	1	66.10	3	68.17	69.10	-2	8,636	-0.02%
2022/06/16	3	68.73	6	70.18	67.90	-3	8,605	-0.03%
2022/06/15	3	70.13	1	69.80	69.40	2	8,658	0.02%
2022/06/14	17	69.83	14	70.14	70.30	3	8,852	0.03%
2022/06/13	6	73.52	5	73.90	70.30	1	8,844	0.01%
2022/06/10	14	72.56	16	72.94	72.50	-2	8,719	-0.02%
2022/06/09	6	73.18	3	73.90	72.90	3	8,760	0.03%
2022/06/08	9	71.94	15	73.72	72.90	-6	8,742	-0.07%
2022/06/07	20	71.44	10	71.50	72.90	10	8,753	0.11%
2022/06/06	11	75.72	6	75.57	73.70	5	8,664	0.06%
2022/06/02	10	75.36	12	75.93	75.00	-2	8,360	-0.02%
2022/06/01	5	72.94	7	73.34	72.00	-2	7,901	-0.03%
2022/05/31	6	72.90	11	73.25	72.80	-5	8,076	-0.06%
2022/05/30	1	68.90	7	71.44	72.00	-6	7,905	-0.08%
2022/05/27	5	65.46	6	65.93	65.50	-1	7,907	-0.01%
2022/05/25	0	0.00	3	64.87	65.00	-3	8,740	-0.03%
2022/05/24	8	63.74	1	63.10	63.00	7	9,194	0.08%
2022/05/23	1	63.10	1	63.40	63.40	0	9,376	0.00%
2022/05/20	3	61.50	3	61.30	61.30	0	9,496	0.00%
2022/05/19	8	60.13	19	60.15	61.70	-11	9,784	-0.11%
2022/05/18	9	63.53	12	63.85	63.70	-3	10,320	-0.03%
2022/05/17	12	64.35	5	63.60	63.60	7	10,383	0.07%
2022/05/16	15	62.79	10	62.81	64.40	5	10,384	0.05%
2022/05/13	18	61.04	23	63.07	64.00	-5	10,384	-0.05%
2022/05/12	15	65.39	3	66.83	63.00	12	10,243	0.12%
2022/05/11	0	0.00	1	70.30	70.00	-1	10,145	-0.01%
2022/05/10	4	69.20	5	69.60	69.80	-1	10,105	-0.01%
2022/05/09	2	72.90	1	72.50	70.50	1	10,033	0.01%
2022/05/06	0	0.00	1	70.30	71.00	-1	9,780	-0.01%
2022/05/05	5	71.76	8	70.60	70.60	-3	9,750	-0.03%
2022/05/04	4	71.33	5	70.80	71.20	-1	9,724	-0.01%
2022/05/03	9	70.29	8	71.28	71.40	1	9,662	0.01%
2022/04/29	18	71.37	24	71.11	69.80	-6	9,511	-0.06%
2022/04/28	4	67.58	3	67.20	67.20	1	9,295	0.01%
2022/04/27	2	68.00	0	0.00	67.50	2	9,278	0.02%
2022/04/26	5	68.88	2	68.10	68.10	3	9,233	0.03%
2022/04/25	1	69.70	3	68.87	68.70	-2	9,134	-0.02%
2022/04/22	7	68.33	2	67.90	67.90	5	9,033	0.06%
2022/04/21	2	69.20	0	0.00	69.10	2	8,993	0.02%
2022/04/20	3	68.40	5	68.00	68.00	-2	8,925	-0.02%
2022/04/19	2	68.50	3	70.23	68.40	-1	8,856	-0.01%
2022/04/18	3	68.53	0	0.00	68.10	3	8,743	0.03%
2022/04/15	9	76.83	6	72.90	71.90	3	8,542	0.04%
2022/04/14	4	77.88	4	78.68	77.20	0	8,248	0.00%
2022/04/13	1	70.80	7	72.14	73.70	-6	7,877	-0.08%
2022/04/12	4	65.83	6	66.57	67.00	-2	7,686	-0.03%
2022/04/11	8	66.30	0	0.00	65.30	8	7,645	0.10%
2022/04/08	3	65.70	13	68.32	69.10	-10	7,542	-0.13%
2022/04/07	7	65.80	7	65.00	65.00	0	7,353	0.00%
2022/04/06	5	67.26	0	0.00	66.70	5	7,274	0.07%
2022/04/01	3	66.70	3	67.50	67.50	0	7,200	0.00%
2022/03/31	17	68.24	20	68.24	66.70	-3	7,105	-0.04%
2022/03/29	13	66.28	8	66.83	65.50	5	6,733	0.07%
2022/03/28	1	63.00	5	63.52	64.50	-4	6,486	-0.06%
2022/03/25	5	66.98	8	67.54	66.70	-3	6,387	-0.05%
2022/03/24	3	66.40	0	0.00	65.60	3	6,172	0.05%
2022/03/23	5	65.74	11	67.50	66.30	-6	6,104	-0.10%
2022/03/22	6	63.02	5	64.80	64.80	1	5,766	0.02%
2022/03/21	3	63.30	6	63.30	63.10	-3	5,648	-0.05%
2022/03/18	6	64.80	1.3	64.62	63.90	4.7	5,594	0.08%
2022/03/17	3.3	63.58	29	64.82	64.60	-25.7	5,490	-0.47%
2022/03/16	3	62.57	0	0.00	62.70	3	5,248	0.06%
2022/03/15	1	62.70	6	61.63	62.30	-5	5,170	-0.10%
2022/03/14	17	63.16	0	0.00	63.10	17	5,069	0.34%
2022/03/11	1	61.50	0	0.00	63.10	1	4,962	0.02%
2022/03/10	12	63.98	3	66.13	61.90	9	4,862	0.19%
2022/03/09	2	61.00	2	62.00	62.00	0	4,621	0.00%
2022/03/08	2	61.90	6	60.60	61.10	-4	4,484	-0.09%
2022/03/07	1	63.40	0	0.00	61.10	1	4,248	0.02%
2022/03/04	12	67.49	8	68.28	67.00	4	4,126	0.10%
2022/03/03	4	64.30	41	65.38	68.50	-37	3,744	-0.99%
2022/03/02	21	62.49	5	62.20	62.30	16	3,418	0.47%
2022/03/01	6	60.62	0	0.00	62.50	6	3,265	0.18%
2022/02/25	33	65.30	7	64.31	61.80	26	3,030	0.86%
2022/02/24	3	64.40	8	64.30	66.00	-5	2,306	-0.22%
2022/02/23	4	58.83	0	0.00	60.00	4	1,825	0.22%
2022/02/22	11	56.05	13	57.04	58.90	-2	1,607	-0.12%
2022/02/21	17	58.65	26	58.54	57.60	-9	1,440	-0.62%
2022/02/18	38	56.01	25	55.48	59.10	13	1,125	1.15%
2022/02/17	0	0.00	5	54.00	54.50	-5	524	-0.95%
2022/02/16	0	0.00	1	49.40	49.55	-1	436	-0.23%
2022/02/15	2	47.80	2	50.80	48.05	0	410	0.00%
2022/02/14	1	47.00	1	47.15	47.55	0	359	0.00%
2022/02/11	2	45.75	4	47.00	46.60	-2	351	-0.57%
2022/02/10	1	45.70	2	45.60	45.60	-1	342	-0.29%
2022/02/09	1	44.70	0	0.00	44.70	1	347	0.29%
2022/02/08	2	44.90	0.7	44.72	44.85	1.3	344	0.36%
2022/02/07	0.4	43.45	0	43.80	43.85	0.4	335	0.11%
2022/01/26	2	42.43	20.5	42.52	43.50	-18.5	339	-5.44%
2022/01/25	3.6	41.09	11	41.30	41.45	-7.4	326	-2.27%
2022/01/24	5.1	39.60	12.1	40.31	40.60	-7.1	323	-2.18%
2022/01/21	17.1	40.43	5.1	40.44	40.25	12	326	3.69%
2022/01/20	17	40.98	24.2	41.16	41.25	-7.1	326	-2.19%
2022/01/19	11	40.22	13	40.48	40.55	-2	324	-0.62%
2022/01/18	6	40.13	9	40.46	40.50	-3	322	-0.93%
2022/01/17	0	39.81	3	40.03	40.10	-3	321	-0.93%
2022/01/14	3.1	39.38	2	39.55	39.50	1.1	321	0.35%
2022/01/13	10.2	40.47	0.3	40.81	40.00	9.8	319	3.09%
2022/01/12	7.1	41.00	5	41.21	41.05	2.1	315	0.65%
2022/01/11	3	41.27	1	41.25	41.30	2	313	0.64%
2022/01/10	3	41.02	3	41.40	41.50	0	315	0.00%
2022/01/07	6.1	41.56	1.2	41.62	41.45	4.9	318	1.55%
2022/01/06	6	41.99	2.1	42.01	42.10	3.9	315	1.23%
2022/01/05	0.3	42.34	2	42.50	42.40	-1.7	319	-0.52%
2022/01/04	6.2	42.36	2	42.55	42.40	4.2	320	1.30%
2022/01/03	10	42.70	7	43.04	42.60	3	323	0.93%
2021/12/30	8	42.51	5	42.69	42.70	3	331	0.90%
2021/12/29	2	42.20	6	42.77	43.00	-4	333	-1.20%
2021/12/28	1	42.70	0	0.00	42.50	1	345	0.29%
2021/12/27	8	42.56	6	42.78	42.90	2	361	0.55%
2021/12/24	5	42.98	0	0.00	42.95	5	364	1.37%
2021/12/23	0	0.00	3	43.18	43.05	-3	368	-0.81%
2021/12/22	4	42.61	6	42.83	42.65	-2	371	-0.54%
2021/12/21	3	42.00	4	42.28	42.35	-1	375	-0.27%
2021/12/20	12	41.98	6	41.95	42.10	6	380	1.58%
2021/12/10	0	0.00	0	44.00	42.85	0	380	0.00%
2021/12/09	0	42.50	0.2	42.95	43.50	-0.2	381	-0.06%
2021/12/08	0	0.00	7.1	42.71	42.65	-7.1	378	-1.87%
2021/12/07	10.3	42.09	7	42.42	42.20	3.3	379	0.86%
2021/12/06	3	42.08	0	42.70	42.05	3	378	0.80%
2021/12/03	1	42.30	1	42.70	42.15	0	381	0.01%
2021/12/02	5	41.74	4	42.03	42.00	1	382	0.26%
2021/12/01	3	41.83	3	42.08	42.40	0	384	0.00%
2021/11/30	1	42.20	1	42.55	42.50	0	382	0.00%
2021/11/29	3	41.55	4	42.15	42.00	-1	381	-0.26%
2021/11/25	1	45.80	2	45.60	45.60	-1	370	-0.27%
2021/11/24	1	44.50	1	44.65	44.80	0	365	0.00%
2021/11/18	2	46.50	0	0.00	46.05	2	356	0.56%
2021/11/17	0	0.00	2	47.80	47.95	-2	350	-0.57%
2021/11/16	0	0.00	4	47.75	47.80	-4	347	-1.15%
2021/11/15	6	44.95	4	45.30	45.15	2	327	0.61%
2021/11/12	5	45.72	2	45.65	45.85	3	327	0.92%
2021/11/11	1	47.40	0	0.00	47.45	1	318	0.31%
2021/11/10	1	46.40	1	46.95	46.95	0	292	0.00%
2021/11/09	0	0.00	0.1	45.35	46.35	-0.1	282	-0.04%
2021/11/08	0.1	44.75	4.2	44.81	45.10	-4.1	272	-1.51%
2021/11/05	5.2	43.71	1	43.70	43.60	4.2	263	1.61%
2021/11/04	2	44.50	3.1	44.38	44.30	-1.1	263	-0.40%
2021/11/03	0.1	44.35	5.2	44.58	44.90	-5.2	265	-1.95%
2021/11/02	2	43.28	4.2	43.62	43.65	-2.2	261	-0.83%
2021/11/01	2.2	42.77	10.1	43.26	43.50	-7.9	263	-3.00%
2021/10/29	7.1	42.99	0.2	43.45	42.75	7	266	2.61%
2021/10/28	1.3	42.87	4.1	43.17	43.70	-2.7	263	-1.04%
2021/10/27	1	41.95	1	42.25	42.15	0	264	0.00%
2021/10/26	0	42.05	1	42.20	42.30	-1	273	-0.36%
2021/10/25	1.2	41.91	0	0.00	42.15	1.2	277	0.42%
2021/10/22	2	42.17	1	42.15	41.85	1	285	0.37%
2021/10/21	1.2	42.95	0	0.00	42.65	1.2	297	0.40%
2021/10/20	4	43.32	1	43.50	42.75	3	312	0.97%
2021/10/19	3.2	44.19	0	0.00	44.00	3.2	338	0.94%
2021/10/18	3.2	43.80	4	44.08	44.25	-0.8	347	-0.23%
2021/10/15	1	43.29	6.3	43.55	43.75	-5.2	361	-1.44%
2021/10/14	2.4	42.91	1	43.05	43.00	1.4	370	0.36%
2021/10/13	8.1	42.62	8	42.77	42.85	0.1	389	0.03%
2021/10/12	11	42.52	5	42.72	42.35	6	399	1.50%
2021/10/08	1	43.25	0	0.00	43.25	1	409	0.24%
2021/10/07	0	0.00	2	43.75	43.85	-2	417	-0.48%
2021/10/05	0	0.00	1	43.70	43.10	-1	447	-0.22%
2021/10/01	0	0.00	1	41.30	41.30	-1	561	-0.18%
2021/09/28	0	0.00	1	42.00	42.10	-1	709	-0.14%
2021/09/27	1	41.50	0	0.00	41.60	1	723	0.14%
2021/08/25	2	42.00	0	0.00	41.70	2	961	0.21%
2021/08/19	0	0.00	1	39.60	39.00	-1	984	-0.10%
2021/07/28	1	43.95	0	0.00	44.15	1	1,025	0.10%
2021/07/23	2	46.40	2	47.68	47.05	0	1,016	0.00%
2021/07/22	2	45.20	2	45.70	45.80	0	995	0.00%
2021/07/20	3	46.68	0	0.00	46.20	3	973	0.31%
2021/07/15	0	0.00	1	45.90	46.30	-1	947	-0.11%
2021/07/13	0	0.00	1	44.70	43.65	-1	930	-0.11%
2021/07/12	1	45.50	1	46.00	45.05	0	918	0.00%
2021/07/08	1	47.40	20	47.10	47.45	-19	860	-2.21%
2021/07/07	27	49.33	1	48.50	49.85	26	768	3.38%
2021/07/06	0	0.00	0.1	45.00	45.35	-0.1	653	-0.02%
2021/06/22	0.1	44.00	0	0.00	43.10	0.1	626	0.02%
2021/06/21	0	0.00	2	43.75	43.70	-2	617	-0.32%
2021/06/04	2	43.23	1	41.40	41.95	1	868	0.12%
2021/05/26	0	0.00	1	36.55	36.90	-1	912	-0.11%
2021/05/12	1	33.00	0	0.00	33.00	1	1,071	0.09%
2021/04/29	0	0.00	4	38.55	38.05	-4	1,001	-0.40%
2021/04/28	0	0.00	1	38.95	38.90	-1	995	-0.10%
2021/04/23	0	0.00	1	39.30	39.85	-1	984	-0.10%
2021/04/21	1	40.00	0	0.00	40.00	1	967	0.10%
2021/04/16	0	0.00	1.2	41.12	41.25	-1.2	957	-0.12%
2021/04/01	2	41.80	0	0.00	40.85	2	902	0.22%
2021/03/29	1	42.95	1	42.70	42.70	0	867	0.00%
2021/03/24	2	45.00	0	0.00	44.20	2	848	0.24%
2021/03/23	0	0.00	10	44.41	44.35	-10	837	-1.19%
2021/03/15	0	0.00	1.1	43.01	44.30	-1.1	692	-0.16%
2021/03/10	2	41.75	0	0.00	42.00	2	625	0.32%
2021/03/09	10	42.30	5	42.40	42.40	5	523	0.96%
2021/03/08	5	38.85	0	0.00	38.55	5	457	1.09%
2021/03/03	0	0.00	1	37.60	38.10	-1	441	-0.23%
2021/02/24	1	39.30	1	39.00	41.55	0	359	0.00%
2021/02/23	1	38.10	0	0.00	38.20	1	283	0.35%
2021/02/18	0	0.00	1	32.05	32.05	-1	250	-0.40%
2021/01/29	1	29.70	0	0.00	29.60	1	308	0.32%
2020/11/25	0	0.00	2	31.85	32.20	-2	213	-0.94%
2020/11/24	0	0.00	86	31.60	31.00	-86	192	-44.69%
2020/11/20	40	31.10	0	0.00	31.10	40	176	22.65%
2020/11/19	48	31.10	0	0.00	31.60	48	170	28.22%
2020/10/21	0	0.00	0.1	28.80	29.00	-0.1	65	-0.15%
2020/08/05	0	0.00	1	28.90	29.00	-1	280	-0.36%
2020/07/23	1	30.50	1	30.30	30.55	0	291	0.00%
2020/06/17	0	0.00	2	34.30	34.30	-2	300	-0.67%
2020/06/11	0	0.00	2	35.20	34.85	-2	315	-0.63%
2020/06/08	0	0.00	5	36.10	36.05	-5	316	-1.58%
2020/05/27	1	36.80	1	36.75	36.75	0	272	0.00%
2020/05/26	11	37.60	0	0.00	37.80	11	224	4.90%
2020/05/11	0	0.00	1	31.50	31.95	-1	185	-0.54%
2020/03/03	0	0.00	9	34.59	34.65	-9	184	-4.87%
2020/02/25	1	35.15	0	0.00	35.20	1	177	0.56%
2020/01/30	1	36.45	0	0.00	36.05	1	132	0.76%
2020/01/13	0	0.00	1	40.00	40.10	-1	107	-0.93%
2020/01/06	2	40.00	0	0.00	40.10	2	64	3.12%
2019/12/24	0	0.00	2	40.00	40.50	-2	59	-3.38%
2019/12/10	2	38.75	0	0.00	38.75	2	50	3.99%
2019/11/08	0	0.00	1	38.40	38.30	-1	36	-2.72%
2019/05/29	0	0.00	1	36.75	36.75	-1	45	-2.20%
2018/11/29	1	36.75	0	0.00	36.80	1	59	1.68%
2018/08/15	0	0.00	1	34.75	34.70	-1	64	-1.54%
2018/07/03	0	0.00	8	37.65	37.40	-8	76	-10.44%
2018/06/13	0	0.00	4	37.83	37.90	-4	80	-4.96%
2018/05/07	0	0.00	2	36.78	36.75	-2	67	-2.97%
2018/05/02	1	36.40	0	0.00	36.30	1	64	1.55%
2018/04/11	1	36.15	0	0.00	36.15	1	82	1.21%
2018/04/02	0	0.00	1	36.25	36.25	-1	80	-1.24%
2018/03/26	8	34.30	0	0.00	34.25	8	64	12.39%
2018/03/23	4	34.23	0	0.00	34.25	4	64	6.20%
2018/01/09	3	36.33	3	36.12	35.65	0	50	0.00%