鳳凰 (5706)-第一金-路竹券商分點個股進出

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
79.0
漲跌
▲1.1
漲幅
+1.41%
成交量
2,178張
產業
上市觀光類股
192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

鳳凰 (5706)籌碼相關－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	2	79.80	2.2	79.65	79.00	-0.2	2,368	-0.01%
2024/05/30	3.1	78.00	0	0.00	77.90	3.1	2,340	0.13%
2024/05/29	1	82.20	0.3	80.70	81.00	0.7	2,305	0.03%
2024/05/28	2	80.95	7	80.59	80.70	-5	2,251	-0.22%
2024/05/24	2	73.70	0	0.00	74.10	2	2,130	0.09%
2024/05/23	3.2	73.52	0	0.00	72.10	3.2	2,115	0.15%
2024/05/22	1.1	76.58	1	75.40	76.40	0.1	2,069	0.01%
2024/05/21	1	76.30	0	76.80	76.60	1	2,043	0.05%
2024/05/20	26.6	78.95	28	78.98	77.10	-1.4	2,019	-0.07%
2024/05/17	2	80.30	1	80.40	80.00	1	1,826	0.05%
2024/05/16	8	81.48	8.2	81.89	81.70	-0.2	1,783	-0.01%
2024/05/15	3	79.50	2	79.50	79.80	1	1,656	0.06%
2024/05/14	8	79.99	12	78.59	78.80	-4	1,642	-0.24%
2024/05/13	1	78.30	0	0.00	78.40	1	1,556	0.06%
2024/05/10	1	78.00	0	0.00	78.10	1	1,534	0.07%
2024/05/08	0	0.00	0	75.80	75.60	0	1,502	0.00%
2024/05/07	0	76.20	3.1	78.12	75.90	-3.1	1,496	-0.21%
2024/05/06	5	77.96	0	0.00	77.50	5	1,498	0.33%
2024/05/03	1	78.30	0	0.00	78.60	1	1,486	0.07%
2024/05/02	2	78.95	9	79.51	80.00	-7	1,463	-0.48%
2024/04/30	2	76.50	2	77.30	77.70	0	1,405	0.00%
2024/04/29	6.2	80.07	8	80.19	79.00	-1.8	1,375	-0.13%
2024/04/26	2	78.70	2	78.50	79.70	0	1,233	0.00%
2024/04/25	3	78.30	13.1	80.01	78.50	-10.1	1,139	-0.89%
2024/04/24	25	76.44	36	76.37	76.30	-11	920	-1.20%
2024/04/23	9.1	75.08	3.3	74.91	73.10	5.8	828	0.70%
2024/04/22	1	71.00	0	0.00	71.30	1	732	0.14%
2024/04/18	0	0.00	0	70.60	69.80	0	744	0.00%
2024/04/17	0.1	69.00	0	0.00	69.30	0.1	748	0.01%
2024/04/16	0	69.20	2	70.10	68.40	-2	752	-0.26%
2024/04/12	0	0.00	1	73.70	73.10	-1	754	-0.13%
2024/04/11	2	74.60	5	75.69	74.10	-3	727	-0.41%
2024/04/10	0.1	69.20	1	69.00	69.10	-0.9	587	-0.16%
2024/04/08	0	67.60	0	0.00	67.70	0	601	0.00%
2024/03/29	0	0.00	2	68.50	68.40	-2	660	-0.30%
2024/03/27	1	68.60	1.5	69.10	68.90	-0.5	659	-0.07%
2024/03/25	1	69.00	0	68.50	68.70	1	660	0.15%
2024/03/19	0	0.00	1	67.50	67.40	-1	663	-0.15%
2024/03/18	1	66.40	0	0.00	66.40	1	664	0.15%
2024/03/15	15	68.81	34.3	68.99	67.60	-19.3	677	-2.85%
2024/03/14	10	67.00	0	0.00	67.00	10	643	1.55%
2024/03/13	3	67.57	0.1	67.10	67.20	2.9	648	0.45%
2024/03/12	0	0.00	8.4	66.32	68.00	-8.4	653	-1.28%
2024/03/11	2	64.00	1.3	64.04	64.20	0.7	644	0.11%
2024/03/08	1	61.80	0	0.00	60.80	1	635	0.16%
2024/03/07	1	62.00	0	0.00	62.10	1	643	0.16%
2024/03/05	0	0.00	1	62.70	63.50	-1	669	-0.15%
2024/03/04	0.1	62.30	0	0.00	62.10	0.1	675	0.01%
2024/02/27	1	61.40	0	0.00	61.40	1	840	0.12%
2024/02/26	0	0.00	1	61.80	61.80	-1	961	-0.10%
2024/02/23	1	61.51	0	0.00	61.50	1	1,132	0.09%
2024/02/22	0	62.00	0	0.00	62.00	0	1,215	0.00%
2024/02/21	0	0.00	2	63.15	62.70	-2	1,435	-0.14%
2024/02/20	0	0.00	3	63.17	62.80	-3	1,698	-0.18%
2024/02/16	0.1	63.62	0	0.00	63.70	0.1	1,910	0.00%
2024/02/15	3.2	64.89	3.3	63.55	64.50	-0.1	1,919	-0.01%
2024/02/05	2	68.70	0	0.00	68.70	2	1,937	0.10%
2024/02/02	5	68.98	4	69.90	68.40	1	1,963	0.05%
2024/02/01	4	68.73	0	0.00	68.90	4	1,973	0.20%
2024/01/31	2	68.50	0	0.00	68.40	2	1,993	0.10%
2024/01/30	0	69.10	0	0.00	68.80	0	2,042	0.00%
2024/01/26	1	67.90	0	0.00	67.60	1	2,145	0.05%
2024/01/25	2.1	68.05	0	0.00	67.60	2.1	2,178	0.09%
2024/01/18	0	0.00	1	67.60	67.50	-1	2,361	-0.04%
2024/01/17	0.1	67.50	1	67.60	67.70	-0.9	2,389	-0.04%
2024/01/16	1.5	68.52	0	0.00	67.40	1.5	2,417	0.06%
2024/01/15	2.3	70.63	2	70.40	70.40	0.3	2,411	0.01%
2024/01/09	0	0.00	1	74.30	73.60	-1	2,377	-0.04%
2024/01/05	1	74.50	6	74.60	74.00	-5	2,424	-0.21%
2024/01/04	1	73.70	0	0.00	73.00	1	2,408	0.04%
2024/01/03	1	74.90	2	73.95	73.70	-1	2,413	-0.04%
2024/01/02	2.1	73.20	0	0.00	74.00	2.1	2,405	0.09%
2023/12/29	3.2	74.42	2.3	74.07	73.50	0.9	2,407	0.04%
2023/12/28	0	0.00	1	72.40	71.30	-1	2,358	-0.04%
2023/12/27	1	71.80	1	72.10	72.00	0	2,361	0.00%
2023/12/22	1	71.00	3	71.07	71.00	-2	2,371	-0.08%
2023/12/21	1	71.30	0	0.00	71.20	1	2,373	0.04%
2023/12/20	5.1	71.86	1	71.80	71.80	4.1	2,375	0.17%
2023/12/19	0	70.30	1.1	70.01	70.20	-1.1	2,371	-0.05%
2023/12/18	2.1	70.87	0.1	71.70	70.80	2	2,373	0.08%
2023/12/15	0.1	71.65	6	71.63	71.40	-5.9	2,377	-0.25%
2023/12/14	0.1	72.53	0	0.00	71.60	0.1	2,375	0.00%
2023/12/13	1	72.80	1	72.50	72.40	0	2,373	0.00%
2023/12/12	1.2	71.87	2	72.00	72.10	-0.8	2,379	-0.03%
2023/12/11	0.1	74.40	0	0.00	73.90	0.1	2,375	0.00%
2023/12/08	1.1	74.53	0	0.00	74.40	1.1	2,411	0.05%
2023/12/07	0.1	75.79	0	0.00	75.00	0.1	2,412	0.00%
2023/12/06	0.1	75.70	0	0.00	75.40	0.1	2,414	0.00%
2023/12/05	2	74.41	0	0.00	73.90	2	2,396	0.08%
2023/12/04	1.1	74.46	0	0.00	75.10	1.1	2,396	0.05%
2023/12/01	2.1	74.75	0	0.00	74.30	2.1	2,389	0.09%
2023/11/30	0.1	75.20	0	0.00	74.30	0.1	2,386	0.01%
2023/11/29	7.3	74.20	0	0.00	73.90	7.3	2,376	0.31%
2023/11/27	0.1	73.48	0	0.00	73.00	0.1	2,368	0.00%
2023/11/24	22.3	76.40	3	75.77	75.10	19.3	2,338	0.83%
2023/11/22	20	79.56	19.5	80.24	78.50	0.5	2,199	0.02%
2023/11/21	4	76.43	1.2	78.38	78.50	2.9	2,154	0.13%
2023/11/20	21.7	77.29	5	78.40	76.50	16.7	2,078	0.80%
2023/11/17	2	80.45	7.2	80.30	82.60	-5.2	1,878	-0.27%
2023/11/16	4	74.55	33.9	72.84	75.10	-29.9	1,634	-1.83%
2023/11/15	1	69.10	5	68.80	69.10	-4	1,434	-0.28%
2023/11/14	5	68.00	0	0.00	67.90	5	1,440	0.35%
2023/11/13	5	69.64	5	69.56	69.50	0	1,458	0.00%
2023/11/10	1	68.20	1	68.50	68.80	0	1,446	0.00%
2023/11/09	0	0.00	2	67.30	67.30	-2	1,446	-0.14%
2023/11/08	12	68.63	6	68.32	68.70	6	1,484	0.40%
2023/11/07	2	69.00	1	69.80	69.10	1	1,529	0.07%
2023/11/06	5.2	69.95	4	70.50	69.50	1.2	1,509	0.08%
2023/11/01	0	68.80	11	68.18	68.80	-11	1,456	-0.75%
2023/10/27	0	0.00	0.1	65.90	66.40	-0.1	1,404	-0.01%
2023/10/26	5	67.42	0.1	65.90	64.90	4.9	1,455	0.34%
2023/10/25	0.1	64.54	0	0.00	66.60	0.1	1,593	0.01%
2023/10/24	5.1	62.86	4	63.28	64.70	1.1	1,613	0.07%
2023/10/23	4	62.04	2	61.00	60.90	2	1,677	0.12%
2023/10/20	0	59.90	0	0.00	60.20	0	1,720	0.00%
2023/10/18	1	61.00	0	0.00	60.30	1	1,978	0.05%
2023/10/16	0.2	62.20	0	0.00	62.10	0.2	2,152	0.01%
2023/10/11	1.3	63.65	0	0.00	63.00	1.3	2,265	0.06%
2023/10/03	4	65.90	0	0.00	64.60	4	2,443	0.16%
2023/09/26	0.1	66.20	0	0.00	65.50	0.1	2,856	0.00%
2023/09/21	0	0.00	2	65.60	65.50	-2	3,055	-0.07%
2023/09/20	1	66.30	0	0.00	66.20	1	3,206	0.03%
2023/09/18	2	68.40	0	0.00	68.10	2	3,433	0.06%
2023/09/15	2	68.50	0	0.00	68.60	2	3,647	0.05%
2023/09/13	7	68.99	9	69.28	69.00	-2	4,095	-0.05%
2023/09/11	5.1	67.57	0	0.00	67.80	5.1	4,303	0.12%
2023/09/06	1	69.90	1	70.40	69.90	0	5,199	0.00%
2023/09/04	0.2	71.20	0	0.00	71.00	0.2	6,177	0.00%
2023/09/01	2	72.10	0	0.00	71.90	2	6,958	0.03%
2023/08/31	1	72.30	22	71.80	72.10	-21	7,232	-0.29%
2023/08/29	1	73.40	4	73.43	74.00	-3	7,747	-0.04%
2023/08/28	7	72.61	0	0.00	71.50	7	8,316	0.08%
2023/08/25	5	77.16	4	77.40	76.90	1	8,681	0.01%
2023/08/23	0	0.00	5	75.64	74.30	-5	8,955	-0.06%
2023/08/22	2	73.55	0	0.00	73.40	2	9,491	0.02%
2023/08/18	3	76.10	2	76.00	75.60	1	10,722	0.01%
2023/08/17	2	78.30	6	78.53	77.90	-4	10,905	-0.04%
2023/08/16	0.1	75.50	0	0.00	75.80	0.1	11,027	0.00%
2023/08/14	4	77.18	6	75.80	77.30	-2	11,375	-0.02%
2023/08/11	3.5	77.49	2	78.20	79.40	1.5	11,597	0.01%
2023/08/10	0	0.00	3	78.27	78.50	-3	11,751	-0.03%
2023/08/09	0	0.00	5	79.96	78.70	-5	11,868	-0.04%
2023/08/08	6	80.82	1	80.00	79.40	5	11,911	0.04%
2023/08/02	1.2	79.30	0	0.00	79.40	1.2	11,881	0.01%
2023/08/01	0	0.00	0.8	82.00	81.00	-0.8	11,857	-0.01%
2023/07/31	1.1	80.30	0	0.00	80.00	1.1	11,825	0.01%
2023/07/28	15	82.55	4	82.58	82.30	11	11,760	0.09%
2023/07/27	1	82.30	3	82.40	82.30	-2	11,589	-0.02%
2023/07/26	4	81.80	6	82.60	81.00	-2	11,542	-0.02%
2023/07/25	6	80.13	1	80.50	79.70	5	11,456	0.04%
2023/07/24	0.6	79.13	2	78.75	79.80	-1.4	11,409	-0.01%
2023/07/21	14.4	83.79	3	84.07	81.00	11.4	11,333	0.10%
2023/07/20	3	85.60	2	83.45	84.70	1	11,152	0.01%
2023/07/19	0	0.00	4	81.75	80.50	-4	11,014	-0.04%
2023/07/18	3.3	82.43	0	0.00	80.60	3.3	10,979	0.03%
2023/07/17	4.1	87.29	1	86.60	84.80	3.1	10,933	0.03%
2023/07/14	2	90.05	0	0.00	88.50	2	10,927	0.02%
2023/07/13	0.1	90.60	0	0.00	89.50	0.1	10,872	0.00%
2023/07/12	1.4	91.68	8	93.05	91.60	-6.6	10,871	-0.06%
2023/07/11	4	98.13	2	98.35	95.80	2	10,890	0.02%
2023/07/10	1	98.00	1	96.60	96.90	0	10,951	0.00%
2023/07/07	6	100.38	5	99.14	98.00	1	10,905	0.01%
2023/07/06	4	100.13	3	101.83	101.00	1	10,761	0.01%
2023/07/05	3	111.33	2	106.00	105.50	1	10,654	0.01%
2023/07/04	0	0.00	1	109.00	109.00	-1	10,551	-0.01%
2023/07/03	0.1	112.00	0	0.00	112.00	0.1	10,500	0.00%
2023/06/30	0.1	110.50	1	111.50	111.50	-1	10,439	-0.01%
2023/06/29	1.2	111.04	0	0.00	113.00	1.2	10,417	0.01%
2023/06/28	2	112.00	3	112.67	111.50	-1	10,357	-0.01%
2023/06/27	3	113.13	2	110.00	108.50	1	10,253	0.01%
2023/06/26	2	113.00	3.4	110.59	112.00	-1.4	10,121	-0.01%
2023/06/21	7	114.57	6	114.42	112.00	1	10,035	0.01%
2023/06/20	5	115.00	6	116.67	114.00	-1	9,827	-0.01%
2023/06/19	21.1	115.61	22	116.14	113.00	-0.9	9,597	-0.01%
2023/06/16	3	111.17	9	111.00	110.00	-6	9,395	-0.06%
2023/06/15	14	112.46	14	112.43	114.50	0	9,281	0.00%
2023/06/14	20.1	113.90	13	113.73	113.00	7.1	9,177	0.08%
2023/06/13	25	114.06	15	112.40	111.50	10	8,851	0.11%
2023/06/12	1	110.56	3.1	110.66	110.00	-2.1	8,499	-0.02%
2023/06/09	8	117.38	7.1	113.29	116.50	0.9	8,329	0.01%
2023/06/08	22.1	123.42	27.2	124.54	119.50	-5.1	7,981	-0.06%
2023/06/07	25.2	122.50	20	123.93	123.00	5.2	7,613	0.07%
2023/06/06	12	112.75	26	111.87	118.00	-14	6,856	-0.20%
2023/06/05	7.1	109.77	18	110.83	107.50	-11	6,603	-0.17%
2023/06/02	20.1	105.79	12.1	106.53	109.50	8	6,400	0.12%
2023/06/01	23	104.15	21	104.17	102.00	2	6,089	0.03%
2023/05/31	14	94.01	36	97.16	99.10	-22	5,541	-0.40%
2023/05/30	26.1	89.75	61	91.14	90.10	-34.9	5,158	-0.68%
2023/05/29	64.1	89.95	11	90.05	90.00	53.1	4,980	1.07%
2023/05/26	3	89.60	5.1	91.59	87.90	-2.1	4,826	-0.04%
2023/05/25	27	88.37	23	88.41	95.30	4	4,388	0.09%
2023/05/24	2	81.90	4	85.25	86.70	-2	3,504	-0.06%
2023/05/23	5	74.18	5.5	76.02	78.90	-0.5	3,272	-0.02%
2023/05/22	13	71.33	19	71.37	71.80	-6	3,207	-0.19%
2023/05/19	39	69.98	31.4	71.36	70.20	7.6	3,211	0.24%
2023/05/18	16	67.49	16	67.60	67.90	0	3,290	0.00%
2023/05/17	21	67.24	50.4	67.68	67.90	-29.4	3,536	-0.83%
2023/05/16	40.3	65.56	43	65.98	66.80	-2.8	3,334	-0.08%
2023/05/15	6	65.15	30	66.17	63.50	-24	3,127	-0.77%
2023/05/12	4	62.45	8	62.86	62.90	-4	2,993	-0.13%
2023/05/11	3	62.77	2	62.80	61.70	1	2,946	0.03%
2023/05/09	1	60.50	0	0.00	60.00	1	2,910	0.03%
2023/05/08	0	62.50	0	0.00	61.60	0	2,937	0.00%
2023/05/05	0	0.00	1.2	62.55	62.30	-1.2	2,979	-0.04%
2023/04/27	1	61.10	5	60.74	61.90	-4	3,005	-0.13%
2023/04/26	1	61.00	0	0.00	61.90	1	3,005	0.03%
2023/04/25	1	61.80	6	63.60	61.00	-5	3,013	-0.17%
2023/04/21	4	62.98	0	0.00	62.50	4	3,013	0.13%
2023/04/20	10	64.50	0	0.00	64.00	10	3,006	0.33%
2023/04/19	9	66.99	21	66.82	65.90	-12	2,989	-0.40%
2023/04/18	10	65.80	3	65.13	64.50	7	2,947	0.24%
2023/04/17	13	67.86	2	68.50	65.90	11	2,948	0.37%
2023/04/14	18	67.22	5	67.80	66.40	13	2,918	0.45%
2023/04/13	34	66.93	18	66.52	66.00	16	2,847	0.56%
2023/04/11	0	0.00	0.1	63.82	63.30	-0.1	2,804	0.00%
2023/04/06	7	63.67	12	63.44	63.00	-5	2,992	-0.17%
2023/03/31	6	63.98	25	63.44	64.30	-19	2,995	-0.63%
2023/03/30	1.1	65.19	2	64.10	64.00	-1	3,022	-0.03%
2023/03/29	0	0.00	1	64.90	65.00	-1	3,034	-0.03%
2023/03/28	3	65.30	3	64.63	63.40	0	3,025	0.00%
2023/03/27	8	64.28	0	0.00	63.80	8	3,022	0.26%
2023/03/23	0	64.20	1	64.10	64.30	-1	3,602	-0.03%
2023/03/21	8	63.96	7	63.60	63.60	1	3,599	0.03%
2023/03/20	1	62.10	0	0.00	62.30	1	3,596	0.03%
2023/03/17	3	60.03	3.4	60.62	61.20	-0.4	3,601	-0.01%
2023/03/16	5.3	60.45	0	0.00	59.20	5.3	3,583	0.15%
2023/03/15	1	62.50	1	62.50	62.40	0	3,557	0.00%
2023/03/14	10	64.00	0	0.00	62.50	10	3,552	0.28%
2023/03/13	3.1	63.62	0	0.00	63.90	3.1	3,539	0.09%
2023/03/10	35.6	67.47	24	67.18	65.40	11.6	3,509	0.33%
2023/03/09	8	68.60	8	68.94	69.80	0	3,310	0.00%
2023/03/08	7	67.86	5	69.28	67.60	2	3,307	0.06%
2023/03/07	4	68.58	5	68.90	68.30	-1	3,320	-0.03%
2023/03/06	2	67.80	0	0.00	67.80	2	3,319	0.06%
2023/03/03	18.3	67.83	2	68.30	67.90	16.3	3,306	0.49%
2023/03/02	1	69.20	0	0.00	69.00	1	3,257	0.03%
2023/03/01	2.1	70.40	1	70.60	70.00	1.1	3,216	0.03%
2023/02/24	3	70.53	2	71.00	71.20	1	3,199	0.03%
2023/02/23	17	70.74	50	71.25	70.90	-33	3,153	-1.05%
2023/02/22	6	69.43	4	69.60	68.80	2	3,097	0.06%
2023/02/21	4.3	67.83	3	67.20	68.80	1.2	3,029	0.04%
2023/02/20	36.6	69.45	2	70.30	68.60	34.6	2,971	1.16%
2023/02/17	14	71.71	12	71.43	71.90	2	2,839	0.07%
2023/02/16	3	70.09	0	0.00	71.80	3	2,687	0.11%
2023/02/15	3	67.53	6	68.73	68.80	-3	2,351	-0.13%
2023/02/14	0	0.00	5.3	64.15	64.40	-5.3	1,982	-0.27%
2023/02/13	5.3	61.25	5	61.90	61.80	0.3	1,919	0.02%
2023/02/10	1	62.00	1	62.80	61.30	0	1,921	0.00%
2023/02/09	0	0.00	3	62.20	62.20	-3	1,923	-0.16%
2023/02/08	1	62.50	0	0.00	62.40	1	1,914	0.05%
2023/02/07	0	0.00	0.4	62.80	63.00	-0.4	1,912	-0.02%
2023/02/06	0	0.00	5	62.84	62.60	-5	1,910	-0.26%
2023/02/03	12	62.79	2	62.10	61.20	10	1,885	0.53%
2023/02/02	1	61.80	0.1	61.80	61.40	0.9	1,844	0.05%
2023/02/01	0.1	61.40	0	0.00	61.90	0.1	1,847	0.00%
2023/01/31	0.1	59.90	0	0.00	60.30	0.1	1,844	0.00%
2023/01/17	0	0.00	0.1	60.30	59.70	-0.1	1,864	-0.01%
2023/01/05	0.1	61.70	3	61.77	61.20	-2.9	2,165	-0.13%
2023/01/04	4	62.20	4.1	62.27	61.90	-0.1	2,163	0.00%
2022/12/30	0	0.00	1	62.00	61.40	-1	2,230	-0.04%
2022/12/29	0.1	59.10	3	60.50	61.80	-2.9	2,205	-0.13%
2022/12/28	3	61.70	1	61.00	61.00	2	2,187	0.09%
2022/12/27	1	62.20	5	62.04	60.70	-4	2,143	-0.19%
2022/12/26	1	62.00	1	61.10	60.30	0	2,064	0.00%
2022/12/23	1	60.50	0	0.00	61.10	1	2,124	0.05%
2022/12/22	1	61.40	1	60.90	61.40	0	2,150	0.00%
2022/12/21	6	59.42	3	59.53	60.50	3	2,168	0.14%
2022/12/19	6	59.40	0	58.60	58.50	6	2,292	0.26%
2022/12/16	11	66.21	9	64.92	60.10	2	2,435	0.08%
2022/12/15	4	59.83	4	60.25	64.70	0	2,212	0.00%
2022/12/13	1	58.60	0	0.00	58.20	1	2,273	0.04%
2022/12/12	2	58.50	4	58.15	57.80	-2	2,351	-0.09%
2022/12/09	4	58.90	4	58.50	57.50	0	2,504	0.00%
2022/12/06	2	58.00	0	0.00	57.20	2	2,599	0.08%
2022/12/05	0	58.00	0	0.00	58.20	0	2,603	0.00%
2022/12/02	1	57.20	0	0.00	57.30	1	2,608	0.04%
2022/12/01	0	0.00	1	58.20	58.50	-1	2,605	-0.04%
2022/11/29	0	0.00	1.1	55.85	56.30	-1.1	2,628	-0.04%
2022/11/28	0	53.90	0	0.00	54.00	0	2,597	0.00%
2022/11/18	0	0.00	1	55.90	53.40	-1	3,042	-0.03%
2022/11/14	1	52.40	0	0.00	52.20	1	2,999	0.03%
2022/11/01	0	0.00	0.2	47.35	47.60	-0.2	2,996	-0.01%
2022/10/28	0.1	45.70	0	0.00	45.60	0.1	3,013	0.00%
2022/10/27	0	0.00	0.1	46.50	46.75	-0.1	3,021	0.00%
2022/10/25	0.1	45.25	0	0.00	45.50	0.1	3,021	0.00%
2022/10/24	0	0.00	0.1	46.60	46.60	-0.1	3,022	0.00%
2022/10/21	0.1	46.50	0	0.00	44.70	0.1	3,012	0.00%
2022/10/20	1.1	46.10	1	45.80	46.20	0.1	3,016	0.00%
2022/10/18	1.1	49.42	0	0.00	48.80	1.1	3,113	0.03%
2022/10/14	3	50.90	3	50.40	50.40	0	3,130	0.00%
2022/10/05	0	0.00	7	57.74	57.30	-7	3,565	-0.20%
2022/10/03	2	58.40	0	0.00	57.90	2	3,583	0.06%
2022/09/30	0	0.00	0.1	57.00	58.00	-0.1	3,573	0.00%
2022/09/29	0.1	56.20	0	0.00	56.40	0.1	3,521	0.00%
2022/09/27	1	61.60	0	0.00	59.60	1	3,500	0.03%
2022/09/26	6	64.93	3	64.27	62.00	3	3,503	0.09%
2022/09/23	3	67.30	2	67.20	65.40	1	3,468	0.03%
2022/09/22	1	68.00	2.4	67.72	67.90	-1.4	3,298	-0.04%
2022/09/21	3	66.90	1	67.30	67.50	2	3,046	0.07%
2022/09/20	7	67.00	6.2	66.69	67.00	0.8	2,982	0.03%
2022/09/19	7.2	65.62	7.1	65.34	65.00	0.1	2,916	0.00%
2022/09/16	10	66.31	11.7	66.35	66.60	-1.7	2,865	-0.06%
2022/09/14	2	65.35	3.1	65.17	65.40	-1.1	2,752	-0.04%
2022/09/13	2	64.45	2.6	63.91	64.80	-0.6	2,774	-0.02%
2022/09/12	0	0.00	1	63.40	63.50	-1	2,797	-0.04%
2022/09/08	0	0.00	0	62.10	62.00	0	2,866	0.00%
2022/09/07	0.9	61.00	0	0.00	60.90	0.9	2,898	0.03%
2022/09/06	6.1	64.44	8.9	63.33	61.40	-2.8	2,930	-0.09%
2022/09/05	0	0.00	1	63.10	61.30	-1	2,946	-0.03%
2022/09/02	1	63.40	0	0.00	62.80	1	3,159	0.03%
2022/08/31	3	64.00	4	65.35	64.60	-1	3,315	-0.03%
2022/08/30	1	64.60	0	0.00	64.00	1	3,468	0.03%
2022/08/29	2	67.90	1	63.70	63.80	1	3,661	0.03%
2022/08/26	0	0.00	0.9	65.52	66.30	-0.9	3,950	-0.02%
2022/08/25	0	0.00	0	60.80	60.30	0	4,436	0.00%
2022/08/22	4	62.40	4	61.75	61.30	0	5,294	0.00%
2022/08/19	2	61.00	2	60.35	60.90	0	5,370	0.00%
2022/08/05	0	0.00	0.3	60.20	60.20	-0.3	5,843	-0.01%
2022/08/03	0.7	59.90	4	59.60	59.50	-3.3	5,966	-0.05%
2022/08/02	1.1	61.23	0	0.00	61.40	1.1	6,019	0.02%
2022/07/29	0	0.00	1	63.20	64.00	-1	6,289	-0.02%
2022/07/28	1	68.70	0	0.00	69.00	1	6,308	0.02%
2022/07/27	1	68.90	0	0.00	68.80	1	6,352	0.02%
2022/07/26	1.2	71.38	1	70.85	67.80	0.1	6,463	0.00%
2022/07/25	0	0.00	15	70.17	69.30	-15	6,565	-0.23%
2022/07/22	16.2	69.51	5	69.60	69.50	11.1	6,553	0.17%
2022/07/21	7.4	67.72	6	68.12	69.30	1.4	6,560	0.02%
2022/07/20	4	69.35	4.1	70.04	70.10	-0.1	6,591	0.00%
2022/07/19	29	70.18	24.2	69.70	68.50	4.8	6,508	0.07%
2022/07/18	0	0.00	0.7	66.10	66.40	-0.7	6,168	-0.01%
2022/07/12	8	58.28	8	58.26	58.70	0	6,479	0.00%
2022/07/04	1	58.30	2	58.65	59.60	-1	7,473	-0.01%
2022/07/01	4	58.43	4	58.03	57.30	0	7,472	0.00%
2022/06/30	1	62.40	0	0.00	62.00	1	7,476	0.01%
2022/06/28	1.2	64.17	1	64.20	63.60	0.2	7,760	0.00%
2022/06/27	3	63.90	3	64.00	65.20	0	7,879	0.00%
2022/06/23	6	64.17	6	62.50	62.20	0	8,142	0.00%
2022/06/22	1.2	64.35	0	0.00	63.50	1.2	8,307	0.01%
2022/06/21	22	67.84	22	68.03	68.10	0	8,303	0.00%
2022/06/20	1.2	67.91	2	67.75	65.70	-0.9	8,572	-0.01%
2022/06/17	7	67.94	7.1	67.04	69.10	-0.1	8,636	0.00%
2022/06/16	4.1	68.44	18	69.57	67.90	-13.9	8,605	-0.16%
2022/06/15	3	70.00	4	69.40	69.40	-1	8,658	-0.01%
2022/06/14	3	70.40	3	69.10	70.30	0	8,852	0.00%
2022/06/13	13	73.64	9	72.08	70.30	4	8,844	0.05%
2022/06/10	9	72.58	10	72.61	72.50	-1	8,719	-0.01%
2022/06/09	2	72.30	5	73.10	72.90	-3	8,760	-0.03%
2022/06/08	14	73.51	13	73.90	72.90	1	8,742	0.01%
2022/06/07	26.4	71.61	28	71.57	72.90	-1.6	8,753	-0.02%
2022/06/06	31	76.05	23	75.33	73.70	8	8,664	0.09%
2022/06/02	18	75.21	20.2	74.46	75.00	-2.2	8,360	-0.03%
2022/06/01	12	72.98	15	72.73	72.00	-3	7,901	-0.04%
2022/05/31	16.2	72.69	12	73.00	72.80	4.2	8,076	0.05%
2022/05/30	4	71.03	10.7	69.16	72.00	-6.7	7,905	-0.08%
2022/05/27	28	66.35	15	66.35	65.50	13	7,907	0.16%
2022/05/26	2	65.14	2	65.05	64.00	0	8,044	0.00%
2022/05/23	0	0.00	5.2	62.74	63.40	-5.2	9,376	-0.06%
2022/05/20	1	61.30	0	0.00	61.30	1	9,496	0.01%
2022/05/19	2.2	60.83	0	0.00	61.70	2.2	9,784	0.02%
2022/05/18	3	63.87	0	0.00	63.70	3	10,320	0.03%
2022/05/17	1	63.60	3	63.70	63.60	-2	10,383	-0.02%
2022/05/16	2.1	62.71	2	63.60	64.40	0.1	10,384	0.00%
2022/05/13	8.2	61.47	3	61.90	64.00	5.2	10,384	0.05%
2022/05/12	4.2	67.04	42	65.52	63.00	-37.8	10,243	-0.37%
2022/05/11	4	70.13	0	0.00	70.00	4	10,145	0.04%
2022/05/10	3.2	69.43	2	69.65	69.80	1.2	10,105	0.01%
2022/05/09	24	71.95	21.6	71.52	70.50	2.5	10,033	0.02%
2022/05/06	7	70.16	9	70.96	71.00	-2	9,780	-0.02%
2022/05/05	3.6	71.23	7	70.63	70.60	-3.4	9,750	-0.03%
2022/05/04	4	71.25	3	71.30	71.20	1	9,724	0.01%
2022/05/03	5	71.16	2	71.65	71.40	3	9,662	0.03%
2022/04/29	6	71.67	5.2	70.36	69.80	0.8	9,511	0.01%
2022/04/28	1	67.50	0	0.00	67.20	1	9,295	0.01%
2022/04/27	2	67.50	0	0.00	67.50	2	9,278	0.02%
2022/04/26	5.2	68.90	5	68.30	68.10	0.2	9,233	0.00%
2022/04/25	6	69.10	6.4	68.70	68.70	-0.4	9,134	0.00%
2022/04/22	0	0.00	2	68.50	67.90	-2	9,033	-0.02%
2022/04/21	2	68.40	6	69.00	69.10	-4	8,993	-0.04%
2022/04/20	4	67.60	3	68.03	68.00	1	8,925	0.01%
2022/04/19	6	69.43	3	70.17	68.40	3	8,856	0.03%
2022/04/18	27.3	70.00	21	69.54	68.10	6.3	8,743	0.07%
2022/04/15	20.2	74.45	6	75.53	71.90	14.2	8,542	0.17%
2022/04/14	29.1	78.88	16.5	80.05	77.20	12.6	8,248	0.15%
2022/04/13	19	71.78	19	72.06	73.70	0	7,877	0.00%
2022/04/12	0	0.00	1	65.70	67.00	-1	7,686	-0.01%
2022/04/11	4.2	66.41	2	65.50	65.30	2.2	7,645	0.03%
2022/04/08	5	67.64	7.7	67.58	69.10	-2.7	7,542	-0.04%
2022/04/07	6	65.48	3	64.93	65.00	3	7,353	0.04%
2022/04/06	1	67.20	1.2	67.63	66.70	-0.2	7,274	0.00%
2022/04/01	17.1	67.17	18	67.58	67.50	-1	7,200	-0.01%
2022/03/31	5	67.74	3	69.03	66.70	2	7,105	0.03%
2022/03/30	3	67.63	2	67.60	67.00	1	6,869	0.01%
2022/03/29	15.1	67.98	15.3	67.14	65.50	-0.2	6,733	0.00%
2022/03/28	6.3	62.65	6	63.32	64.50	0.3	6,486	0.00%
2022/03/25	4	67.83	4	67.33	66.70	0	6,387	0.00%
2022/03/24	0.2	65.80	1.5	65.89	65.60	-1.4	6,172	-0.02%
2022/03/23	22.4	68.12	23	67.83	66.30	-0.7	6,104	-0.01%
2022/03/22	4.3	64.36	8	64.81	64.80	-3.8	5,766	-0.07%
2022/03/21	3.2	63.36	0	0.00	63.10	3.2	5,648	0.06%
2022/03/18	5	64.50	3	65.80	63.90	2	5,594	0.04%
2022/03/17	8.1	64.45	11	65.48	64.60	-2.9	5,490	-0.05%
2022/03/16	1	62.70	1	62.80	62.70	0	5,248	0.00%
2022/03/15	3	61.63	1	63.00	62.30	2	5,170	0.04%
2022/03/14	2	63.20	2	63.80	63.10	0	5,069	0.00%
2022/03/11	1	61.70	3	62.33	63.10	-2	4,962	-0.04%
2022/03/10	15	65.77	20	66.75	61.90	-5	4,862	-0.10%
2022/03/09	5	60.88	3	62.20	62.00	2	4,621	0.04%
2022/03/08	6	61.85	14	62.51	61.10	-8	4,484	-0.18%
2022/03/07	11.5	62.70	4	62.53	61.10	7.5	4,248	0.18%
2022/03/04	21.3	67.37	23	66.81	67.00	-1.7	4,126	-0.04%
2022/03/03	17	65.41	18	65.92	68.50	-1	3,744	-0.03%
2022/03/02	10	62.84	7	62.77	62.30	3	3,418	0.09%
2022/03/01	14.8	60.74	10	61.88	62.50	4.8	3,265	0.15%
2022/02/25	24.7	64.57	20	65.53	61.80	4.7	3,030	0.16%
2022/02/24	2	62.40	3.3	64.12	66.00	-1.3	2,306	-0.05%
2022/02/23	9	59.76	10	59.52	60.00	-1	1,825	-0.06%
2022/02/22	11.1	57.96	11	57.62	58.90	0.1	1,607	0.01%
2022/02/21	4	59.33	4	60.15	57.60	0	1,440	0.00%
2022/02/18	34.3	55.88	34	57.39	59.10	0.3	1,125	0.02%
2022/02/16	1	49.20	2	48.78	49.55	-1	436	-0.23%
2022/02/15	5.5	50.13	6.1	48.86	48.05	-0.7	410	-0.16%
2022/02/14	1.3	47.15	0	0.00	47.55	1.3	359	0.36%
2022/02/11	0	0.00	10	47.81	46.60	-10	351	-2.85%
2022/02/08	0.2	44.90	0	0.00	44.85	0.2	344	0.04%
2022/02/07	2	43.78	2	43.85	43.85	0	335	0.00%
2022/01/26	0.2	43.80	0	0.00	43.50	0.2	339	0.06%
2021/12/30	1	42.60	0	0.00	42.70	1	331	0.30%
2021/11/18	0	0.00	9	46.12	46.05	-9	356	-2.52%
2021/11/16	9	48.33	0	0.00	47.80	9	347	2.59%
2021/10/18	0	0.00	1	43.55	44.25	-1	347	-0.29%
2021/10/04	0	0.00	1	43.40	42.70	-1	479	-0.21%
2021/09/30	1	42.85	0	0.00	42.70	1	676	0.15%
2021/08/30	1	42.00	0	0.00	41.45	1	885	0.11%
2021/08/24	0	0.00	8	39.88	39.75	-8	974	-0.82%
2021/08/17	0	0.00	6	40.13	39.90	-6	983	-0.61%
2021/08/16	0	0.00	3	41.33	40.45	-3	982	-0.31%
2021/08/13	1	41.55	1	41.45	41.45	0	984	0.00%
2021/08/12	6	42.65	0	0.00	42.50	6	984	0.61%
2021/07/30	0	0.00	2	43.80	43.50	-2	1,026	-0.19%
2021/07/28	2	43.40	0	0.00	44.15	2	1,025	0.20%
2021/07/27	3	44.35	0	0.00	44.35	3	1,029	0.29%
2021/07/23	0	0.00	6	48.10	47.05	-6	1,016	-0.59%
2021/07/20	0	46.38	0	0.00	46.20	0	973	0.00%
2021/07/14	1	43.50	1	44.80	44.70	0	937	0.00%
2021/07/12	0	0.00	0.1	46.10	45.05	-0.1	918	-0.01%
2021/07/09	0	0.00	4	46.45	46.75	-4	896	-0.45%
2021/07/08	7	47.72	9.1	48.77	47.45	-2.1	860	-0.25%
2021/07/07	11.3	49.41	13	47.73	49.85	-1.7	768	-0.23%
2021/07/06	8	44.63	4	44.45	45.35	4	653	0.61%
2021/07/05	5	42.50	5	43.10	43.30	0	627	0.00%
2021/07/01	0	0.00	2	44.00	44.15	-2	618	-0.32%
2021/06/28	0	0.00	0	41.15	40.90	0	623	0.00%
2021/06/22	4	42.98	5	43.30	43.10	-1	626	-0.16%
2021/06/21	3	43.75	0	0.00	43.70	3	617	0.49%
2021/06/17	5	41.95	0	0.00	42.00	5	625	0.80%
2021/06/16	2	41.65	0	0.00	41.05	2	639	0.31%
2021/06/04	10	43.20	2	44.20	41.95	8	868	0.92%
2021/06/03	1	43.40	1	41.85	41.85	0	891	0.00%
2021/06/01	2	40.00	1.4	40.09	40.25	0.6	871	0.07%
2021/05/21	1	35.00	0	0.00	35.15	1	1,092	0.09%
2021/05/17	0	0.00	2	30.80	31.40	-2	1,101	-0.18%
2021/05/12	0	0.00	4	33.25	33.00	-4	1,071	-0.37%
2021/05/10	0	0.00	0	38.25	37.55	0	1,042	0.00%
2021/05/05	2	36.65	0	0.00	36.25	2	1,031	0.19%
2021/04/28	0	0.00	1	39.10	38.90	-1	995	-0.10%
2021/04/27	0	39.30	2	39.50	39.50	-2	989	-0.20%
2021/04/26	0	0.00	1	39.50	39.25	-1	987	-0.10%
2021/04/23	0	0.00	1	39.35	39.85	-1	984	-0.10%
2021/04/21	0	0.00	1	40.10	40.00	-1	967	-0.10%
2021/04/19	0	0.00	1.2	40.76	40.80	-1.2	960	-0.13%
2021/04/16	1	41.35	0	0.00	41.25	1	957	0.10%
2021/04/07	3	40.90	0	0.00	40.70	3	922	0.33%
2021/03/31	1	42.00	0	0.00	41.70	1	887	0.11%
2021/03/26	2	43.15	0	0.00	43.30	2	862	0.23%
2021/03/24	1	45.00	0	0.00	44.20	1	848	0.12%
2021/03/23	4	45.04	0	0.00	44.35	4	837	0.48%
2021/03/22	3	46.07	0	0.00	46.05	3	817	0.37%
2021/03/18	6	45.36	0	0.00	45.55	6	775	0.77%
2021/03/16	1	45.50	0	0.00	44.80	1	731	0.14%
2021/03/15	2	44.50	4	44.53	44.30	-2	692	-0.29%
2021/03/10	4	41.89	6	43.35	42.00	-2	625	-0.32%
2021/03/09	14	41.93	11.1	41.19	42.40	2.9	523	0.56%
2021/03/03	2	37.85	3	37.70	38.10	-1	441	-0.23%
2021/03/02	0	0.00	5	38.90	38.05	-5	433	-1.15%
2021/02/26	5	41.20	85	40.71	40.95	-80	421	-18.98%
2021/02/25	39	39.56	12	41.09	41.10	27	404	6.67%
2021/02/24	68.7	41.28	15.3	40.01	41.55	53.4	359	14.85%
2021/02/23	2	38.10	54	38.36	38.20	-52	283	-18.33%
2021/02/22	33	35.73	1.1	35.55	35.75	31.9	237	13.41%
2021/02/18	0	0.00	2	31.95	32.05	-2	250	-0.80%
2021/02/05	0	0.00	12	31.00	30.80	-12	248	-4.83%
2021/01/06	2	30.80	0	0.00	30.50	2	296	0.68%
2020/12/16	0	0.00	9	33.75	33.35	-9	270	-3.33%
2020/12/15	10	33.65	0	0.00	33.35	10	269	3.71%
2020/12/14	9	33.15	0	0.00	33.20	9	267	3.37%
2020/11/25	10	33.90	0	0.00	32.20	10	213	4.68%
2020/11/09	0	0.00	1.1	27.90	27.85	-1.1	61	-1.79%
2020/09/22	0	0.00	5	29.80	29.75	-5	91	-5.48%
2020/07/02	1	34.10	0.1	34.15	34.10	0.9	293	0.31%
2020/06/11	1	35.00	1	34.85	34.85	0	315	0.00%
2020/06/10	1	35.55	0	0.00	35.65	1	314	0.32%
2020/06/09	1	36.05	0	0.00	36.05	1	315	0.32%
2020/06/08	3	36.20	0	0.00	36.05	3	316	0.95%
2020/06/05	0	0.00	5	35.90	35.90	-5	312	-1.60%
2020/06/04	0	0.00	2	35.70	35.60	-2	312	-0.64%
2020/06/01	0.1	35.30	0	0.00	35.50	0.1	303	0.03%
2020/05/29	1	34.75	0	0.00	34.90	1	298	0.34%
2020/05/28	2	36.90	11	36.54	36.10	-9	289	-3.11%
2020/05/27	15	39.29	9	37.81	36.75	6	272	2.20%
2020/05/26	7	36.77	5	36.80	37.80	2	224	0.89%
2020/05/25	10	32.92	1	34.20	34.40	9	185	4.86%
2020/05/22	2	31.50	0	0.00	31.30	2	180	1.11%
2020/05/11	2	31.35	0	0.00	31.95	2	185	1.08%
2020/05/04	1	30.70	0	0.00	30.60	1	187	0.53%
2020/04/30	1	31.90	0	0.00	32.05	1	189	0.53%
2020/03/30	0	0.00	3	27.87	27.90	-3	239	-1.25%
2020/03/24	0	0.00	1	24.50	25.25	-1	232	-0.43%
2020/03/12	0	0.00	1	32.30	32.20	-1	200	-0.50%
2020/03/10	0	0.00	1	32.60	33.25	-1	196	-0.51%
2020/03/04	1	33.90	1	33.90	34.10	0	189	0.00%
2020/02/27	0	0.00	1	35.00	35.00	-1	182	-0.55%
2020/02/25	0	0.00	2	35.10	35.20	-2	177	-1.13%
2020/02/21	1	36.05	0	0.00	36.05	1	170	0.59%
2020/02/03	0	0.00	2	35.48	36.00	-2	141	-1.41%
2020/01/30	3	36.30	0	0.00	36.05	3	132	2.27%
2020/01/14	1	40.45	0	0.00	40.00	1	109	0.91%
2020/01/13	2	39.80	0.1	40.10	40.10	1.9	107	1.77%
2020/01/10	1	43.95	0	0.00	43.95	1	84	1.18%
2020/01/03	0	0.00	2	40.10	40.00	-2	64	-3.12%
2019/12/23	2	39.85	0	0.00	39.80	2	57	3.50%
2019/12/16	0	0.00	0.1	39.30	39.50	-0.1	52	-0.19%
2019/11/08	0	0.00	0.2	38.05	38.30	-0.2	36	-0.55%
2019/10/09	0.4	36.55	0	0.00	36.75	0.4	44	0.90%
2019/05/31	0	0.00	1	37.15	37.15	-1	47	-2.11%
2019/05/28	1	36.85	0	0.00	36.70	1	45	2.20%
2018/12/12	0	0.00	4	35.94	35.80	-4	71	-5.59%
2018/12/11	0	0.00	1	36.00	35.75	-1	71	-1.40%
2018/12/10	5	35.95	0	0.00	35.85	5	71	7.01%
2018/10/11	0	0.00	2	33.50	32.85	-2	37	-5.32%
2018/07/04	0	0.00	1	34.60	34.60	-1	77	-1.29%
2018/07/03	1	37.60	0	0.00	37.40	1	76	1.30%
2018/05/07	2	36.75	0	0.00	36.75	2	67	2.97%
2018/02/07	1	34.00	0	0.00	34.45	1	65	1.53%