志聖 (2467)-凱基-科園券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
140.0
漲跌
▲4.5
漲幅
+3.32%
成交量
3,974張
產業
上市電子零組件類股
279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

志聖 (2467)籌碼相關－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/05/30	2	136.50	0.2	139.00	135.50	1.8	5,659	0.03%
2024/05/28	6	139.92	3	140.33	139.50	3	5,740	0.05%
2024/05/27	1	140.50	0	0.00	141.00	1	5,778	0.02%
2024/05/24	1	138.00	0	0.00	138.50	1	5,885	0.02%
2024/05/23	0.1	143.00	1.5	139.00	138.00	-1.4	6,018	-0.02%
2024/05/22	3	144.00	7	152.43	143.50	-4	5,971	-0.07%
2024/05/21	0	0.00	1	148.00	147.50	-1	5,820	-0.02%
2024/05/20	21.2	148.61	25	149.16	144.00	-3.8	5,774	-0.07%
2024/05/17	9.5	155.74	12	156.25	160.00	-2.5	5,585	-0.04%
2024/05/16	26	136.98	7.1	139.94	145.50	18.9	5,281	0.36%
2024/05/15	0	0.00	1.1	132.50	132.50	-1.1	4,980	-0.02%
2024/05/14	1	119.00	0	0.00	120.50	1	4,967	0.02%
2024/05/13	0	0.00	1	120.50	121.50	-1	5,051	-0.02%
2024/05/10	1	124.50	0	0.00	126.00	1	5,111	0.02%
2024/04/26	0	0.00	1	126.00	126.00	-1	5,536	-0.02%
2024/04/23	0	0.00	1	123.50	119.50	-1	5,514	-0.02%
2024/04/22	1	119.00	0	0.00	118.00	1	5,505	0.02%
2024/04/19	2	125.00	0	0.00	126.50	2	5,493	0.04%
2024/04/18	10	136.15	3	140.00	135.50	7	5,408	0.13%
2024/04/17	0	0.00	1	136.50	134.50	-1	5,238	-0.02%
2024/04/16	1	124.50	1	125.00	126.00	0	5,171	0.00%
2024/04/12	1	131.50	12	129.67	133.50	-11	5,222	-0.21%
2024/04/10	2	133.00	3	134.00	131.50	-1	5,145	-0.02%
2024/04/09	5	135.80	5	135.40	133.50	0	5,203	0.00%
2024/04/08	7	134.00	0	0.00	138.00	7	5,086	0.14%
2024/04/03	3.1	126.31	3	127.33	125.50	0.1	4,954	0.00%
2024/04/02	13.1	138.27	7	136.57	130.50	6.1	4,882	0.12%
2024/04/01	3	127.00	5	128.70	130.00	-2	4,636	-0.04%
2024/03/29	1	125.00	0	0.00	123.00	1	4,547	0.02%
2024/03/28	3	126.00	2	127.00	127.50	1	4,530	0.02%
2024/03/27	2	128.25	2	129.00	130.50	0	4,478	0.00%
2024/03/26	3	128.33	0	0.00	127.00	3	4,439	0.07%
2024/03/25	0	0.00	1	131.50	131.00	-1	4,395	-0.02%
2024/03/22	0	0.00	6	127.00	125.50	-6	4,302	-0.14%
2024/03/21	6	128.50	17	129.03	128.00	-11	4,271	-0.26%
2024/03/20	21	133.10	21	124.93	123.50	0	4,205	0.00%
2024/03/19	18	126.56	6	128.08	128.00	12	4,138	0.29%
2024/03/18	1	118.50	0	0.00	119.50	1	3,995	0.03%
2024/03/15	4	107.75	4	108.63	109.00	0	3,954	0.00%
2024/03/14	1	108.50	1.7	109.50	109.50	-0.7	3,933	-0.02%
2024/03/13	0	121.00	13.5	116.79	114.50	-13.5	3,908	-0.35%
2024/03/12	1	121.50	2	121.00	122.00	-1	3,854	-0.03%
2024/03/11	0	0.00	0.8	121.50	122.00	-0.8	3,813	-0.02%
2024/03/08	6	124.58	6	124.00	124.50	0	3,794	0.00%
2024/03/07	5	141.50	0	0.00	134.50	5	3,712	0.13%
2024/03/06	6	138.17	1	138.50	141.50	5	3,536	0.14%
2024/03/04	1	127.00	2	129.75	128.00	-1	3,314	-0.03%
2024/03/01	1	123.00	0	0.00	124.50	1	3,235	0.03%
2024/02/29	7	124.93	10.1	125.11	126.00	-3.1	3,184	-0.10%
2024/02/27	1	141.00	1.2	133.91	125.00	-0.2	3,137	-0.01%
2024/02/26	8	135.06	13	131.58	134.50	-5	3,008	-0.17%
2024/02/21	8	114.44	8	116.44	113.00	0	2,760	0.00%
2024/02/20	6	113.83	3	115.67	114.00	3	2,672	0.11%
2024/02/19	1	116.00	1	114.50	114.00	0	2,535	0.00%
2024/02/16	2	104.00	2	109.00	109.00	0	2,339	0.00%
2024/02/15	13	97.31	12	98.95	99.30	1	2,293	0.04%
2024/02/05	6	89.72	6	89.47	90.30	0	2,238	0.00%
2024/02/02	27	84.89	29.2	86.19	86.80	-2.2	2,161	-0.10%
2024/01/31	35	83.62	34	82.99	83.90	1	2,035	0.05%
2024/01/30	21	84.30	16	83.97	83.90	5	1,977	0.25%
2024/01/29	14	78.44	14	79.67	83.00	0	1,746	0.00%
2024/01/26	5	75.68	6	76.42	75.50	-1	1,613	-0.06%
2024/01/25	48.1	79.24	50	76.34	76.40	-1.9	1,573	-0.12%
2024/01/24	1	76.00	13	76.82	80.00	-12	1,415	-0.85%
2024/01/22	1	72.30	9	70.74	71.20	-8	1,298	-0.62%
2024/01/17	2	70.65	0	0.00	69.50	2	1,202	0.17%
2024/01/15	0	0.00	1	69.50	71.70	-1	1,152	-0.09%
2024/01/11	1	67.50	1	67.50	67.90	0	1,091	0.00%
2024/01/08	4	72.00	20	72.60	69.50	-16	978	-1.63%
2024/01/05	0	0.00	1	66.10	67.50	-1	903	-0.11%
2024/01/04	1	63.50	1	64.20	63.80	0	858	0.00%
2024/01/03	10	69.20	0	0.00	66.00	10	831	1.20%
2024/01/02	8	67.39	3.4	66.91	68.20	4.6	706	0.65%
2023/12/29	13	62.12	3	62.00	62.00	10	633	1.58%
2023/12/28	1	61.60	2	62.30	61.60	-1	623	-0.16%
2023/12/22	1	60.00	26	60.06	59.80	-25	586	-4.27%
2023/12/19	1	61.80	0	0.00	62.00	1	575	0.17%
2023/12/18	0	0.00	1	62.70	62.00	-1	567	-0.18%
2023/12/15	5	62.90	4	62.60	62.80	1	562	0.18%
2023/12/14	17	62.19	0	0.00	61.00	17	535	3.17%
2023/12/13	6	64.18	0	0.00	64.00	6	498	1.20%
2023/12/12	4	64.75	0	0.00	64.90	4	489	0.82%
2023/12/11	1	65.30	1	64.90	65.10	0	477	0.00%
2023/12/08	4	64.98	0	0.00	65.00	4	456	0.88%
2023/12/07	2	64.10	0	0.00	64.00	2	424	0.47%
2023/12/06	4	63.68	1	63.80	63.80	3	407	0.74%
2023/12/05	0.2	63.01	1.2	61.65	63.50	-1	391	-0.25%
2023/12/04	5	63.70	1	64.00	64.00	4	357	1.12%
2023/12/01	12	61.03	1.7	60.03	61.00	10.3	313	3.29%
2023/11/28	0	0.00	1	54.30	54.90	-1	243	-0.41%
2023/11/24	0	0.00	1	53.50	54.00	-1	219	-0.46%
2023/11/22	1	51.50	0	0.00	51.60	1	172	0.58%
2023/11/21	0	0.00	3	52.67	51.50	-3	169	-1.77%
2023/11/20	2	49.78	1	49.50	50.10	1	158	0.63%
2023/11/16	0	50.10	0	0.00	50.30	0	153	0.00%
2023/11/15	0	0.00	1	50.50	50.20	-1	150	-0.67%
2023/11/13	1	49.70	0	0.00	50.00	1	131	0.76%
2023/11/10	0	0.00	2	48.80	49.75	-2	114	-1.75%
2023/11/08	0	0.00	2	46.15	46.15	-2	80	-2.49%
2023/11/06	0	0.00	1	47.00	47.00	-1	85	-1.16%
2023/10/20	1	43.85	0	0.00	43.85	1	159	0.63%
2023/09/25	1	44.70	0	0.00	44.70	1	191	0.52%
2023/09/13	1	45.05	0	0.00	45.65	1	213	0.47%
2023/09/07	1	46.05	0	0.00	46.00	1	234	0.43%
2023/08/24	0	0.00	4	44.55	44.65	-4	406	-0.98%
2023/08/23	0	0.00	1	44.15	44.40	-1	423	-0.24%
2023/08/15	1	44.40	0	0.00	44.70	1	460	0.22%
2023/08/01	1	50.90	0	0.00	49.20	1	457	0.22%
2023/07/31	4	49.85	0	0.00	49.00	4	449	0.89%
2023/07/17	0	0.00	1	46.60	46.60	-1	387	-0.26%
2023/07/12	1	46.00	0	0.00	46.20	1	384	0.26%
2023/07/11	1	46.70	0	0.00	46.90	1	381	0.26%
2023/06/29	1	48.05	0	0.00	47.90	1	369	0.27%
2023/06/26	0	0.00	0.1	49.00	49.00	-0.1	368	-0.03%
2023/06/21	1	48.25	0	0.00	49.60	1	366	0.27%
2023/06/16	0	0.00	0.3	49.50	49.15	-0.3	356	-0.09%
2023/06/09	2	52.20	1	52.50	51.90	1	323	0.31%
2023/06/07	0	0.00	1	50.30	50.00	-1	280	-0.36%
2023/06/06	0	0.00	1	53.00	52.60	-1	250	-0.40%
2023/06/01	0	0.00	1.1	53.37	52.60	-1.1	226	-0.48%
2023/05/31	1	52.70	0	0.00	52.70	1	215	0.46%
2023/05/30	1	52.30	2	52.10	52.00	-1	208	-0.48%
2023/05/25	0	0.00	1	50.50	50.60	-1	181	-0.55%
2023/05/24	1	50.10	0	0.00	50.10	1	174	0.57%
2023/05/23	0	0.00	2	50.00	49.70	-2	167	-1.19%
2023/05/22	2	49.73	0	0.00	49.75	2	162	1.23%
2023/05/19	1	49.15	1	49.05	49.00	0	158	0.00%
2023/05/18	1	49.20	1	49.10	48.85	0	167	0.00%
2023/05/17	2	47.70	1	48.35	48.60	1	160	0.62%
2023/05/16	0	0.00	1	47.20	47.25	-1	155	-0.64%
2023/05/15	0	0.00	1	45.75	46.20	-1	152	-0.65%
2023/05/12	1	45.30	0	0.00	45.75	1	153	0.65%
2023/05/02	0	47.60	0	0.00	47.90	0	153	0.00%
2023/04/19	1	48.25	0	0.00	48.35	1	147	0.68%
2023/04/18	0	0.00	1	48.65	48.55	-1	146	-0.68%
2023/04/17	0	0.00	1	48.60	48.65	-1	145	-0.69%
2023/04/06	1	48.05	0	0.00	48.05	1	138	0.72%
2023/03/27	1	49.10	0	0.00	48.85	1	131	0.76%
2023/03/13	1	48.30	1	48.70	48.70	0	122	0.00%
2023/03/09	0	0.00	1	49.10	49.50	-1	116	-0.86%
2023/03/06	0	0.00	3	48.60	48.95	-3	109	-2.75%
2023/03/02	3	47.58	0	0.00	47.45	3	99	3.00%
2023/03/01	0	0.00	3	47.42	47.60	-3	97	-3.08%
2023/02/23	0	0.00	1	46.10	46.30	-1	86	-1.16%
2023/02/21	2	45.95	1	45.90	45.90	1	83	1.19%
2023/02/20	1	45.60	0	0.00	45.85	1	84	1.18%
2023/02/17	2	46.33	1	46.50	46.20	1	84	1.19%
2023/02/16	1	46.05	2	46.68	46.25	-1	82	-1.21%
2023/02/14	1	44.10	0	0.00	44.20	1	75	1.32%
2023/02/01	1	44.60	0	0.00	44.75	1	75	1.32%
2023/01/30	0	0.00	3	44.20	44.25	-3	76	-3.91%
2022/12/23	1	42.80	0	0.00	43.25	1	127	0.78%
2022/12/22	1	43.30	0	0.00	43.65	1	128	0.78%
2022/12/20	1	43.20	0	0.00	43.20	1	131	0.76%
2022/12/09	1	44.40	0	0.00	43.45	1	151	0.66%
2022/10/25	0	0.00	1	44.15	43.90	-1	187	-0.53%
2022/10/21	1	41.90	0	0.00	42.20	1	185	0.54%
2022/09/14	0	0.00	5	49.05	49.25	-5	192	-2.60%
2022/09/13	5	48.90	1	48.65	48.80	4	187	2.13%
2022/08/31	6	47.00	0	0.00	47.10	6	181	3.31%
2022/08/25	0	0.00	47	47.60	47.70	-47	182	-25.82%
2022/08/23	0	0.00	1	47.20	47.30	-1	179	-0.56%
2022/08/09	0	0.00	1	44.60	44.60	-1	165	-0.60%
2022/07/27	1	44.00	0	0.00	44.00	1	177	0.56%
2022/04/28	0	0.00	9	43.65	43.75	-9	224	-4.00%
2022/04/11	1	45.95	0	0.00	45.60	1	307	0.33%
2022/04/08	1	47.85	0	0.00	47.60	1	303	0.33%
2022/03/22	0	0.00	1	50.30	50.40	-1	336	-0.30%
2022/03/21	0	0.00	1	50.00	50.10	-1	338	-0.30%
2022/03/14	0	0.00	1	49.40	49.40	-1	368	-0.27%
2022/03/10	0	0.00	1	49.35	49.35	-1	372	-0.27%
2022/03/03	0	0.00	2	50.60	50.40	-2	375	-0.53%
2022/02/23	0	0.00	0.1	49.00	49.05	-0.1	410	-0.02%
2022/02/16	1	49.00	0	0.00	49.10	1	431	0.23%
2022/02/09	2	49.33	0	0.00	49.50	2	447	0.45%
2022/02/08	1	48.55	0	0.00	49.85	1	451	0.22%
2022/01/25	1	47.60	0	0.00	47.35	1	454	0.22%
2022/01/24	1	47.35	0	0.00	48.20	1	455	0.22%
2022/01/20	3	49.70	0	0.00	49.70	3	449	0.67%
2022/01/19	1	49.95	0	0.00	50.10	1	458	0.22%
2022/01/13	0	0.00	1	52.40	50.80	-1	485	-0.21%
2022/01/12	1	50.20	0	0.00	50.00	1	483	0.21%
2022/01/11	2	50.15	0	0.00	50.00	2	487	0.41%
2022/01/07	6	51.67	0	0.00	51.50	6	494	1.21%
2022/01/06	2	52.20	0	0.00	52.20	2	490	0.41%
2022/01/05	1	52.60	0	0.00	52.60	1	499	0.20%
2022/01/04	0.1	54.50	3	53.27	54.00	-2.9	494	-0.59%
2022/01/03	1	51.70	0	0.00	51.40	1	458	0.22%
2021/12/30	0	0.00	9.1	53.33	52.10	-9.1	454	-2.01%
2021/12/14	0	0.00	5	51.00	50.20	-5	438	-1.14%
2021/12/13	2	51.00	0	0.00	50.90	2	435	0.46%
2021/12/09	2	52.00	0	0.00	51.90	2	432	0.46%
2021/12/08	0	0.00	1	51.50	52.70	-1	427	-0.23%
2021/12/03	1	50.70	0	0.00	50.70	1	404	0.25%
2021/12/01	1	51.00	2	50.95	51.20	-1	408	-0.24%
2021/11/30	0	0.00	1	50.50	51.00	-1	405	-0.25%
2021/11/25	2	50.95	5	51.12	50.70	-3	387	-0.77%
2021/11/23	1	50.20	0	0.00	50.00	1	364	0.27%
2021/11/19	1	48.65	1	48.70	48.60	0	366	0.00%
2021/11/18	0	0.00	1	48.15	48.65	-1	365	-0.27%
2021/11/17	1	47.65	0	0.00	48.00	1	363	0.28%
2021/11/16	1	48.20	1	48.15	48.05	0	363	0.00%
2021/11/15	0	0.00	1	47.80	48.25	-1	367	-0.27%
2021/11/12	0	0.00	1	47.30	47.25	-1	366	-0.27%
2021/11/09	1	46.95	0	0.00	47.00	1	389	0.26%
2021/11/05	2	46.35	1	46.85	46.80	1	397	0.25%
2021/11/04	0	0.00	1	46.35	46.05	-1	405	-0.25%
2021/11/02	1	45.55	0	0.00	45.25	1	420	0.24%
2021/11/01	0	0.00	2	45.85	46.00	-2	425	-0.47%
2021/10/29	1	45.45	0	0.00	45.35	1	435	0.23%
2021/10/28	1	45.60	1	45.90	45.70	0	454	0.00%
2021/10/27	1	45.55	1	46.60	45.80	0	474	0.00%
2021/10/26	1	45.20	0	0.00	45.70	1	481	0.21%
2021/10/20	0	0.00	1	46.15	45.50	-1	551	-0.18%
2021/10/19	0	0.00	2	45.10	45.60	-2	568	-0.35%
2021/10/15	1	43.15	2	43.83	44.25	-1	638	-0.16%
2021/10/07	0	0.00	2	43.75	43.75	-2	804	-0.25%
2021/10/06	1	43.20	1	43.30	42.40	0	866	0.00%
2021/10/04	2	43.78	2	45.10	43.00	0	924	0.00%
2021/10/01	2	43.93	0	0.00	44.60	2	946	0.21%
2021/09/13	1	47.30	0	0.00	47.20	1	1,160	0.09%
2021/09/01	0	0.00	2	50.05	49.95	-2	1,176	-0.17%
2021/08/26	2	50.50	0	0.00	49.80	2	1,186	0.17%
2021/08/16	10	48.00	0	0.00	47.75	10	1,219	0.82%
2021/08/10	16	51.01	0	0.00	50.90	16	1,207	1.32%
2021/08/09	11	52.73	0	0.00	52.70	11	1,214	0.91%
2021/08/05	10	53.80	1	54.10	53.90	9	1,243	0.72%
2021/08/04	2	54.10	0	0.00	54.20	2	1,274	0.16%
2021/07/30	0	0.00	1	60.10	58.50	-1	1,259	-0.08%
2021/07/29	0	0.00	1	59.80	60.40	-1	1,252	-0.08%
2021/07/26	2	62.70	2	65.00	62.50	0	1,262	0.00%
2021/07/22	3	62.43	2	63.10	61.90	1	1,217	0.08%
2021/07/21	1	61.50	3	61.50	61.10	-2	1,196	-0.17%
2021/07/20	1	60.30	1	60.30	60.30	0	1,243	0.00%
2021/07/19	0	0.00	8	61.65	62.20	-8	1,193	-0.67%
2021/07/13	0	0.00	2	61.50	59.70	-2	1,185	-0.17%
2021/07/12	0	0.00	6	59.97	59.10	-6	1,175	-0.51%
2021/07/06	1	57.70	1	57.50	57.30	0	1,543	0.00%
2021/06/30	3	57.17	1	57.00	57.10	2	1,723	0.12%
2021/06/29	0	0.00	2	56.10	56.70	-2	1,691	-0.12%
2021/06/28	1	54.20	0	0.00	56.40	1	1,695	0.06%
2021/06/24	12	55.30	0	0.00	54.80	12	1,675	0.72%
2021/06/23	13	56.00	0	0.00	56.00	13	1,669	0.78%
2021/05/25	2	53.90	4	53.95	54.40	-2	2,054	-0.10%
2021/05/12	0	0.00	4	50.48	49.00	-4	2,469	-0.16%
2021/05/11	0	0.00	2	52.10	51.60	-2	2,451	-0.08%
2021/05/10	2	53.50	0	0.00	53.60	2	2,446	0.08%
2021/05/03	0	56.80	0	0.00	54.50	0	2,448	0.00%
2021/04/21	0	0.00	4.6	57.03	56.90	-4.6	2,560	-0.18%
2021/04/19	0	0.00	1	56.90	57.40	-1	2,629	-0.04%
2021/04/16	0.5	59.20	1	59.10	58.60	-0.5	2,642	-0.02%
2021/04/15	1	59.10	1	59.50	60.30	0	2,796	0.00%
2021/04/14	5	58.48	1	60.00	60.00	4	3,012	0.13%
2021/04/13	1	59.70	1	57.50	57.80	0	3,091	0.00%
2021/04/12	0	0.00	0.9	57.00	56.80	-0.9	2,969	-0.03%
2021/04/09	1	54.97	3	55.67	58.40	-2	2,854	-0.07%
2021/04/08	1	55.07	0	0.00	53.40	1	2,745	0.04%
2021/04/07	0.1	51.17	0	0.00	51.50	0.1	2,690	0.00%
2021/04/06	0.7	49.75	1	50.00	50.10	-0.3	2,667	-0.01%
2021/03/30	1	49.20	2	49.40	49.30	-1	2,630	-0.04%
2021/03/29	0.6	49.55	0.1	53.80	49.35	0.5	2,630	0.02%
2021/03/25	0.1	49.30	1	49.95	49.20	-0.9	2,655	-0.03%
2021/03/24	0	0.00	1	49.35	49.85	-1	2,662	-0.04%
2021/03/19	0	0.00	1	49.50	49.40	-1	2,718	-0.04%
2021/03/16	1	49.20	0	0.00	48.85	1	2,895	0.03%
2021/03/15	1	49.20	1	49.40	49.60	0	2,889	0.00%
2021/03/12	2	49.53	5	49.02	48.80	-3	2,904	-0.10%
2021/03/11	2	47.45	12	47.58	47.55	-10	2,864	-0.35%
2021/03/10	1	47.00	2	46.95	47.00	-1	2,844	-0.04%
2021/03/09	2	45.10	0	0.00	46.00	2	2,820	0.07%
2021/03/05	10	46.30	0	0.00	45.30	10	2,840	0.35%
2021/02/26	1	45.70	1	45.85	45.85	0	2,878	0.00%
2021/02/25	1	45.40	5	46.52	45.20	-4	2,869	-0.14%
2021/02/24	11	48.33	0.3	46.15	45.60	10.7	2,853	0.38%
2021/02/23	0	0.00	4	46.09	48.40	-4	2,676	-0.15%
2021/02/22	1.3	44.37	0	0.00	44.00	1.3	2,559	0.05%
2021/02/19	2	43.33	1	44.35	44.30	1	2,533	0.04%
2021/02/18	0	0.00	0	44.45	44.45	0	2,586	0.00%
2021/02/17	0	0.00	0	42.50	42.50	0	2,606	0.00%
2021/02/05	0	0.00	0	41.00	40.90	0	2,624	0.00%
2021/02/02	0	40.80	0	0.00	41.60	0	2,717	0.00%
2021/02/01	0	0.00	1	39.20	39.95	-1	2,727	-0.04%
2021/01/29	0.2	39.80	0	0.00	40.10	0.2	2,727	0.01%
2021/01/27	0.5	41.00	0	0.00	41.20	0.5	2,818	0.02%
2021/01/26	0	41.30	0	0.00	41.45	0	2,820	0.00%
2021/01/25	0.3	40.95	0	0.00	41.20	0.3	2,816	0.01%
2021/01/21	0	41.35	0	0.00	41.65	0	2,834	0.00%
2021/01/20	0	0.00	1	41.05	41.20	-1	2,860	-0.03%
2021/01/19	0	40.20	0	0.00	41.15	0	2,838	0.00%
2021/01/18	0	0.00	5	39.99	41.15	-5	2,823	-0.18%
2021/01/13	1	41.00	0	0.00	41.55	1	2,785	0.04%
2021/01/12	2	41.63	0	0.00	40.55	2	2,776	0.07%
2021/01/11	2	43.00	1	42.35	43.40	1	2,731	0.04%
2021/01/08	3	43.77	2.8	43.64	42.70	0.2	2,800	0.01%
2021/01/07	13.2	44.32	11	44.71	44.85	2.2	2,652	0.08%
2021/01/06	8.3	38.86	58	39.73	40.80	-49.7	2,369	-2.10%
2021/01/05	0.4	36.91	0	0.00	37.10	0.4	2,190	0.02%
2020/12/30	0	0.00	1	36.15	36.15	-1	2,172	-0.05%
2020/12/18	1	37.60	0	0.00	36.60	1	2,130	0.05%
2020/12/15	0	0.00	2	37.10	36.45	-2	2,082	-0.10%
2020/12/14	3	38.12	1	37.55	37.65	2	2,052	0.10%
2020/12/11	12	36.46	11	36.47	36.65	1	1,989	0.05%
2020/12/10	0	0.00	3	35.23	35.35	-3	1,879	-0.16%
2020/12/09	3	34.88	0	0.00	35.20	3	1,850	0.16%
2020/12/08	0	0.00	4	34.88	34.95	-4	1,831	-0.22%
2020/12/04	1	34.20	0	0.00	34.15	1	1,769	0.06%
2020/12/03	1	34.35	0	0.00	34.35	1	1,757	0.06%
2020/12/02	2	34.75	0	0.00	34.55	2	1,744	0.11%
2020/11/30	0	0.00	3	35.67	35.50	-3	1,705	-0.18%
2020/11/24	1	35.10	0	0.00	34.70	1	1,574	0.06%
2020/11/23	2	35.40	5	35.43	35.45	-3	1,557	-0.19%
2020/11/20	0	0.00	1	35.30	35.35	-1	1,532	-0.07%
2020/11/19	0	0.00	1	34.90	34.55	-1	1,503	-0.07%
2020/11/18	1	34.00	0	0.00	34.35	1	1,486	0.07%
2020/11/17	6	35.45	0	0.00	34.10	6	1,466	0.41%
2020/11/16	7	35.02	14	35.38	35.70	-7	1,387	-0.50%
2020/11/13	0	0.00	7	33.87	34.20	-7	1,326	-0.53%
2020/11/12	0	0.00	1	33.30	33.60	-1	1,281	-0.08%
2020/11/11	1	33.10	0	0.00	33.00	1	1,244	0.08%
2020/11/10	0	0.00	1	33.20	33.00	-1	1,225	-0.08%
2020/11/09	0	0.00	1	32.45	32.45	-1	1,177	-0.08%
2020/11/04	3	32.27	2	32.20	31.75	1	1,121	0.09%
2020/11/03	5	31.45	6	31.69	31.60	-1	1,022	-0.10%
2020/10/30	2	31.40	3	31.75	31.15	-1	998	-0.10%
2020/10/29	6	31.23	0	0.00	31.40	6	980	0.61%
2020/10/27	0	0.00	8	30.98	31.30	-8	835	-0.96%
2020/10/26	3	30.68	2	31.15	30.60	1	811	0.12%
2020/10/23	2	30.85	3	31.02	30.85	-1	806	-0.12%
2020/10/21	2	30.93	4	31.26	30.90	-2	797	-0.25%
2020/10/20	2	30.38	0	0.00	30.70	2	749	0.27%
2020/10/16	7	31.17	0	0.00	30.25	7	730	0.96%
2020/10/15	0	0.00	2	29.98	30.00	-2	637	-0.31%
2020/10/14	0	0.00	3	29.23	29.40	-3	666	-0.45%
2020/10/12	2	28.70	0	0.00	28.70	2	682	0.29%
2020/10/08	3	28.80	2	28.90	28.50	1	681	0.15%
2020/10/07	1	27.95	2	28.15	28.05	-1	675	-0.15%
2020/09/28	1	27.60	0	0.00	27.65	1	760	0.13%
2020/09/24	0	0.00	1	28.50	27.85	-1	780	-0.13%
2020/09/23	2	28.48	0	0.00	28.00	2	788	0.25%
2020/09/22	1	28.80	4	28.39	28.50	-3	888	-0.34%
2020/09/17	4	27.86	0	0.00	27.90	4	893	0.45%
2020/09/16	0	0.00	6	28.08	28.00	-6	900	-0.67%
2020/09/09	1	26.90	0	0.00	27.15	1	1,011	0.10%
2020/09/07	3	27.38	0	0.00	27.15	3	1,045	0.29%
2020/09/01	1	27.80	0	0.00	27.80	1	1,246	0.08%
2020/08/19	2	27.75	0	0.00	27.65	2	1,824	0.11%
2020/08/13	0	0.00	1	28.25	28.05	-1	2,038	-0.05%
2020/08/11	1	28.05	1	27.90	27.75	0	2,043	0.00%
2020/08/10	1	27.90	0	0.00	27.85	1	2,053	0.05%
2020/08/07	0	0.00	2	28.10	28.10	-2	2,066	-0.10%
2020/08/06	0	0.00	2	28.00	27.70	-2	2,102	-0.10%
2020/08/05	1	27.70	0	0.00	27.75	1	2,115	0.05%
2020/08/03	1	27.80	1	27.80	27.75	0	2,133	0.00%
2020/07/30	0	0.00	3	28.08	28.15	-3	2,139	-0.14%
2020/07/29	0	0.00	1	28.00	27.70	-1	2,146	-0.05%
2020/07/28	3	27.77	0	0.00	27.40	3	2,147	0.14%
2020/07/27	2	28.15	0	0.00	27.85	2	2,163	0.09%
2020/07/24	0	0.00	2	29.50	28.60	-2	2,168	-0.09%
2020/07/20	3	29.92	0	0.00	29.95	3	2,123	0.14%
2020/07/14	1	28.50	0	0.00	28.45	1	1,998	0.05%
2020/07/13	0	0.00	1	29.00	28.90	-1	1,995	-0.05%
2020/07/09	0	0.00	3	29.12	29.05	-3	1,988	-0.15%
2020/07/06	1	29.05	0	0.00	29.10	1	1,955	0.05%
2020/07/03	0	0.00	1	28.70	28.70	-1	1,941	-0.05%
2020/07/01	8	29.25	0	0.00	29.20	8	1,916	0.42%
2020/06/22	1	28.05	1	28.00	27.80	0	1,766	0.00%
2020/06/18	2	28.28	2	28.30	28.25	0	1,766	0.00%
2020/06/17	6	28.68	4	28.71	28.80	2	1,753	0.11%
2020/06/16	0	0.00	2	26.95	27.65	-2	1,695	-0.12%
2020/06/15	2	26.75	0	0.00	26.65	2	1,703	0.12%
2020/06/12	0	0.00	2	27.10	27.15	-2	1,697	-0.12%
2020/06/11	3	28.07	0	0.00	27.40	3	1,693	0.18%
2020/06/09	1	28.90	0	0.00	28.50	1	1,660	0.06%
2020/06/08	2	29.78	0	0.00	29.70	2	1,631	0.12%
2020/06/03	0	0.00	4	32.95	32.95	-4	1,468	-0.27%
2020/06/02	2	33.05	5	32.96	32.80	-3	1,449	-0.21%
2020/06/01	7	33.14	0	0.00	33.15	7	1,411	0.50%
2020/05/29	7	32.79	5	32.07	32.85	2	1,333	0.15%
2020/05/28	6	31.23	6	31.18	31.20	0	1,186	0.00%
2020/05/27	0	0.00	4	30.65	30.70	-4	1,153	-0.35%
2020/05/26	2	30.45	0	0.00	30.50	2	1,127	0.18%
2020/05/25	5	30.46	0	0.00	30.40	5	1,102	0.45%
2020/05/22	0	0.00	5	30.19	30.45	-5	1,057	-0.47%
2020/05/21	2	29.05	2	28.95	29.25	0	904	0.00%
2020/05/19	1	28.20	0	0.00	28.25	1	868	0.12%
2020/05/15	2	28.30	0	0.00	28.15	2	853	0.23%
2020/05/13	7	29.06	4	28.80	29.20	3	823	0.36%
2020/05/12	0	0.00	4	28.50	28.45	-4	781	-0.51%
2020/05/11	3	28.05	0	0.00	28.10	3	763	0.39%
2020/05/07	1	28.05	0	0.00	28.25	1	740	0.14%
2020/05/05	0	0.00	2	28.33	28.35	-2	730	-0.27%
2020/05/04	0	0.00	1	28.10	28.05	-1	721	-0.14%
2020/04/30	2	28.40	0	0.00	28.35	2	715	0.28%
2020/04/29	1	27.60	0	0.00	28.40	1	696	0.14%
2020/04/27	1	27.20	2	27.40	27.20	-1	683	-0.15%
2020/04/14	1	26.65	0	0.00	26.85	1	607	0.16%
2020/04/13	1	26.25	0	0.00	26.25	1	592	0.17%
2020/03/30	1	25.10	0	0.00	25.15	1	551	0.18%
2020/03/25	1	25.40	0	0.00	25.25	1	537	0.19%
2020/03/06	1	27.15	0	0.00	27.15	1	372	0.27%
2019/09/02	0	0.00	1	28.20	28.20	-1	732	-0.14%
2019/08/22	0	0.00	1	28.00	28.00	-1	840	-0.12%
2019/07/26	20	28.55	0	0.00	28.60	20	1,357	1.47%
2019/07/25	30	28.50	0	0.00	28.75	30	1,374	2.18%
2019/07/11	0	0.00	1	30.55	30.60	-1	1,963	-0.05%
2019/07/02	4	33.70	4	34.00	33.85	0	2,277	0.00%
2019/06/27	0	0.00	7	32.15	32.10	-7	2,313	-0.30%
2019/06/20	7	32.52	0	0.00	32.60	7	2,388	0.29%
2019/06/06	1	31.45	0	0.00	31.20	1	2,501	0.04%
2019/06/05	4	32.15	4	31.89	31.60	0	2,502	0.00%
2019/05/17	0	0.00	1	31.50	31.65	-1	2,368	-0.04%
2019/05/15	1	33.25	0	0.00	33.50	1	2,333	0.04%
2019/05/14	6	32.95	6	32.60	32.95	0	2,327	0.00%
2019/05/13	11	33.05	11	33.25	33.25	0	2,311	0.00%
2019/05/10	5	35.89	4	34.95	33.40	1	2,286	0.04%
2019/04/29	1	33.90	0	0.00	33.90	1	1,835	0.05%
2019/04/24	2	35.25	6	34.60	34.20	-4	1,761	-0.23%
2019/04/23	4	34.66	0	0.00	34.80	4	1,645	0.24%
2019/04/22	0	0.00	1	34.05	34.05	-1	1,597	-0.06%
2019/04/18	0	0.00	4	34.80	34.30	-4	1,496	-0.27%
2019/04/16	1	33.45	0	0.00	33.40	1	1,245	0.08%
2019/04/10	0	0.00	3	31.90	32.20	-3	1,065	-0.28%
2019/04/09	0	0.00	2	32.53	32.20	-2	1,045	-0.19%
2019/04/08	3	33.02	0	0.00	33.95	3	970	0.31%
2019/04/03	0	0.00	1	31.05	32.00	-1	816	-0.12%
2019/04/02	1	30.20	0	0.00	30.25	1	737	0.14%
2019/03/26	4	30.65	4	30.10	29.90	0	673	0.00%
2019/03/20	1	29.25	0	0.00	29.35	1	561	0.18%
2019/03/13	0	0.00	2	28.85	28.85	-2	442	-0.45%
2019/03/06	0	0.00	0.1	28.25	28.00	-0.1	382	-0.02%
2018/11/19	0	0.00	1	25.55	25.60	-1	361	-0.28%
2018/11/16	1	25.65	0	0.00	25.60	1	364	0.27%
2018/11/13	0	0.00	1	24.85	24.80	-1	341	-0.29%
2018/11/05	0	0.00	1	25.10	25.20	-1	370	-0.27%
2018/10/31	1	25.10	0	0.00	24.85	1	409	0.24%
2018/09/18	1	26.05	0	0.00	26.10	1	568	0.18%
2018/08/08	0	0.00	2	28.90	28.85	-2	1,568	-0.13%
2018/08/01	2	27.95	0	0.00	28.15	2	1,526	0.13%
2018/07/20	2	26.75	2	26.95	26.75	0	1,433	0.00%
2018/07/03	0	0.00	1	25.60	25.50	-1	1,533	-0.07%
2018/06/26	1	26.10	0	0.00	26.00	1	1,510	0.07%
2018/06/14	1	28.70	0	0.00	28.75	1	1,418	0.07%
2018/06/06	0	0.00	3	30.85	30.75	-3	1,197	-0.25%
2018/06/05	3	30.95	3	31.65	30.95	0	1,167	0.00%
2018/06/04	5	30.71	7	30.88	31.45	-2	1,095	-0.18%
2018/06/01	5	29.91	0	0.00	29.40	5	915	0.55%
2018/05/31	0	0.00	3	29.33	29.20	-3	787	-0.38%
2018/05/02	4	26.35	4	26.40	26.40	0	700	0.00%
2018/04/27	10	25.70	10	25.70	25.70	0	722	0.00%
2018/04/26	10	25.78	10	25.50	25.50	0	745	0.00%
2018/04/24	1	26.50	0	0.00	26.40	1	818	0.12%
2018/04/18	0	0.00	8	27.15	27.15	-8	1,143	-0.70%
2018/04/17	8	27.23	4	27.15	27.10	4	1,145	0.35%
2018/04/16	15	27.40	15	27.50	27.50	0	1,159	0.00%
2018/04/12	12	27.73	10	27.80	27.80	2	1,149	0.17%
2018/04/11	10	27.97	10	28.13	28.10	0	1,219	0.00%
2018/04/10	2	28.10	0	0.00	27.95	2	1,243	0.16%
2018/03/27	0	0.00	5	26.85	26.85	-5	1,329	-0.38%
2018/03/26	0	0.00	5	26.56	26.75	-5	1,344	-0.37%
2018/03/14	0	26.35	0	0.00	27.45	0	1,379	0.00%
2018/03/05	0	0.00	5	27.00	26.90	-5	1,412	-0.35%
2018/03/02	2	26.80	0	0.00	26.95	2	1,420	0.14%
2018/03/01	0	0.00	12	26.90	26.85	-12	1,427	-0.84%
2018/02/12	1	25.05	0	0.00	25.05	1	1,477	0.07%
2018/02/09	6	24.73	0	0.00	25.05	6	1,507	0.40%
2018/02/05	1	26.95	0	0.00	27.20	1	1,478	0.07%
2018/02/02	2	27.60	0	0.00	27.50	2	1,480	0.14%
2018/02/01	3	27.90	0	0.00	27.90	3	1,507	0.20%
2018/01/31	2	28.13	0	0.00	28.05	2	1,526	0.13%
2018/01/30	1	28.30	23	28.72	28.25	-22	1,566	-1.40%
2018/01/29	1	28.55	0	0.00	28.70	1	1,570	0.06%
2018/01/26	0	0.00	30	28.43	28.55	-30	1,580	-1.90%
2018/01/24	30	28.68	0	0.00	28.65	30	1,710	1.75%
2018/01/19	2	28.33	20	29.00	28.40	-18	1,790	-1.01%
2018/01/18	0	0.00	12	28.25	28.80	-12	1,777	-0.68%
2018/01/17	18	30.41	5	29.66	28.60	13	1,746	0.74%
2018/01/16	0	0.00	10.2	28.87	30.00	-10.2	1,531	-0.67%
2018/01/10	12	27.75	0	0.00	27.75	12	1,475	0.81%
2018/01/09	1	27.90	0	0.00	28.25	1	1,470	0.07%
2018/01/08	3	28.23	0	0.00	27.90	3	1,473	0.20%
2018/01/05	1	28.80	20	29.15	28.80	-19	1,451	-1.31%
2018/01/04	2	28.68	0	0.00	28.35	2	1,399	0.14%
2018/01/03	1	27.85	0	0.00	28.00	1	1,369	0.07%