中菲行 (5609)-凱基-鳳山券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
97.4
漲跌
▼1.5
漲幅
-1.52%
成交量
523張
產業
上櫃航運類股
490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

中菲行 (5609)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/22	0	0.00	0.1	98.30	98.90	-0.1	540	-0.02%
2024/05/21	0	0.00	0.5	97.10	97.90	-0.5	539	-0.08%
2024/05/17	0	0.00	0.1	97.20	96.60	-0.1	542	-0.01%
2024/05/16	0	0.00	0	96.80	97.70	0	541	0.00%
2024/05/14	1.1	97.21	4	98.10	96.40	-2.9	534	-0.54%
2024/05/13	0.1	101.00	0.1	101.27	101.00	0	516	-0.01%
2024/05/10	2	100.20	1.1	99.86	99.90	1	476	0.20%
2024/05/09	2.1	98.00	0	0.00	97.50	2.1	441	0.48%
2024/05/08	3.1	98.68	0	0.00	96.10	3.1	434	0.71%
2024/05/02	0	0.00	0.1	94.90	94.40	-0.1	424	-0.03%
2024/04/29	0.6	93.40	0.2	93.47	93.50	0.4	421	0.10%
2024/04/23	0	0.00	2	92.30	92.20	-2	429	-0.47%
2024/04/22	0	0.00	1	94.30	91.50	-1	432	-0.23%
2024/04/19	1	91.30	0	0.00	95.20	1	424	0.24%
2024/04/16	0	0.00	0.7	90.00	89.80	-0.7	412	-0.17%
2024/04/09	0.2	91.45	1	92.20	92.20	-0.8	427	-0.19%
2024/04/08	0	0.00	0	89.50	90.30	0	418	0.00%
2024/03/27	0.1	88.60	0	0.00	90.70	0.1	484	0.02%
2024/03/26	0	0.00	1	88.90	88.50	-1	492	-0.20%
2024/03/21	0	0.00	1	90.00	90.60	-1	526	-0.19%
2024/03/20	0.1	90.00	0	0.00	89.60	0.1	530	0.01%
2024/03/18	0	0.00	0.1	89.40	89.40	-0.1	544	-0.02%
2024/03/15	0	0.00	3	90.23	90.00	-3	547	-0.55%
2024/03/13	1.1	90.22	1	90.60	90.70	0.1	534	0.02%
2024/02/26	4	85.00	0	0.00	84.40	4	498	0.80%
2024/02/16	0.1	83.40	0	0.00	83.00	0.1	481	0.02%
2024/01/26	1	88.20	0	0.00	87.20	1	444	0.23%
2024/01/25	0	0.00	0	87.70	87.50	0	440	0.00%
2024/01/24	0.1	88.10	0	0.00	88.10	0.1	438	0.02%
2024/01/19	0	85.75	1	86.70	86.60	-1	423	-0.23%
2024/01/16	1	85.30	0	0.00	86.10	1	421	0.24%
2024/01/15	0	0.00	2	86.45	86.60	-2	415	-0.48%
2024/01/12	0	0.00	0	84.60	85.00	0	420	0.00%
2024/01/10	0	0.00	1	83.40	83.50	-1	425	-0.23%
2024/01/09	0.1	85.20	0	0.00	83.80	0.1	426	0.02%
2024/01/05	0	0.00	1	87.00	87.00	-1	410	-0.24%
2024/01/03	1	84.20	0	0.00	84.10	1	396	0.25%
2023/12/28	0	83.60	0	0.00	83.20	0	386	0.00%
2023/12/26	10	84.10	0	0.00	83.50	10	383	2.61%
2023/12/25	1	85.80	1	85.50	83.00	0	381	0.00%
2023/12/22	0	0.00	1	90.30	88.40	-1	352	-0.28%
2023/12/21	1	86.70	0	0.00	86.90	1	319	0.31%
2023/12/19	2	86.50	1	86.20	85.90	1	303	0.33%
2023/12/06	0	80.60	0	0.00	80.70	0	245	0.00%
2023/12/05	0	0.00	1	83.00	81.30	-1	239	-0.42%
2023/12/04	0	0.00	1	81.00	81.40	-1	218	-0.46%
2023/11/24	1	79.10	0	0.00	79.10	1	215	0.46%
2023/11/07	0	0.00	1	80.50	80.10	-1	220	-0.45%
2023/11/06	0	0.00	0.1	80.20	80.20	-0.1	220	-0.02%
2023/10/12	0	0.00	0	77.30	77.40	0	205	0.00%
2023/10/02	0	0.00	1	78.80	78.80	-1	234	-0.43%
2023/09/20	0	0.00	0	80.70	80.50	0	354	0.00%
2023/09/19	1	82.00	0	0.00	81.70	1	359	0.28%
2023/09/06	0	0.00	0.3	78.00	77.50	-0.3	383	-0.07%
2023/09/04	0.1	77.50	0	0.00	78.00	0.1	413	0.02%
2023/09/01	0	0.00	1	77.50	77.20	-1	420	-0.24%
2023/08/21	0	0.00	2	75.65	75.60	-2	432	-0.46%
2023/08/11	0.2	74.60	0	0.00	74.60	0.2	426	0.04%
2023/07/28	0	0.00	0.1	74.40	74.40	-0.1	427	-0.02%
2023/07/26	0	72.70	0	0.00	72.50	0	424	0.00%
2023/07/19	0.5	71.00	0	0.00	70.80	0.5	438	0.11%
2023/07/14	0.2	71.50	0	0.00	71.10	0.2	447	0.04%
2023/07/13	1.2	70.25	0	0.00	70.10	1.2	445	0.27%
2023/07/11	0.2	74.61	0	0.00	74.60	0.2	437	0.05%
2023/07/06	0.2	77.80	0	0.00	77.60	0.2	432	0.05%
2023/07/05	0	0.00	2	78.20	78.20	-2	431	-0.46%
2023/07/04	0.2	79.00	0	0.00	78.70	0.2	427	0.05%
2023/07/03	6	78.87	3	79.17	78.20	3	419	0.71%
2023/06/30	0	0.00	6	91.77	92.30	-6	379	-1.58%
2023/06/29	0	0.00	1	89.20	89.20	-1	340	-0.29%
2023/06/21	0	0.00	0.1	91.20	90.90	-0.1	335	-0.02%
2023/06/12	2	91.00	0	0.00	90.00	2	388	0.51%
2023/06/01	0	0.00	1	85.60	85.60	-1	359	-0.28%
2023/05/31	0	0.00	1	85.50	85.50	-1	364	-0.27%
2023/05/17	0	0.00	1.1	83.84	84.00	-1.1	407	-0.26%
2023/04/21	3	85.93	0	0.00	84.90	3	407	0.74%
2023/04/20	2	86.50	0	0.00	86.30	2	399	0.50%
2023/04/12	0	0.00	1	87.10	86.80	-1	378	-0.26%
2023/04/07	0	0.00	10	85.70	86.00	-10	368	-2.71%
2023/03/29	0	85.00	0	0.00	85.60	0	376	0.00%
2023/03/28	0	0.00	10	84.90	84.90	-10	373	-2.68%
2023/03/23	0	0.00	20	84.05	83.70	-20	370	-5.41%
2023/03/21	1	83.30	1	83.60	84.00	0	364	0.00%
2023/03/20	1	84.30	1	83.80	83.70	0	358	0.00%
2023/03/16	1	83.90	0	0.00	83.00	1	329	0.30%
2023/03/02	0	0.00	0	79.90	80.10	0	280	0.00%
2023/02/23	0	78.20	0	0.00	78.30	0	257	0.01%
2022/12/20	0	0.00	1	70.80	69.40	-1	353	-0.28%
2022/11/16	0	0.00	0	70.30	70.40	0	372	-0.01%
2022/11/09	0	0.00	1	68.60	68.80	-1	367	-0.27%
2022/11/07	0	0.00	0	67.00	67.30	0	368	-0.01%
2022/11/04	1	66.90	0	0.00	66.00	1	380	0.26%
2022/10/27	0	0.00	2	60.60	60.60	-2	457	-0.44%
2022/10/25	2	60.00	0	0.00	59.80	2	450	0.44%
2022/10/18	0	0.00	2	61.80	61.20	-2	439	-0.46%
2022/10/17	2	60.10	0	0.00	61.00	2	436	0.46%
2022/10/06	0	64.00	0	0.00	64.40	0	414	0.01%
2022/09/29	0	61.70	0	0.00	60.90	0	434	0.00%
2022/09/15	0	0.00	0.1	72.30	72.80	-0.1	523	-0.01%
2022/09/14	0	0.00	3	70.90	72.00	-3	551	-0.54%
2022/09/08	0.1	70.00	0	0.00	70.00	0.1	617	0.01%
2022/09/05	0	0.00	3	72.70	71.90	-3	719	-0.42%
2022/08/22	1	81.80	0	0.00	81.80	1	807	0.12%
2022/08/11	6	84.05	1	84.01	84.00	5	843	0.59%
2022/08/10	3	84.00	3	84.37	84.10	0	830	0.00%
2022/07/25	0	73.40	0	0.00	73.30	0	943	0.00%
2022/07/20	0	72.80	0	0.00	72.20	0	965	0.00%
2022/07/14	1	69.90	0	0.00	70.00	1	1,037	0.10%
2022/07/01	10	68.20	0	0.00	67.50	10	1,288	0.78%
2022/06/30	1	71.10	1	70.10	70.10	0	1,288	0.00%
2022/06/23	10	69.90	5	70.88	69.90	5	1,248	0.40%
2022/06/21	1	77.00	0	0.00	76.70	1	1,219	0.08%
2022/06/17	0	0.00	3	83.70	83.70	-3	1,189	-0.25%
2022/06/16	0	0.00	1	87.20	86.50	-1	1,191	-0.08%
2022/06/15	3	101.67	0	0.00	101.00	3	1,197	0.25%
2022/06/14	0	0.00	6	101.50	103.50	-6	1,180	-0.51%
2022/05/31	1	108.00	0	0.00	108.00	1	1,349	0.07%
2022/05/23	0	0.00	1.1	109.93	108.50	-1.1	1,465	-0.07%
2022/05/20	5	105.50	0	0.00	106.00	5	1,454	0.34%
2022/05/17	1	106.50	0	0.00	105.50	1	1,475	0.07%
2022/05/16	0	0.00	1	112.50	107.50	-1	1,465	-0.07%
2022/05/13	0	0.00	1	111.50	111.00	-1	1,443	-0.07%
2022/05/12	0	0.00	1	112.50	108.50	-1	1,440	-0.07%
2022/05/11	1	111.00	0	0.00	110.50	1	1,392	0.07%
2022/04/29	3	104.00	0	0.00	104.00	3	1,413	0.21%
2022/04/20	1	110.50	0	0.00	109.00	1	1,445	0.07%
2022/04/18	5	114.00	0	0.00	108.50	5	1,536	0.33%
2022/04/15	2	110.00	1	110.00	109.50	1	1,561	0.06%
2022/04/14	0	0.00	1	110.00	108.00	-1	1,582	-0.06%
2022/04/08	0	0.00	4	106.13	105.50	-4	1,534	-0.26%
2022/04/07	2	105.50	0	0.00	104.50	2	1,536	0.13%
2022/04/06	0	0.00	1	105.50	107.50	-1	1,533	-0.07%
2022/03/23	4	106.25	2	105.50	105.50	2	1,587	0.13%
2022/03/21	1	109.00	1	106.00	106.00	0	1,631	0.00%
2022/03/16	1	103.00	2	103.00	101.00	-1	1,724	-0.06%
2022/03/10	1	102.00	0.1	103.50	103.50	0.9	1,892	0.05%
2022/03/09	2	101.00	0	0.00	101.50	2	1,889	0.11%
2022/03/08	1	99.80	0	0.00	98.30	1	1,925	0.05%
2022/03/07	0	0.00	1	102.00	101.00	-1	1,897	-0.05%
2022/03/04	1	109.50	1	109.00	108.50	0	1,872	0.00%
2022/03/02	0	0.00	3	102.33	103.00	-3	1,753	-0.17%
2022/03/01	1	102.50	0	0.00	103.00	1	1,774	0.06%
2022/02/24	1	100.00	0	0.00	99.70	1	1,820	0.05%
2022/02/22	0	0.00	2	102.50	100.50	-2	1,930	-0.10%
2022/02/18	0	0.00	4	101.50	102.50	-4	2,194	-0.18%
2022/02/15	4	100.88	0	0.00	100.50	4	2,652	0.15%
2022/02/14	1	99.70	0	0.00	99.70	1	2,675	0.04%
2022/02/10	0	0.00	1	102.00	103.00	-1	2,739	-0.04%
2022/02/09	2	103.00	0	0.00	102.00	2	2,797	0.07%
2022/02/07	1	99.90	1	104.00	102.00	0	2,830	0.00%
2022/01/26	1	96.20	1	97.40	96.20	0	2,896	0.00%
2022/01/25	1	95.50	0	0.00	95.00	1	2,930	0.03%
2022/01/21	10	100.00	2	101.00	98.50	8	2,942	0.27%
2022/01/13	2	105.00	0	0.00	104.00	2	2,927	0.07%
2022/01/11	0	0.00	4	111.88	110.50	-4	2,843	-0.14%
2022/01/10	4	109.63	0	110.00	109.00	4	2,791	0.14%
2022/01/07	0	0.00	3	106.00	107.50	-3	2,708	-0.11%
2022/01/05	0	0.00	2.1	104.48	104.00	-2.1	2,714	-0.08%
2022/01/03	1.8	103.73	0	0.00	103.50	1.8	2,732	0.07%
2021/12/30	2	104.75	0	0.00	105.50	2	2,745	0.07%
2021/12/28	1	107.00	0	0.00	105.50	1	2,759	0.04%
2021/12/21	0	0.00	1	106.50	107.00	-1	2,836	-0.04%
2021/12/20	0	0.00	1	105.50	106.00	-1	2,837	-0.04%
2021/12/17	2	109.00	1	108.50	105.00	1	2,840	0.04%
2021/12/10	1	108.50	3	107.67	108.00	-2	2,761	-0.07%
2021/12/09	0	0.00	2	106.00	106.00	-2	2,677	-0.07%
2021/12/08	10	107.50	1	107.00	106.50	9	2,666	0.34%
2021/12/07	0	0.00	5	106.10	107.50	-5	2,593	-0.19%
2021/12/06	1	103.00	0	0.00	104.50	1	2,554	0.04%
2021/12/02	2	103.00	1	104.50	103.00	1	2,597	0.04%
2021/12/01	1	99.70	1	101.00	101.00	0	2,562	0.00%
2021/11/30	0	0.00	1	100.50	100.50	-1	2,596	-0.04%
2021/11/26	4	99.25	1	99.10	98.80	3	2,601	0.12%
2021/11/25	1	102.50	1.2	102.43	102.00	-0.2	2,617	-0.01%
2021/11/24	1	102.50	0	0.00	103.00	1	2,602	0.04%
2021/11/23	2	103.25	3	103.00	102.00	-1	2,614	-0.04%
2021/11/22	0	0.00	11	107.68	104.50	-11	2,639	-0.42%
2021/11/19	18	107.56	15	109.83	107.00	3	2,648	0.11%
2021/11/18	20	109.10	4.1	109.84	108.50	15.9	2,627	0.61%
2021/11/17	1	103.00	3	103.50	103.50	-2	2,627	-0.08%
2021/11/16	1	97.80	3	104.83	107.50	-2	2,552	-0.08%
2021/11/15	3	97.53	1	97.70	98.00	2	2,402	0.08%
2021/11/12	2	101.50	4	99.80	99.50	-2	2,406	-0.08%
2021/11/11	1	95.70	0.1	95.50	92.40	0.9	2,271	0.04%
2021/11/10	1	95.30	0	0.00	94.80	1	2,335	0.04%
2021/11/09	3	96.67	7	96.40	96.60	-4	2,435	-0.16%
2021/11/08	7	95.80	11	95.55	97.40	-4	2,466	-0.16%
2021/11/05	10	92.58	0	0.00	93.40	10	2,497	0.40%
2021/11/04	1	92.30	0	0.00	90.60	1	2,726	0.04%
2021/11/03	0	0.00	7	93.10	92.80	-7	2,994	-0.23%
2021/11/02	6	89.65	2.1	89.24	90.30	4	2,959	0.13%
2021/11/01	2	88.00	0	0.00	87.70	2	2,987	0.07%
2021/10/29	1.1	85.41	0	0.00	86.10	1.1	2,989	0.04%
2021/10/28	0	85.30	0	0.00	85.30	0	2,978	0.00%
2021/10/25	1	85.60	0.2	86.00	87.00	0.8	3,122	0.03%
2021/10/22	0.2	84.90	1	85.20	84.70	-0.8	3,150	-0.03%
2021/10/21	0	0.00	0.2	87.20	86.80	-0.2	3,183	-0.01%
2021/10/15	1	87.20	0	86.87	87.00	1	3,366	0.03%
2021/10/08	0	0.00	0.2	89.60	88.80	-0.2	3,796	0.00%
2021/10/04	1	88.50	1	89.30	87.20	0	4,193	0.00%
2021/09/29	1	96.50	1	95.70	95.70	0	4,534	0.00%
2021/09/27	1	103.50	0	0.00	101.00	1	4,836	0.02%
2021/09/23	1	102.50	1	101.50	101.50	0	5,490	0.00%
2021/09/10	1	106.00	1	106.00	106.50	0	9,533	0.00%
2021/09/09	2	105.00	0	0.00	105.50	2	10,337	0.02%
2021/09/03	0	0.00	1	103.50	104.00	-1	11,502	-0.01%
2021/09/02	0	0.00	1	108.00	107.50	-1	11,858	-0.01%
2021/09/01	2	107.50	0	0.00	106.50	2	12,244	0.02%
2021/08/27	0	0.00	3	109.17	107.50	-3	13,400	-0.02%
2021/08/25	1	119.00	0	120.00	119.50	1	13,795	0.01%
2021/08/24	1	119.00	1	118.50	115.00	0	13,900	0.00%
2021/08/23	2	119.75	1	117.00	117.00	1	13,976	0.01%
2021/08/18	2	108.50	1	107.00	111.00	1	13,840	0.01%
2021/08/17	0	0.00	1	107.50	103.00	-1	13,772	-0.01%
2021/08/16	2	106.25	3	105.33	105.50	-1	13,751	-0.01%
2021/08/13	4	115.63	3.1	114.21	112.50	0.9	13,679	0.01%
2021/08/12	2	111.50	1	112.50	114.50	1	13,543	0.01%
2021/08/11	3	111.17	3.1	108.47	109.50	-0.1	13,496	0.00%
2021/08/10	10	116.55	8	112.69	110.50	2	13,429	0.01%
2021/08/09	2.1	116.10	2.1	117.01	118.00	0	13,206	0.00%
2021/08/05	1.1	106.08	1	110.00	103.50	0.1	12,891	0.00%
2021/08/04	1	108.00	0	0.00	108.00	1	12,892	0.01%
2021/08/02	1	101.50	1	106.00	105.00	0	12,949	0.00%
2021/07/30	5	107.40	4	107.75	101.50	1	12,926	0.01%
2021/07/29	0	0.00	0	109.50	109.50	0	12,884	0.00%
2021/07/28	0	0.00	5	103.30	101.50	-5	12,840	-0.04%
2021/07/27	0	0.00	0.1	106.00	104.00	-0.1	12,855	0.00%
2021/07/26	0.1	112.50	0	0.00	112.50	0.1	12,864	0.00%
2021/07/21	7	105.36	9.2	104.98	105.50	-2.2	12,763	-0.02%
2021/07/19	0	0.00	2	114.50	115.00	-2	12,746	-0.02%
2021/07/16	5	117.80	1	113.50	112.50	4	12,872	0.03%
2021/07/15	10	117.40	8	118.44	118.00	2	12,841	0.02%
2021/07/13	2	114.75	2	115.50	111.00	0	12,477	0.00%
2021/07/12	2.1	120.52	3	119.33	123.00	-1	12,377	-0.01%
2021/07/09	2	119.50	2	121.50	115.00	0	12,268	0.00%
2021/07/08	1	120.00	2	119.25	122.50	-1	12,227	-0.01%
2021/07/07	5	121.41	3	119.00	121.50	2	12,159	0.02%
2021/07/06	0	0.00	0.1	126.00	120.00	-0.1	12,017	0.00%
2021/07/05	2	119.06	0	0.00	124.50	2	11,887	0.02%
2021/07/02	11.1	130.28	10	124.50	128.00	1.1	11,742	0.01%
2021/07/01	22.2	134.79	31	134.90	131.00	-8.9	11,599	-0.08%
2021/06/30	17	133.47	18	134.06	134.00	-1	11,281	-0.01%
2021/06/29	10	134.10	11	138.50	130.50	-1	11,026	-0.01%
2021/06/28	29	139.22	27	139.02	137.50	2	10,780	0.02%
2021/06/25	28.1	136.13	28	135.45	134.00	0.1	10,339	0.00%
2021/06/24	67	138.53	63.2	136.34	134.50	3.8	9,950	0.04%
2021/06/23	22.2	131.40	28	132.95	132.00	-5.8	9,231	-0.06%
2021/06/22	56.1	151.88	49.1	154.86	138.50	7	8,802	0.08%
2021/06/21	36	155.74	31	156.18	149.50	5	7,861	0.06%
2021/06/18	11	143.82	13	143.46	145.50	-2	7,103	-0.03%
2021/06/17	4	132.50	7	127.79	132.50	-3	6,372	-0.05%
2021/06/16	9	126.00	9	130.72	120.50	0	6,173	0.00%
2021/06/15	15	129.30	14	130.36	126.50	1	6,121	0.02%
2021/06/11	41	135.29	33	134.95	131.00	8	5,913	0.14%
2021/06/10	8	127.25	22	126.32	130.50	-14	5,356	-0.26%
2021/06/09	22	123.64	15	124.17	119.00	7	4,980	0.14%
2021/06/08	14	118.96	63	117.55	119.50	-49	4,582	-1.07%
2021/06/07	121	109.88	69	111.65	109.00	52	4,317	1.20%	大買/
2021/06/04	25.1	116.77	19.2	117.31	120.00	5.9	3,895	0.15%
2021/06/03	0	0.00	6	106.17	109.50	-6	3,408	-0.18%
2021/06/02	13	95.15	21	94.57	99.80	-8	3,268	-0.24%
2021/06/01	8	86.53	12.1	87.58	90.80	-4.1	2,937	-0.14%
2021/05/28	1	80.20	1	79.50	80.20	0	2,668	0.00%
2021/05/27	10	78.97	9	79.90	78.10	1	2,705	0.04%
2021/05/26	2	75.20	0	0.00	74.90	2	2,659	0.08%
2021/05/25	5	74.50	0	0.00	73.60	5	2,644	0.19%
2021/05/20	1	72.00	0	0.00	71.80	1	2,618	0.04%
2021/05/19	0	0.00	1	73.30	72.80	-1	2,616	-0.04%
2021/05/18	1	72.80	1	72.90	72.90	0	2,600	0.00%
2021/05/17	1	68.50	3	67.10	66.80	-2	2,587	-0.08%
2021/05/14	2	71.15	0	0.00	71.00	2	2,564	0.08%
2021/05/13	1	69.50	0	0.00	71.90	1	2,543	0.04%
2021/05/12	4	73.90	2	74.30	71.20	2	2,518	0.08%
2021/05/11	3	80.80	2	80.80	77.60	1	2,458	0.04%
2021/05/10	1	81.00	1	80.70	80.80	0	2,413	0.00%
2021/05/07	2	79.50	1	79.70	79.70	1	2,377	0.04%
2021/05/05	0	0.00	2	77.45	77.80	-2	2,364	-0.08%
2021/05/04	3	77.70	3	75.90	77.30	0	2,353	0.00%
2021/05/03	1	80.00	0	0.00	80.60	1	2,298	0.04%
2021/04/29	1	79.50	1	79.50	79.90	0	2,248	0.00%
2021/04/28	0	0.00	1	80.30	80.00	-1	2,243	-0.04%
2021/04/27	1	81.80	0	0.00	80.60	1	2,242	0.04%
2021/04/26	1	81.70	6	81.98	81.80	-5	2,211	-0.23%
2021/04/23	5	78.78	2	78.50	78.80	3	2,175	0.14%
2021/04/22	11	84.23	8	84.96	80.00	3	2,152	0.14%
2021/04/21	2	82.80	10	81.97	83.00	-8	1,974	-0.41%
2021/04/20	1	79.50	0	0.00	80.00	1	1,881	0.05%
2021/04/19	1	80.70	1.2	80.43	80.60	-0.2	1,888	-0.01%
2021/04/14	2	77.60	1	78.00	78.10	1	1,852	0.05%
2021/04/13	2	79.00	0	0.00	79.20	2	1,890	0.11%
2021/04/09	0	0.00	1	78.90	79.00	-1	1,911	-0.05%
2021/04/08	1	80.00	2	79.80	79.90	-1	1,908	-0.05%
2021/04/07	1.2	80.55	3	80.80	80.50	-1.8	1,900	-0.09%
2021/04/06	7	79.37	0	0.00	79.70	7	1,922	0.36%
2021/03/31	0	0.00	3	82.10	82.30	-3	2,007	-0.15%
2021/03/29	4	80.10	4	80.23	80.50	0	1,964	0.00%
2021/03/26	0.2	78.80	3	78.50	78.70	-2.8	1,969	-0.14%
2021/03/25	0	0.00	3	77.90	78.10	-3	2,024	-0.15%
2021/03/24	2	77.50	0	0.00	77.50	2	2,029	0.10%
2021/03/23	4	77.18	2	78.00	77.20	2	2,025	0.10%
2021/03/22	1	77.50	2	78.90	78.50	-1	1,988	-0.05%
2021/03/18	6	76.62	8	76.81	76.10	-2	2,036	-0.10%
2021/03/17	1	76.10	1	76.10	76.10	0	1,910	0.00%
2021/03/16	0	0.00	2	69.40	69.20	-2	1,879	-0.11%
2021/03/09	0	0.00	5	67.20	67.20	-5	1,984	-0.25%
2021/03/04	2	66.10	0	0.00	66.10	2	1,961	0.10%
2021/03/03	2	64.30	0	0.00	65.50	2	1,955	0.10%
2021/03/02	2	65.85	7	67.74	65.10	-5	1,941	-0.26%
2021/02/25	1	63.50	1	63.20	63.60	0	1,846	0.00%
2021/02/23	0	0.00	0.1	64.00	63.70	-0.1	1,857	-0.01%
2021/02/22	1	63.90	0	0.00	64.00	1	1,864	0.05%
2021/02/18	0	63.00	1	63.30	63.10	-1	1,893	-0.05%
2021/02/17	0	0.00	2	62.25	62.90	-2	1,898	-0.11%
2021/02/05	1	61.20	0	0.00	60.50	1	1,894	0.05%
2021/02/02	0	0.00	1	61.20	60.60	-1	2,045	-0.05%
2021/01/29	2	59.95	0	0.00	59.00	2	2,182	0.09%
2021/01/28	1	60.20	2	60.60	60.30	-1	2,253	-0.04%
2021/01/19	2	58.20	0	0.00	58.20	2	2,536	0.08%
2021/01/14	1.1	61.00	0	0.00	61.00	1.1	2,711	0.04%
2021/01/11	0.1	62.40	0	0.00	62.40	0.1	2,754	0.00%
2021/01/07	1	63.20	1	62.20	62.70	0	2,973	0.00%
2021/01/06	1	63.40	2	63.20	62.50	-1	3,084	-0.03%
2021/01/05	1	65.20	2	66.00	65.00	-1	3,071	-0.03%
2021/01/04	0	0.00	1	67.00	66.50	-1	3,037	-0.03%
2020/12/31	0	66.50	0	0.00	66.30	0	3,038	0.00%
2020/12/30	3	66.90	4	67.25	66.70	-1	3,049	-0.03%
2020/12/29	2	69.55	0	0.00	67.40	2	3,044	0.07%
2020/12/28	4	69.30	3	71.13	68.80	1	3,020	0.03%
2020/12/25	1	66.60	0	0.00	67.20	1	2,887	0.03%
2020/12/24	1	65.90	1	65.80	65.90	0	2,883	0.00%
2020/12/23	5	65.40	5	64.86	65.60	0	2,901	0.00%
2020/12/22	0	0.00	7	66.73	66.00	-7	2,947	-0.24%
2020/12/21	0	0.00	2	69.20	68.30	-2	2,930	-0.07%
2020/12/18	4	67.03	1	66.30	66.10	3	2,889	0.10%
2020/12/17	7	66.80	0	0.00	66.50	7	2,911	0.24%
2020/12/16	0	0.00	0.5	68.10	68.10	-0.5	2,933	-0.02%
2020/12/14	4	69.95	7.1	69.32	70.50	-3.1	2,947	-0.10%
2020/12/11	0	0.00	2	68.30	67.40	-2	2,881	-0.07%
2020/12/10	1	67.00	1	68.00	66.80	0	2,918	0.00%
2020/12/09	2.1	68.63	0	68.70	67.40	2	3,064	0.07%
2020/12/08	12	68.67	24	68.56	67.80	-12	3,131	-0.38%
2020/12/07	0	0.00	2	67.35	66.70	-2	3,074	-0.07%
2020/12/04	2	66.90	3	67.23	66.80	-1	3,128	-0.03%
2020/12/03	2	66.20	2	66.50	66.30	0	3,205	0.00%
2020/12/01	0	0.00	1	64.30	64.50	-1	3,325	-0.03%
2020/11/30	0	0.00	1	65.00	65.00	-1	3,427	-0.03%
2020/11/26	1	65.10	0	0.00	65.10	1	4,000	0.02%
2020/11/25	1	65.60	1	65.50	64.90	0	4,113	0.00%
2020/11/24	1	65.10	0	0.00	65.50	1	4,406	0.02%
2020/11/23	1	65.60	1	65.50	65.80	0	4,437	0.00%
2020/11/20	3	64.83	0	0.00	64.70	3	4,472	0.07%
2020/11/19	5.1	65.48	0	0.00	65.30	5.1	4,549	0.11%
2020/11/17	8	64.10	8	64.61	64.50	0	4,625	0.00%
2020/11/16	9	65.48	5	65.50	65.50	4	4,694	0.09%
2020/11/13	3	65.97	2	66.50	65.80	1	4,752	0.02%
2020/11/12	2	65.80	2	66.30	65.60	0	4,824	0.00%
2020/11/11	0	0.00	2	66.00	67.10	-2	4,871	-0.04%
2020/11/10	15	68.16	4	67.43	66.50	11	5,047	0.22%
2020/11/09	10	71.45	1	71.40	70.50	9	5,062	0.18%
2020/11/06	0	0.00	5	69.50	69.50	-5	5,089	-0.10%
2020/11/05	16	69.36	11	67.79	68.50	5	5,313	0.09%
2020/11/04	1	66.00	1	66.70	67.90	0	5,419	0.00%
2020/11/03	0	0.00	7	67.14	66.60	-7	5,434	-0.13%
2020/11/02	0	0.00	3	66.87	67.10	-3	5,499	-0.05%
2020/10/30	1	66.00	0	0.00	66.00	1	5,526	0.02%
2020/10/29	3	65.20	5	66.30	67.10	-2	5,508	-0.04%
2020/10/28	3	67.87	4	66.85	66.90	-1	5,496	-0.02%
2020/10/27	5	64.62	4	64.85	65.90	1	5,373	0.02%
2020/10/26	9	66.80	13	66.86	64.00	-4	5,330	-0.08%
2020/10/19	0	0.00	1	63.30	63.10	-1	5,072	-0.02%
2020/10/16	0	0.00	2	63.10	62.80	-2	5,066	-0.04%
2020/10/15	12	64.58	6	62.92	62.80	6	5,088	0.12%
2020/10/14	0	0.00	7	60.29	63.50	-7	4,895	-0.14%
2020/10/13	0	0.00	5	58.00	57.80	-5	4,763	-0.10%
2020/10/12	5	58.00	0	0.00	57.40	5	4,713	0.11%
2020/10/07	0	0.00	1	58.50	59.00	-1	4,699	-0.02%
2020/10/06	1	58.90	0	0.00	58.70	1	4,682	0.02%
2020/10/05	4	60.30	4	58.80	58.90	0	4,720	0.00%
2020/09/30	1	59.80	2	58.00	59.80	-1	4,709	-0.02%
2020/09/29	3	57.10	3	56.80	57.30	0	4,726	0.00%
2020/09/28	2	57.20	2	55.20	57.00	0	4,756	0.00%
2020/09/25	7	56.36	3	57.17	55.50	4	4,768	0.08%
2020/09/24	2	57.90	2	57.00	57.00	0	4,752	0.00%
2020/09/23	10	59.31	8	58.34	58.00	2	4,760	0.04%
2020/09/22	5	57.60	5	58.30	60.20	0	4,728	0.00%
2020/09/18	6	59.75	2	61.60	59.70	4	4,711	0.08%
2020/09/17	3	60.60	0	0.00	60.60	3	4,697	0.06%
2020/09/16	2	62.90	0	0.00	62.20	2	4,677	0.04%
2020/09/15	1	63.30	1	65.10	63.30	0	4,679	0.00%
2020/09/14	1	64.70	6	63.87	63.90	-5	4,651	-0.11%
2020/09/11	6	61.75	0	0.00	60.00	6	4,532	0.13%
2020/09/10	0	0.00	2	66.20	64.50	-2	4,506	-0.04%
2020/09/09	3	65.00	0	0.00	65.40	3	4,615	0.07%
2020/09/08	7	66.30	2	64.30	64.30	5	4,663	0.11%
2020/09/07	3	70.07	12	70.05	68.00	-9	4,575	-0.20%
2020/09/04	2	69.30	0	0.00	70.00	2	4,521	0.04%
2020/09/03	9	70.24	7	70.43	69.70	2	4,485	0.04%
2020/09/02	9	69.11	2	71.20	70.70	7	4,414	0.16%
2020/09/01	4	69.75	9	69.44	67.30	-5	4,265	-0.12%
2020/08/31	6	67.12	2	66.90	68.00	4	3,908	0.10%
2020/08/28	35	60.75	64	60.13	61.90	-29	3,802	-0.76%
2020/08/27	5	56.74	1	57.40	57.30	4	3,512	0.11%
2020/08/26	0	0.00	2	56.00	56.90	-2	3,509	-0.06%
2020/08/25	8	56.45	8	58.03	55.50	0	3,483	0.00%
2020/08/24	6	55.18	3	55.10	55.40	3	3,421	0.09%
2020/08/20	6	55.30	6	54.70	55.30	0	3,339	0.00%
2020/08/19	9	57.06	0	0.00	56.60	9	3,245	0.28%
2020/08/18	7	58.34	14	57.66	58.50	-7	3,185	-0.22%
2020/08/17	13	57.00	11	56.91	57.00	2	3,121	0.06%
2020/08/14	16	55.73	6	56.07	55.80	10	3,080	0.32%
2020/08/13	2	56.35	6	55.88	57.00	-4	2,866	-0.14%
2020/08/12	0	0.00	4	53.55	55.20	-4	2,776	-0.14%
2020/08/11	13	52.85	3	52.73	52.10	10	2,700	0.37%
2020/08/10	2	48.50	2	48.75	50.60	0	2,448	0.00%
2020/08/07	1	45.15	3	44.40	46.00	-2	2,291	-0.09%
2020/08/06	2	44.90	1	44.85	44.85	1	2,268	0.04%
2020/08/05	0	0.00	1	42.15	43.25	-1	2,197	-0.05%
2020/08/04	0	0.00	1.8	40.00	39.80	-1.8	2,184	-0.08%
2020/07/31	0	0.00	2	39.25	39.00	-2	2,215	-0.09%
2020/07/30	0	0.00	21	38.95	39.10	-21	2,210	-0.95%
2020/07/29	0	0.00	2	38.65	38.65	-2	2,204	-0.09%
2020/07/28	5	37.61	0	0.00	37.50	5	2,197	0.23%
2020/07/24	8	38.28	0	0.00	38.70	8	2,185	0.37%
2020/07/23	5	38.57	1	38.85	38.80	4	2,175	0.18%
2020/07/22	10	38.97	0	0.00	39.00	10	2,172	0.46%
2020/07/21	4	39.10	13	39.82	39.25	-9	2,149	-0.42%
2020/07/20	0	0.00	5	35.02	36.50	-5	2,084	-0.24%
2020/07/17	1	35.30	0	0.00	35.50	1	2,081	0.05%
2020/07/16	0	0.00	2	36.45	36.05	-2	2,079	-0.10%
2020/07/15	2.3	35.68	0	0.00	35.60	2.3	2,076	0.11%
2020/07/14	2	36.35	0	0.00	36.20	2	2,067	0.10%
2020/07/10	0.3	35.90	0	0.00	35.90	0.3	2,043	0.01%
2020/07/09	2	38.28	0	0.00	38.10	2	1,997	0.10%
2020/07/08	0.3	38.40	1	38.50	38.40	-0.7	1,979	-0.04%
2020/07/07	12	40.02	0	0.00	39.60	12	1,928	0.62%
2020/07/06	0	0.00	14	41.50	41.30	-14	1,886	-0.74%
2020/07/03	1	40.85	0	0.00	41.35	1	1,855	0.05%
2020/07/02	1	40.20	0	0.00	40.15	1	1,819	0.05%
2020/06/30	0	0.00	10.5	39.50	39.40	-10.5	1,769	-0.60%
2020/06/29	0	0.00	2	40.10	39.95	-2	1,751	-0.11%
2020/06/23	10	37.72	17	37.58	37.90	-7	1,670	-0.42%
2020/06/22	3	37.28	0	0.00	37.55	3	1,659	0.18%
2020/06/19	3.3	39.02	1	39.90	38.70	2.3	1,626	0.14%
2020/06/18	17	39.84	1	39.40	39.65	16	1,595	1.00%
2020/06/17	13	39.29	4	39.85	40.00	9	1,566	0.57%
2020/06/16	9	38.31	4	39.13	37.80	5	1,499	0.33%
2020/06/15	3	37.07	1	37.25	37.25	2	1,377	0.15%
2020/06/12	0	0.00	2	32.45	33.90	-2	1,261	-0.16%
2020/06/10	1	35.15	12	34.78	34.40	-11	1,212	-0.91%
2020/06/09	0.3	34.40	1	34.90	34.50	-0.7	1,170	-0.06%
2020/06/08	12	34.10	9	33.60	35.20	3	1,136	0.26%
2020/06/03	0	0.00	1	32.15	32.35	-1	1,056	-0.09%
2020/06/02	1	33.05	9	33.00	31.50	-8	1,038	-0.77%
2020/05/25	0	0.00	4	29.46	29.55	-4	925	-0.43%
2020/05/22	1	29.60	0	0.00	29.20	1	911	0.11%
2020/05/21	0	0.00	1	29.30	30.10	-1	893	-0.11%
2020/05/19	3	28.95	0	0.00	29.10	3	853	0.35%
2020/05/13	0	0.00	5	28.60	29.65	-5	764	-0.65%
2020/05/05	0	0.00	5	24.80	25.05	-5	610	-0.82%
2020/05/04	0	0.00	5	24.80	24.60	-5	607	-0.82%
2020/04/16	0	0.00	1	23.95	23.95	-1	668	-0.15%
2020/03/26	0	0.00	2	20.70	21.95	-2	746	-0.27%
2020/03/25	0	0.00	2	20.65	20.55	-2	743	-0.27%
2020/03/24	2	19.55	2	19.65	19.95	0	731	0.00%
2020/03/23	4	19.10	0	0.00	19.10	4	713	0.56%
2020/02/21	5	27.05	0	0.00	26.85	5	671	0.74%
2020/02/19	0	0.00	1	27.10	27.10	-1	672	-0.15%
2020/02/18	1	26.85	0	0.00	27.00	1	668	0.15%
2020/02/04	0	0.00	2	26.35	26.55	-2	697	-0.29%
2020/01/31	1	27.00	0	0.00	26.90	1	674	0.15%
2020/01/30	2	27.10	0	0.00	26.50	2	663	0.30%
2020/01/15	0	0.00	0.2	28.00	28.05	-0.2	591	-0.03%
2019/12/25	0	0.00	5	27.10	27.20	-5	501	-1.00%
2019/12/16	0	0.00	10	26.00	25.95	-10	429	-2.33%
2019/12/13	0	0.00	10	26.10	26.10	-10	421	-2.37%
2019/11/27	15	26.00	0	0.00	26.05	15	494	3.03%
2019/11/18	0.2	25.60	0	0.00	25.60	0.2	477	0.04%
2019/11/06	0	0.00	11	25.20	25.25	-11	514	-2.14%
2019/11/05	2	25.05	0	0.00	25.20	2	511	0.39%
2019/10/29	0	0.00	1	24.35	24.50	-1	486	-0.21%
2019/10/22	5	24.00	0	0.00	24.00	5	479	1.04%
2019/10/18	5	24.10	0	0.00	24.00	5	482	1.04%
2019/10/17	5	24.10	0	0.00	24.15	5	481	1.04%
2019/10/08	1	23.95	2	23.80	23.80	-1	481	-0.21%
2019/10/04	0	0.00	2	25.03	25.10	-2	480	-0.42%
2019/09/20	0	0.00	3	25.00	24.95	-3	501	-0.60%
2019/09/12	4	25.05	4	25.05	25.05	0	495	0.00%
2019/09/10	12	25.07	13.3	25.00	24.80	-1.3	480	-0.26%
2019/09/09	0	0.00	22	25.81	25.60	-22	465	-4.73%
2019/09/06	0	0.00	2	24.33	24.80	-2	397	-0.50%
2019/08/26	0	0.00	0	25.20	23.25	0	410	0.00%
2019/08/16	0.3	23.35	0	0.00	23.35	0.3	380	0.07%
2019/08/15	6	23.30	0	0.00	23.40	6	370	1.62%
2019/08/13	0	0.00	5	23.05	23.10	-5	345	-1.45%
2019/08/12	1	23.05	2	23.15	23.10	-1	333	-0.30%
2019/08/08	0	0.00	1	21.35	21.45	-1	305	-0.33%
2019/08/06	1	21.15	0	0.00	21.30	1	309	0.32%
2019/07/22	6	21.45	0	0.00	21.40	6	342	1.75%
2019/07/19	0	0.00	2	21.40	21.45	-2	340	-0.59%
2019/07/05	5	22.80	0	0.00	22.85	5	286	1.74%
2019/07/01	0	0.00	2	22.35	22.35	-2	281	-0.71%
2019/06/04	0	0.00	1	22.45	22.20	-1	284	-0.35%
2019/05/31	1	21.80	0	0.00	21.90	1	233	0.43%
2019/05/23	3	21.40	0	0.00	21.40	3	233	1.29%
2019/05/21	0	0.00	1	21.45	21.60	-1	229	-0.44%
2019/05/13	0	0.00	3	21.85	21.70	-3	215	-1.39%
2019/05/09	1	22.65	4	22.50	22.50	-3	203	-1.47%
2019/05/07	0	0.00	5	21.85	21.95	-5	184	-2.71%
2019/05/06	5	21.80	0	0.00	21.80	5	183	2.73%
2019/04/19	2	21.75	0	0.00	21.75	2	165	1.21%
2019/04/18	1	21.75	0	0.00	21.75	1	165	0.60%
2019/04/03	0	0.00	2	21.40	21.45	-2	140	-1.43%
2019/03/27	5	21.45	0	0.00	21.45	5	123	4.03%
2019/03/25	0	0.00	1	21.10	21.40	-1	118	-0.85%
2019/03/21	1	21.30	4	21.30	21.35	-3	107	-2.79%
2019/03/20	0	0.00	1	20.85	20.85	-1	89	-1.12%
2019/03/18	3	20.75	0	0.00	20.70	3	87	3.41%
2019/03/12	0	0.00	15	20.50	20.55	-15	84	-17.73%
2019/03/11	0	20.60	0	0.00	20.50	0	83	0.00%
2019/02/25	0	0.00	2	20.30	20.35	-2	82	-2.44%
2019/02/22	2	20.40	0	0.00	20.40	2	82	2.43%
2019/02/15	2	20.15	0	0.00	20.15	2	80	2.50%
2019/02/13	1	19.80	0	0.00	19.90	1	72	1.39%
2019/02/12	4	19.79	0	0.00	19.80	4	72	5.52%
2019/01/25	2	19.78	0	0.00	19.80	2	77	2.59%
2019/01/24	1	19.80	0	0.00	19.85	1	77	1.29%
2019/01/17	1	19.80	0	0.00	19.90	1	82	1.22%
2019/01/16	7	19.85	0	0.00	19.80	7	83	8.43%
2018/11/28	0	0.00	1	20.10	20.00	-1	109	-0.91%
2018/10/25	0	0.00	2	18.85	18.85	-2	140	-1.43%
2018/08/30	1	19.90	0	0.00	19.85	1	132	0.75%
2018/08/29	0	0.00	0.2	20.00	19.80	-0.2	132	-0.18%
2018/08/08	2	20.10	0	0.00	20.05	2	118	1.68%
2018/07/31	1	20.55	0	0.00	20.50	1	86	1.15%
2018/02/12	0.2	20.80	0	0.00	20.80	0.2	297	0.08%
2018/01/25	0	0.00	10	21.15	21.15	-10	354	-2.82%
2018/01/24	0	0.00	10	21.05	21.20	-10	354	-2.82%
2018/01/16	0	0.00	1	21.35	21.40	-1	346	-0.29%
2018/01/09	10	21.30	0	0.00	21.50	10	350	2.86%
2018/01/08	20	21.48	0	0.00	21.50	20	345	5.79%
2018/01/05	10	21.58	0	0.00	21.65	10	342	2.92%
2018/01/04	0	0.00	1	21.45	21.55	-1	341	-0.29%
2018/01/03	25	21.63	0	0.00	21.55	25	341	7.33%