鳳凰 (5706)-第一金-高雄券商分點個股進出

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
69.8
漲跌
▲0.5
漲幅
+0.72%
成交量
508張
產業
上市觀光類股▲0.86%
188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-高雄券商分點個股進出

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-高雄券商分點個股進出
第一金-高雄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
2024/04/15	0	0.00	0.5	72.00	71.60	-0.5	746	-0.07%
2024/04/12	5	73.68	0	0.00	73.10	5	754	0.66%
2024/04/11	4	75.70	0	0.00	74.10	4	727	0.55%
2024/03/27	0	0.00	2	69.00	68.90	-2	659	-0.30%
2024/03/26	0	0.00	1	67.80	67.50	-1	654	-0.15%
2024/03/20	0	0.00	2	67.10	67.80	-2	661	-0.30%
2024/03/19	0	0.00	0.2	67.05	67.40	-0.2	663	-0.03%
2024/03/18	0	0.00	1	66.50	66.40	-1	664	-0.15%
2024/03/15	0.1	69.20	0.1	68.00	67.60	0.1	677	0.01%
2024/03/14	0	0.00	0.1	66.80	67.00	-0.1	643	-0.02%
2024/03/12	2	66.80	0	0.00	68.00	2	653	0.31%
2024/03/06	0	63.09	0	0.00	62.30	0	650	0.00%
2024/03/05	0.2	62.88	0	0.00	63.50	0.2	669	0.03%
2024/03/04	0	62.00	0	0.00	62.10	0	675	0.00%
2024/03/01	0	61.70	0	0.00	61.90	0	693	0.00%
2024/02/27	0.2	61.56	0	0.00	61.40	0.2	840	0.02%
2024/02/21	0.1	63.00	0	0.00	62.70	0.1	1,435	0.00%
2024/02/15	0	0.00	0	64.70	64.50	0	1,919	0.00%
2024/01/31	0	69.10	0	0.00	68.40	0	1,993	0.00%
2024/01/25	0	0.00	0	67.90	67.60	0	2,178	0.00%
2024/01/18	0	0.00	0	67.80	67.50	0	2,361	0.00%
2024/01/16	1	68.60	0	0.00	67.40	1	2,417	0.04%
2024/01/08	0	0.00	1	75.10	74.60	-1	2,382	-0.04%
2024/01/05	0.1	73.80	0	74.20	74.00	0	2,424	0.00%
2024/01/02	0	72.20	0	0.00	74.00	0	2,405	0.00%
2023/12/29	2	74.40	0	0.00	73.50	2	2,407	0.08%
2023/12/26	0	71.34	0	0.00	71.30	0	2,361	0.00%
2023/12/22	0	71.30	0	0.00	71.00	0	2,371	0.00%
2023/12/18	0	71.09	0	0.00	70.80	0	2,373	0.00%
2023/12/15	0.1	71.64	0	71.80	71.40	0	2,377	0.00%
2023/12/14	0	72.54	0	0.00	71.60	0	2,375	0.00%
2023/12/13	0	72.53	0	0.00	72.40	0	2,373	0.00%
2023/12/12	0.2	72.78	0	0.00	72.10	0.2	2,379	0.01%
2023/12/11	0	74.50	0	0.00	73.90	0	2,375	0.00%
2023/12/08	0.1	75.00	0	0.00	74.40	0.1	2,411	0.00%
2023/12/07	0	75.40	0	0.00	75.00	0	2,412	0.00%
2023/12/06	1	76.00	1	75.40	75.40	0	2,414	0.00%
2023/12/05	0	74.60	0	0.00	73.90	0	2,396	0.00%
2023/12/04	1	75.00	0	0.00	75.10	1	2,396	0.04%
2023/12/01	0	74.86	0	0.00	74.30	0	2,389	0.00%
2023/11/30	1	75.20	1	74.90	74.30	0	2,386	0.00%
2023/11/29	0	74.71	0	0.00	73.90	0	2,376	0.00%
2023/11/28	1	74.30	0	0.00	74.80	1	2,371	0.04%
2023/11/27	1	73.40	0	0.00	73.00	1	2,368	0.04%
2023/11/22	1	83.10	1	79.30	78.50	0	2,199	0.00%
2023/11/21	0	76.40	0	0.00	78.50	0	2,154	0.00%
2023/11/20	0	0.00	1	76.20	76.50	-1	2,078	-0.05%
2023/11/17	2	79.50	4.5	80.49	82.60	-2.5	1,878	-0.13%
2023/11/16	5.4	73.28	4	72.78	75.10	1.4	1,634	0.09%
2023/11/15	0	0.00	1	69.00	69.10	-1	1,434	-0.07%
2023/11/14	1	68.70	0	0.00	67.90	1	1,440	0.07%
2023/11/06	7	70.09	1	70.40	69.50	6	1,509	0.40%
2023/11/01	1	68.80	1	67.50	68.80	0	1,456	0.00%
2023/10/31	1	67.70	1	66.70	66.60	0	1,380	0.00%
2023/10/26	0	0.00	0.1	66.00	64.90	-0.1	1,455	0.00%
2023/10/25	0	0.00	0	66.30	66.60	0	1,593	0.00%
2023/10/23	0	0.00	1	60.60	60.90	-1	1,677	-0.06%
2023/10/20	1.1	60.20	0	0.00	60.20	1.1	1,720	0.06%
2023/10/19	0	0.00	1	60.70	61.00	-1	1,795	-0.06%
2023/10/18	0.1	61.30	0	0.00	60.30	0.1	1,978	0.00%
2023/10/16	0	0.00	0.1	62.30	62.10	-0.1	2,152	0.00%
2023/10/13	0.1	65.50	0	0.00	63.60	0.1	2,203	0.00%
2023/10/06	0.1	65.50	0	0.00	65.30	0.1	2,303	0.00%
2023/09/27	0.1	65.50	0	0.00	65.20	0.1	2,802	0.00%
2023/09/26	0.1	66.10	0	0.00	65.50	0.1	2,856	0.00%
2023/09/21	0	66.06	1	66.00	65.50	-1	3,055	-0.03%
2023/09/18	0	68.60	0	0.00	68.10	0	3,433	0.00%
2023/09/15	0.1	69.90	0	0.00	68.60	0.1	3,647	0.00%
2023/09/14	0.1	69.90	0	0.00	70.00	0.1	3,887	0.00%
2023/09/13	1	68.70	0.1	69.60	69.00	1	4,095	0.02%
2023/09/12	0.1	67.20	0	0.00	67.20	0.1	4,182	0.00%
2023/09/08	0	0.00	9	68.67	68.50	-9	4,651	-0.19%
2023/09/07	0.1	69.50	0	0.00	68.80	0.1	5,014	0.00%
2023/09/06	1	70.30	0	0.00	69.90	1	5,199	0.02%
2023/08/31	0.1	72.10	3	72.50	72.10	-3	7,232	-0.04%
2023/08/30	1.1	73.96	1	73.40	73.20	0.1	7,433	0.00%
2023/08/29	0	0.00	2	71.50	74.00	-2	7,747	-0.03%
2023/08/28	1	72.30	0	0.00	71.50	1	8,316	0.01%
2023/08/25	3	78.03	0	0.00	76.90	3	8,681	0.03%
2023/08/23	0	0.00	1.1	74.25	74.30	-1.1	8,955	-0.01%
2023/08/22	0.1	75.10	0	0.00	73.40	0.1	9,491	0.00%
2023/08/04	2	80.75	1	81.00	79.80	1	11,889	0.01%
2023/08/02	0	79.00	1	81.50	79.40	-1	11,881	-0.01%
2023/08/01	5	80.66	6	81.53	81.00	-1	11,857	-0.01%
2023/07/28	15	82.30	4	82.05	82.30	11	11,760	0.09%
2023/07/27	6	82.27	2	82.20	82.30	4	11,589	0.03%
2023/07/26	5	81.24	3	81.60	81.00	2	11,542	0.02%
2023/07/25	0	0.00	1	80.50	79.70	-1	11,456	-0.01%
2023/07/24	0	0.00	1.3	78.60	79.80	-1.3	11,409	-0.01%
2023/07/21	1	83.00	0	0.00	81.00	1	11,333	0.01%
2023/07/20	3.1	83.74	0	0.00	84.70	3.1	11,152	0.03%
2023/07/19	2	82.50	3	81.63	80.50	-1	11,014	-0.01%
2023/07/18	2	81.25	0.2	82.00	80.60	1.8	10,979	0.02%
2023/07/17	1	88.40	1	86.30	84.80	0	10,933	0.00%
2023/07/14	0	0.00	3	87.83	88.50	-3	10,927	-0.03%
2023/07/13	0.1	91.80	2	91.30	89.50	-1.9	10,872	-0.02%
2023/07/12	0	0.00	2	91.50	91.60	-2	10,871	-0.02%
2023/07/11	0	0.00	3.2	98.78	95.80	-3.2	10,890	-0.03%
2023/07/10	4	97.25	3	99.67	96.90	1	10,951	0.01%
2023/07/07	1	98.50	1	98.50	98.00	0	10,905	0.00%
2023/07/06	4.1	100.73	1	101.00	101.00	3.1	10,761	0.03%
2023/07/05	3	109.00	2.3	108.28	105.50	0.8	10,654	0.01%
2023/07/04	0.1	108.50	0	0.00	109.00	0.1	10,551	0.00%
2023/06/30	0	0.00	1	110.50	111.50	-1	10,439	-0.01%
2023/06/29	1	111.50	2	112.25	113.00	-1	10,417	-0.01%
2023/06/28	4	112.13	4	112.00	111.50	0	10,357	0.00%
2023/06/27	4	109.13	3.4	108.09	108.50	0.6	10,253	0.01%
2023/06/26	1	112.00	0	0.00	112.00	1	10,121	0.01%
2023/06/21	7	116.14	6	115.17	112.00	1	10,035	0.01%
2023/06/20	9	115.44	6	116.58	114.00	3	9,827	0.03%
2023/06/19	4	112.75	6	114.75	113.00	-2	9,597	-0.02%
2023/06/16	4	113.25	1	115.00	110.00	3	9,395	0.03%
2023/06/15	6.1	111.92	16	112.72	114.50	-9.9	9,281	-0.11%
2023/06/14	10.1	114.67	8	114.13	113.00	2.1	9,177	0.02%
2023/06/13	9	112.06	10	113.30	111.50	-1	8,851	-0.01%
2023/06/12	4	113.88	6.2	111.32	110.00	-2.2	8,499	-0.03%
2023/06/09	7	116.86	20.1	116.02	116.50	-13.1	8,329	-0.16%
2023/06/08	35	124.64	36	124.24	119.50	-1	7,981	-0.01%
2023/06/07	26.1	123.58	7	123.14	123.00	19.1	7,613	0.25%
2023/06/06	6	114.08	15	115.70	118.00	-9	6,856	-0.13%
2023/06/05	10	110.25	4	109.88	107.50	6	6,603	0.09%
2023/06/02	6	104.33	13	106.54	109.50	-7	6,400	-0.11%
2023/06/01	27	103.26	16	103.25	102.00	11	6,089	0.18%
2023/05/31	10	96.87	14	98.42	99.10	-4	5,541	-0.07%
2023/05/30	1	91.50	0	0.00	90.10	1	5,158	0.02%
2023/05/29	3	89.97	0	0.00	90.00	3	4,980	0.06%
2023/05/26	8	92.70	6	88.93	87.90	2	4,826	0.04%
2023/05/25	22	87.00	26	89.78	95.30	-4	4,388	-0.09%
2023/05/24	0	0.00	1	86.70	86.70	-1	3,504	-0.03%
2023/05/23	1	74.70	3	74.67	78.90	-2	3,272	-0.06%
2023/05/22	3	70.90	2	71.90	71.80	1	3,207	0.03%
2023/05/19	8	71.04	10.2	70.75	70.20	-2.2	3,211	-0.07%
2023/05/18	3	67.60	2	68.30	67.90	1	3,290	0.03%
2023/05/17	14	67.65	16	67.82	67.90	-2	3,536	-0.06%
2023/05/16	8	66.86	12	66.04	66.80	-4	3,334	-0.12%
2023/05/15	19	65.17	22	65.98	63.50	-3	3,127	-0.10%
2023/05/12	14	62.93	4	63.03	62.90	10	2,993	0.33%
2023/05/09	0	0.00	1	60.50	60.00	-1	2,910	-0.03%
2023/05/08	1	61.90	0	0.00	61.60	1	2,937	0.03%
2023/05/03	0	0.00	1	62.30	61.80	-1	3,002	-0.03%
2023/04/28	0	0.00	1	63.00	62.80	-1	3,010	-0.03%
2023/04/25	1	61.80	0	0.00	61.00	1	3,013	0.03%
2023/04/21	1	62.60	0	0.00	62.50	1	3,013	0.03%
2023/04/19	1	66.40	1	67.30	65.90	0	2,989	0.00%
2023/04/17	1	66.80	2	67.10	65.90	-1	2,948	-0.03%
2023/04/14	0	0.00	17	66.41	66.40	-17	2,918	-0.58%
2023/04/13	5	66.38	3.6	65.39	66.00	1.4	2,847	0.05%
2023/04/11	3	64.00	0	0.00	63.30	3	2,804	0.11%
2023/04/06	2	63.15	0	0.00	63.00	2	2,992	0.07%
2023/03/30	0	0.00	1	64.10	64.00	-1	3,022	-0.03%
2023/03/29	2	63.95	4	64.85	65.00	-2	3,034	-0.07%
2023/03/28	3	65.50	0	0.00	63.40	3	3,025	0.10%
2023/03/24	0	0.00	4	64.00	63.80	-4	3,506	-0.11%
2023/03/22	3	64.50	0.1	65.10	64.30	2.9	3,607	0.08%
2023/03/17	4	59.50	0	59.90	61.20	4	3,601	0.11%
2023/03/15	0.1	63.00	0.2	62.60	62.40	-0.1	3,557	0.00%
2023/03/14	2	62.80	1	62.60	62.50	1	3,552	0.03%
2023/03/13	1	63.80	1	63.30	63.90	0	3,539	0.00%
2023/03/10	2.1	67.40	5	72.20	65.40	-3	3,509	-0.08%
2023/03/07	2	68.40	0.3	68.10	68.30	1.7	3,320	0.05%
2023/03/06	0	0.00	0.1	68.00	67.80	-0.1	3,319	0.00%
2023/03/03	0	0.00	1	67.80	67.90	-1	3,306	-0.03%
2023/03/02	0	0.00	8.4	70.00	69.00	-8.4	3,257	-0.26%
2023/03/01	0	0.00	1	70.00	70.00	-1	3,216	-0.03%
2023/02/24	0	0.00	1	70.10	71.20	-1	3,199	-0.03%
2023/02/23	1	70.70	0	0.00	70.90	1	3,153	0.03%
2023/02/22	3	69.37	3	68.80	68.80	0	3,097	0.00%
2023/02/21	5	68.12	5	68.62	68.80	0	3,029	0.00%
2023/02/20	12.1	70.21	8	69.48	68.60	4.1	2,971	0.14%
2023/02/17	0.1	71.50	0	0.00	71.90	0.1	2,839	0.00%
2023/02/16	6	69.82	6	70.57	71.80	0	2,687	0.00%
2023/02/15	8	67.68	9	68.94	68.80	-1	2,351	-0.04%
2023/02/14	4	63.45	0	0.00	64.40	4	1,982	0.20%
2023/02/10	0	0.00	1	62.40	61.30	-1	1,921	-0.05%
2023/02/09	1	64.40	0	0.00	62.20	1	1,923	0.05%
2023/02/03	1	62.20	1	61.70	61.20	0	1,885	0.00%
2023/01/30	0	60.20	0	0.00	59.50	0	1,850	0.00%
2023/01/16	1	59.70	1	59.50	60.00	0	1,887	0.00%
2023/01/13	1.1	59.98	1	60.60	59.00	0.1	1,916	0.01%
2022/12/30	1	61.90	1	62.60	61.40	0	2,230	0.00%
2022/12/29	1	59.00	1	59.60	61.80	0	2,205	0.00%
2022/12/28	1	61.40	0	0.00	61.00	1	2,187	0.05%
2022/12/23	0	0.00	10	61.90	61.10	-10	2,124	-0.47%
2022/12/22	10	61.50	0	0.00	61.40	10	2,150	0.47%
2022/12/21	0	0.00	3	59.83	60.50	-3	2,168	-0.14%
2022/12/20	3	59.07	1	58.20	57.90	2	2,218	0.09%
2022/12/19	0	0.00	1	59.00	58.50	-1	2,292	-0.04%
2022/12/16	118.7	64.57	116	62.53	60.10	2.7	2,435	0.11%	大買/大賣/
2022/12/15	9	61.09	25.1	59.89	64.70	-16.1	2,212	-0.73%
2022/12/13	1	59.10	1	58.30	58.20	0	2,273	0.00%
2022/12/12	4	58.15	4	57.80	57.80	0	2,351	0.00%
2022/12/09	0	0.00	1	58.50	57.50	-1	2,504	-0.04%
2022/12/08	16	58.07	1	58.30	58.00	15	2,546	0.59%
2022/12/06	4	58.10	5	57.50	57.20	-1	2,599	-0.04%
2022/12/05	3	57.23	3	57.70	58.20	0	2,603	0.00%
2022/12/02	4	57.90	10	57.30	57.30	-6	2,608	-0.23%
2022/12/01	7	58.70	12	58.22	58.50	-5	2,605	-0.19%
2022/11/30	8	57.00	1	57.20	57.50	7	2,647	0.26%
2022/11/29	2.1	54.91	2	55.30	56.30	0.1	2,628	0.00%
2022/11/28	0	0.00	2	53.90	54.00	-2	2,597	-0.08%
2022/11/22	2	52.60	0	0.00	52.00	2	2,959	0.07%
2022/11/21	2	53.05	2	52.50	52.50	0	3,049	0.00%
2022/11/18	1	55.50	0	0.00	53.40	1	3,042	0.03%
2022/11/17	1	53.00	1	53.50	54.10	0	2,979	0.00%
2022/11/14	1	51.90	1	52.40	52.20	0	2,999	0.00%
2022/11/10	1	50.80	1	50.30	50.30	0	2,992	0.00%
2022/11/09	3	51.07	3	50.70	50.70	0	3,010	0.00%
2022/11/07	0	0.00	5	50.80	50.80	-5	2,995	-0.17%
2022/11/02	0	48.35	0	0.00	48.30	0	2,994	0.00%
2022/11/01	0.1	47.05	0	0.00	47.60	0.1	2,996	0.00%
2022/10/31	0.1	45.90	0	0.00	45.85	0.1	3,001	0.00%
2022/10/28	2.1	46.26	2	45.60	45.60	0.1	3,013	0.00%
2022/10/26	11	45.05	6	45.70	45.40	5	3,024	0.17%
2022/10/25	0	0.00	5	45.25	45.50	-5	3,021	-0.17%
2022/10/24	2	45.70	2	46.15	46.60	0	3,022	0.00%
2022/10/21	1	47.35	1	44.70	44.70	0	3,012	0.00%
2022/10/19	6	48.68	1	47.60	47.60	5	3,103	0.16%
2022/10/17	0.3	47.85	0	0.00	49.25	0.3	3,120	0.01%
2022/10/14	6	51.40	3	51.27	50.40	3	3,130	0.10%
2022/10/13	2	56.30	5	56.00	52.20	-3	3,209	-0.09%
2022/10/12	7	57.69	1	58.00	58.00	6	3,541	0.17%
2022/10/11	0	0.00	0	57.60	57.20	0	3,609	0.00%
2022/10/07	1	58.90	0	0.00	58.60	1	3,604	0.03%
2022/10/06	1	57.80	1	57.90	57.90	0	3,550	0.00%
2022/10/04	2	59.10	0	0.00	58.10	2	3,569	0.06%
2022/10/03	1	58.40	1	57.90	57.90	0	3,583	0.00%
2022/09/29	3	56.60	1	56.90	56.40	2	3,521	0.06%
2022/09/28	0	0.00	0.1	56.60	55.00	-0.1	3,508	0.00%
2022/09/27	0	0.00	0	59.90	59.60	0	3,500	0.00%
2022/09/26	1	65.90	8.7	65.12	62.00	-7.7	3,503	-0.22%
2022/09/23	11.1	68.73	16	67.44	65.40	-5	3,468	-0.14%
2022/09/22	1	71.10	1	67.60	67.90	0	3,298	0.00%
2022/09/20	0.1	66.00	0	0.00	67.00	0.1	2,982	0.00%
2022/09/19	0.1	65.15	0	0.00	65.00	0.1	2,916	0.00%
2022/09/16	0	66.05	0.2	65.48	66.60	-0.1	2,865	0.00%
2022/09/15	0	0.00	2.1	64.80	64.00	-2.1	2,746	-0.08%
2022/09/14	1	65.40	0	0.00	65.40	1	2,752	0.04%
2022/09/06	2	63.65	2	63.40	61.40	0	2,930	0.00%
2022/09/05	0.1	61.19	0	0.00	61.30	0.1	2,946	0.00%
2022/08/30	0	0.00	10	64.20	64.00	-10	3,468	-0.29%
2022/08/29	4	66.83	3	67.07	63.80	1	3,661	0.03%
2022/08/26	10	62.40	0	0.00	66.30	10	3,950	0.25%
2022/08/22	3	61.90	1	62.00	61.30	2	5,294	0.04%
2022/08/19	1	60.80	1	60.90	60.90	0	5,370	0.00%
2022/08/08	6	59.50	0	0.00	58.70	6	5,698	0.11%
2022/08/05	2	60.40	0	0.00	60.20	2	5,843	0.03%
2022/08/02	2	61.50	0	0.00	61.40	2	6,019	0.03%
2022/08/01	0	0.00	0.1	63.80	63.40	-0.1	6,265	0.00%
2022/07/29	2	63.80	0.1	63.71	64.00	1.9	6,289	0.03%
2022/07/27	1	69.10	0	0.00	68.80	1	6,352	0.02%
2022/07/26	2.1	70.05	2	71.15	67.80	0.1	6,463	0.00%
2022/07/25	1	69.70	1	69.30	69.30	0	6,565	0.00%
2022/07/22	0	0.00	3	69.03	69.50	-3	6,553	-0.05%
2022/07/20	3	69.83	2	70.80	70.10	1	6,591	0.02%
2022/07/19	6.1	70.09	8	70.06	68.50	-2	6,508	-0.03%
2022/07/14	1	59.70	0	0.00	61.10	1	6,215	0.02%
2022/07/13	0	60.00	0	0.00	60.50	0	6,307	0.00%
2022/07/08	0	0.00	1	61.80	60.70	-1	7,090	-0.01%
2022/07/04	1	60.10	1	59.60	59.60	0	7,473	0.00%
2022/06/30	1	62.40	0	0.00	62.00	1	7,476	0.01%
2022/06/27	1	63.30	1	63.70	65.20	0	7,879	0.00%
2022/06/24	2	63.35	2	62.60	62.60	0	8,086	0.00%
2022/06/23	2	63.20	1	63.90	62.20	1	8,142	0.01%
2022/06/22	2	66.35	2	63.50	63.50	0	8,307	0.00%
2022/06/21	3	66.53	3	67.30	68.10	0	8,303	0.00%
2022/06/20	1	67.50	0	0.00	65.70	1	8,572	0.01%
2022/06/17	1	69.10	0	0.00	69.10	1	8,636	0.01%
2022/06/16	2	69.15	1	70.30	67.90	1	8,605	0.01%
2022/06/15	0	0.00	4	69.68	69.40	-4	8,658	-0.05%
2022/06/14	6	69.60	2	70.65	70.30	4	8,852	0.05%
2022/06/13	14	73.26	10	71.24	70.30	4	8,844	0.05%
2022/06/08	3	72.13	1	71.90	72.90	2	8,742	0.02%
2022/06/07	2	72.45	1	72.90	72.90	1	8,753	0.01%
2022/06/06	9	75.56	8	75.43	73.70	1	8,664	0.01%
2022/06/02	9	75.50	7	76.67	75.00	2	8,360	0.02%
2022/06/01	6	72.78	5	72.86	72.00	1	7,901	0.01%
2022/05/31	12	72.28	17	72.49	72.80	-5	8,076	-0.06%
2022/05/30	0	0.00	1	72.00	72.00	-1	7,905	-0.01%
2022/05/27	1	65.20	0	0.00	65.50	1	7,907	0.01%
2022/05/25	2	64.70	0	0.00	65.00	2	8,740	0.02%
2022/05/20	1	61.80	2	61.55	61.30	-1	9,496	-0.01%
2022/05/16	1	64.20	10	62.70	64.40	-9	10,384	-0.09%
2022/05/13	0	0.00	2	62.50	64.00	-2	10,384	-0.02%
2022/05/12	4	64.48	3	64.57	63.00	1	10,243	0.01%
2022/05/11	0	0.00	2	70.45	70.00	-2	10,145	-0.02%
2022/05/10	0	0.00	5	69.70	69.80	-5	10,105	-0.05%
2022/05/09	16	72.46	9	72.98	70.50	7	10,033	0.07%
2022/05/06	2	70.40	2	71.05	71.00	0	9,780	0.00%
2022/05/05	1	71.30	1	71.60	70.60	0	9,750	0.00%
2022/05/04	10	70.90	9	71.62	71.20	1	9,724	0.01%
2022/05/03	3	71.17	0	0.00	71.40	3	9,662	0.03%
2022/04/29	1	71.00	3	71.40	69.80	-2	9,511	-0.02%
2022/04/27	12	67.77	3	68.20	67.50	9	9,278	0.10%
2022/04/26	2	68.00	0	0.00	68.10	2	9,233	0.02%
2022/04/22	0	0.00	31	68.45	67.90	-31	9,033	-0.34%
2022/04/20	21	67.52	0	0.00	68.00	21	8,925	0.24%
2022/04/19	16	68.39	3	69.47	68.40	13	8,856	0.15%
2022/04/18	3	68.80	0	0.00	68.10	3	8,743	0.03%
2022/04/15	0	0.00	5	78.10	71.90	-5	8,542	-0.06%
2022/04/14	13	77.36	6	78.08	77.20	7	8,248	0.08%
2022/04/13	0	0.00	2	73.70	73.70	-2	7,877	-0.03%
2022/04/07	1	64.70	0	0.00	65.00	1	7,353	0.01%
2022/04/06	0	0.00	1	67.90	66.70	-1	7,274	-0.01%
2022/04/01	0	0.00	2	66.60	67.50	-2	7,200	-0.03%
2022/03/31	3	67.13	1	66.70	66.70	2	7,105	0.03%
2022/03/30	2	66.90	2	67.40	67.00	0	6,869	0.00%
2022/03/29	1	67.70	1	66.00	65.50	0	6,733	0.00%
2022/03/25	6	66.42	7	67.06	66.70	-1	6,387	-0.02%
2022/03/24	1	65.60	1	66.10	65.60	0	6,172	0.00%
2022/03/23	2	67.00	5	67.30	66.30	-3	6,104	-0.05%
2022/03/21	1	63.00	0	0.00	63.10	1	5,648	0.02%
2022/03/17	2	66.40	2.1	64.44	64.60	-0.1	5,490	0.00%
2022/03/14	3	62.70	0	0.00	63.10	3	5,069	0.06%
2022/03/10	1	67.50	1	66.00	61.90	0	4,862	0.00%
2022/03/09	2	61.15	2	61.70	62.00	0	4,621	0.00%
2022/03/08	1	63.00	3	62.43	61.10	-2	4,484	-0.04%
2022/03/07	2	63.30	0	0.00	61.10	2	4,248	0.05%
2022/03/04	6	67.07	5	66.58	67.00	1	4,126	0.02%
2022/03/03	7	63.51	7	63.30	68.50	0	3,744	0.00%
2022/03/02	2	62.40	2.2	62.37	62.30	-0.2	3,418	-0.01%
2022/02/25	20	65.30	20	65.44	61.80	0	3,030	0.00%
2022/02/24	4	62.83	2	64.70	66.00	2	2,306	0.09%
2022/02/23	1	59.90	0	0.00	60.00	1	1,825	0.05%
2022/02/22	0	0.00	4	55.70	58.90	-4	1,607	-0.25%
2022/02/21	2	58.85	2	58.30	57.60	0	1,440	0.00%
2022/02/18	6	56.98	6	57.03	59.10	0	1,125	0.00%
2022/02/16	0	0.00	8	49.02	49.55	-8	436	-1.83%
2022/02/15	1	50.00	2	49.03	48.05	-1	410	-0.24%
2022/02/11	0	0.00	0	46.60	46.60	0	351	-0.01%
2022/01/25	6	41.27	0	0.00	41.45	6	326	1.84%
2022/01/18	1	40.45	2	40.30	40.50	-1	322	-0.31%
2022/01/17	1	39.55	10	39.88	40.10	-9	321	-2.80%
2022/01/14	10	39.50	0	0.00	39.50	10	321	3.11%
2022/01/13	0	0.00	4	40.31	40.00	-4	319	-1.25%
2022/01/06	0	0.00	2	42.30	42.10	-2	315	-0.63%
2022/01/05	0	0.00	3	42.45	42.40	-3	319	-0.94%
2021/12/17	4	42.76	0	0.00	42.80	4	378	1.06%
2021/11/30	0	0.00	10	42.61	42.50	-10	382	-2.62%
2021/11/29	10	42.19	0	0.00	42.00	10	381	2.62%
2021/11/25	0	0.00	1	46.10	45.60	-1	370	-0.27%
2021/11/22	0	45.40	2	45.55	45.40	-2	356	-0.56%
2021/11/19	1	46.20	0	0.00	45.70	1	360	0.28%
2021/11/12	2	45.68	0	0.00	45.85	2	327	0.61%
2021/11/11	1	47.50	1	48.35	47.45	0	318	0.00%
2021/11/10	0	0.00	4	46.69	46.95	-4	292	-1.37%
2021/11/09	1	46.40	1	46.00	46.35	0	282	0.00%
2021/11/08	1	46.50	0	0.00	45.10	1	272	0.37%
2021/11/03	2	44.95	0	0.00	44.90	2	265	0.75%
2021/11/02	0	0.00	1	43.95	43.65	-1	261	-0.38%
2021/10/29	1	43.50	1	43.40	42.75	0	266	0.00%
2021/10/22	1	42.00	0	0.00	41.85	1	285	0.35%
2021/10/07	0	0.00	5	43.85	43.85	-5	417	-1.20%
2021/10/05	1	43.90	1	43.15	43.10	0	447	0.00%
2021/10/04	1	42.85	0.7	42.93	42.70	0.3	479	0.06%
2021/10/01	1	41.20	0	0.00	41.30	1	561	0.18%
2021/09/30	0	0.00	1	42.65	42.70	-1	676	-0.15%
2021/09/29	2	41.50	0	0.00	41.60	2	704	0.28%
2021/09/28	1	42.10	1	42.30	42.10	0	709	0.00%
2021/09/27	2	41.35	1	41.70	41.60	1	723	0.14%
2021/09/24	0	0.00	1	40.00	40.05	-1	746	-0.13%
2021/09/17	1	39.05	0	0.00	39.00	1	764	0.13%
2021/08/27	1	41.65	0	0.00	41.65	1	929	0.11%
2021/08/26	1	41.30	0	0.00	41.20	1	955	0.10%
2021/08/19	1	39.30	0	0.00	39.00	1	984	0.10%
2021/08/16	1	40.40	0	0.00	40.45	1	982	0.10%
2021/08/13	0	41.80	0	0.00	41.45	0	984	0.00%
2021/08/12	1	42.35	0	42.55	42.50	1	984	0.10%
2021/08/10	1	41.65	0	0.00	41.75	1	987	0.10%
2021/08/06	1	41.35	0	0.00	41.30	1	999	0.10%
2021/08/05	0	42.05	0	0.00	42.05	0	1,006	0.00%
2021/07/30	0	0.00	99	43.62	43.50	-99	1,026	-9.64%
2021/07/29	1	44.00	61	44.01	44.10	-60	1,020	-5.88%
2021/07/28	1	43.25	2	44.33	44.15	-1	1,025	-0.10%
2021/07/27	4	45.38	0	0.00	44.35	4	1,029	0.39%
2021/07/22	0	45.50	0	0.00	45.80	0	995	0.00%
2021/07/20	1	46.35	0	0.00	46.20	1	973	0.10%
2021/07/19	1	46.90	5	47.71	47.10	-4	965	-0.41%
2021/07/16	7	47.00	5	46.57	45.65	2	957	0.21%
2021/07/14	12	45.08	0	0.00	44.70	12	937	1.28%
2021/07/13	26	43.99	0	0.00	43.65	26	930	2.79%
2021/07/12	0	0.00	2	45.70	45.05	-2	918	-0.22%
2021/07/09	44	46.90	2	47.60	46.75	42	896	4.68%
2021/07/08	87	47.49	3	48.67	47.45	84	860	9.76%
2021/07/07	6	48.44	5	49.23	49.85	1	768	0.13%
2021/07/06	1	44.30	5	44.81	45.35	-4	653	-0.61%
2021/07/05	3	42.85	0	0.00	43.30	3	627	0.48%
2021/07/02	0	42.75	0	0.00	42.30	0	629	0.01%
2021/07/01	1	44.45	0	0.00	44.15	1	618	0.16%
2021/06/28	0	41.15	0	0.00	40.90	0	623	0.00%
2021/06/25	0	41.90	0	0.00	42.10	0	620	0.01%
2021/06/23	0	42.55	0	0.00	42.20	0	631	0.00%
2021/06/18	0	41.50	1	41.50	41.55	-1	602	-0.16%
2021/06/17	10	41.48	10	42.14	42.00	0	625	0.00%
2021/06/16	0	41.60	0	0.00	41.05	0	639	0.01%
2021/06/10	0	40.30	0	0.00	40.50	0	713	0.00%
2021/06/09	0	41.10	0	0.00	40.55	0	760	0.01%
2021/06/04	0	0.00	1	41.80	41.95	-1	868	-0.12%
2021/06/01	0	40.10	1	39.80	40.25	-1	871	-0.11%
2021/05/27	0	38.00	0	0.00	38.00	0	894	0.00%
2021/05/26	0	0.00	0.3	36.75	36.90	-0.3	912	-0.03%
2021/05/21	0	0.00	25	35.23	35.15	-25	1,092	-2.29%
2021/05/20	0	34.00	0	0.00	33.80	0	1,103	0.00%
2021/05/18	3	32.40	0	0.00	33.10	3	1,103	0.27%
2021/05/17	4.3	31.41	4	31.08	31.40	0.3	1,101	0.02%
2021/05/14	3	32.85	0	0.00	32.20	3	1,093	0.27%
2021/05/13	5.3	30.37	0	0.00	33.65	5.3	1,084	0.48%
2021/05/12	4.5	33.84	0	0.00	33.00	4.5	1,071	0.42%
2021/05/11	0	37.55	0	0.00	36.60	0	1,052	0.00%
2021/05/10	1	37.60	0	0.00	37.55	1	1,042	0.10%
2021/05/07	0	0.00	0.3	36.30	36.50	-0.3	1,035	-0.02%
2021/05/04	1.5	35.13	2	34.80	34.50	-0.5	1,023	-0.05%
2021/05/03	1	36.95	0	0.00	36.10	1	1,010	0.10%
2021/04/29	1.3	38.50	0	0.00	38.05	1.3	1,001	0.12%
2021/04/26	0.5	39.25	0	0.00	39.25	0.5	987	0.05%
2021/04/23	6	39.27	0	0.00	39.85	6	984	0.61%
2021/04/22	0	0.00	1	39.20	39.10	-1	979	-0.10%
2021/04/20	0.5	40.72	0	0.00	40.50	0.5	962	0.05%
2021/04/19	0	0.00	1	41.00	40.80	-1	960	-0.10%
2021/04/14	0	0.00	10	40.07	40.10	-10	948	-1.05%
2021/04/12	0	0.00	1	41.05	41.25	-1	938	-0.11%
2021/04/09	1	40.85	0	0.00	40.80	1	935	0.11%
2021/04/06	1	40.85	0	0.00	40.20	1	917	0.11%
2021/03/29	1	43.10	1	42.65	42.70	0	867	0.00%
2021/03/24	3	44.92	1	44.95	44.20	2	848	0.24%
2021/03/23	7	45.16	0	0.00	44.35	7	837	0.84%
2021/03/22	4	45.94	0	0.00	46.05	4	817	0.49%
2021/03/19	0.5	46.35	1	46.85	46.65	-0.5	793	-0.06%
2021/03/18	3	45.87	5	46.53	45.55	-2	775	-0.26%
2021/03/16	8	45.15	6	45.63	44.80	2	731	0.27%
2021/03/15	3	45.45	3	44.63	44.30	0	692	0.00%
2021/03/12	2	41.93	0	0.00	41.85	2	646	0.31%
2021/03/11	1	42.00	0	0.00	42.00	1	638	0.16%
2021/03/10	2	42.08	7	43.50	42.00	-5	625	-0.80%
2021/03/09	2	39.80	2	42.23	42.40	0	523	0.00%
2021/03/08	5	39.47	0	0.00	38.55	5	457	1.09%
2021/03/05	1	37.90	0	0.00	38.10	1	448	0.22%
2021/03/04	1	38.50	0	0.00	38.20	1	447	0.22%
2021/03/02	1	38.70	0	0.00	38.05	1	433	0.23%
2021/02/26	0	0.00	2	41.23	40.95	-2	421	-0.47%
2021/02/25	2	40.10	0	0.00	41.10	2	404	0.49%
2021/02/24	0	0.00	3	40.75	41.55	-3	359	-0.83%
2021/02/23	3	38.23	6	38.67	38.20	-3	283	-1.06%
2021/02/17	4	31.15	0	0.00	31.65	4	251	1.59%
2021/02/05	0	0.00	3	30.72	30.80	-3	248	-1.21%
2021/01/25	1	29.25	0	0.00	29.30	1	307	0.33%
2021/01/08	1	30.50	0	0.00	30.50	1	297	0.34%
2020/12/29	3	31.40	1	31.20	31.30	2	288	0.69%
2020/12/28	0	0.00	1	31.30	31.30	-1	284	-0.35%
2020/12/25	0	0.00	2	31.35	31.35	-2	283	-0.70%
2020/12/23	1	30.60	0	0.00	30.95	1	282	0.35%
2020/12/21	1	32.35	0	0.00	32.75	1	274	0.36%
2020/12/16	0	0.00	2	33.45	33.35	-2	270	-0.74%
2020/12/04	0	0.00	13	33.36	33.60	-13	241	-5.38%
2020/11/25	12	33.27	10	33.75	32.20	2	213	0.94%
2020/11/23	10	31.10	0	0.00	31.60	10	184	5.41%
2020/11/19	1.1	31.32	1	31.50	31.60	0.1	170	0.06%
2020/11/17	1	31.40	0	0.00	31.30	1	148	0.67%
2020/10/23	1	28.70	0	0.00	28.65	1	60	1.66%
2020/10/21	1	28.75	0	0.00	29.00	1	65	1.53%
2020/10/19	1	29.15	0	0.00	29.10	1	69	1.45%
2020/09/30	1	29.20	0	0.00	29.15	1	80	1.24%
2020/09/25	1	28.35	0	0.00	28.35	1	86	1.16%
2020/09/23	1	29.45	0	0.00	29.25	1	89	1.12%
2020/05/27	1	36.95	1	36.90	36.75	0	272	0.00%
2020/05/12	0	0.00	2	31.50	31.70	-2	183	-1.09%
2020/03/17	1	26.00	0	0.00	25.70	1	212	0.47%
2020/03/04	2	33.90	0	0.00	34.10	2	189	1.05%
2020/01/31	1	36.20	0	0.00	36.45	1	135	0.74%
2019/11/14	0	0.00	0.5	38.30	38.30	-0.5	41	-1.14%
2018/12/04	0	0.00	1	36.80	36.60	-1	68	-1.46%
2018/11/28	1	36.30	0	0.00	36.25	1	55	1.82%
2018/11/26	0	0.00	4	36.50	36.50	-4	46	-8.67%
2018/10/09	0	0.00	31.5	33.65	33.90	-31.5	36	-87.07%
2018/07/05	0	0.00	0	34.50	34.50	0	76	-0.03%
2018/07/03	0	0.00	0.2	37.50	37.40	-0.2	76	-0.32%
2018/06/28	0.2	37.20	0	0.00	37.20	0.2	74	0.23%
2018/06/27	0	0.00	0.1	37.10	37.10	-0.1	76	-0.13%
2018/06/20	0.2	37.70	0	0.00	37.75	0.2	82	0.24%
2018/03/27	0	0.00	21	35.74	35.75	-21	70	-29.66%
2018/03/26	0	0.00	3	34.30	34.25	-3	64	-4.65%
2018/03/22	0	0.00	16	34.64	34.60	-16	64	-24.97%
2018/01/03	5	34.65	0	0.00	34.65	5	39	12.82%
2018/01/02	7	34.50	0	0.00	34.65	7	37	18.58%