志聖 (2467)-國票-嘉義券商分點個股進出

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
142.5
漲跌
▲1.5
漲幅
+1.06%
成交量
4,721張
產業
上市電子零組件類股
285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－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義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
2024/06/21	3	143.50	1	142.50	142.50	2	4,861	0.04%
2024/06/20	0	0.00	20	140.50	141.00	-20	4,885	-0.41%
2024/06/19	0	0.00	1	136.00	134.00	-1	4,817	-0.02%
2024/06/18	0	0.00	0	132.50	134.50	0	4,882	0.00%
2024/06/13	21	134.31	1	137.00	134.00	20	5,133	0.39%
2024/06/11	1	129.00	0	0.00	128.50	1	5,146	0.02%
2024/05/31	0	0.00	0.2	135.67	140.00	-0.2	5,666	0.00%
2024/05/23	1	140.50	0	0.00	138.00	1	6,018	0.02%
2024/05/22	2	142.00	1	143.50	143.50	1	5,971	0.02%
2024/05/21	2.2	145.94	1	144.50	147.50	1.2	5,820	0.02%
2024/05/20	3	156.32	2	145.00	144.00	1	5,774	0.02%
2024/05/17	0	0.00	1	156.00	160.00	-1	5,585	-0.02%
2024/05/16	1	138.50	21	143.57	145.50	-20	5,281	-0.38%
2024/05/13	0	0.00	1	120.50	121.50	-1	5,051	-0.02%
2024/05/09	10	127.50	0	0.00	126.50	10	5,133	0.19%
2024/04/29	7	129.14	8	128.25	134.00	-1	5,601	-0.02%
2024/04/26	1	129.00	0	0.00	126.00	1	5,536	0.02%
2024/04/24	0	0.00	2	124.00	126.00	-2	5,533	-0.04%
2024/04/23	1	119.50	0	0.00	119.50	1	5,514	0.02%
2024/04/22	1	123.50	0	0.00	118.00	1	5,505	0.02%
2024/04/19	2	128.25	2	126.00	126.50	0	5,493	0.00%
2024/04/18	2	141.00	2	139.00	135.50	0	5,408	0.00%
2024/04/17	2	134.50	6	134.58	134.50	-4	5,238	-0.08%
2024/04/16	1	124.50	0	0.00	126.00	1	5,171	0.02%
2024/04/15	0	0.00	1	132.00	129.50	-1	5,183	-0.02%
2024/04/12	1	130.00	1	132.00	133.50	0	5,222	0.00%
2024/04/10	3	135.50	0	0.00	131.50	3	5,145	0.06%
2024/04/09	13	137.04	1	133.00	133.50	12	5,203	0.23%
2024/04/08	3	135.83	5	133.30	138.00	-2	5,086	-0.04%
2024/04/03	2	126.75	1	126.50	125.50	1	4,954	0.02%
2024/04/02	4	135.13	4	136.75	130.50	0	4,882	0.00%
2024/04/01	2	131.25	3	130.33	130.00	-1	4,636	-0.02%
2024/03/25	1	131.00	1	131.00	131.00	0	4,395	0.00%
2024/03/13	1	116.50	0	0.00	114.50	1	3,908	0.03%
2024/03/07	2	140.25	2	139.00	134.50	0	3,712	0.00%
2024/03/05	1	129.00	1	130.00	129.00	0	3,365	0.00%
2024/03/04	0	0.00	1	129.00	128.00	-1	3,314	-0.03%
2024/02/29	1	125.00	0	0.00	126.00	1	3,184	0.03%
2024/02/27	4	133.88	3	131.83	125.00	1	3,137	0.03%
2024/02/26	1	130.50	1	134.00	134.50	0	3,008	0.00%
2024/02/22	1	120.00	4	123.38	124.00	-3	2,816	-0.11%
2024/02/21	2	114.50	0	0.00	113.00	2	2,760	0.07%
2024/02/20	2	113.00	2	114.75	114.00	0	2,672	0.00%
2024/02/19	1	107.50	1	111.00	114.00	0	2,535	0.00%
2024/02/15	1	95.00	2	96.25	99.30	-1	2,293	-0.04%
2024/02/02	0	0.00	1	87.50	86.80	-1	2,161	-0.05%
2024/01/30	1	84.90	0	0.00	83.90	1	1,977	0.05%
2024/01/29	2	80.20	44	80.93	83.00	-42	1,746	-2.40%
2024/01/25	41	78.07	6	80.53	76.40	35	1,573	2.22%
2024/01/24	6	79.22	3	77.97	80.00	3	1,415	0.21%
2024/01/23	3	72.50	0	0.00	72.80	3	1,324	0.23%
2024/01/22	0	0.00	6	72.10	71.20	-6	1,298	-0.46%
2024/01/19	0	0.00	1	70.30	69.30	-1	1,266	-0.08%
2024/01/18	1	67.80	10	66.70	66.30	-9	1,230	-0.73%
2024/01/17	4	69.53	1	71.20	69.50	3	1,202	0.25%
2024/01/16	11	70.72	0	0.00	71.10	11	1,178	0.93%
2024/01/15	0	0.00	5	72.48	71.70	-5	1,152	-0.43%
2024/01/11	5	67.50	0	0.00	67.90	5	1,091	0.46%
2024/01/10	1	69.40	0	0.00	68.80	1	1,072	0.09%
2024/01/09	3	68.37	4	69.30	70.00	-1	1,034	-0.10%
2024/01/08	0	0.00	2	71.85	69.50	-2	978	-0.20%
2024/01/04	0	0.00	1	63.80	63.80	-1	858	-0.12%
2024/01/03	4	69.23	0	0.00	66.00	4	831	0.48%
2024/01/02	0	0.00	1	68.20	68.20	-1	706	-0.14%
2023/12/14	1	61.50	0	0.00	61.00	1	535	0.19%
2023/12/12	1	64.50	0	0.00	64.90	1	489	0.20%
2023/11/30	0	0.00	1	56.50	56.60	-1	268	-0.37%
2023/11/24	1	53.50	0	0.00	54.00	1	219	0.46%
2023/11/14	0	0.00	1	50.70	50.10	-1	140	-0.71%
2023/11/13	1	49.00	0	0.00	50.00	1	131	0.76%
2023/11/10	1	48.50	3	48.70	49.75	-2	114	-1.75%
2023/11/09	1	45.25	0	0.00	45.25	1	79	1.26%
2023/11/06	0	0.00	1	47.20	47.00	-1	85	-1.16%
2023/11/03	0	0.00	1	44.80	44.95	-1	78	-1.28%
2023/10/23	1	43.90	0	0.00	43.85	1	152	0.65%
2023/10/19	1	44.35	0	0.00	44.10	1	161	0.62%
2023/10/11	0	44.65	0	0.00	44.00	0	171	0.00%
2023/08/14	1	44.50	0	0.00	44.50	1	465	0.21%
2023/08/10	1	45.60	0	0.00	45.90	1	469	0.21%
2023/06/09	0	0.00	1	51.50	51.90	-1	323	-0.31%
2023/06/07	0	0.00	4	49.96	50.00	-4	280	-1.42%
2023/06/05	1.8	53.06	0	0.00	52.80	1.8	240	0.75%
2023/06/02	1	52.80	0	0.00	52.70	1	232	0.43%
2023/05/23	0.2	49.70	0	0.00	49.70	0.2	167	0.12%
2023/05/12	0.4	45.65	0	0.00	45.75	0.4	153	0.23%
2023/05/11	0.2	45.75	0	0.00	45.75	0.2	152	0.10%
2023/05/08	0.3	47.93	0	0.00	47.85	0.3	150	0.20%
2023/05/03	0.1	47.80	0	0.00	47.55	0.1	153	0.03%
2023/05/02	0.2	47.90	0	0.00	47.90	0.2	153	0.10%
2023/04/26	1	46.80	0	0.00	47.25	1	153	0.65%
2023/04/06	0	48.35	0	0.00	48.05	0	138	0.00%
2023/02/01	0	0.00	1	44.50	44.75	-1	75	-1.32%
2022/12/09	1	43.90	0	0.00	43.45	1	151	0.66%
2022/09/05	0	0.00	1	46.65	46.95	-1	182	-0.55%
2022/08/22	0	0.00	0.2	46.70	46.95	-0.2	174	-0.13%
2022/08/05	0	0.00	1	43.65	44.05	-1	169	-0.59%
2022/07/18	0	0.00	1	40.55	41.50	-1	180	-0.55%
2022/07/11	0	0.00	1	37.40	37.30	-1	171	-0.58%
2022/07/07	0	0.00	1	38.35	38.00	-1	174	-0.57%
2022/07/05	0	0.00	1	44.95	45.00	-1	170	-0.59%
2022/06/17	1	43.75	0	0.00	43.80	1	169	0.59%
2022/06/16	1	44.65	1	45.40	44.65	0	171	0.00%
2022/06/07	0	0.00	1	45.05	45.30	-1	179	-0.56%
2022/06/01	1	44.50	1	44.95	44.50	0	190	0.00%
2022/05/24	1	42.85	0	0.00	42.75	1	208	0.48%
2022/05/18	0	0.00	0	43.75	43.65	0	209	0.00%
2022/05/10	0	0.00	0	42.30	43.00	0	206	0.00%
2022/05/09	0	0.00	0	43.05	42.85	0	206	0.00%
2022/04/26	1	44.05	0	0.00	44.25	1	227	0.44%
2022/04/15	1	45.05	0	0.00	45.40	1	262	0.38%
2022/04/13	1	45.95	0	0.00	45.85	1	267	0.37%
2022/04/11	1	45.55	0	0.00	45.60	1	307	0.33%
2022/03/09	0	48.80	0	0.00	48.80	0	372	0.00%
2022/02/24	1	48.75	0	0.00	48.20	1	408	0.24%
2021/12/15	0	0.00	1	50.10	50.20	-1	438	-0.23%
2021/12/09	1	51.50	1	51.90	51.90	0	432	0.00%
2021/12/08	1	52.40	0	0.00	52.70	1	427	0.23%
2021/10/04	0	0.00	0	44.50	43.00	0	924	0.00%
2021/08/04	0	0.00	1	54.10	54.20	-1	1,274	-0.08%
2021/07/19	1	60.90	0	0.00	62.20	1	1,193	0.08%
2021/07/07	10	58.80	10	59.31	58.60	0	1,441	0.00%
2021/07/06	0	0.00	1	57.30	57.30	-1	1,543	-0.06%
2021/07/02	0	0.00	6	57.20	57.30	-6	1,696	-0.35%
2021/06/30	6	57.10	0	0.00	57.10	6	1,723	0.35%
2021/06/28	0	0.00	0.1	55.20	56.40	-0.1	1,695	-0.01%
2021/06/01	0	0.00	3	54.10	54.40	-3	1,960	-0.15%
2021/05/27	1	52.70	0	0.00	52.70	1	2,006	0.05%
2021/05/13	0	0.00	1	51.10	51.50	-1	2,485	-0.04%
2021/05/12	1	49.20	0	0.00	49.00	1	2,469	0.04%
2021/04/27	2	58.60	2	57.70	57.90	0	2,555	0.00%
2021/04/26	3	59.37	2	59.90	59.80	1	2,550	0.04%
2021/04/22	3	57.27	3	56.73	55.10	0	2,535	0.00%
2021/04/20	2	58.10	0	0.00	57.80	2	2,573	0.08%
2021/04/14	0	0.00	23	58.90	60.00	-23	3,012	-0.76%
2021/04/12	2	57.00	1	56.70	56.80	1	2,969	0.03%
2021/04/09	1	55.00	0	0.00	58.40	1	2,854	0.04%
2021/04/08	0	0.00	1	53.20	53.40	-1	2,745	-0.04%
2021/04/07	2	51.85	1	51.70	51.50	1	2,690	0.04%
2021/03/23	0	0.00	1	48.90	49.45	-1	2,667	-0.04%
2021/03/17	1	48.70	0	0.00	48.55	1	2,884	0.03%
2021/03/10	2	47.23	2	47.05	47.00	0	2,844	0.00%
2021/03/05	0	0.00	10	45.41	45.30	-10	2,840	-0.35%
2021/02/24	3	46.92	2	47.88	45.60	1	2,853	0.04%
2021/02/23	10	47.05	0	0.00	48.40	10	2,676	0.37%
2021/02/18	0	0.00	1	42.90	44.45	-1	2,586	-0.04%
2021/02/02	0	0.00	1	41.25	41.60	-1	2,717	-0.04%
2021/01/15	0	0.00	1	41.30	41.05	-1	2,808	-0.04%
2021/01/14	1	42.60	0	0.00	42.15	1	2,779	0.04%
2021/01/13	2	41.95	2	41.70	41.55	0	2,785	0.00%
2021/01/11	22	42.92	0	0.00	43.40	22	2,731	0.81%
2021/01/08	2	45.53	9	43.32	42.70	-7	2,800	-0.25%
2021/01/07	24	44.18	84	44.74	44.85	-60	2,652	-2.26%
2021/01/06	1	40.05	1	40.25	40.80	0	2,369	0.00%
2020/12/31	0	0.00	1	36.65	36.55	-1	2,180	-0.05%
2020/12/29	0.3	36.20	0	0.00	36.15	0.3	2,174	0.01%
2020/12/28	0.2	36.10	0	0.00	36.10	0.2	2,164	0.01%
2020/12/25	1.2	36.50	0	0.00	36.50	1.2	2,151	0.05%
2020/12/23	0.2	36.10	0	0.00	36.00	0.2	2,142	0.01%
2020/12/18	0.2	36.60	0	0.00	36.60	0.2	2,130	0.01%
2020/12/15	0	0.00	1	37.10	36.45	-1	2,082	-0.05%
2020/12/14	1	37.80	0	0.00	37.65	1	2,052	0.05%
2020/12/09	12	35.06	12	34.85	35.20	0	1,850	0.00%
2020/11/25	0	0.00	13	34.28	33.90	-13	1,599	-0.81%
2020/11/24	2	35.45	2	35.23	34.70	0	1,574	0.00%
2020/11/23	0	0.00	15	35.35	35.45	-15	1,557	-0.96%
2020/11/20	50	35.20	36	35.21	35.35	14	1,532	0.91%
2020/11/17	6	34.36	0	0.00	34.10	6	1,466	0.41%
2020/11/16	0	0.00	7	35.65	35.70	-7	1,387	-0.50%
2020/11/13	7	33.90	0	0.00	34.20	7	1,326	0.53%
2020/11/12	0	0.00	1	33.80	33.60	-1	1,281	-0.08%
2020/11/04	4	32.18	0	0.00	31.75	4	1,121	0.36%
2020/10/28	0	0.00	18	31.75	31.70	-18	957	-1.88%
2020/10/27	18	31.22	0	0.00	31.30	18	835	2.15%
2020/10/19	0	0.00	3	30.30	30.30	-3	740	-0.41%
2020/10/16	11	31.70	7	30.25	30.25	4	730	0.55%
2020/10/14	25	29.47	25	29.56	29.40	0	666	0.00%
2020/09/22	12	29.08	12	28.64	28.50	0	888	0.00%
2020/09/16	1	28.10	0	0.00	28.00	1	900	0.11%
2020/07/20	0	0.00	2	29.90	29.95	-2	2,123	-0.09%
2020/07/13	0	0.00	30	29.12	28.90	-30	1,995	-1.50%
2020/07/10	34	29.12	5	28.96	29.00	29	2,000	1.45%
2020/07/09	3	29.08	0	0.00	29.05	3	1,988	0.15%
2020/07/01	0	0.00	2	29.80	29.20	-2	1,916	-0.10%
2020/06/17	2	28.50	3	28.63	28.80	-1	1,753	-0.06%
2020/06/12	1	26.50	0	0.00	27.15	1	1,697	0.06%
2020/06/08	0	0.00	5	29.98	29.70	-5	1,631	-0.31%
2020/06/03	4	32.88	0	0.00	32.95	4	1,468	0.27%
2020/06/02	2	32.80	35	32.73	32.80	-33	1,449	-2.28%
2020/06/01	1	33.35	0	0.00	33.15	1	1,411	0.07%
2020/05/27	0	0.00	3	30.65	30.70	-3	1,153	-0.26%
2020/05/26	0	0.00	16	30.65	30.50	-16	1,127	-1.42%
2020/05/25	0	0.00	12	30.41	30.40	-12	1,102	-1.09%
2020/05/22	32	30.36	5	30.45	30.45	27	1,057	2.55%
2020/05/05	0	0.00	1	28.05	28.35	-1	730	-0.14%
2020/04/30	1	28.60	2	28.48	28.35	-1	715	-0.14%
2020/04/21	1	26.45	0	0.00	26.35	1	656	0.15%
2020/04/17	0	0.00	1	27.20	26.95	-1	641	-0.16%
2020/04/15	0	0.00	24	26.91	27.00	-24	621	-3.86%
2020/04/14	27	26.87	3	26.85	26.85	24	607	3.95%
2020/04/06	0	0.00	0	25.50	25.35	0	560	0.00%
2020/03/20	0	0.00	1	24.45	24.80	-1	517	-0.19%
2020/03/19	1	23.10	0	0.00	22.55	1	503	0.20%
2020/03/18	1	25.00	18	24.85	24.80	-17	476	-3.57%
2020/03/13	15	26.20	1	25.05	26.20	14	476	2.94%
2020/03/12	8	26.10	0	0.00	25.75	8	447	1.79%
2020/03/11	0	0.00	3	27.20	26.70	-3	425	-0.71%
2020/03/10	20	26.93	0	0.00	26.95	20	415	4.81%
2020/03/06	13	26.94	1	27.05	27.15	12	372	3.22%
2020/03/03	0	0.00	2	25.78	25.80	-2	312	-0.64%
2020/03/02	0	0.00	2	25.00	25.15	-2	295	-0.68%
2020/02/18	0	0.00	1	23.65	23.70	-1	261	-0.38%
2020/02/12	1	23.35	0	0.00	23.45	1	266	0.38%
2020/01/31	1	23.85	0	0.00	23.80	1	253	0.39%
2020/01/20	1	25.75	0	0.00	25.60	1	235	0.42%
2020/01/03	0.2	26.60	0	0.00	26.60	0.2	253	0.08%
2020/01/02	0.2	26.50	0	0.00	26.65	0.2	276	0.07%
2019/12/31	0.2	26.65	0	0.00	26.70	0.2	282	0.07%
2019/12/30	0.2	26.40	0	0.00	26.60	0.2	281	0.07%
2019/12/27	0.2	26.40	0	0.00	26.60	0.2	283	0.07%
2019/12/26	0.2	26.40	0	0.00	26.55	0.2	282	0.07%
2019/12/25	0.2	26.75	0	0.00	26.80	0.2	283	0.07%
2019/12/24	0.2	26.75	0	0.00	26.85	0.2	286	0.07%
2019/12/18	0	0.00	1	26.60	27.00	-1	289	-0.34%
2019/12/16	0.2	26.65	0	0.00	26.65	0.2	283	0.07%
2019/12/12	0.2	26.80	3	27.08	26.80	-2.8	276	-1.01%
2019/12/11	0	0.00	1	26.75	26.75	-1	245	-0.41%
2019/12/09	0	0.00	2	25.55	25.45	-2	232	-0.86%
2019/11/27	0	0.00	3	25.25	25.15	-3	255	-1.18%
2019/11/26	0.2	25.20	0	0.00	25.20	0.2	259	0.09%
2019/11/25	0.2	25.10	0	0.00	25.10	0.2	260	0.08%
2019/11/21	0.2	25.20	0	0.00	25.00	0.2	264	0.06%
2019/11/12	0	25.60	0	0.00	25.40	0	282	0.00%
2019/11/11	0.2	25.15	0	0.00	25.15	0.2	287	0.07%
2019/11/08	1	25.70	0	0.00	25.80	1	289	0.35%
2019/10/28	1	25.60	0	0.00	25.75	1	385	0.26%
2019/10/24	0.2	26.45	0	0.00	26.20	0.2	393	0.05%
2019/10/09	0	0.00	6	24.40	24.55	-6	457	-1.31%
2019/10/08	0	0.00	1	25.85	24.75	-1	460	-0.22%
2019/10/07	0	0.00	2	26.00	26.00	-2	443	-0.45%
2019/09/20	0	0.00	1	27.35	27.30	-1	629	-0.16%
2019/09/10	0	0.00	1	27.70	27.40	-1	719	-0.14%
2019/09/09	0	0.00	2	27.80	27.65	-2	721	-0.28%
2019/09/05	0.2	28.85	0	0.00	28.60	0.2	720	0.03%
2019/09/04	0.2	28.40	0	0.00	28.50	0.2	723	0.03%
2019/08/30	0	28.50	0	0.00	28.30	0	735	0.00%
2019/08/28	0.2	28.00	0	0.00	28.10	0.2	741	0.03%
2019/08/26	0.2	27.85	0	0.00	27.70	0.2	808	0.02%
2019/08/02	1	28.20	0	0.00	28.20	1	1,118	0.09%
2019/07/30	54	29.52	51	29.77	29.10	3	1,363	0.22%
2019/07/29	1	28.45	0	0.00	29.05	1	1,346	0.07%
2019/07/24	0	0.00	1	28.75	28.75	-1	1,384	-0.07%
2019/07/22	1	28.10	0	0.00	28.10	1	1,479	0.07%
2019/07/19	2	29.23	0	0.00	28.60	2	1,493	0.13%
2019/07/11	1	30.60	0	0.00	30.60	1	1,963	0.05%
2019/07/10	0	0.00	16	30.46	30.35	-16	2,004	-0.80%
2019/07/09	31	31.01	32	30.77	30.25	-1	2,063	-0.05%
2019/07/08	2	33.73	0	0.00	33.65	2	2,055	0.10%
2019/07/04	1	33.70	0	0.00	33.75	1	2,067	0.05%
2019/07/03	0	0.00	1	33.50	33.50	-1	2,134	-0.05%
2019/07/02	15	33.40	20	33.53	33.85	-5	2,277	-0.22%
2019/07/01	18	33.06	14	33.08	33.10	4	2,313	0.17%
2019/06/20	12	32.49	13	32.65	32.60	-1	2,388	-0.04%
2019/06/19	0	0.00	16	32.20	32.20	-16	2,374	-0.67%
2019/06/14	0	0.00	1	32.00	31.85	-1	2,377	-0.04%
2019/06/11	0	0.00	1	31.35	31.70	-1	2,471	-0.04%
2019/06/06	1	31.45	0	0.00	31.20	1	2,501	0.04%
2019/06/04	3	31.63	0	0.00	31.65	3	2,510	0.12%
2019/06/03	0	0.00	10	32.75	32.15	-10	2,509	-0.40%
2019/05/31	10	32.35	3	32.05	32.50	7	2,465	0.28%
2019/05/30	1	31.25	0	0.00	31.45	1	2,447	0.04%
2019/05/29	3	31.65	3	31.75	31.55	0	2,443	0.00%
2019/05/24	0	0.00	1	31.30	31.20	-1	2,411	-0.04%
2019/05/23	1	31.30	1	31.15	31.15	0	2,408	0.00%
2019/05/22	3	31.77	0	0.00	31.75	3	2,408	0.12%
2019/05/21	20	31.66	15	31.66	31.80	5	2,405	0.21%
2019/05/17	10	31.50	0	0.00	31.65	10	2,368	0.42%
2019/05/15	1	33.55	0	0.00	33.50	1	2,333	0.04%
2019/05/13	1	33.35	1	33.40	33.25	0	2,311	0.00%
2019/05/10	3	34.60	2	33.40	33.40	1	2,286	0.04%
2019/05/09	1	34.45	8	35.67	35.35	-7	2,163	-0.32%
2019/05/07	12	33.08	13	33.28	33.00	-1	1,949	-0.05%
2019/05/06	1	32.60	1	33.20	32.75	0	1,909	0.00%
2019/05/03	52	34.48	1	34.20	34.30	51	1,876	2.72%
2019/05/02	1	34.75	1	34.65	34.65	0	1,859	0.00%
2019/04/29	32	35.01	31	34.77	33.90	1	1,835	0.05%
2019/04/25	1	34.00	1	34.15	34.40	0	1,779	0.00%
2019/04/24	21	35.09	51	35.14	34.20	-30	1,761	-1.70%
2019/04/23	77	34.56	47	34.52	34.80	30	1,645	1.82%
2019/04/22	0	0.00	2	34.15	34.05	-2	1,597	-0.13%
2019/04/19	5	34.89	0	0.00	34.30	5	1,568	0.32%
2019/04/18	4	34.58	1	34.65	34.30	3	1,496	0.20%
2019/04/17	36	33.78	37	33.96	34.20	-1	1,366	-0.07%
2019/04/16	1	32.90	1	33.40	33.40	0	1,245	0.00%
2019/04/15	11	32.23	22	32.96	33.00	-11	1,195	-0.92%
2019/04/12	20	31.84	20	32.08	32.15	0	1,132	0.00%
2019/04/08	0	0.00	1	34.15	33.95	-1	970	-0.10%
2019/04/03	0	0.00	1	30.75	32.00	-1	816	-0.12%
2019/04/01	0	0.00	1	30.30	30.20	-1	726	-0.14%
2019/03/25	4	30.31	5	29.94	29.85	-1	651	-0.15%
2019/03/20	0.2	29.15	0	0.00	29.35	0.2	561	0.04%
2019/03/18	0	0.00	2	29.83	29.75	-2	545	-0.37%
2019/02/22	0	0.00	2	28.25	28.15	-2	360	-0.55%
2019/02/19	0	0.00	9	27.90	27.85	-9	364	-2.47%
2019/01/29	0	0.00	6	27.50	27.50	-6	321	-1.87%
2019/01/21	0	0.00	7	27.85	27.80	-7	330	-2.12%
2019/01/18	0	0.00	13	27.65	27.65	-13	325	-3.99%
2019/01/17	25	28.37	5	27.65	27.65	20	319	6.27%
2019/01/09	5	26.69	5	26.35	26.40	0	273	0.00%
2019/01/04	0	0.00	1	25.20	25.60	-1	272	-0.37%
2019/01/03	0.1	25.40	0	0.00	25.55	0.1	295	0.05%
2018/12/28	0.1	26.35	0	0.00	26.15	0.1	299	0.02%
2018/12/27	0.2	25.90	0	0.00	25.90	0.2	301	0.07%
2018/12/26	0.2	24.90	0	0.00	24.90	0.2	296	0.07%
2018/12/19	1	25.90	0	0.00	25.90	1	309	0.32%
2018/12/18	0.2	26.15	0	0.00	26.15	0.2	308	0.07%
2018/12/13	0	0.00	1	26.25	26.20	-1	313	-0.32%
2018/12/05	0	25.80	0	0.00	25.80	0	318	0.01%
2018/11/12	0	0.00	1	25.10	25.05	-1	345	-0.29%
2018/11/06	0	0.00	1	25.20	25.00	-1	366	-0.27%
2018/10/31	1	25.25	0	0.00	24.85	1	409	0.24%
2018/10/24	0	0.00	1	24.80	24.75	-1	425	-0.24%
2018/10/19	0	0.00	1	25.05	25.25	-1	456	-0.22%
2018/10/12	0	0.00	1	24.60	25.00	-1	547	-0.18%
2018/10/11	0	0.00	1	24.25	24.15	-1	544	-0.18%
2018/09/28	1	25.65	0	0.00	25.70	1	541	0.18%
2018/09/11	1	25.15	0	0.00	25.35	1	593	0.17%
2018/09/07	1	26.15	0	0.00	25.90	1	659	0.15%
2018/08/08	1	28.60	0	0.00	28.85	1	1,568	0.06%
2018/08/06	0	0.00	2	28.40	28.40	-2	1,541	-0.13%
2018/08/03	0	0.00	1	27.80	28.00	-1	1,536	-0.07%
2018/08/02	0	0.00	10	27.80	27.80	-10	1,532	-0.65%
2018/07/27	5	27.85	5	27.95	27.95	0	1,509	0.00%
2018/07/25	0	0.00	5	27.55	27.55	-5	1,483	-0.34%
2018/07/24	45	27.68	15	27.48	27.45	30	1,476	2.03%
2018/07/19	0	0.00	1	27.20	27.00	-1	1,434	-0.07%
2018/07/17	20	26.65	0	0.00	26.60	20	1,412	1.42%
2018/07/05	0.2	25.05	0	0.00	25.00	0.2	1,484	0.01%
2018/07/02	1	26.10	0	0.00	25.85	1	1,528	0.07%
2018/06/28	5	25.55	0	0.00	25.50	5	1,524	0.33%
2018/06/27	2	26.13	0	0.00	26.00	2	1,511	0.13%
2018/06/21	2	26.80	0	0.00	26.70	2	1,497	0.13%
2018/06/20	2	26.40	20	26.80	26.35	-18	1,498	-1.20%
2018/06/15	0	0.00	1	27.50	27.10	-1	1,475	-0.07%
2018/06/14	1	28.40	0	0.00	28.75	1	1,418	0.07%
2018/06/12	24	28.79	0	0.00	28.45	24	1,350	1.78%
2018/06/08	8	28.62	7	28.89	28.40	1	1,302	0.08%
2018/06/07	0	0.00	10	30.75	30.85	-10	1,220	-0.82%
2018/06/06	10	30.85	20	31.50	30.75	-10	1,197	-0.84%
2018/06/04	55	31.10	25	31.21	31.45	30	1,095	2.74%
2018/06/01	0	0.00	40	29.70	29.40	-40	915	-4.37%
2018/05/24	1	26.50	0	0.00	26.50	1	572	0.17%
2018/05/23	41	26.60	0	0.00	26.70	41	572	7.17%
2018/05/22	25	27.12	0	0.00	27.00	25	568	4.39%
2018/04/30	0	0.00	1	26.70	26.70	-1	713	-0.14%
2018/04/10	5	28.65	6	27.94	27.95	-1	1,243	-0.08%
2018/03/26	1	26.60	0	0.00	26.75	1	1,344	0.07%
2018/03/23	0	26.85	0	0.00	26.65	0	1,348	0.00%
2018/03/22	0	0.00	1	27.15	26.80	-1	1,356	-0.07%
2018/03/09	0	0.00	1	27.00	26.85	-1	1,375	-0.07%
2018/02/27	0	0.00	1	27.20	27.00	-1	1,444	-0.07%
2018/02/26	0	0.00	1	27.15	27.20	-1	1,465	-0.07%
2018/02/09	1	24.60	0	0.00	25.05	1	1,507	0.07%
2018/02/06	0	0.00	2	25.80	25.75	-2	1,497	-0.13%
2018/01/22	0	0.00	12	28.79	28.55	-12	1,757	-0.68%
2018/01/19	1	29.10	0	0.00	28.40	1	1,790	0.06%
2018/01/18	5	28.57	5	29.02	28.80	0	1,777	0.00%
2018/01/17	18	30.23	2	28.70	28.60	16	1,746	0.92%
2018/01/16	3	29.05	3	30.00	30.00	0	1,531	0.00%