九齊 (6494)-凱基-中港券商分點個股進出

台股 » 個股 » 九齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九齊

(6494)

可現股當沖

股價
52.7
漲跌
▲0.8
漲幅
+1.54%
成交量
23張
產業
上櫃半導體類股
206人加入追蹤

立即追蹤
本地時間:13:30

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

九齊 (6494)籌碼相關－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/11/22	0.1	52.50	0	0.00	52.70	0.1	65	0.09%
2024/11/20	0	52.50	0	0.00	52.20	0	65	0.00%
2024/10/29	0	0.00	1	56.40	56.60	-1	90	-1.10%
2024/10/24	1	59.40	0	0.00	59.10	1	90	1.11%
2024/10/23	0	58.99	0	0.00	58.70	0	86	0.03%
2024/10/18	0	59.00	0	0.00	58.00	0	89	0.03%
2024/10/17	0	60.40	0.2	60.20	59.20	-0.2	90	-0.18%
2024/10/16	0	59.00	0	0.00	59.00	0	90	0.03%
2024/10/01	0	0.00	0	64.00	63.60	0	95	-0.01%
2024/09/27	8	66.53	0	0.00	64.20	8	93	8.58%
2024/08/26	1	61.90	0	0.00	61.90	1	103	0.97%
2024/08/07	0	0.00	1	54.00	54.60	-1	106	-0.94%
2024/08/06	1	50.00	0	0.00	51.10	1	106	0.94%
2024/07/19	0	66.00	0	0.00	64.30	0	110	0.02%
2024/07/18	0.1	65.80	0	0.00	65.90	0.1	109	0.05%
2024/07/12	0	66.80	0	0.00	67.00	0	111	0.04%
2024/07/09	0.1	66.66	0	0.00	66.00	0.1	116	0.04%
2024/07/01	0	70.20	0	0.00	69.80	0	116	0.02%
2024/06/28	0.1	70.40	0	0.00	70.60	0.1	117	0.07%
2024/06/11	0	0.00	1	71.40	71.30	-1	140	-0.71%
2024/06/05	0	71.00	0	0.00	70.90	0	156	0.01%
2024/05/29	1	72.80	0	0.00	72.80	1	236	0.42%
2024/04/30	0.1	68.20	0	0.00	67.70	0.1	450	0.01%
2024/04/19	0.1	66.85	0	0.00	64.90	0.1	472	0.02%
2024/04/18	0	68.50	0	0.00	67.70	0	469	0.01%
2024/04/15	0	70.00	0	0.00	69.00	0	475	0.00%
2024/04/08	0	71.60	0	0.00	71.50	0	485	0.00%
2024/04/02	1	72.70	0	0.00	72.60	1	489	0.20%
2024/04/01	1	72.80	0	0.00	72.30	1	509	0.20%
2024/03/28	0.1	71.88	0	0.00	71.20	0.1	508	0.01%
2024/03/21	0	72.80	0	0.00	72.20	0	512	0.01%
2024/03/20	0.1	73.00	0	0.00	72.00	0.1	516	0.01%
2024/03/19	0	72.90	0	0.00	72.70	0	520	0.01%
2024/03/18	0	73.50	2	73.30	73.40	-2	521	-0.38%
2024/03/15	0.1	74.90	0	0.00	72.70	0.1	531	0.01%
2024/03/14	0	0.00	0.1	75.50	75.00	-0.1	533	-0.01%
2024/03/13	1.1	76.83	0	0.00	75.00	1.1	535	0.20%
2024/03/11	2	78.10	0	0.00	78.10	2	555	0.36%
2024/03/08	2	84.50	0	0.00	79.90	2	559	0.36%
2024/03/07	0	0.00	1	86.50	84.60	-1	590	-0.17%
2024/03/06	1	84.80	0	0.00	84.80	1	586	0.17%
2024/03/05	0	0.00	1	83.30	83.50	-1	602	-0.17%
2024/03/04	1	82.30	0	0.00	81.80	1	700	0.14%
2024/03/01	0.1	82.83	0	0.00	82.30	0.1	752	0.01%
2024/02/29	0	86.60	0	0.00	84.20	0	782	0.00%
2024/02/26	1	89.40	0	0.00	88.80	1	804	0.12%
2024/02/23	0	0.00	4	87.50	87.50	-4	844	-0.47%
2024/02/19	3	88.40	0	0.00	87.70	3	847	0.35%
2024/02/15	4	83.80	2	87.50	87.50	2	877	0.23%
2024/02/02	1	81.30	0	0.00	80.60	1	856	0.12%
2024/01/18	0	74.00	0	0.00	74.30	0	838	0.00%
2024/01/15	1	79.00	0	0.00	78.80	1	878	0.11%
2024/01/05	0	0.00	0	78.00	77.60	0	955	0.00%
2024/01/03	0	0.00	0	78.60	78.50	0	947	0.00%
2023/12/25	0.1	79.80	0	0.00	78.50	0.1	914	0.01%
2023/12/21	0	0.00	0	79.70	79.10	0	911	0.00%
2023/12/12	0	0.00	1	83.00	83.70	-1	883	-0.11%
2023/12/06	1	88.80	1	89.30	88.80	0	844	0.00%
2023/12/04	0	0.00	0	91.20	87.50	0	822	0.00%
2023/12/01	1	92.20	1	91.40	91.00	0	782	0.00%
2023/11/30	0	0.00	0	91.00	92.20	0	762	0.00%
2023/11/29	0	0.00	4	91.50	92.50	-4	730	-0.55%
2023/11/28	1	83.90	1	86.20	88.80	0	613	0.00%
2023/11/24	0	0.00	2	78.15	78.10	-2	515	-0.39%
2023/11/22	2	74.60	3	79.80	79.70	-1	453	-0.22%
2023/11/16	0	74.90	0	0.00	73.60	0	385	0.01%
2023/11/15	6	74.48	2	75.80	73.90	4	375	1.06%
2023/11/14	0	0.00	50	71.76	72.50	-50	322	-15.51%
2023/10/26	0	0.00	0	66.10	65.50	0	234	0.00%
2023/10/23	16	70.18	16	70.78	69.40	0	201	0.00%
2023/10/19	70	66.77	20	67.00	67.40	50	123	40.44%
2023/10/03	0	0.00	1	63.00	62.80	-1	102	-0.98%
2023/07/25	1	59.90	0	0.00	59.40	1	140	0.71%
2023/07/14	0.1	56.50	0	0.00	56.30	0.1	148	0.03%
2023/07/13	0.2	56.74	0	0.00	56.30	0.2	147	0.12%
2023/07/11	0.1	59.50	0	0.00	58.90	0.1	147	0.07%
2023/07/07	0.1	59.50	0	0.00	59.40	0.1	152	0.07%
2023/07/06	0.1	61.60	0	0.00	61.50	0.1	154	0.05%
2023/07/05	0.1	62.48	1	62.50	62.00	-0.9	155	-0.56%
2023/07/04	0.1	63.45	0	0.00	63.00	0.1	153	0.05%
2023/07/03	0	0.00	1	69.20	69.20	-1	150	-0.66%
2023/06/28	0.1	68.16	0	0.00	67.70	0.1	149	0.07%
2023/06/16	0	70.70	0	0.00	71.00	0	166	0.02%
2023/06/09	0	0.00	2	71.40	70.70	-2	169	-1.18%
2023/06/05	0	0.00	2	70.10	70.00	-2	177	-1.12%
2023/05/30	0	68.90	0	0.00	68.40	0	190	0.00%
2023/05/29	0	68.00	0	0.00	68.60	0	194	0.00%
2023/05/26	0	68.50	0	0.00	67.10	0	200	0.00%
2023/05/17	1	66.00	0	0.00	65.80	1	221	0.45%
2023/05/15	1.1	63.55	0	0.00	62.90	1.1	222	0.47%
2023/05/12	0.1	67.50	0	0.00	65.80	0.1	223	0.03%
2023/05/03	0.1	70.80	0	0.00	70.00	0.1	326	0.02%
2023/04/26	0.1	68.80	0	0.00	68.60	0.1	329	0.02%
2023/04/25	0.1	71.60	0	0.00	68.20	0.1	327	0.02%
2023/04/24	1	71.40	0	0.00	71.30	1	321	0.31%
2023/04/21	1	73.50	0	0.00	71.80	1	322	0.31%
2023/04/13	0	0.00	2	78.90	78.10	-2	311	-0.64%
2023/04/12	0.1	79.80	0	0.00	79.30	0.1	309	0.02%
2023/04/11	2	79.05	0	0.00	78.90	2	306	0.65%
2023/04/10	0	77.90	0	0.00	78.10	0	305	0.00%
2023/03/28	0	77.70	0	0.00	76.60	0	344	0.00%
2023/03/24	2	77.70	1	77.80	78.80	1	342	0.29%
2023/03/20	0	0.00	1	74.30	75.20	-1	328	-0.30%
2023/03/16	0.2	74.09	0	0.00	73.30	0.2	330	0.05%
2023/03/14	0	0.00	2	74.35	74.00	-2	347	-0.58%
2023/03/09	0	80.30	0	0.00	78.20	0	398	0.00%
2023/03/07	22	79.34	0	0.00	79.30	22	391	5.62%
2023/03/06	0	80.00	0	0.00	79.60	0	388	0.00%
2023/03/01	0	77.90	0	0.00	78.00	0	383	0.00%
2023/02/24	1	77.60	0	0.00	77.30	1	382	0.26%
2023/02/20	1	79.30	0	0.00	79.40	1	380	0.26%
2023/02/16	1	78.50	0	0.00	78.50	1	377	0.27%
2023/02/15	0	0.00	1	76.90	77.10	-1	388	-0.26%
2023/02/13	0	80.00	0	0.00	77.80	0	389	0.00%
2023/02/09	1	80.70	0	0.00	80.60	1	393	0.25%
2023/02/02	0	0.00	1	82.00	81.50	-1	359	-0.28%
2023/02/01	1	77.40	0	0.00	81.00	1	328	0.30%
2023/01/11	0	0.00	1	72.70	72.80	-1	294	-0.34%
2022/12/06	2	79.60	1	79.30	79.40	1	252	0.40%
2022/12/02	0	0.00	1	80.60	79.50	-1	235	-0.42%
2022/12/01	0	0.00	1	77.10	77.20	-1	207	-0.48%
2022/11/29	0.1	68.28	0	0.00	68.50	0.1	195	0.06%
2022/11/25	1	69.90	0	0.00	68.80	1	200	0.50%
2022/11/24	1	70.10	0	0.00	70.10	1	200	0.50%
2022/11/11	0	0.00	1	68.20	67.20	-1	191	-0.52%
2022/11/10	1	66.50	0	0.00	65.70	1	181	0.55%
2022/11/03	1	63.00	0	0.00	63.70	1	194	0.52%
2022/10/14	0	0.00	2	57.60	58.70	-2	227	-0.88%
2022/10/13	0	0.00	7	55.36	54.90	-7	228	-3.06%
2022/10/11	0	64.00	0	0.00	59.20	0	228	0.00%
2022/09/26	0	0.00	0	65.00	60.20	0	253	0.00%
2022/09/08	0.1	70.60	0	0.00	70.10	0.1	292	0.03%
2022/09/06	6	70.85	0	0.00	70.50	6	295	2.03%
2022/08/31	0	0.00	1	81.70	81.30	-1	289	-0.35%
2022/08/29	1.1	79.64	0	0.00	79.70	1.1	290	0.38%
2022/08/25	0	0.00	1	82.40	82.20	-1	289	-0.34%
2022/08/23	1	81.20	0	0.00	81.30	1	295	0.34%
2022/08/18	1	79.60	2	82.35	82.60	-1	294	-0.34%
2022/08/16	1	80.80	0	0.00	80.50	1	292	0.34%
2022/08/15	1	83.00	1	81.70	82.10	0	290	0.00%
2022/08/12	0	0.00	1	81.40	82.30	-1	277	-0.36%
2022/08/10	0.1	73.70	0	0.00	73.20	0.1	277	0.02%
2022/08/02	1	76.50	0	0.00	76.80	1	297	0.34%
2022/08/01	2	79.50	0	0.00	79.40	2	307	0.65%
2022/07/12	0.1	76.70	0	0.00	76.20	0.1	368	0.02%
2022/07/07	1.1	77.77	1	79.60	79.60	0.1	372	0.03%
2022/06/30	0.2	88.20	0	0.00	87.70	0.2	383	0.04%
2022/06/29	2	93.25	0	0.00	92.00	2	383	0.52%
2022/06/28	1	95.10	2	96.00	95.40	-1	394	-0.25%
2022/06/24	2	100.25	2	98.35	99.30	0	570	0.00%
2022/06/23	0	0.00	1	97.20	96.80	-1	569	-0.18%
2022/06/22	1	95.40	0	0.00	95.20	1	572	0.17%
2022/06/20	0.1	100.50	0	0.00	94.80	0.1	602	0.02%
2022/06/17	0.1	108.00	0.1	108.00	104.50	0	592	0.01%
2022/06/14	0.6	122.97	0	0.00	123.00	0.6	588	0.09%
2022/06/13	0.1	124.00	0	0.00	123.00	0.1	590	0.01%
2022/06/10	0.1	124.00	0	0.00	125.50	0.1	595	0.01%
2022/05/19	0	0.00	1	128.00	129.50	-1	677	-0.15%
2022/05/16	1	128.00	0	0.00	125.00	1	671	0.15%
2022/05/12	0	0.00	1	127.00	122.50	-1	673	-0.15%
2022/05/11	1	126.50	0	0.00	126.00	1	672	0.15%
2022/05/10	0	0.00	1	124.00	127.00	-1	677	-0.15%
2022/05/06	1.1	126.15	2	128.25	127.50	-0.9	665	-0.14%
2022/05/03	1	117.50	0	0.00	119.00	1	627	0.16%
2022/04/26	0	119.00	0	0.00	117.00	0	621	0.01%
2022/04/25	0	121.50	8	120.00	119.00	-8	641	-1.24%
2022/04/21	1	132.00	0	0.00	130.00	1	648	0.15%
2022/04/19	2	126.01	3	127.83	126.00	-1	657	-0.15%
2022/04/18	0.1	128.00	0	0.00	126.00	0.1	662	0.01%
2022/04/15	0.1	131.50	0	0.00	130.00	0.1	663	0.02%
2022/04/14	1	135.54	2	135.25	135.00	-1	686	-0.14%
2022/04/11	0.1	139.50	0	0.00	138.00	0.1	736	0.01%
2022/04/08	0.1	145.00	0	0.00	143.00	0.1	731	0.01%
2022/04/07	0.1	149.00	0	0.00	143.00	0.1	728	0.01%
2022/04/06	0.1	150.50	0	0.00	149.50	0.1	718	0.01%
2022/04/01	0.1	152.00	0	0.00	154.00	0.1	717	0.01%
2022/03/31	0	0.00	1	154.50	153.00	-1	714	-0.14%
2022/03/30	11	161.55	1.2	161.27	156.50	9.8	707	1.39%
2022/03/29	0	0.00	4.2	157.15	158.00	-4.2	603	-0.70%
2022/03/28	1	146.00	0	0.00	146.50	1	607	0.16%
2022/03/23	1	149.00	0	0.00	149.00	1	612	0.16%
2022/03/22	0	0.00	1	145.00	144.50	-1	613	-0.16%
2022/03/17	0	0.00	1	140.50	142.50	-1	630	-0.16%
2022/03/16	2	137.52	0	0.00	137.00	2	632	0.32%
2022/03/14	0	0.00	2	145.50	144.00	-2	641	-0.31%
2022/03/08	0	143.50	0	0.00	143.00	0	759	0.00%
2022/03/07	0	0.00	1	151.00	148.00	-1	758	-0.13%
2022/03/01	3	148.50	0	0.00	147.50	3	768	0.39%
2022/02/25	2.1	147.07	2	149.50	147.00	0.1	773	0.01%
2022/02/22	1	144.04	0	0.00	144.50	1	790	0.13%
2022/02/10	0	0.00	1	155.50	154.00	-1	1,146	-0.09%
2022/02/08	14	153.04	0	0.00	154.00	14	1,170	1.20%
2022/01/26	0	149.00	13	149.38	149.00	-13	1,229	-1.06%
2022/01/25	0	0.00	0	149.50	149.00	0	1,251	0.00%
2022/01/24	0	146.00	2	145.00	151.00	-2	1,282	-0.15%
2022/01/21	0.1	150.00	1	149.50	148.50	-1	1,285	-0.07%
2022/01/20	0.1	151.00	0	0.00	151.50	0.1	1,292	0.00%
2022/01/19	1.1	150.57	1	152.00	150.50	0.1	1,309	0.00%
2022/01/18	0	0.00	1	155.00	153.00	-1	1,339	-0.07%
2022/01/14	11	145.50	10	144.00	147.00	1	1,349	0.07%
2022/01/13	0.1	151.00	0	150.50	149.50	0	1,363	0.00%
2022/01/12	1.1	151.48	0	0.00	151.00	1.1	1,370	0.08%
2022/01/11	3	154.17	3	153.33	153.00	0	1,376	0.00%
2022/01/10	0.1	156.50	0	0.00	156.00	0.1	1,372	0.00%
2022/01/07	1.1	158.89	2	155.75	155.00	-0.9	1,376	-0.07%
2022/01/06	0	0.00	5	162.50	162.50	-5	1,360	-0.37%
2022/01/05	4	161.00	8.1	162.24	160.50	-4.1	1,362	-0.30%
2022/01/04	1	159.50	0	0.00	160.50	1	1,343	0.07%
2022/01/03	2	157.00	0	157.00	157.50	2	1,352	0.15%
2021/12/29	0	155.00	0	0.00	154.50	0	1,416	0.00%
2021/12/24	0	157.00	0	0.00	155.50	0	1,477	0.00%
2021/12/23	0	0.00	0	161.00	158.00	0	1,479	0.00%
2021/12/22	3	161.33	3	159.83	159.00	0	1,480	0.00%
2021/12/21	0	0.00	1	158.00	156.00	-1	1,429	-0.07%
2021/12/17	0	0.00	1.1	153.19	153.00	-1.1	1,470	-0.08%
2021/12/16	0	0.00	1.1	157.14	157.00	-1.1	1,474	-0.07%
2021/12/15	1	152.50	0	0.00	153.00	1	1,474	0.07%
2021/12/10	1	156.00	0	0.00	155.00	1	1,494	0.07%
2021/12/08	0	0.00	13	158.27	158.50	-13	1,539	-0.84%
2021/12/07	2	160.25	2	162.00	158.50	0	1,583	0.00%
2021/12/06	22	166.52	13	163.96	161.00	9	1,594	0.56%
2021/12/03	0	0.00	2.1	162.11	165.50	-2.1	1,591	-0.13%
2021/12/01	0	0.00	3	157.50	160.00	-3	1,824	-0.16%
2021/11/30	14	158.64	0	0.00	157.50	14	1,980	0.71%
2021/11/26	1	155.50	14	153.07	152.00	-13	2,095	-0.62%
2021/11/22	1	162.00	0	0.00	161.00	1	2,176	0.05%
2021/11/19	1	162.00	2	160.00	159.50	-1	2,230	-0.04%
2021/11/18	1	162.00	0	0.00	160.50	1	2,289	0.04%
2021/11/16	9	166.11	1	163.50	163.50	8	2,276	0.35%
2021/11/15	8	164.06	9	162.94	162.50	-1	2,291	-0.04%
2021/11/12	5	168.60	15	162.73	161.50	-10	2,366	-0.42%
2021/11/11	7	160.71	0	0.00	158.00	7	2,351	0.30%
2021/11/10	14	158.82	4	160.50	158.50	10	2,387	0.42%
2021/11/05	2	151.75	1	151.50	153.00	1	2,448	0.04%
2021/11/03	0	0.00	1	146.50	147.50	-1	2,476	-0.04%
2021/11/02	2	144.25	1	148.00	144.00	1	2,504	0.04%
2021/11/01	0	0.00	1	148.50	152.00	-1	2,572	-0.04%
2021/10/28	2.1	149.35	2	144.50	144.50	0.1	2,785	0.00%
2021/10/26	0.1	143.41	1	143.00	140.50	-0.9	2,996	-0.03%
2021/10/25	1	146.50	0	0.00	146.50	1	3,033	0.03%
2021/10/22	1.1	143.10	1	146.50	146.50	0.1	3,101	0.00%
2021/10/19	2	139.00	3	139.50	140.50	-1	3,366	-0.03%
2021/10/18	1	133.50	1	135.50	134.50	0	3,501	0.00%
2021/10/15	2	133.50	2	134.00	135.00	0	3,660	0.00%
2021/10/14	2	129.75	4	129.63	130.50	-2	3,888	-0.05%
2021/10/13	0.1	137.00	0	0.00	128.00	0.1	4,185	0.00%
2021/10/12	0	0.00	1	138.00	138.50	-1	4,327	-0.02%
2021/10/08	1	142.47	1	144.50	140.50	0	4,415	0.00%
2021/10/07	4	142.88	3	141.83	142.00	1	4,440	0.02%
2021/10/06	4	139.38	4	138.38	136.00	0	4,490	0.00%
2021/10/05	1	133.00	8	125.69	132.00	-7	4,480	-0.16%
2021/10/04	1	134.00	3	135.50	130.00	-2	4,482	-0.04%
2021/10/01	0	141.20	1	146.00	140.00	-1	4,475	-0.02%
2021/09/30	0	0.00	1	149.00	148.50	-1	4,486	-0.02%
2021/09/29	0.1	146.00	0	0.00	146.00	0.1	4,531	0.00%
2021/09/28	0	0.00	2	149.75	151.00	-2	4,635	-0.04%
2021/09/27	3	153.33	1	154.50	152.50	2	4,711	0.04%
2021/09/24	4	147.13	4	148.00	149.00	0	4,721	0.00%
2021/09/23	1	144.50	1	141.50	142.00	0	4,702	0.00%
2021/09/22	0	0.00	4	141.50	141.50	-4	4,720	-0.08%
2021/09/17	2	144.50	1	144.00	145.50	1	4,751	0.02%
2021/09/16	3	144.17	2	143.50	142.50	1	4,778	0.02%
2021/09/15	12	141.71	11	140.18	142.00	1	4,806	0.02%
2021/09/14	2	144.25	3	144.17	143.00	-1	4,867	-0.02%
2021/09/13	1	146.00	3	150.50	146.00	-2	4,866	-0.04%
2021/09/10	16	148.81	9	148.94	150.50	7	4,900	0.14%
2021/09/09	1.1	152.50	1	154.00	151.50	0.1	4,894	0.00%
2021/09/08	6	150.00	5	150.70	150.50	1	4,928	0.02%
2021/09/07	7	160.14	4	154.88	154.50	3	4,987	0.06%
2021/09/06	19	170.24	17	171.29	171.50	2	4,938	0.04%
2021/09/03	4	163.41	21.5	165.57	172.00	-17.5	4,879	-0.36%
2021/09/02	1	158.00	1	156.50	156.50	0	4,909	0.00%
2021/09/01	13	160.00	13	159.73	158.50	0	5,011	0.00%
2021/08/31	2	153.50	1	155.00	154.50	1	5,245	0.02%
2021/08/27	15	149.27	16	148.69	149.00	-1	5,378	-0.02%
2021/08/26	3	157.17	7	157.79	154.50	-4	5,403	-0.07%
2021/08/25	5	155.70	2	153.00	154.00	3	5,394	0.06%
2021/08/24	3	155.17	2	154.00	152.00	1	5,465	0.02%
2021/08/23	0	0.00	5	151.50	152.00	-5	5,468	-0.09%
2021/08/20	6	144.75	9	146.00	144.50	-3	5,475	-0.05%
2021/08/19	8	148.81	7	149.28	140.50	1	5,457	0.02%
2021/08/18	15.1	141.44	14	140.61	151.50	1.1	5,477	0.02%
2021/08/17	3	149.67	2	147.50	145.50	1	5,428	0.02%
2021/08/16	20	149.75	28	147.54	154.00	-8	5,429	-0.15%
2021/08/13	11	148.55	11	147.68	144.00	0	5,394	0.00%
2021/08/12	3	150.67	3	154.33	154.00	0	5,402	0.00%
2021/08/11	6.1	159.45	5	150.00	150.00	1.1	5,425	0.02%
2021/08/10	1.1	161.32	0	0.00	160.00	1.1	5,369	0.02%
2021/08/09	8.1	163.04	4	162.25	157.00	4.1	5,357	0.08%
2021/08/06	1	167.00	11	167.18	167.00	-10	5,355	-0.19%
2021/08/05	7	169.14	7	169.29	169.00	0	5,353	0.00%
2021/08/04	11.1	167.91	7	167.43	167.00	4.1	5,325	0.08%
2021/08/03	19	174.11	1	168.00	173.50	18	5,272	0.34%
2021/08/02	2	169.50	3	173.17	174.00	-1	5,170	-0.02%
2021/07/30	7	159.14	8	153.88	158.50	-1	5,102	-0.02%
2021/07/29	2	145.50	3	151.50	153.00	-1	5,007	-0.02%
2021/07/28	5	148.40	6	145.83	152.00	-1	4,980	-0.02%
2021/07/27	9	162.78	6.7	158.75	154.00	2.3	4,972	0.05%
2021/07/26	3	159.17	6.3	162.27	160.00	-3.3	4,912	-0.07%
2021/07/23	7	163.07	0	0.00	156.50	7	4,850	0.14%
2021/07/22	5	174.40	5	176.10	172.00	0	4,753	0.00%
2021/07/21	16	171.84	28	172.03	165.50	-12	4,664	-0.26%
2021/07/20	31	171.42	16	171.69	166.00	15	4,617	0.32%
2021/07/19	84	163.10	75	162.05	170.50	9	4,432	0.20%
2021/07/16	7	141.36	13	147.81	155.00	-6	4,160	-0.14%
2021/07/15	10	136.50	7	136.71	141.00	3	4,005	0.07%
2021/07/14	1	133.50	3.4	132.47	134.00	-2.4	3,916	-0.06%
2021/07/13	3	132.67	1	135.00	129.00	2	3,886	0.05%
2021/07/12	0	0.00	3	128.00	130.50	-3	3,844	-0.08%
2021/07/09	1.1	125.00	0	0.00	123.50	1.1	3,827	0.03%
2021/07/08	0.1	127.00	0	0.00	126.50	0.1	3,824	0.00%
2021/07/07	0	0.00	1	129.00	126.50	-1	3,830	-0.03%
2021/07/06	2.2	131.33	0	0.00	128.50	2.2	3,830	0.06%
2021/07/05	7	139.21	4.3	138.38	136.00	2.7	3,811	0.07%
2021/07/02	3	131.67	7	133.86	134.50	-4	3,739	-0.11%
2021/06/28	1	130.00	3	128.67	130.00	-2	3,892	-0.05%
2021/06/25	4	128.25	7	128.50	127.50	-3	3,980	-0.08%
2021/06/24	8	126.75	19	127.47	126.00	-11	4,020	-0.27%
2021/06/23	29	126.43	15	130.30	127.50	14	4,016	0.35%
2021/06/22	1.1	126.32	1	123.00	120.50	0.1	3,989	0.00%
2021/06/21	5	123.80	0	0.00	121.00	5	4,087	0.12%
2021/06/17	9	135.22	14	131.71	135.50	-5	4,083	-0.12%
2021/06/16	11	133.36	13	134.88	131.00	-2	4,025	-0.05%
2021/06/15	8	132.25	6	133.25	132.00	2	3,913	0.05%
2021/06/11	15	130.73	34	131.32	132.50	-19	3,861	-0.49%
2021/06/10	20	131.48	20	132.35	130.00	0	3,816	0.00%
2021/06/09	30	128.53	26	130.19	129.00	4	3,637	0.11%
2021/06/08	25	131.48	24	132.31	125.50	1	3,490	0.03%
2021/06/07	15.1	119.51	6	119.25	127.50	9.1	3,173	0.29%
2021/06/04	2	115.50	0	0.00	116.00	2	3,045	0.07%
2021/06/03	0	0.00	5	115.40	117.00	-5	3,015	-0.17%
2021/06/02	7.1	112.73	5	113.50	112.00	2.1	2,965	0.07%
2021/06/01	5	117.30	4	116.50	115.00	1	2,929	0.03%
2021/05/28	0	0.00	2	106.50	104.50	-2	2,733	-0.07%
2021/05/27	0	0.00	1	103.50	103.50	-1	2,705	-0.04%
2021/05/26	1	105.00	0	0.00	105.00	1	2,685	0.04%
2021/05/25	0	0.00	2	100.00	106.50	-2	2,633	-0.08%
2021/05/24	13	96.52	11	97.27	96.90	2	2,650	0.08%
2021/05/21	1	93.00	1	93.90	94.20	0	2,631	0.00%
2021/05/20	2	92.75	2	93.10	91.90	0	2,653	0.00%
2021/05/19	4	94.30	6	95.57	98.00	-2	2,626	-0.08%
2021/05/18	2	88.25	2	87.95	89.10	0	2,580	0.00%
2021/05/17	3	82.93	1	82.80	81.00	2	2,575	0.08%
2021/05/14	3	90.30	1	89.60	89.60	2	2,535	0.08%
2021/05/12	5	94.04	4	97.78	91.50	1	2,459	0.04%
2021/05/11	1	98.10	0	0.00	98.10	1	2,399	0.04%
2021/05/10	2	109.50	2	110.00	109.00	0	2,362	0.00%
2021/05/07	1	99.70	1	102.50	106.50	0	2,330	0.00%
2021/05/06	0	0.00	3	102.00	97.00	-3	2,307	-0.13%
2021/05/04	2	110.00	1	99.20	110.50	1	2,303	0.04%
2021/05/03	4	107.75	3	117.94	107.50	1	2,238	0.04%
2021/04/27	8	125.88	5	127.50	125.50	3	2,169	0.14%
2021/04/26	15	127.13	0	0.00	131.50	15	2,126	0.71%
2021/04/22	0	0.00	1.1	114.09	111.50	-1.1	1,973	-0.06%
2021/04/21	0	0.00	0.2	119.50	120.00	-0.2	1,946	-0.01%
2021/04/20	1	118.50	0	0.00	119.50	1	1,949	0.05%
2021/04/16	4	127.00	4	127.00	122.00	0	1,962	0.00%
2021/04/15	3.3	112.55	1	111.00	121.00	2.3	1,958	0.12%
2021/04/14	2	120.00	2	123.00	113.50	0	2,038	0.00%
2021/04/13	0.1	123.00	0	0.00	122.00	0.1	2,060	0.00%
2021/04/12	0	0.00	0.1	126.00	121.50	-0.1	2,064	0.00%
2021/04/09	1	121.00	3	124.33	119.00	-2	2,069	-0.10%
2021/04/06	0	0.00	17	101.48	106.00	-17	1,988	-0.85%
2021/04/01	4	97.00	5	97.40	96.50	-1	1,925	-0.05%
2021/03/31	12	103.58	10	106.00	97.70	2	1,882	0.11%
2021/03/30	8	96.41	7	97.13	102.00	1	1,691	0.06%
2021/03/29	12	92.09	13	92.75	93.00	-1	1,568	-0.06%
2021/03/26	5	89.74	0	0.00	91.60	5	1,500	0.33%
2021/03/25	2.1	91.51	5	90.40	88.70	-3	1,478	-0.20%
2021/03/24	1	92.51	9	90.10	90.10	-8	1,448	-0.55%
2021/03/23	1	87.10	1	87.10	87.10	0	1,326	0.00%
2021/03/22	0	0.00	2	78.85	79.20	-2	1,269	-0.16%
2021/03/19	0	0.00	1	72.70	72.00	-1	1,260	-0.08%
2021/03/18	3	71.97	0	0.00	71.70	3	1,289	0.23%
2021/03/17	4	71.28	0	0.00	71.00	4	1,343	0.30%
2021/03/16	5	72.26	4	72.40	71.30	1	1,347	0.07%
2021/03/15	0	70.00	0	0.00	70.00	0	1,324	0.00%
2021/03/12	3	68.60	0	0.00	68.70	3	1,328	0.23%
2021/03/10	3	67.40	3	66.93	66.10	0	1,391	0.00%
2021/03/09	1	65.21	0	0.00	65.60	1	1,399	0.07%
2021/03/08	0	69.80	0	0.00	66.50	0	1,400	0.00%
2021/03/05	1	67.60	5	67.02	66.50	-4	1,402	-0.29%
2021/03/04	3	68.77	0	0.00	68.20	3	1,403	0.21%
2021/03/03	0	70.50	0	0.00	69.90	0	1,411	0.00%
2021/03/02	11	69.88	2	70.60	68.60	9	1,403	0.64%
2021/02/25	1	69.90	0	0.00	68.20	1	1,413	0.07%
2021/02/24	2	68.60	21	72.73	66.70	-19	1,410	-1.35%
2021/02/23	21	70.38	40	71.65	69.70	-19	1,335	-1.42%
2021/02/22	41	67.72	15	70.23	72.30	26	1,295	2.01%
2021/02/18	1	59.60	0	0.00	60.50	1	1,212	0.08%
2021/02/17	2	59.90	0	0.00	60.90	2	1,196	0.17%
2021/02/03	4	57.50	0	0.00	56.90	4	1,185	0.34%
2021/02/01	0	0.00	4	56.50	56.00	-4	1,175	-0.34%
2021/01/29	7	61.50	2	58.40	56.80	5	1,169	0.43%
2021/01/28	0	0.00	7	61.46	61.00	-7	1,153	-0.61%
2021/01/27	1	63.40	2	62.65	63.20	-1	1,137	-0.09%
2021/01/26	6	61.12	4	62.58	62.70	2	1,105	0.18%
2021/01/19	2	59.20	0	0.00	57.70	2	1,065	0.19%
2021/01/12	3	57.40	17	54.49	56.00	-14	1,015	-1.38%
2021/01/07	49	60.29	33	58.07	57.50	16	966	1.66%
2021/01/06	4	55.50	0	0.00	56.50	4	870	0.46%
2020/12/24	0	0.00	6	46.72	47.70	-6	734	-0.82%
2020/12/18	16	48.16	4	46.70	46.65	12	693	1.73%
2020/12/15	4	47.00	4	46.76	45.85	0	660	0.00%
2020/12/11	15	49.41	15	50.44	52.20	0	593	0.00%
2020/12/09	1	48.80	3	48.52	47.25	-2	520	-0.38%
2020/12/08	3	46.37	1	45.35	45.55	2	482	0.41%
2020/11/30	0	0.00	1	38.95	39.40	-1	352	-0.28%
2020/11/27	1	38.20	0	0.00	38.30	1	336	0.30%
2020/11/24	0	0.00	2	37.65	38.05	-2	300	-0.67%
2020/11/23	2	36.93	0	0.00	37.00	2	298	0.67%
2020/10/05	0	0.00	17	34.40	34.85	-17	612	-2.77%
2020/09/24	1	33.40	0	0.00	33.65	1	733	0.14%
2020/09/21	0	0.00	11	34.20	33.95	-11	765	-1.44%
2020/09/18	0	0.00	1	34.45	34.45	-1	764	-0.13%
2020/09/15	3	35.22	0	0.00	35.45	3	760	0.39%
2020/09/11	0	0.00	2	33.55	33.50	-2	757	-0.26%
2020/09/07	8	34.33	0	0.00	34.00	8	761	1.05%
2020/08/20	2	33.20	0	0.00	32.10	2	734	0.27%
2020/08/19	4	33.88	0	0.00	33.60	4	731	0.55%
2020/08/13	2	34.70	0	0.00	34.35	2	736	0.27%
2020/08/12	2	34.70	0	0.00	34.70	2	743	0.27%
2020/08/07	9	36.46	0	0.00	36.80	9	785	1.15%
2020/08/03	0	0.00	2	37.53	37.00	-2	775	-0.26%
2020/07/27	2	39.00	0	0.00	38.90	2	701	0.29%
2020/07/24	0	0.00	36	40.45	40.70	-36	660	-5.45%
2020/07/23	8	36.95	0	0.00	37.05	8	536	1.49%
2020/07/16	0	0.00	1	37.50	37.50	-1	495	-0.20%
2020/07/15	6	39.18	3	39.80	37.35	3	484	0.62%
2020/07/14	5	39.55	0	0.00	39.55	5	465	1.07%
2020/07/09	0	0.00	25	39.79	40.70	-25	403	-6.20%
2020/07/08	14	36.47	0	0.00	38.10	14	344	4.07%
2020/07/07	11	34.93	0	0.00	34.80	11	309	3.55%
2020/07/06	0	0.00	4	33.73	33.90	-4	297	-1.35%
2020/07/02	3	31.75	0	0.00	31.65	3	289	1.03%
2020/06/18	0	0.00	2	30.90	31.00	-2	276	-0.72%
2020/06/17	2	33.05	0	0.00	33.15	2	275	0.73%
2020/06/12	1	31.90	0	0.00	32.10	1	283	0.35%
2020/06/08	5	33.80	0	0.00	33.40	5	308	1.62%
2020/05/18	16	35.46	6	35.30	35.35	10	375	2.66%
2020/04/27	0	0.00	3	30.42	30.60	-3	310	-0.97%
2020/04/22	1	29.00	0	0.00	29.30	1	306	0.33%
2020/04/21	1	29.15	0	0.00	29.10	1	306	0.33%
2020/04/17	1	29.75	0	0.00	29.75	1	307	0.33%
2020/03/24	0	0.00	1	25.85	25.70	-1	298	-0.33%
2020/03/23	1	24.60	0	0.00	24.85	1	304	0.33%
2020/03/09	10	36.75	0	0.00	36.75	10	342	2.92%
2020/03/06	0	0.00	2	31.40	33.45	-2	295	-0.68%
2020/03/04	2	30.30	0	0.00	30.40	2	309	0.65%
2020/02/03	0	0.00	1	32.05	31.75	-1	329	-0.30%
2020/01/06	0	0.00	2	35.50	34.85	-2	328	-0.61%
2019/12/18	0	0.00	1	37.00	36.65	-1	301	-0.33%
2019/12/10	0	0.00	1	37.60	37.35	-1	255	-0.39%
2019/12/06	1	35.80	1	36.20	36.70	0	232	0.00%
2019/12/04	3	36.40	3	36.63	36.45	0	200	0.00%
2019/11/29	0	0.00	3	35.00	34.75	-3	175	-1.71%
2019/11/14	0	0.00	8	32.14	31.90	-8	166	-4.81%
2019/11/12	8	32.83	0	0.00	32.60	8	162	4.92%
2019/10/23	1	30.80	0	0.00	30.90	1	114	0.87%
2019/09/20	0	0.00	1	32.05	32.05	-1	109	-0.92%
2019/09/16	1	31.35	0	0.00	31.40	1	107	0.93%
2019/09/10	0	0.00	1	31.55	31.30	-1	110	-0.91%
2019/09/04	4	32.28	4	32.35	32.35	0	103	0.00%
2019/08/26	0	0.00	10	31.60	32.00	-10	83	-11.95%
2019/08/23	10	33.33	0	0.00	32.75	10	82	12.13%
2019/08/20	0	0.00	1	32.45	32.35	-1	67	-1.47%
2019/08/19	3	32.55	1	32.30	32.30	2	63	3.13%
2019/07/11	1	30.10	0	0.00	30.10	1	104	0.96%
2019/06/28	1	29.70	0	0.00	29.90	1	112	0.89%
2019/06/21	0	0.00	2	29.80	29.70	-2	115	-1.73%
2019/06/20	2	31.95	0	0.00	31.85	2	113	1.76%
2019/05/08	0	0.00	1	31.90	31.90	-1	143	-0.70%
2019/04/26	1	32.60	0	0.00	32.70	1	144	0.69%
2019/04/18	0	0.00	2	33.55	34.85	-2	116	-1.72%
2019/04/17	2	33.80	2	34.30	33.50	0	99	0.00%
2019/02/25	1	30.35	0	0.00	30.50	1	57	1.74%
2019/02/11	3	29.00	0	0.00	29.00	3	48	6.25%
2019/01/08	1	27.60	0	0.00	27.60	1	28	3.51%
2018/12/21	1	28.20	0	0.00	28.30	1	31	3.13%
2018/08/31	0	0.00	3	32.00	31.85	-3	56	-5.31%
2018/08/28	0	0.00	5	31.89	31.85	-5	60	-8.23%
2018/08/22	8	32.74	0	0.00	32.15	8	62	12.82%
2018/08/10	2	37.03	0	0.00	36.25	2	56	3.51%
2018/07/27	0	0.00	1	36.75	37.15	-1	49	-2.04%
2018/07/26	1	37.00	0	0.00	36.60	1	49	2.03%
2018/06/07	0	0.00	2	51.00	50.50	-2	42	-4.72%
2018/06/06	0	0.00	1	54.80	57.60	-1	38	-2.63%
2018/06/05	1	52.00	0	0.00	52.50	1	34	2.87%
2018/06/01	2	49.90	0	0.00	50.70	2	33	5.90%
2018/05/17	0	0.00	1	43.00	43.50	-1	29	-3.36%
2018/03/05	0	0.00	1	60.00	59.60	-1	58	-1.72%
2018/01/29	0	0.00	1	68.10	66.60	-1	62	-1.59%
2018/01/26	1	69.60	1	69.50	70.00	0	60	0.00%
2018/01/22	0	0.00	1	63.00	63.10	-1	52	-1.91%