承啟 (2425)-凱基-市府券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
35.65
漲跌
--
漲幅
0.00%
成交量
1,072張
產業
上市電腦週邊類股
138人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

承啟 (2425)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/12/13	1	36.10	0	0.00	35.65	1	6,009	0.02%
2024/12/04	0	0.00	3	38.10	38.35	-3	5,961	-0.05%
2024/12/02	1	37.70	0	0.00	37.45	1	6,020	0.02%
2024/11/28	1	38.10	1	38.45	37.85	0	6,806	0.00%
2024/11/27	5	38.82	0	0.00	38.45	5	7,405	0.07%
2024/11/21	1	41.10	0	0.00	40.95	1	7,634	0.01%
2024/11/14	0	42.00	0	0.00	41.50	0	7,560	0.00%
2024/11/11	0	0.00	0.3	44.15	44.00	-0.3	7,488	0.00%
2024/11/07	1	45.05	1	46.50	44.85	0	7,398	0.00%
2024/11/06	0	0.00	2	44.85	44.50	-2	7,161	-0.03%
2024/11/04	1	44.05	0	0.00	43.20	1	7,018	0.01%
2024/10/30	5	44.70	2	45.20	45.00	3	6,936	0.04%
2024/10/23	0	0.00	1	43.35	43.90	-1	6,518	-0.02%
2024/10/18	5	45.40	5	44.54	43.20	0	6,465	0.00%
2024/10/16	2	44.58	0	0.00	44.70	2	6,386	0.03%
2024/10/14	0	0.00	1	44.05	44.25	-1	6,207	-0.02%
2024/10/11	5	43.51	0	0.00	43.40	5	6,112	0.08%
2024/10/09	6	47.65	2	49.00	46.90	4	5,989	0.07%
2024/10/08	13.6	50.55	6	50.41	48.00	7.6	5,696	0.13%
2024/10/07	3	48.30	15.6	50.52	51.20	-12.6	5,098	-0.25%
2024/10/04	3.6	46.98	5.7	46.45	46.60	-2	4,684	-0.04%
2024/10/01	0	0.00	2	43.80	43.75	-2	4,357	-0.05%
2024/09/27	3	44.33	0	0.00	44.10	3	4,267	0.07%
2024/09/26	4	45.04	4	44.86	44.10	0	4,229	0.00%
2024/09/25	1.3	47.13	1	45.80	45.85	0.3	4,157	0.01%
2024/09/24	6.7	45.56	6	45.83	46.10	0.7	3,980	0.02%
2024/09/23	13	47.79	5	49.68	45.40	8	3,699	0.22%
2024/09/20	4	47.55	28.7	48.06	49.20	-24.7	3,174	-0.78%
2024/09/19	16	44.34	5	44.65	44.75	11	2,777	0.40%
2024/09/13	0	0.00	1	40.45	40.45	-1	2,366	-0.04%
2024/09/10	1	39.70	1	40.45	37.80	0	2,346	0.00%
2024/09/03	2	42.48	1	42.65	41.25	1	2,312	0.04%
2024/09/02	0	0.00	0.4	42.85	43.00	-0.4	2,277	-0.02%
2024/08/30	9.1	44.29	14.7	43.94	43.10	-5.6	2,156	-0.26%
2024/08/29	12.7	41.84	6.3	42.32	43.30	6.4	1,619	0.40%
2024/08/28	2	39.13	4	39.23	39.40	-2	1,131	-0.18%
2024/08/27	1	35.85	1	35.85	35.85	0	947	0.00%
2024/08/14	0	0.00	2	30.00	29.90	-2	1,016	-0.20%
2024/08/09	0.3	29.85	0	0.00	29.30	0.3	1,024	0.03%
2024/08/02	1	31.70	0	0.00	32.30	1	1,029	0.10%
2024/07/22	1	34.10	0	0.00	33.65	1	1,066	0.09%
2024/07/18	1	36.05	0	0.00	36.40	1	1,060	0.09%
2024/07/16	0	0.00	1	37.15	37.00	-1	1,077	-0.09%
2024/07/11	1	36.25	0	0.00	36.00	1	1,088	0.09%
2024/06/19	0	0.00	0.1	38.20	38.05	-0.1	1,191	-0.01%
2024/06/12	0	0.00	1	39.45	39.00	-1	1,208	-0.08%
2024/06/07	0	0.00	1	40.60	40.60	-1	1,210	-0.08%
2024/06/05	1	41.30	0	0.00	40.70	1	1,219	0.08%
2024/06/04	3	42.88	1	42.40	42.30	2	1,229	0.16%
2024/05/31	1	39.85	1	39.80	39.90	0	1,081	0.00%
2024/05/30	0	0.00	1	38.85	39.45	-1	1,078	-0.09%
2024/05/29	0	0.00	2	38.10	38.10	-2	1,016	-0.20%
2024/05/28	2	37.90	0	0.00	37.90	2	1,060	0.19%
2024/05/21	1	37.40	0	0.00	37.40	1	1,318	0.08%
2024/05/17	0.3	37.25	0	0.00	37.10	0.3	1,386	0.02%
2024/05/16	0	0.00	3	37.15	37.10	-3	1,453	-0.21%
2024/05/08	0	0.00	1	38.85	38.75	-1	1,698	-0.06%
2024/05/07	0	0.00	1	37.95	38.65	-1	1,671	-0.06%
2024/05/02	1	37.20	0	0.00	37.35	1	1,653	0.06%
2024/04/29	1	37.40	0	0.00	37.40	1	1,691	0.06%
2024/04/26	0	38.50	0	0.00	37.25	0	1,713	0.00%
2024/04/19	0.1	37.73	0	0.00	37.50	0.1	1,726	0.00%
2024/04/10	1	46.10	0	0.00	45.60	1	1,816	0.06%
2024/04/01	3	44.85	0	0.00	44.90	3	1,922	0.16%
2024/03/22	1	44.00	1	43.75	43.80	0	2,227	0.00%
2024/03/21	0.1	43.75	0	0.00	43.90	0.1	2,384	0.00%
2024/03/15	0	0.00	1	43.60	43.45	-1	3,456	-0.03%
2024/03/14	1	44.55	0	0.00	44.35	1	3,560	0.03%
2024/03/12	1	45.50	0	0.00	45.30	1	3,867	0.03%
2024/03/08	0.6	47.30	0	0.00	45.75	0.6	4,303	0.01%
2024/03/07	1	47.00	1	47.30	47.10	0	4,284	0.00%
2024/03/04	1	47.50	0	0.00	47.20	1	4,237	0.02%
2024/03/01	6	47.83	0	0.00	47.70	6	4,229	0.14%
2024/02/29	6	49.36	4	49.48	48.80	2	4,189	0.05%
2024/02/26	1	47.35	2	47.50	47.35	-1	4,017	-0.02%
2024/02/23	1	49.05	2	49.10	47.90	-1	4,024	-0.02%
2024/02/20	160	49.09	160	48.63	48.55	0	4,016	0.00%	大買/大賣/
2024/02/16	3	48.90	2	49.85	49.85	1	4,015	0.02%
2024/02/02	0	0.00	1	44.00	44.20	-1	3,966	-0.03%
2024/02/01	7	43.40	6	43.25	43.75	1	4,029	0.02%
2024/01/23	3	45.38	0	0.00	45.50	3	4,174	0.07%
2024/01/11	0	0.00	1	45.30	45.10	-1	4,515	-0.02%
2024/01/10	1	45.25	0	0.00	45.15	1	4,593	0.02%
2024/01/09	0	0.00	1	45.50	46.00	-1	4,776	-0.02%
2024/01/04	2	47.15	0	0.00	47.05	2	5,183	0.04%
2023/12/28	0	0.00	2	48.85	49.00	-2	5,271	-0.04%
2023/12/27	1	50.30	0	0.00	49.30	1	5,255	0.02%
2023/12/22	0	0.00	6	51.05	50.50	-6	5,178	-0.12%
2023/12/20	1	51.20	0	0.00	51.20	1	5,114	0.02%
2023/12/19	1	50.00	1	49.90	50.30	0	5,048	0.00%
2023/12/15	0	0.00	2	52.15	51.80	-2	4,883	-0.04%
2023/12/14	1	51.60	1	51.20	51.20	0	4,870	0.00%
2023/12/13	4	52.40	6	52.62	52.40	-2	4,681	-0.04%
2023/12/12	0	0.00	1	47.95	48.10	-1	4,144	-0.02%
2023/12/11	5	48.60	0	0.00	48.35	5	4,125	0.12%
2023/12/07	1	47.55	0	0.00	47.85	1	3,987	0.03%
2023/12/06	4	47.25	26	49.53	49.80	-22	3,775	-0.58%
2023/12/04	0	0.00	2	45.55	45.50	-2	3,357	-0.06%
2023/11/15	1	46.05	1	46.50	45.80	0	3,774	0.00%
2023/11/14	1	45.70	0	0.00	45.70	1	3,912	0.03%
2023/11/10	2	45.00	0	0.00	45.50	2	3,914	0.05%
2023/11/09	2	45.05	0	0.00	45.45	2	3,939	0.05%
2023/11/06	0	0.00	2	45.00	45.00	-2	4,234	-0.05%
2023/10/30	1	44.25	0	0.00	44.40	1	4,608	0.02%
2023/10/27	1	44.25	0	0.00	44.40	1	4,763	0.02%
2023/10/26	0	0.00	0.5	46.30	46.30	-0.5	4,884	-0.01%
2023/10/18	0	0.00	2	45.80	45.05	-2	6,059	-0.03%
2023/10/17	10	49.40	2	48.83	47.45	8	6,019	0.13%
2023/10/16	11	49.94	0	0.00	50.00	11	5,937	0.19%
2023/10/13	2	49.23	0	0.00	49.65	2	6,025	0.03%
2023/10/12	1	47.80	1	47.70	48.30	0	6,058	0.00%
2023/10/11	1	46.95	10	48.00	47.00	-9	6,106	-0.15%
2023/10/05	1	46.15	0	0.00	45.40	1	6,368	0.02%
2023/09/26	3	43.90	0	0.00	43.90	3	6,836	0.04%
2023/09/21	3	46.50	1	47.70	46.20	2	6,984	0.03%
2023/09/18	0	0.00	1	47.05	46.95	-1	6,856	-0.01%
2023/09/15	1	47.00	11	46.55	46.30	-10	6,904	-0.14%
2023/09/14	1	44.95	1	44.95	45.15	0	6,847	0.00%
2023/09/13	1	44.30	0	0.00	44.45	1	6,854	0.01%
2023/09/12	3	44.95	3	45.45	44.00	0	6,933	0.00%
2023/09/11	1	46.10	1	46.60	44.85	0	7,007	0.00%
2023/09/08	1	46.30	1	46.80	46.10	0	7,050	0.00%
2023/09/07	1	46.40	11	46.45	46.30	-10	7,159	-0.14%
2023/09/06	10	46.00	3	46.03	46.40	7	7,321	0.10%
2023/09/04	1	47.15	0	0.00	47.00	1	7,578	0.01%
2023/09/01	4	47.45	0	0.00	47.90	4	7,717	0.05%
2023/08/28	10	48.30	1	48.60	47.15	9	8,540	0.11%
2023/08/25	2	52.00	3	51.07	50.10	-1	8,545	-0.01%
2023/08/24	1	54.00	5	53.58	52.70	-4	8,780	-0.05%
2023/08/23	0	0.00	0.5	52.00	52.00	-0.5	8,959	-0.01%
2023/08/22	2	52.30	2.4	51.83	52.00	-0.4	9,032	0.00%
2023/08/18	12	54.48	3	53.80	52.10	9	8,922	0.10%
2023/08/17	16	53.18	16	53.44	54.40	0	8,744	0.00%
2023/08/16	5	52.82	2	52.50	52.70	3	8,671	0.03%
2023/08/14	3	51.23	4	51.90	51.30	-1	8,563	-0.01%
2023/08/11	2	54.85	18	54.85	53.50	-16	8,471	-0.19%
2023/08/10	6	50.85	0	0.00	50.80	6	8,244	0.07%
2023/08/09	5	53.00	2	54.00	53.00	3	8,147	0.04%
2023/08/08	13	53.29	12	53.55	53.80	1	8,085	0.01%
2023/08/07	2	50.30	5	52.50	53.60	-3	8,006	-0.04%
2023/08/04	4	52.00	0	0.00	51.60	4	7,893	0.05%
2023/08/02	5	51.40	6	51.37	51.30	-1	7,803	-0.01%
2023/08/01	10	53.53	5	54.00	54.00	5	7,698	0.06%
2023/07/31	9	56.02	8	56.43	54.80	1	7,525	0.01%
2023/07/27	10	56.35	3	57.83	55.30	7	7,227	0.10%
2023/07/26	5	56.92	7	57.10	54.80	-2	6,928	-0.03%
2023/07/25	9	56.38	7	56.61	59.20	2	6,586	0.03%
2023/07/24	12	54.26	13	53.69	53.90	-1	6,332	-0.02%
2023/07/21	5	49.35	4	49.53	50.50	1	6,099	0.02%
2023/07/20	0	0.00	2	46.80	47.00	-2	5,849	-0.03%
2023/07/19	0	0.00	5	48.40	47.65	-5	5,798	-0.09%
2023/07/18	11	47.80	6	48.50	47.15	5	5,705	0.09%
2023/07/17	6	46.47	4	46.63	46.20	2	5,439	0.04%
2023/07/14	3	43.93	8	42.95	43.70	-5	5,280	-0.09%
2023/07/13	3	43.55	15	44.96	44.20	-12	5,148	-0.23%
2023/07/12	2	42.05	0	0.00	42.15	2	4,912	0.04%
2023/07/11	2	41.00	0	0.00	40.90	2	4,770	0.04%
2023/07/07	6	43.17	3	42.35	42.50	3	4,679	0.06%
2023/07/06	14	42.84	5	42.19	43.25	9	4,548	0.20%
2023/07/05	12	42.03	20	41.75	42.00	-8	4,472	-0.18%
2023/07/04	6	42.12	2	41.45	42.20	4	4,402	0.09%
2023/07/03	0	0.00	1	41.10	41.00	-1	4,277	-0.02%
2023/06/30	10	40.40	0	0.00	40.65	10	4,213	0.24%
2023/06/19	0	0.00	5	40.50	40.20	-5	3,937	-0.13%
2023/06/12	1	40.90	0	0.00	40.15	1	3,666	0.03%
2023/06/06	7	38.82	11	38.74	38.55	-4	3,077	-0.13%
2023/06/05	9	38.27	3	37.98	38.05	6	2,852	0.21%
2023/06/02	3	36.97	10	37.94	38.10	-7	2,616	-0.27%
2023/05/30	2	34.03	3	33.92	34.35	-1	2,118	-0.05%
2023/05/29	1	34.30	0	0.00	34.30	1	1,848	0.05%
2023/05/26	0	0.00	5	29.40	31.20	-5	1,780	-0.28%
2023/05/25	3	28.40	0	0.00	28.40	3	1,739	0.17%
2023/05/23	0	0.00	1	28.25	28.30	-1	1,783	-0.06%
2023/05/22	1	27.85	0	0.00	28.20	1	1,810	0.06%
2023/05/19	1	28.00	0	0.00	27.85	1	1,834	0.05%
2023/05/04	1	30.05	0	0.00	30.05	1	3,058	0.03%
2023/04/14	0	0.00	1	34.15	33.40	-1	3,056	-0.03%
2023/04/13	0	0.00	3	33.05	33.15	-3	3,134	-0.10%
2023/04/12	0	0.00	6	33.53	33.15	-6	3,262	-0.18%
2023/03/31	1	31.90	0	0.00	31.90	1	3,262	0.03%
2023/03/24	1	32.25	0	0.00	32.05	1	3,261	0.03%
2023/03/22	0	0.00	0	33.45	33.25	0	3,446	0.00%
2023/03/20	0	0.00	1	32.30	32.35	-1	3,416	-0.03%
2023/03/16	3	31.77	0	0.00	31.65	3	3,335	0.09%
2023/03/14	1	31.55	0	0.00	31.30	1	3,271	0.03%
2023/03/13	2	32.30	0	0.00	32.30	2	3,257	0.06%
2023/03/01	3	34.85	0	0.00	35.00	3	3,083	0.10%
2023/02/24	11	37.20	6	37.03	35.40	5	3,064	0.16%
2023/02/23	0	0.00	1	34.80	34.80	-1	2,859	-0.03%
2023/02/20	1	34.60	0	0.00	34.20	1	2,760	0.04%
2023/02/13	2	34.65	1	35.35	34.10	1	2,719	0.04%
2023/02/10	2	35.20	2	35.30	35.50	0	2,774	0.00%
2023/02/09	3	36.05	7	36.94	36.40	-4	2,704	-0.15%
2023/02/08	9	36.33	6	36.33	36.75	3	2,473	0.12%
2023/02/07	1	33.15	0.2	34.25	34.25	0.8	1,940	0.04%
2022/12/15	0	0.00	2	29.70	30.10	-2	1,316	-0.15%
2022/12/14	2	29.15	0	0.00	30.00	2	1,236	0.16%
2022/11/25	0	0.00	10	27.39	27.35	-10	1,114	-0.90%
2022/11/10	0	0.00	0.4	27.60	27.75	-0.4	1,018	-0.04%
2022/11/09	0	0.00	0	27.55	27.50	0	994	0.00%
2022/11/03	0	0.00	3	24.80	24.90	-3	797	-0.38%
2022/10/28	3	24.70	3	24.90	24.00	0	783	0.00%
2022/10/27	4	24.18	4	24.46	24.85	0	776	0.00%
2022/10/26	6	23.83	6	24.48	24.45	0	743	0.00%
2022/09/26	3	24.30	0	0.00	24.45	3	705	0.43%
2022/03/03	0	0.00	1	28.00	28.00	-1	646	-0.15%
2022/03/02	1	27.70	0	0.00	27.75	1	654	0.15%
2022/02/25	1	27.50	1	27.70	28.15	0	655	0.00%
2021/11/30	0	0.00	5	27.15	27.50	-5	444	-1.12%
2021/11/26	1	26.50	0	0.00	27.15	1	431	0.23%
2021/10/27	0	0.00	9	26.40	26.75	-9	367	-2.45%
2021/10/22	2	25.68	5	25.55	25.55	-3	354	-0.85%
2021/10/21	12	25.94	21	26.39	25.40	-9	372	-2.42%
2021/10/12	14	23.59	0	0.00	23.90	14	361	3.87%
2021/08/09	7	28.49	0	0.00	28.70	7	652	1.07%
2021/05/21	1	30.40	1	30.50	30.70	0	4,250	0.00%
2021/05/19	10	29.91	10	29.51	29.60	0	4,261	0.00%
2021/05/14	0	0.00	1	30.50	30.50	-1	4,252	-0.02%
2021/05/07	6	34.18	6	34.00	34.30	0	4,169	0.00%
2021/04/27	10	35.35	10	35.69	35.15	0	4,041	0.00%
2021/04/22	0	0.00	2	35.40	35.00	-2	3,917	-0.05%
2021/04/21	6	35.76	0	0.00	36.30	6	3,884	0.15%
2021/04/19	4	36.31	0	0.00	36.85	4	3,846	0.10%
2021/04/14	15	41.20	14	39.50	39.55	1	3,719	0.03%
2021/04/12	1	40.35	137	40.32	40.50	-136	3,604	-3.77%	大賣/鉅額交易
2021/04/09	5	39.31	0	0.00	39.65	5	3,536	0.14%
2021/04/08	143	41.45	3	41.50	41.05	140	3,453	4.05%	大買/鉅額交易
2021/04/07	9	40.90	10	41.22	40.55	-1	3,355	-0.03%
2021/04/06	3	41.28	5	41.54	40.55	-2	3,244	-0.06%
2021/04/01	2	40.60	2	40.88	40.30	0	3,088	0.00%
2021/03/31	16	40.18	12	41.35	39.60	4	2,870	0.14%
2021/03/30	0	0.00	1	38.15	38.50	-1	2,527	-0.04%
2021/03/29	0	0.00	1	36.45	37.45	-1	2,425	-0.04%
2021/03/26	1	36.80	0	0.00	36.85	1	2,382	0.04%
2021/03/24	53	38.12	54	38.45	38.00	-1	2,087	-0.05%
2021/03/23	2	37.90	4	39.96	35.05	-2	1,957	-0.10%
2021/03/22	3	38.87	5.6	38.89	38.90	-2.6	1,650	-0.16%
2021/03/19	22	33.94	18	34.71	35.40	4	1,570	0.25%
2021/03/18	0	0.00	2	31.78	32.20	-2	1,379	-0.14%
2021/03/15	201	30.22	200	30.04	30.25	1	1,255	0.08%	大買/大賣/
2021/03/09	0	0.00	1	28.60	28.45	-1	1,349	-0.07%
2021/03/05	1	28.35	1	28.65	28.30	0	1,381	0.00%
2021/03/04	2	28.13	2	28.35	28.45	0	1,391	0.00%
2021/03/03	3	28.58	5	28.67	28.35	-2	1,405	-0.14%
2021/03/02	3	28.17	4	28.35	28.35	-1	1,429	-0.07%
2021/02/26	5	28.15	0	0.00	28.00	5	1,509	0.33%
2021/02/25	2	28.40	2	28.65	28.65	0	1,568	0.00%
2021/02/24	2	28.55	1	28.85	28.50	1	1,605	0.06%
2021/02/23	9	28.20	8	28.38	28.55	1	1,686	0.06%
2021/02/22	1	28.40	3	28.70	28.80	-2	1,897	-0.11%
2021/02/19	2	27.73	1	27.85	28.10	1	2,087	0.05%
2021/02/18	3	28.00	5	28.30	27.95	-2	2,178	-0.09%
2021/02/17	0	0.00	4	27.36	27.45	-4	2,203	-0.18%
2021/02/05	1	26.20	0	0.00	26.10	1	2,383	0.04%
2021/02/04	2	26.30	2	26.50	26.50	0	2,432	0.00%
2021/02/02	1	26.40	2	26.60	26.60	-1	2,507	-0.04%
2021/02/01	3	25.95	2	26.00	26.40	1	2,626	0.04%
2021/01/29	2	26.73	3	27.00	26.55	-1	2,801	-0.04%
2021/01/28	6	26.23	5	26.56	26.60	1	2,800	0.04%
2021/01/26	1	26.60	0	0.00	26.65	1	2,816	0.04%
2021/01/25	1	26.40	5	26.94	26.90	-4	2,819	-0.14%
2021/01/22	4	26.56	4	27.21	26.70	0	2,828	0.00%
2021/01/21	0	0.00	1	26.70	26.75	-1	2,838	-0.04%
2021/01/20	7	26.79	0	0.00	26.50	7	2,870	0.24%
2021/01/18	0	0.00	2	28.40	27.85	-2	2,892	-0.07%
2021/01/15	2	27.55	1	27.70	27.85	1	2,923	0.03%
2021/01/13	1	28.50	1	29.00	28.50	0	3,097	0.00%
2021/01/12	3	28.30	2	28.50	28.75	1	3,119	0.03%
2020/12/31	2	29.10	3	29.48	29.40	-1	3,314	-0.03%
2020/12/29	2	29.30	2	29.75	28.70	0	3,295	0.00%
2020/12/28	1	29.00	2	29.35	29.10	-1	3,279	-0.03%
2020/12/25	1	28.50	0	0.00	28.45	1	3,258	0.03%
2020/12/23	1	29.00	1	29.50	29.05	0	3,242	0.00%
2020/12/22	3	29.17	1	29.40	29.00	2	3,244	0.06%
2020/12/18	10	32.31	10	31.91	30.35	0	3,215	0.00%
2020/12/17	23	31.60	29	31.21	31.60	-6	3,097	-0.19%
2020/12/15	3	30.00	0	0.00	29.60	3	2,885	0.10%
2020/12/14	0	0.00	1	29.20	30.00	-1	2,873	-0.03%
2020/12/11	1	29.00	0	0.00	28.95	1	2,843	0.04%
2020/12/10	0	0.00	1	30.15	29.50	-1	2,854	-0.04%
2020/12/09	3	29.73	1	29.70	30.10	2	2,850	0.07%
2020/12/08	2	30.35	1	30.15	30.25	1	2,847	0.04%
2020/12/07	1	29.65	0	0.00	29.75	1	2,861	0.03%
2020/11/18	2	32.35	2	31.65	32.10	0	2,212	0.00%
2020/11/16	0	0.00	1	30.60	30.15	-1	1,912	-0.05%
2020/11/13	1	30.95	1	31.05	30.60	0	1,878	0.00%
2020/11/11	0	0.00	6	30.00	28.65	-6	1,635	-0.37%
2020/11/10	2	30.03	2	30.85	30.10	0	1,602	0.00%
2020/11/09	3	30.50	3	31.40	30.60	0	1,558	0.00%
2020/11/06	3	30.10	0	0.00	30.35	3	1,440	0.21%
2020/10/21	0	0.00	6	29.00	29.25	-6	1,041	-0.58%
2020/10/16	11	28.45	13	28.17	28.15	-2	870	-0.23%
2020/10/15	11	28.30	0	0.00	28.25	11	829	1.33%
2020/10/14	2	27.20	2	27.20	27.25	0	782	0.00%
2020/10/13	4	26.84	10	26.95	27.40	-6	752	-0.80%
2020/10/12	0	0.00	5	25.85	25.95	-5	776	-0.64%
2020/10/08	0	0.00	1	24.85	24.75	-1	753	-0.13%
2020/10/07	0	0.00	1	24.80	24.80	-1	754	-0.13%
2020/09/14	2	25.50	0	0.00	25.50	2	702	0.28%
2020/09/11	0	0.00	5	26.00	25.50	-5	687	-0.73%
2020/09/10	0	0.00	1	26.20	26.20	-1	673	-0.15%
2020/09/09	6	25.58	2	25.23	25.50	4	596	0.67%
2020/09/04	2	23.85	0	0.00	24.00	2	488	0.41%
2020/09/03	0	0.00	5	24.15	24.10	-5	488	-1.02%
2020/08/05	0	0.00	2	24.45	24.40	-2	433	-0.46%
2020/07/27	4	24.70	0	0.00	24.80	4	417	0.96%
2020/07/08	5	24.85	0	0.00	24.75	5	300	1.66%
2020/05/25	2	24.10	0	0.00	24.00	2	363	0.55%
2020/05/20	0	0.00	2	24.25	24.20	-2	384	-0.52%
2020/04/08	2	26.60	2	26.58	26.90	0	502	0.00%
2020/03/17	0	0.00	4	25.05	24.65	-4	521	-0.77%
2020/03/10	0	0.00	10	25.06	25.55	-10	469	-2.13%
2020/02/27	6	28.48	3	29.00	28.40	3	467	0.64%
2020/02/26	3	28.10	3	28.50	28.60	0	461	0.00%
2020/02/24	4	28.33	15	27.80	28.15	-11	449	-2.45%
2020/02/20	5	29.85	0	0.00	29.70	5	441	1.13%
2020/02/17	6	30.78	3	31.30	30.35	3	443	0.68%
2020/02/14	16	31.62	0	0.00	31.65	16	424	3.77%
2020/02/13	0	0.00	26	30.30	30.25	-26	389	-6.67%
2020/02/12	0	0.00	10	30.83	30.60	-10	387	-2.58%
2020/02/11	10	30.20	0	0.00	30.55	10	383	2.61%
2020/02/10	35	29.40	6	29.03	30.70	29	374	7.74%
2020/02/07	3	28.45	0	0.00	28.45	3	340	0.88%
2020/02/04	0	0.00	3	29.40	29.15	-3	346	-0.87%
2020/02/03	3	29.00	0	0.00	28.90	3	352	0.85%
2020/01/31	0	0.00	3	30.00	29.70	-3	353	-0.85%
2020/01/30	3	29.50	23	29.02	29.90	-20	364	-5.49%
2019/12/31	1	31.00	1	30.55	30.55	0	522	0.00%
2019/12/30	1	30.55	1	30.80	30.75	0	521	0.00%
2019/12/27	2	30.88	2	30.95	30.95	0	519	0.00%
2019/12/26	1	30.85	1	31.00	31.00	0	519	0.00%
2019/12/25	0	0.00	2	31.20	31.10	-2	520	-0.38%
2019/11/29	7	30.53	2	30.90	30.90	5	487	1.03%
2019/11/27	10	31.60	3	31.47	31.55	7	486	1.44%
2019/11/26	7	31.14	0	0.00	31.40	7	483	1.45%
2019/11/25	0	0.00	2	30.90	30.95	-2	493	-0.41%
2019/11/22	5	31.00	0	0.00	30.95	5	497	1.01%
2019/11/19	2	30.85	0	0.00	30.80	2	513	0.39%
2019/11/18	0	0.00	2	30.65	30.65	-2	509	-0.39%
2019/11/15	0	0.00	1	30.70	30.75	-1	506	-0.20%
2019/11/14	3	30.20	3	30.12	30.35	0	510	0.00%
2019/11/13	2	30.10	0	0.00	30.00	2	504	0.40%
2019/11/11	1	29.85	0	0.00	29.70	1	503	0.20%
2019/10/21	0	0.00	8	30.73	30.35	-8	438	-1.82%
2019/10/18	0	0.00	1	29.85	30.00	-1	424	-0.24%
2019/08/30	0	0.00	1	28.55	28.50	-1	815	-0.12%
2019/08/29	1	28.70	0	0.00	28.50	1	812	0.12%
2019/07/22	8	30.50	0	0.00	30.60	8	773	1.03%
2019/07/15	0	0.00	1	31.15	31.30	-1	761	-0.13%
2019/07/05	0	0.00	1	31.30	31.35	-1	642	-0.16%
2019/07/01	3	29.80	3	30.35	30.60	0	613	0.00%
2019/06/19	1	30.60	0	0.00	30.45	1	410	0.24%
2019/05/28	0	0.00	2	29.45	29.90	-2	359	-0.56%
2019/05/23	1	28.25	0	0.00	28.10	1	337	0.30%
2019/05/10	2	28.00	0	0.00	27.80	2	334	0.60%
2019/03/19	0	0.00	1	32.70	33.00	-1	687	-0.15%
2019/03/07	2	30.80	0	0.00	30.10	2	778	0.26%
2019/01/22	1	33.80	0	0.00	32.80	1	996	0.10%
2019/01/11	1	35.60	0	0.00	35.95	1	1,052	0.10%
2019/01/03	0	0.00	1	37.50	37.00	-1	1,118	-0.09%
2019/01/02	1	37.15	0	0.00	37.40	1	1,131	0.09%
2018/12/21	1	37.00	1	37.55	36.80	0	1,164	0.00%
2018/12/19	0	0.00	2	37.73	37.00	-2	1,253	-0.16%
2018/12/18	4	39.86	1	39.20	38.20	3	1,263	0.24%
2018/12/17	1	37.20	1	38.70	39.20	0	1,189	0.00%
2018/12/14	0	0.00	1	35.65	35.65	-1	1,166	-0.09%
2018/12/12	1	34.45	0	0.00	34.65	1	1,283	0.08%
2018/12/10	1	33.05	0	0.00	33.50	1	1,438	0.07%
2018/11/29	0	0.00	1	31.45	32.15	-1	2,447	-0.04%
2018/11/28	0	0.00	11	31.35	31.35	-11	2,515	-0.44%
2018/11/27	1	28.20	0	0.00	28.50	1	2,569	0.04%
2018/11/26	0	0.00	1	27.30	28.60	-1	2,746	-0.04%
2018/11/23	1	26.30	0	0.00	26.70	1	2,940	0.03%
2018/11/19	0	0.00	1	30.80	30.75	-1	3,410	-0.03%
2018/11/16	1	30.10	0	0.00	29.80	1	3,502	0.03%
2018/11/05	10	31.00	0	0.00	30.25	10	4,271	0.23%
2018/10/15	0	0.00	1	35.00	35.45	-1	4,430	-0.02%
2018/09/26	3	46.40	2	44.35	44.05	1	4,364	0.02%
2018/09/18	0	0.00	47	44.41	45.15	-47	4,173	-1.13%
2018/09/17	20	45.88	0	0.00	44.45	20	4,090	0.49%
2018/09/14	10	48.05	5	49.10	47.70	5	4,003	0.12%
2018/09/13	6	48.15	0	0.00	48.25	6	3,942	0.15%
2018/09/12	5	47.85	5	49.00	49.00	0	3,856	0.00%
2018/09/10	11	52.20	1	53.10	53.30	10	3,589	0.28%
2018/09/07	1	50.10	1	51.00	51.80	0	3,460	0.00%
2018/09/06	2	50.35	5	51.00	51.80	-3	3,367	-0.09%
2018/09/05	3	50.50	0	0.00	53.50	3	3,086	0.10%
2018/09/04	1	48.35	1	48.65	48.65	0	2,888	0.00%
2018/08/31	1	49.90	3	49.27	49.20	-2	2,756	-0.07%
2018/08/27	2	43.70	6	43.77	44.00	-4	2,305	-0.17%
2018/08/24	3	44.88	3	44.65	45.50	0	2,241	0.00%
2018/08/23	4	42.63	3.5	42.99	43.55	0.5	2,128	0.02%
2018/08/22	11	41.25	6	41.39	42.00	5	2,124	0.24%
2018/08/21	7	39.87	0	0.00	40.70	7	1,953	0.36%
2018/08/06	10	33.00	0	0.00	32.80	10	1,934	0.52%
2018/08/03	0	0.00	5.9	33.19	33.05	-5.9	1,959	-0.30%
2018/08/02	0	0.00	35	32.13	32.90	-35	2,000	-1.75%
2018/07/31	10	33.15	0	0.00	33.20	10	2,017	0.50%
2018/07/30	24	33.26	5	33.70	33.95	19	1,997	0.95%
2018/07/27	0	0.00	1	32.45	32.60	-1	1,915	-0.05%
2018/07/25	3	32.67	2	32.43	32.05	1	1,888	0.05%
2018/07/18	1	31.40	0	0.00	31.60	1	1,939	0.05%
2018/06/19	0	0.00	1	30.35	30.35	-1	3,169	-0.03%
2018/06/15	1	30.85	0	0.00	30.40	1	4,115	0.02%
2018/06/07	1	34.45	4	34.05	33.70	-3	4,367	-0.07%
2018/06/06	1	33.10	1	32.90	33.10	0	4,336	0.00%
2018/06/05	3	33.28	1	32.90	32.75	2	4,344	0.05%
2018/06/04	1	32.05	0	0.00	32.40	1	4,378	0.02%
2018/06/01	2	33.00	0	0.00	32.40	2	4,447	0.04%
2018/05/31	0	0.00	2	31.95	32.30	-2	4,468	-0.04%
2018/05/30	7	34.00	8	33.95	32.20	-1	4,557	-0.02%
2018/05/16	2	31.60	2	32.65	31.70	0	5,229	0.00%
2018/05/11	3	28.10	5	27.95	27.65	-2	5,250	-0.04%
2018/05/09	7	28.25	5	27.30	27.00	2	5,292	0.04%
2018/05/08	2	26.30	0	0.00	26.20	2	5,268	0.04%
2018/04/23	0	0.00	5	25.30	25.50	-5	5,447	-0.09%
2018/04/20	5	24.44	0	0.00	24.75	5	5,401	0.09%
2018/04/19	0	0.00	7	25.00	25.30	-7	5,381	-0.13%
2018/04/18	0	0.00	2	25.35	25.20	-2	5,333	-0.04%
2018/04/13	5	26.45	43	27.68	26.45	-38	5,182	-0.73%
2018/04/11	0	0.00	1	30.30	29.60	-1	5,088	-0.02%
2018/04/09	10	31.00	0	0.00	30.30	10	5,044	0.20%
2018/04/02	2	32.70	10	31.80	31.85	-8	4,955	-0.16%
2018/03/31	30	31.08	20	31.00	30.65	10	4,775	0.21%
2018/03/30	0	0.00	6	29.78	30.20	-6	4,719	-0.13%
2018/03/29	5	30.55	0	0.00	30.20	5	4,645	0.11%
2018/03/28	0	0.00	1	30.00	30.20	-1	4,615	-0.02%
2018/03/26	0	0.00	1	30.85	29.95	-1	4,506	-0.02%
2018/03/23	0	0.00	1	31.90	31.20	-1	4,361	-0.02%
2018/03/22	0	0.00	3	33.10	31.05	-3	4,128	-0.07%
2018/03/21	6	37.29	0	0.00	34.50	6	3,931	0.15%
2018/03/20	0	0.00	1	35.40	35.45	-1	2,974	-0.03%
2018/03/12	5	28.45	5.2	28.75	28.90	-0.2	2,595	-0.01%
2018/03/08	0	0.00	1	34.65	33.00	-1	2,454	-0.04%
2018/03/07	18	36.15	0	0.00	36.35	18	2,374	0.76%
2018/03/06	29	35.75	0	0.00	35.50	29	2,286	1.27%
2018/03/01	0	0.00	4	34.25	34.50	-4	2,038	-0.20%
2018/02/27	4	31.35	2	29.95	33.50	2	1,604	0.12%
2018/02/26	0	0.00	1	30.10	30.55	-1	1,277	-0.08%
2018/02/21	3	23.00	0	0.00	23.00	3	1,011	0.30%
2018/02/08	0	0.00	1	21.45	21.75	-1	873	-0.11%
2018/02/06	1	20.30	23	20.91	20.60	-22	817	-2.69%
2018/02/05	1	19.95	0	0.00	21.50	1	777	0.13%
2018/02/02	13	21.02	6	21.19	21.40	7	736	0.95%
2018/01/31	2	19.48	1	19.90	19.90	1	616	0.16%
2018/01/30	0	0.00	4	19.31	19.65	-4	590	-0.68%
2018/01/26	14	19.68	10	18.95	18.85	4	539	0.74%
2018/01/24	0	0.00	6	19.75	19.75	-6	481	-1.25%
2018/01/19	6	19.18	10	20.00	18.70	-4	388	-1.03%
2018/01/18	0	0.00	5	18.20	18.20	-5	273	-1.83%
2018/01/17	0	0.00	7	16.40	16.55	-7	226	-3.09%
2018/01/12	0	0.00	5	15.00	15.00	-5	221	-2.26%
2018/01/09	5	15.03	0	0.00	15.05	5	230	2.17%