中砂 (1560)-凱基-敦北券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
245.0
漲跌
▼2.5
漲幅
-1.01%
成交量
1,314張
產業
上市電機機械類股▲0.82%
510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

中砂 (1560)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/05/13	2	245.00	10	251.50	245.00	-8	4,397	-0.18%
2024/05/10	11	246.68	1	247.50	247.50	10	4,446	0.22%
2024/05/09	10	250.50	0	0.00	250.00	10	4,524	0.22%
2024/05/08	0	0.00	0	253.00	253.50	0	4,791	0.00%
2024/05/06	0	0.00	10	253.75	250.50	-10	5,034	-0.20%
2024/05/02	10	251.50	0	0.00	250.00	10	5,005	0.20%
2024/04/30	2	253.50	0	0.00	255.00	2	5,021	0.04%
2024/04/26	20	253.00	21	256.38	256.00	-1	4,966	-0.02%
2024/04/25	2.1	258.86	3	250.00	257.50	-0.9	5,018	-0.02%
2024/04/24	0	0.00	31	243.00	243.00	-31	4,996	-0.62%
2024/04/19	2.1	243.28	0	0.00	233.00	2.1	5,114	0.04%
2024/04/18	42	260.48	11	260.09	258.00	31	5,102	0.61%
2024/04/17	12	258.04	13	260.92	259.50	-1	5,100	-0.02%
2024/04/16	12	251.58	0	0.00	250.00	12	5,076	0.24%
2024/04/15	10	254.50	0	0.00	254.00	10	5,077	0.20%
2024/04/10	1	259.00	1	259.50	257.50	0	5,029	0.00%
2024/04/09	1	260.00	0	0.00	258.50	1	5,032	0.02%
2024/04/01	0	0.00	5.2	264.60	270.50	-5.2	4,956	-0.10%
2024/03/29	1.2	265.21	1	264.00	261.50	0.2	5,046	0.00%
2024/03/27	4	259.38	0	0.00	264.00	4	5,048	0.08%
2024/03/26	2	262.50	2	255.00	253.50	0	4,948	0.00%
2024/03/21	0	244.50	0	0.00	245.00	0	4,840	0.00%
2024/03/20	1	247.50	0	0.00	247.50	1	4,850	0.02%
2024/03/19	1	255.00	0	0.00	251.00	1	4,851	0.02%
2024/03/18	0	0.00	1	256.00	256.00	-1	4,863	-0.02%
2024/03/05	0	0.00	0.1	250.50	251.50	-0.1	4,809	0.00%
2024/03/04	0	0.00	0.1	256.00	255.00	-0.1	4,796	0.00%
2024/03/01	0	255.00	0	0.00	256.00	0	4,745	0.00%
2024/02/29	1	256.00	0	0.00	258.00	1	4,710	0.02%
2024/02/27	0	0.00	1	264.00	268.00	-1	4,625	-0.02%
2024/02/23	1.1	287.18	1	290.50	276.50	0.1	4,613	0.00%
2024/02/21	3	250.67	2	252.50	250.50	1	4,269	0.02%
2024/02/20	1	239.50	0	0.00	238.00	1	4,145	0.02%
2024/02/19	1	233.50	0	0.00	233.00	1	4,100	0.02%
2024/02/16	1	239.50	3	238.33	238.00	-2	4,154	-0.05%
2024/02/15	3.1	231.87	2	233.00	238.00	1.1	4,174	0.03%
2024/01/31	1	216.00	2.3	218.37	219.50	-1.3	4,353	-0.03%
2024/01/30	13	204.08	15	210.30	209.50	-2	4,300	-0.05%
2024/01/25	2	186.50	0	0.00	187.00	2	4,389	0.05%
2024/01/22	0	0.00	1	198.00	196.50	-1	4,398	-0.02%
2024/01/19	1	194.00	1	194.50	194.50	0	4,359	0.00%
2024/01/18	4	195.25	4	195.25	194.00	0	4,295	0.00%
2024/01/15	2	197.25	4.2	196.25	197.00	-2.2	4,189	-0.05%
2024/01/12	1	192.00	1	195.00	190.50	0	4,163	0.00%
2024/01/11	0	0.00	2	186.50	189.00	-2	4,132	-0.05%
2024/01/10	2	190.50	0	0.00	185.50	2	4,162	0.05%
2024/01/05	0	0.00	1	183.47	182.50	-1	4,214	-0.02%
2024/01/04	1	186.50	0	0.00	184.00	1	4,403	0.02%
2024/01/02	0	191.50	0	0.00	190.00	0	4,467	0.00%
2023/12/29	1	192.50	1	193.00	192.00	0	4,481	0.00%
2023/12/28	1	189.50	1	190.50	189.00	0	4,494	0.00%
2023/12/27	6	190.33	5	190.51	190.50	1	4,522	0.02%
2023/12/26	5	190.49	7	190.86	189.00	-2	4,613	-0.04%
2023/12/25	1	177.50	1	181.50	185.00	0	4,795	0.00%
2023/12/22	1	173.00	1	176.00	174.00	0	4,967	0.00%
2023/12/19	1	174.00	1	171.00	171.00	0	5,028	0.00%
2023/12/18	1	175.50	1	172.50	172.50	0	5,048	0.00%
2023/12/14	2	181.75	1	180.00	180.00	1	5,031	0.02%
2023/12/13	1	180.50	1	182.00	178.50	0	5,055	0.00%
2023/12/12	1	176.50	1	179.50	178.00	0	5,051	0.00%
2023/12/11	2	179.25	2	175.50	175.50	0	5,161	0.00%
2023/12/08	2	177.25	7	181.86	179.00	-5	5,246	-0.10%
2023/12/07	5	174.50	1.1	177.40	174.00	4	5,251	0.08%
2023/12/05	0	0.00	2	180.00	182.00	-2	5,182	-0.04%
2023/12/04	0	0.00	2	188.00	186.50	-2	5,163	-0.04%
2023/11/29	2	184.00	0	0.00	186.00	2	5,103	0.04%
2023/11/28	5	181.00	14	178.93	180.00	-9	5,056	-0.18%
2023/11/27	3	179.83	16	181.44	178.50	-13	5,019	-0.26%
2023/11/24	8	184.56	3	185.00	184.00	5	4,991	0.10%
2023/11/22	9	180.12	1	180.50	188.00	8	4,881	0.16%
2023/11/21	4	179.50	5	177.60	177.00	-1	4,809	-0.02%
2023/11/20	4	177.13	2	175.00	177.50	2	4,831	0.04%
2023/11/17	3	177.00	3	177.67	176.50	0	4,872	0.00%
2023/11/16	1	176.50	0	0.00	176.00	1	4,870	0.02%
2023/11/15	1	179.50	7	181.21	178.00	-6	4,852	-0.12%
2023/11/14	2	180.50	0	0.00	181.50	2	4,796	0.04%
2023/11/13	6	179.42	16	180.66	181.00	-10	4,726	-0.21%
2023/11/10	3	173.00	0	0.00	171.00	3	4,548	0.07%
2023/11/09	7	171.07	16	171.75	173.50	-9	4,534	-0.20%
2023/11/08	8	174.31	25	172.50	169.50	-17	4,430	-0.38%
2023/11/07	24	168.92	36	172.11	169.50	-12	4,285	-0.28%
2023/11/06	16	180.91	0	0.00	178.50	16	4,092	0.39%
2023/11/03	13.3	177.59	13	179.42	180.00	0.3	4,013	0.01%
2023/11/02	9	169.39	4	171.37	171.00	5	3,884	0.13%
2023/11/01	13	165.31	2	167.00	168.50	11	3,798	0.29%
2023/10/31	7	163.86	0	0.00	162.50	7	3,767	0.19%
2023/10/30	6	163.58	0	0.00	163.50	6	3,782	0.16%
2023/10/26	10	166.50	0	0.00	163.50	10	3,846	0.26%
2023/10/25	5	165.50	0	168.00	166.00	5	3,849	0.13%
2023/10/24	0	165.50	0	0.00	167.00	0	4,034	0.00%
2023/10/20	0	165.50	5	166.00	167.00	-5	4,416	-0.11%
2023/10/18	1	160.50	0	0.00	160.50	1	4,462	0.02%
2023/10/13	1	161.50	0	0.00	164.50	1	4,811	0.02%
2023/10/12	0	0.00	2	163.00	165.50	-2	4,994	-0.04%
2023/10/05	1	154.50	0	0.00	154.50	1	5,152	0.02%
2023/10/04	4	154.75	0	0.00	155.00	4	5,126	0.08%
2023/10/02	0	0.00	3	159.17	160.00	-3	5,036	-0.06%
2023/09/28	6	155.33	0	0.00	154.50	6	4,809	0.12%
2023/09/27	0	0.00	13.2	150.00	150.50	-13.2	4,455	-0.30%
2023/09/25	5.3	142.37	0	0.00	141.00	5.3	4,193	0.13%
2023/09/20	1	138.00	0	0.00	137.50	1	4,103	0.02%
2023/09/18	6	141.50	0	0.00	141.50	6	4,114	0.15%
2023/09/14	0	0.00	1	142.00	144.50	-1	4,150	-0.02%
2023/09/12	0	0.00	2	134.00	136.00	-2	4,007	-0.05%
2023/09/11	1	131.50	0	0.00	131.00	1	4,103	0.02%
2023/09/07	1	132.00	0	0.00	133.00	1	4,464	0.02%
2023/09/06	0	0.00	0	134.50	134.50	0	4,527	0.00%
2023/09/01	0	0.00	0	128.00	127.00	0	4,653	0.00%
2023/08/31	0	129.50	0	0.00	130.00	0	4,684	0.00%
2023/08/23	0	0.00	1	129.50	130.00	-1	4,681	-0.02%
2023/08/21	1	125.50	0	0.00	124.00	1	4,672	0.02%
2023/08/17	0	0.00	1	127.00	127.50	-1	4,642	-0.02%
2023/08/15	0	0.00	1	126.50	125.00	-1	4,625	-0.02%
2023/08/09	2	127.00	0	0.00	127.00	2	4,572	0.04%
2023/08/02	0	0.00	1	133.50	131.50	-1	4,485	-0.02%
2023/08/01	0	0.00	50	139.80	136.00	-50	4,429	-1.13%
2023/07/31	21.1	140.47	0	0.00	138.50	21.1	4,395	0.48%
2023/07/28	26.1	141.69	0	0.00	141.50	26.1	4,346	0.60%
2023/07/27	5	141.40	48	140.74	141.50	-43	4,277	-1.01%
2023/07/26	11	148.36	0	152.50	149.00	11	4,045	0.27%
2023/07/25	33	145.30	28.1	150.39	149.00	4.9	3,879	0.13%
2023/07/24	0	142.50	0	0.00	141.50	0	3,585	0.00%
2023/07/21	16	143.97	18	139.83	143.50	-2	3,543	-0.06%
2023/07/20	33.1	146.00	1	148.00	147.50	32.1	3,472	0.92%
2023/07/19	0	147.50	0	0.00	142.00	0	3,337	0.00%
2023/07/18	0	0.00	2	150.00	151.50	-2	3,335	-0.06%
2023/07/17	2	145.00	1	147.06	145.00	1	3,167	0.03%
2023/07/14	1	138.57	1	143.00	143.00	0	2,936	0.00%
2023/07/05	2	124.50	0	0.00	124.00	2	2,455	0.08%
2023/07/04	5	129.00	5	128.50	128.00	0	2,459	0.00%
2023/07/03	0	0.00	2	127.50	128.00	-2	2,539	-0.08%
2023/06/27	1	125.00	0	0.00	124.00	1	2,544	0.04%
2023/06/26	0	0.00	5	125.10	125.50	-5	2,531	-0.20%
2023/06/21	0	127.50	4	127.50	127.00	-4	2,538	-0.16%
2023/06/16	3	129.33	1	129.50	129.50	2	2,473	0.08%
2023/06/15	0	0.00	6	132.33	132.00	-6	2,413	-0.25%
2023/06/14	3	130.00	0.1	128.50	129.00	2.9	2,247	0.13%
2023/06/13	8.1	128.09	8	129.00	130.50	0.1	2,137	0.00%
2023/06/12	3	121.83	0	0.00	122.00	3	1,879	0.16%
2023/06/09	5	120.90	2	122.00	124.00	3	1,805	0.17%
2023/05/29	1	115.00	0	0.00	114.50	1	1,770	0.06%
2023/05/12	0	0.00	1	111.50	110.00	-1	1,843	-0.05%
2023/05/11	0	0.00	1	111.50	109.50	-1	1,866	-0.05%
2023/05/05	0	0.00	3	109.83	110.50	-3	1,979	-0.15%
2023/05/04	0	0.00	2	107.75	109.50	-2	2,030	-0.10%
2023/05/03	0	0.00	6	109.67	109.00	-6	2,086	-0.29%
2023/04/26	0	0.00	2	106.50	108.00	-2	2,356	-0.08%
2023/04/21	40	116.50	40	117.13	113.50	0	2,801	0.00%
2023/04/19	0	0.00	2	114.00	114.00	-2	2,935	-0.07%
2023/04/17	0	0.00	10	118.50	118.00	-10	2,952	-0.34%
2023/04/12	10	117.00	0	0.00	118.00	10	2,999	0.33%
2023/03/31	1	117.50	1	117.50	118.50	0	3,015	0.00%
2023/03/30	0	0.00	1	116.50	117.50	-1	3,007	-0.03%
2023/03/28	1	115.50	0	0.00	115.50	1	3,026	0.03%
2023/03/24	4	118.00	0	0.00	117.50	4	3,090	0.13%
2023/03/23	6	117.58	0	0.00	118.00	6	3,153	0.19%
2023/03/22	0	0.00	2	117.75	117.50	-2	3,156	-0.06%
2023/03/15	1	112.00	0	0.00	111.50	1	3,767	0.03%
2023/03/13	1	112.00	2	112.00	112.00	-1	4,780	-0.02%
2023/02/23	0	0.00	0.1	116.50	116.50	-0.1	5,169	0.00%
2023/02/22	0	0.00	0	115.00	114.50	0	5,250	0.00%
2023/02/15	0.1	114.50	0	0.00	114.00	0.1	6,311	0.00%
2023/02/10	0	0.00	2	117.00	116.50	-2	6,531	-0.03%
2023/02/08	0	0.00	2	120.00	120.00	-2	6,648	-0.03%
2023/02/03	0	0.00	1	122.00	120.50	-1	6,767	-0.01%
2023/01/30	1	119.50	6	119.00	119.00	-5	6,880	-0.07%
2023/01/13	0	0.00	1	116.00	114.00	-1	6,758	-0.01%
2023/01/11	38	114.67	38	117.43	115.00	0	6,554	0.00%
2023/01/10	61	114.33	61	115.33	115.50	0	6,386	0.00%
2022/12/28	0	105.50	0	0.00	104.50	0	6,519	0.00%
2022/12/20	10	115.50	0	0.00	110.50	10	6,711	0.15%
2022/12/19	1	113.50	1	113.50	114.00	0	6,741	0.00%
2022/12/16	10	118.00	22	118.02	118.00	-12	6,762	-0.18%
2022/12/15	1	122.50	0	0.00	122.00	1	6,774	0.01%
2022/12/13	0	118.00	0	0.00	117.00	0	6,759	0.00%
2022/12/12	1	119.00	0	0.00	119.50	1	6,763	0.01%
2022/12/09	1	123.50	0	0.00	122.50	1	6,803	0.01%
2022/12/08	1	123.00	0	0.00	126.00	1	6,708	0.01%
2022/12/07	5.1	127.50	4	130.13	124.50	1.1	6,626	0.02%
2022/12/06	10	129.90	5	130.10	129.50	5	6,332	0.08%
2022/12/05	31	125.35	31	127.03	128.00	0	5,752	0.00%
2022/12/02	47	116.41	41	116.37	116.50	6	5,433	0.11%
2022/12/01	0	0.00	1.1	112.61	112.50	-1.1	5,276	-0.02%
2022/11/30	1	113.00	1	113.00	112.00	0	5,286	0.00%
2022/11/29	1	110.00	1	109.50	110.50	0	5,306	0.00%
2022/11/28	0	0.00	2	108.50	110.50	-2	5,344	-0.04%
2022/11/25	3	111.00	2	110.75	109.00	1	5,373	0.02%
2022/11/24	1	111.00	1	111.00	111.00	0	5,387	0.00%
2022/11/23	1	109.00	0	0.00	109.00	1	5,435	0.02%
2022/11/21	2	109.50	0	0.00	110.00	2	5,570	0.04%
2022/11/17	0.1	111.96	0	0.00	111.50	0.1	5,605	0.00%
2022/11/16	2	120.14	3	117.33	114.50	-1	5,749	-0.02%
2022/11/15	2	115.00	1.1	114.68	118.50	0.9	5,903	0.02%
2022/11/14	1.1	106.57	2	107.75	108.50	-0.9	6,462	-0.01%
2022/11/11	1	110.00	3.1	108.67	109.50	-2.1	6,767	-0.03%
2022/11/10	3	103.50	2	104.50	103.50	1	6,655	0.02%
2022/11/09	1	107.50	0	0.00	107.50	1	6,849	0.01%
2022/11/07	1	107.00	0	0.00	107.00	1	6,859	0.01%
2022/10/31	0	0.00	0.2	101.81	102.00	-0.2	7,145	0.00%
2022/10/28	1.1	99.14	30	99.71	98.80	-28.9	7,196	-0.40%
2022/10/27	30	105.50	0	0.00	104.50	30	7,198	0.42%
2022/10/20	0	0.00	1	103.00	102.00	-1	8,357	-0.01%
2022/10/19	1	106.00	1	105.00	104.50	0	8,454	0.00%
2022/10/17	1	105.50	0	0.00	105.50	1	8,650	0.01%
2022/10/11	0	0.00	1	111.50	111.00	-1	9,819	-0.01%
2022/10/07	2	118.25	1	118.50	118.00	1	10,117	0.01%
2022/10/05	0	0.00	3	121.83	120.50	-3	10,373	-0.03%
2022/10/03	1	121.00	1	120.00	122.00	0	10,570	0.00%
2022/09/30	12	116.75	11	116.45	121.00	1	10,800	0.01%
2022/09/29	1	119.00	3	120.17	120.00	-2	11,111	-0.02%
2022/09/28	5	122.60	1	123.50	121.50	4	11,444	0.04%
2022/09/26	0.1	127.00	0	0.00	125.50	0.1	11,933	0.00%
2022/09/23	1	132.50	0	0.00	131.50	1	12,194	0.01%
2022/09/21	0	0.00	2	135.25	136.00	-2	12,683	-0.02%
2022/09/20	1	138.50	0	0.00	139.50	1	12,963	0.01%
2022/09/19	0	0.00	2	137.00	138.50	-2	13,414	-0.01%
2022/09/16	0.2	139.50	0	0.00	139.00	0.2	13,909	0.00%
2022/09/15	1	146.50	0	0.00	143.50	1	14,291	0.01%
2022/09/14	1	145.50	1	146.50	147.50	0	14,827	0.00%
2022/09/13	42.1	149.33	41	148.74	147.00	1.1	15,438	0.01%
2022/09/12	1	151.00	0	0.00	148.50	1	15,804	0.01%
2022/09/08	1	145.50	1	148.00	145.50	0	16,185	0.00%
2022/09/07	4	146.13	5	144.80	146.00	-1	16,577	-0.01%
2022/09/06	0	0.00	30	149.50	147.00	-30	16,835	-0.18%
2022/09/05	4.1	155.78	3	152.67	151.00	1.1	17,215	0.01%
2022/09/02	0	0.00	1	158.50	158.50	-1	17,592	-0.01%
2022/09/01	3.1	155.99	1	158.50	154.00	2.1	18,264	0.01%
2022/08/31	1	159.00	2	158.25	159.00	-1	18,776	-0.01%
2022/08/30	32	158.48	1	158.00	158.00	31	19,327	0.16%
2022/08/29	3	156.17	3	155.33	158.00	0	19,447	0.00%
2022/08/26	2	156.50	4	159.50	156.50	-2	19,644	-0.01%
2022/08/25	1	156.00	1	157.50	156.00	0	19,934	0.00%
2022/08/24	1	154.00	1	155.00	155.50	0	20,559	0.00%
2022/08/23	3	155.67	2	157.00	156.50	1	20,692	0.00%
2022/08/22	10.2	161.42	6	158.00	156.00	4.2	21,150	0.02%
2022/08/19	3	172.00	5	176.50	169.50	-2	21,321	-0.01%
2022/08/18	31	167.16	34	167.25	166.50	-3	21,158	-0.01%
2022/08/17	5	156.50	3	155.83	156.00	2	20,986	0.01%
2022/08/16	1	160.50	4	160.38	157.50	-3	20,913	-0.01%
2022/08/15	1	156.00	22	155.43	155.00	-21	20,700	-0.10%
2022/08/12	6	154.67	3	156.00	153.50	3	20,653	0.01%
2022/08/11	22	155.55	3.4	156.54	157.00	18.7	20,567	0.09%
2022/08/10	0	0.00	2	149.50	151.00	-2	20,427	-0.01%
2022/08/09	2.1	149.75	2	151.25	152.00	0.1	20,433	0.00%
2022/08/08	12	152.96	11	153.64	153.50	1	20,395	0.00%
2022/08/05	14	156.82	14	156.96	153.50	0	20,376	0.00%
2022/08/04	0.1	149.92	0	0.00	153.00	0.1	20,254	0.00%
2022/08/03	0	150.00	0	0.00	151.50	0	20,271	0.00%
2022/08/02	0	149.75	0	0.00	153.00	0	20,262	0.00%
2022/08/01	4	153.37	0	0.00	152.50	4	20,187	0.02%
2022/07/29	8	157.94	7.1	158.56	157.00	0.9	20,124	0.00%
2022/07/28	3.1	159.82	14	161.50	155.50	-10.9	20,179	-0.05%
2022/07/27	14	159.32	6	158.58	157.50	8	19,639	0.04%
2022/07/26	2	158.25	5	159.30	160.00	-3	19,417	-0.02%
2022/07/22	7	157.43	2	156.75	157.00	5	19,473	0.03%
2022/07/21	1	158.00	2	157.75	158.50	-1	19,390	-0.01%
2022/07/20	54	156.92	55	157.42	155.50	-1	19,200	-0.01%
2022/07/19	5	149.00	5	149.30	149.50	0	18,785	0.00%
2022/07/18	33	148.76	32	150.13	148.50	1	18,643	0.01%
2022/07/15	4	139.13	9	143.22	145.50	-5	18,082	-0.03%
2022/07/14	1	129.00	2	130.50	132.50	-1	17,735	-0.01%
2022/07/13	3	132.50	2	130.50	128.50	1	17,598	0.01%
2022/07/12	2	130.50	1	129.00	127.50	1	17,525	0.01%
2022/07/11	1	142.00	1	135.50	133.00	0	17,610	0.00%
2022/07/08	11	133.68	12	135.67	134.50	-1	17,815	-0.01%
2022/07/07	17	134.18	16	133.16	135.00	1	17,719	0.01%
2022/07/06	6	136.08	4	138.88	132.50	2	17,431	0.01%
2022/07/05	20	143.78	19	145.08	142.50	1	17,132	0.01%
2022/07/04	5	141.30	6	139.33	141.50	-1	16,904	-0.01%
2022/07/01	7	141.57	6	144.83	137.00	1	16,782	0.01%
2022/06/30	2	144.75	0	0.00	146.00	2	16,742	0.01%
2022/06/29	18	152.94	18	153.25	153.50	0	16,684	0.00%
2022/06/28	2	157.00	3	156.83	157.00	-1	16,432	-0.01%
2022/06/27	5	156.50	6.4	159.52	160.00	-1.4	16,334	-0.01%
2022/06/24	37.4	157.93	34.1	160.31	152.00	3.2	15,975	0.02%
2022/06/23	6	157.83	5	156.10	158.50	1	15,563	0.01%
2022/06/22	24.1	165.15	20	165.05	156.50	4.1	15,405	0.03%
2022/06/21	1	163.50	5	168.60	173.50	-4	15,188	-0.03%
2022/06/20	6	161.67	6	161.00	158.00	0	15,214	0.00%
2022/06/17	4	157.75	26	157.73	161.50	-22	14,910	-0.15%
2022/06/16	7	160.36	5	165.60	155.00	2	14,614	0.01%
2022/06/15	16	162.66	1	163.50	159.00	15	14,474	0.10%
2022/06/14	7	164.00	4	166.88	167.50	3	14,691	0.02%
2022/06/13	2	167.25	3	166.50	165.50	-1	14,454	-0.01%
2022/06/10	27	167.57	25	167.84	168.50	2	14,155	0.01%
2022/06/09	22	159.32	23	162.46	164.50	-1	13,668	-0.01%
2022/06/08	62	154.12	62	155.13	156.50	0	13,328	0.00%
2022/06/06	1	147.00	0	0.00	147.00	1	12,717	0.01%
2022/06/02	5	157.00	2	154.25	152.00	3	12,513	0.02%
2022/06/01	5	163.40	5	164.20	165.00	0	12,187	0.00%
2022/05/31	5	157.70	3	156.50	156.50	2	11,556	0.02%
2022/05/30	6	155.17	8	156.31	156.50	-2	11,610	-0.02%
2022/05/27	6	145.17	14.2	148.45	152.50	-8.2	11,510	-0.07%
2022/05/26	9	141.78	10	142.35	139.00	-1	11,016	-0.01%
2022/05/25	4	135.00	7	133.64	136.50	-3	10,389	-0.03%
2022/05/23	1	129.50	3	129.50	130.00	-2	10,234	-0.02%
2022/05/19	2	126.00	1	129.00	130.00	1	10,290	0.01%
2022/05/18	2	129.25	0	0.00	129.00	2	10,509	0.02%
2022/05/17	1	129.50	1	130.50	131.50	0	11,050	0.00%
2022/05/16	1	129.00	1	131.50	129.50	0	11,139	0.00%
2022/05/13	1	130.00	4	130.00	130.50	-3	11,084	-0.03%
2022/05/12	12	131.29	12	129.38	126.00	0	11,033	0.00%
2022/05/11	4	130.63	5.2	129.51	130.50	-1.2	10,955	-0.01%
2022/05/10	4	127.00	6	128.08	128.50	-2	10,868	-0.02%
2022/05/09	2	123.75	0	0.00	122.50	2	10,857	0.02%
2022/05/06	5	125.20	2	126.00	127.00	3	10,826	0.03%
2022/05/05	4	133.75	3	134.17	129.00	1	10,808	0.01%
2022/05/03	2	130.00	0	0.00	130.50	2	10,533	0.02%
2022/04/29	1	130.00	16	131.69	129.50	-15	10,430	-0.14%
2022/04/28	1	126.50	0	0.00	122.00	1	10,221	0.01%
2022/04/25	4	120.25	1	120.50	121.00	3	10,151	0.03%
2022/04/22	1	123.50	2	126.00	126.50	-1	10,189	-0.01%
2022/04/21	2	128.00	1	128.00	127.00	1	10,365	0.01%
2022/04/20	2	126.00	0	0.00	126.00	2	10,455	0.02%
2022/04/19	1	127.50	1	131.50	127.00	0	10,748	0.00%
2022/04/18	1	131.00	1	128.00	128.00	0	10,787	0.00%
2022/04/15	2	130.50	1	134.50	129.00	1	10,867	0.01%
2022/04/14	24	135.77	28	135.77	136.50	-4	10,851	-0.04%
2022/04/13	5	130.20	9	131.39	131.50	-4	10,840	-0.04%
2022/04/12	1	124.50	0.1	127.00	124.00	0.9	10,949	0.01%
2022/04/11	5	127.70	2	127.00	126.00	3	11,079	0.03%
2022/04/08	2	132.00	1	130.50	130.50	1	11,335	0.01%
2022/04/07	1	129.00	1	132.00	128.50	0	12,489	0.00%
2022/04/06	6	133.75	7	133.79	133.00	-1	13,046	-0.01%
2022/04/01	2	130.75	6	130.00	131.00	-4	13,093	-0.03%
2022/03/31	6	129.83	3	129.50	127.00	3	13,150	0.02%
2022/03/30	1.1	130.88	8	132.13	128.50	-6.9	13,116	-0.05%
2022/03/28	5	123.60	1.1	124.05	125.00	3.9	12,869	0.03%
2022/03/25	11.2	127.06	5	127.80	126.50	6.2	12,746	0.05%
2022/03/24	17	133.74	13	132.00	136.50	4	12,427	0.03%
2022/03/23	18.1	130.36	24.3	132.96	133.00	-6.2	12,120	-0.05%
2022/03/22	8	123.63	3	122.67	124.50	5	11,520	0.04%
2022/03/21	2	123.50	1	122.50	122.50	1	11,590	0.01%
2022/03/18	2.3	125.35	2	126.00	126.50	0.3	11,758	0.00%
2022/03/17	4	126.88	8.1	128.40	129.00	-4.1	11,634	-0.04%
2022/03/16	1	116.50	5	118.90	117.50	-4	11,082	-0.04%
2022/03/15	2	118.50	3	119.33	118.00	-1	10,879	-0.01%
2022/03/14	3.1	118.42	1	118.00	119.00	2.1	10,760	0.02%
2022/03/11	1	119.50	0	0.00	120.50	1	10,544	0.01%
2022/03/10	1	114.00	7	119.07	119.50	-6	10,381	-0.06%
2022/03/09	4	109.00	4	109.25	109.00	0	10,312	0.00%
2022/03/08	1	108.00	0	0.00	108.00	1	10,292	0.01%
2022/03/07	2	112.00	1	110.00	110.00	1	10,217	0.01%
2022/03/04	0	0.00	1	117.50	114.50	-1	10,165	-0.01%
2022/03/03	1	118.50	0	0.00	117.50	1	10,131	0.01%
2022/03/02	4	119.13	5.2	118.71	119.00	-1.2	9,904	-0.01%
2022/03/01	0	0.00	1	116.00	116.50	-1	9,357	-0.01%
2022/02/25	0.2	109.50	1	112.50	106.00	-0.8	9,276	-0.01%
2022/02/23	1	107.50	0	0.00	110.00	1	9,169	0.01%
2022/02/22	0	0.00	1	106.50	108.50	-1	9,219	-0.01%
2022/02/21	1	112.50	1	112.00	112.00	0	9,299	0.00%
2022/02/18	3	115.67	1	116.50	116.50	2	9,358	0.02%
2022/02/17	8	115.00	6.1	115.07	114.50	1.9	9,193	0.02%
2022/02/16	1	106.50	53	108.39	110.50	-52	8,709	-0.60%
2022/02/15	0	0.00	0.1	100.00	100.50	-0.1	8,620	0.00%
2022/02/14	0.1	99.30	0.2	99.50	98.20	-0.1	8,615	0.00%
2022/02/11	0.1	101.50	0	0.00	101.50	0.1	8,628	0.00%
2022/02/10	0	0.00	1	103.00	101.50	-1	8,653	-0.01%
2022/02/09	1.2	104.54	0	0.00	104.00	1.2	8,699	0.01%
2022/02/08	2	100.50	2	101.00	101.00	0	8,774	0.00%
2022/02/07	4	102.13	1.1	100.68	101.00	2.9	8,836	0.03%
2022/01/20	30	105.00	0	0.00	103.50	30	9,017	0.33%
2022/01/19	40	103.13	22	104.36	104.00	18	9,011	0.20%
2022/01/18	0	106.00	0	0.00	105.00	0	9,003	0.00%
2022/01/14	2	109.00	1	106.50	106.00	1	8,905	0.01%
2022/01/13	0	108.50	1	111.00	107.00	-1	8,728	-0.01%
2022/01/12	48	112.72	44.5	113.69	113.00	3.5	8,614	0.04%
2022/01/11	0	0.00	2	106.50	109.50	-2	8,288	-0.02%
2022/01/10	2	106.00	2	106.50	109.50	0	8,197	0.00%
2022/01/07	0	109.00	1	109.50	108.50	-1	8,062	-0.01%
2022/01/06	5	113.79	53	114.05	113.00	-48	7,903	-0.61%
2022/01/05	53	111.95	3.1	112.90	111.00	49.9	7,499	0.67%
2022/01/04	9	115.44	3	115.00	117.50	6	7,220	0.08%
2022/01/03	6	119.33	3	119.67	115.00	3	6,971	0.04%
2021/12/30	9	123.00	12	122.71	121.00	-3	6,606	-0.05%
2021/12/29	3.5	110.57	3	115.17	117.50	0.5	5,374	0.01%
2021/12/28	5	104.50	2	101.30	107.00	3	4,631	0.06%
2021/12/27	2.1	97.87	2.3	98.84	97.60	-0.2	4,301	0.00%
2021/12/24	1	95.40	1	93.80	94.70	0	4,089	0.00%
2021/12/23	1	91.90	0	0.00	95.20	1	4,008	0.02%
2021/12/22	0	0.00	1	91.20	90.60	-1	3,909	-0.03%
2021/12/21	1	91.50	18	89.13	91.60	-17	3,918	-0.43%
2021/12/15	18	96.96	2.2	93.64	91.70	15.8	4,022	0.39%
2021/12/14	16.2	95.78	17	97.92	98.50	-0.8	4,015	-0.02%
2021/12/13	3	94.73	15	92.11	99.10	-12	3,715	-0.32%
2021/12/08	5	89.42	0	0.00	89.50	5	3,497	0.14%
2021/12/07	1	89.80	0	0.00	87.80	1	3,439	0.03%
2021/12/06	12	91.65	2	90.05	89.50	10	3,410	0.29%
2021/12/03	0	0.00	3	89.80	89.60	-3	3,342	-0.09%
2021/11/30	3	89.10	0.1	89.00	88.10	2.9	3,278	0.09%
2021/11/29	0	0.00	1	87.20	86.30	-1	3,343	-0.03%
2021/11/26	1	87.80	3	90.17	87.50	-2	3,310	-0.06%
2021/11/25	1	90.00	3	90.37	89.00	-2	3,250	-0.06%
2021/11/24	12	88.56	10	89.02	91.70	2	3,232	0.06%
2021/11/23	1	87.80	0	0.00	86.90	1	3,225	0.03%
2021/11/22	1	87.90	4	89.55	87.70	-3	3,343	-0.09%
2021/11/19	1	90.30	2	90.75	91.00	-1	3,311	-0.03%
2021/11/18	2	90.00	0	0.00	88.80	2	3,220	0.06%
2021/11/17	1	89.90	0	0.00	90.50	1	3,066	0.03%
2021/11/16	3	89.17	0	0.00	89.60	3	2,926	0.10%
2021/11/12	1	85.30	0	0.00	83.20	1	2,711	0.04%
2021/11/09	0	0.00	3	84.57	85.00	-3	2,599	-0.12%
2021/11/08	1	86.60	0	0.00	84.10	1	2,556	0.04%
2021/11/05	3	83.73	3	85.63	86.20	0	2,471	0.00%
2021/11/04	0	0.00	1	84.40	82.50	-1	2,307	-0.04%
2021/11/03	0	0.00	4	79.53	79.60	-4	2,218	-0.18%
2021/11/02	4	81.80	3	82.60	79.00	1	2,168	0.05%
2021/11/01	0	0.00	2	78.85	79.20	-2	1,991	-0.10%
2021/10/29	1	74.50	0	0.00	75.60	1	1,882	0.05%
2021/10/28	0	0.00	1	75.00	75.10	-1	1,848	-0.05%
2021/10/27	10	73.20	0	0.00	73.00	10	1,809	0.55%
2021/10/26	0	0.00	7	73.44	74.00	-7	1,772	-0.39%
2021/10/18	2	70.00	0	0.00	70.10	2	1,664	0.12%
2021/10/15	2	68.20	2	68.75	69.50	0	1,650	0.00%
2021/10/14	0	0.00	3	66.67	67.20	-3	1,630	-0.18%
2021/10/12	0	0.00	1	66.90	67.00	-1	1,622	-0.06%
2021/10/07	0	0.00	0.2	68.70	68.60	-0.2	1,632	-0.01%
2021/10/06	0.2	68.26	1.5	68.46	67.20	-1.3	1,657	-0.08%
2021/10/04	1.5	67.97	0	0.00	67.20	1.5	1,644	0.09%
2021/10/01	0.1	71.02	0	0.00	69.40	0.1	1,626	0.00%
2021/09/29	1	72.00	2	72.60	71.10	-1	1,586	-0.06%
2021/09/24	1.2	72.46	0	0.00	72.80	1.2	1,489	0.08%
2021/09/23	4.1	72.89	4.1	73.14	72.90	-0.1	1,435	0.00%
2021/09/17	0.3	71.22	0	0.00	72.80	0.3	1,241	0.02%
2021/09/06	1	70.00	0	0.00	70.00	1	1,009	0.10%
2021/09/03	5	72.34	2	73.00	72.30	3	972	0.31%
2021/09/02	0	0.00	2	72.75	73.90	-2	928	-0.22%
2021/08/30	0	0.00	2	71.80	70.90	-2	796	-0.25%
2021/08/27	4	70.83	0.2	71.80	70.20	3.8	736	0.52%
2021/08/26	0.1	69.80	1	70.10	70.90	-0.9	650	-0.14%
2021/08/18	0	0.00	0.1	63.00	64.40	-0.1	474	-0.02%
2021/08/16	0.2	66.00	0	0.00	65.30	0.2	470	0.04%
2021/08/12	0	0.00	2	66.95	66.40	-2	468	-0.43%
2021/08/04	0	0.00	10	68.91	69.30	-10	520	-1.92%
2021/08/02	0	0.00	2	67.65	68.50	-2	537	-0.37%
2021/07/30	0	0.00	1	65.90	64.50	-1	524	-0.19%
2021/07/29	2	65.45	0	0.00	65.40	2	530	0.38%
2021/07/23	10	70.80	0	0.00	69.90	10	552	1.81%
2021/07/22	0	0.00	2	70.85	70.60	-2	550	-0.36%
2021/07/05	1	67.10	0	0.00	67.30	1	831	0.12%
2021/07/01	2	67.75	0	0.00	67.10	2	905	0.22%
2021/06/23	1	66.40	0	0.00	66.90	1	969	0.10%
2021/06/07	1	64.00	0	0.00	65.00	1	1,027	0.10%
2021/06/02	1	65.50	0	0.00	64.70	1	1,088	0.09%
2021/05/28	1	63.90	0	0.00	64.20	1	1,217	0.08%
2021/05/26	1	63.30	0	0.00	63.80	1	1,234	0.08%
2021/05/11	1	65.00	0	0.00	65.50	1	1,246	0.08%
2021/05/04	4	68.45	0	0.00	69.40	4	1,245	0.32%
2021/04/29	1	72.60	0	0.00	72.50	1	1,224	0.08%
2021/04/27	1	74.10	0	0.00	74.10	1	1,232	0.08%
2021/04/22	4	76.73	1	77.60	74.90	3	1,289	0.23%
2021/04/20	1	79.90	4	78.83	77.40	-3	1,378	-0.22%
2021/04/19	4	78.83	13	75.92	78.50	-9	1,378	-0.65%
2021/04/16	0	0.00	2	75.60	75.20	-2	1,368	-0.15%
2021/04/14	1	71.00	0	0.00	71.50	1	1,326	0.08%
2021/04/13	1	73.00	0	0.00	72.60	1	1,332	0.08%
2021/04/12	10	74.50	2	74.05	74.00	8	1,322	0.60%
2021/04/06	9	72.40	8	71.83	71.70	1	1,219	0.08%
2021/03/31	0	0.00	1	72.10	71.60	-1	1,212	-0.08%
2021/03/30	0	0.00	3	70.50	70.70	-3	1,226	-0.24%
2021/03/24	0	0.00	1	69.80	70.00	-1	1,499	-0.07%
2021/03/18	3	69.60	1	70.50	69.90	2	1,601	0.12%
2021/03/11	4	69.90	0	0.00	70.20	4	1,755	0.23%
2021/03/09	1	71.00	0	0.00	71.30	1	1,815	0.06%
2021/03/05	1	71.30	0	0.00	71.80	1	1,775	0.06%
2021/02/26	0	0.00	11	69.42	69.00	-11	1,643	-0.67%
2021/02/25	1	68.80	0	0.00	69.40	1	1,633	0.06%
2021/02/23	0	0.00	1	68.90	69.10	-1	1,598	-0.06%
2021/01/14	0	0.00	1	70.90	72.40	-1	1,403	-0.07%
2021/01/13	1	72.10	10	72.20	71.60	-9	1,372	-0.66%
2020/12/22	11	67.51	2	68.35	65.90	9	895	1.00%
2020/12/18	1	65.80	1	66.20	66.80	0	737	0.00%
2020/12/03	0	0.00	5	64.00	63.60	-5	328	-1.52%
2020/10/20	1	59.80	0	0.00	59.90	1	354	0.28%
2020/09/10	0	0.00	1	62.90	62.60	-1	839	-0.12%
2020/08/31	1	64.00	0	0.00	64.00	1	860	0.12%
2020/08/24	0	0.00	1	61.80	62.30	-1	865	-0.12%
2020/07/27	0	0.00	2	67.40	66.00	-2	829	-0.24%
2020/07/24	1	65.00	0	0.00	65.30	1	810	0.12%
2020/07/23	1	66.90	1	67.40	66.50	0	797	0.00%
2020/07/22	0	0.00	4	67.15	67.00	-4	786	-0.51%
2020/07/21	1	65.30	0	0.00	65.80	1	768	0.13%
2020/07/17	0	0.00	1	66.40	65.70	-1	750	-0.13%
2020/07/16	3	65.73	1	66.90	65.50	2	743	0.27%
2020/07/15	6	68.40	0	0.00	66.00	6	731	0.82%
2020/07/14	2	68.90	5	70.50	67.80	-3	719	-0.42%
2020/07/13	5	69.48	5.1	68.16	70.30	-0.1	680	-0.02%
2020/07/10	5	66.70	1	67.00	65.80	4	590	0.68%
2020/07/06	2	64.50	6	64.72	64.00	-4	516	-0.77%
2020/07/03	5	66.42	0	0.00	66.20	5	478	1.05%
2020/06/19	0.1	60.20	0	0.00	59.70	0.1	431	0.02%
2020/03/25	0	0.00	1	51.70	51.70	-1	464	-0.22%
2020/03/19	1	48.70	0	0.00	47.00	1	511	0.20%
2020/03/16	0	51.50	0	0.00	50.80	0	555	0.01%
2019/12/24	0	0.00	1	70.30	70.30	-1	955	-0.10%
2019/12/13	1	68.90	0	0.00	68.90	1	906	0.11%
2019/12/12	0	0.00	1	71.00	70.30	-1	888	-0.11%
2019/12/05	0	0.00	1	69.60	69.20	-1	827	-0.12%
2019/11/15	1	66.60	1	67.00	66.60	0	872	0.00%
2019/11/06	1	70.80	0	0.00	70.60	1	826	0.12%
2019/11/01	3	67.70	3	68.60	71.10	0	777	0.00%
2019/10/22	1	73.40	1	70.20	73.20	0	649	0.00%
2019/10/21	0	0.00	1	69.40	70.10	-1	597	-0.17%
2019/10/07	0	0.00	5	62.90	62.50	-5	382	-1.31%
2019/10/01	0	0.00	1	62.10	62.40	-1	368	-0.27%
2019/09/24	0	0.00	2	61.80	61.80	-2	368	-0.54%
2019/09/23	2	61.90	0	0.00	62.00	2	365	0.55%
2019/09/20	0	0.00	1	61.70	61.80	-1	360	-0.28%
2019/09/19	1	61.90	0	0.00	60.90	1	351	0.28%
2019/09/09	0	0.00	1	59.40	59.50	-1	339	-0.29%
2019/08/23	1	59.50	0	0.00	59.00	1	262	0.38%
2019/07/30	1	60.00	0	0.00	59.80	1	204	0.49%
2019/07/29	1	60.40	0	0.00	60.50	1	202	0.49%
2019/06/03	0	0.00	1	59.10	59.10	-1	304	-0.33%
2019/05/23	0	0.00	1	58.40	58.10	-1	348	-0.29%
2019/05/17	1	58.20	0	0.00	57.90	1	372	0.27%
2019/05/15	0	0.00	1	59.50	59.50	-1	388	-0.26%
2019/05/07	1	60.60	0	0.00	61.10	1	400	0.25%
2019/04/26	0	0.00	5	63.26	63.40	-5	382	-1.31%
2019/04/25	6	63.35	0	0.00	63.80	6	375	1.60%
2019/04/11	0	0.00	1	61.00	60.50	-1	344	-0.29%
2019/04/01	1	61.60	0	0.00	61.60	1	332	0.30%
2019/03/13	1	60.10	1	62.40	62.30	0	364	0.00%
2019/03/05	1	60.10	0	0.00	60.10	1	376	0.27%
2019/02/20	0	0.00	1	59.70	59.60	-1	350	-0.28%
2018/12/14	0	0.00	1	56.20	56.90	-1	320	-0.31%
2018/12/13	1	56.50	0	0.00	56.30	1	321	0.31%
2018/12/03	0	0.00	1	57.40	57.50	-1	317	-0.32%
2018/11/23	1	52.40	0	0.00	52.40	1	282	0.35%
2018/11/06	0	0.00	0.1	54.90	53.50	-0.1	282	-0.02%
2018/10/31	0	0.00	0.2	53.50	52.90	-0.2	281	-0.06%
2018/10/22	1	57.50	0	0.00	57.50	1	263	0.38%
2018/10/19	1	56.00	0	0.00	58.80	1	270	0.37%
2018/10/15	0	0.00	1	57.40	57.00	-1	351	-0.28%
2018/10/05	2	64.50	0	0.00	64.30	2	356	0.56%
2018/09/12	1	64.20	0	0.00	63.40	1	471	0.21%
2018/09/07	0	0.00	2	65.00	64.80	-2	482	-0.41%
2018/09/04	10	64.80	0	0.00	65.20	10	483	2.07%
2018/07/31	2	70.20	0	0.00	68.80	2	548	0.36%
2018/07/02	1	70.80	0	0.00	70.70	1	657	0.15%
2018/05/17	1	74.70	0	0.00	74.50	1	718	0.14%
2018/05/03	2	74.75	0	0.00	74.10	2	766	0.26%
2018/04/25	0	0.00	1	78.80	78.90	-1	735	-0.14%
2018/04/17	0	0.00	2	82.00	81.00	-2	705	-0.28%
2018/04/16	0	0.00	1	83.50	83.00	-1	698	-0.14%
2018/04/13	0	0.00	2	82.60	83.10	-2	675	-0.30%
2018/03/31	0	0.00	1	78.00	78.00	-1	621	-0.16%
2018/03/28	1	75.50	0	0.00	75.50	1	639	0.16%
2018/03/23	2	76.05	0	0.00	75.80	2	760	0.26%
2018/03/22	1	77.90	0	0.00	77.50	1	755	0.13%
2018/03/19	1	80.10	0	0.00	80.00	1	752	0.13%
2018/03/15	0	0.00	1	80.50	80.50	-1	762	-0.13%
2018/03/13	1	79.60	0	0.00	79.50	1	793	0.13%
2018/03/12	0	0.00	1	79.10	78.70	-1	812	-0.12%
2018/03/05	2	78.30	0	0.00	78.40	2	999	0.20%
2018/02/12	0	0.00	1	77.20	77.30	-1	1,471	-0.07%
2018/02/06	2	77.25	0	0.00	77.00	2	1,477	0.14%
2018/01/31	0	0.00	1	81.20	81.20	-1	1,440	-0.07%
2018/01/30	0	0.00	1	83.00	81.60	-1	1,449	-0.07%
2018/01/23	1	83.60	0	0.00	83.80	1	1,446	0.07%