志聖 (2467)-凱基-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
135.5
漲跌
▲1.0
漲幅
+0.74%
成交量
11,433張
產業
上市電子零組件類股
272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－凱基-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

凱基-嘉義券商分點個股進出
凱基-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
2024/04/18	3	137.66	4	139.50	135.50	-1	5,408	-0.02%
2024/04/17	0	134.00	0	0.00	134.50	0	5,238	0.00%
2024/04/16	2	124.75	3	126.50	126.00	-1	5,171	-0.02%
2024/04/15	2	128.50	2	129.25	129.50	0	5,183	0.00%
2024/04/12	7	133.64	6	130.08	133.50	1	5,222	0.02%
2024/04/11	1	131.10	1	133.00	132.50	0	5,149	0.00%
2024/04/10	3	131.83	10	132.45	131.50	-7	5,145	-0.14%
2024/04/09	17	137.21	7	134.14	133.50	10	5,203	0.19%
2024/04/08	1	133.50	6	134.67	138.00	-5	5,086	-0.10%
2024/04/03	2	125.00	7	126.00	125.50	-5	4,954	-0.10%
2024/04/02	2.5	135.59	2	131.25	130.50	0.5	4,882	0.01%
2024/04/01	7	127.50	1	130.00	130.00	6	4,636	0.13%
2024/03/29	1.1	123.48	0	0.00	123.00	1.1	4,547	0.02%
2024/03/28	2	128.75	0	0.00	127.50	2	4,530	0.04%
2024/03/27	0	0.00	0.1	129.00	130.50	-0.1	4,478	0.00%
2024/03/26	2	127.25	1	130.00	127.00	1	4,439	0.02%
2024/03/25	2	130.75	3	131.98	131.00	-1	4,395	-0.02%
2024/03/22	1	126.06	0	0.00	125.50	1	4,302	0.02%
2024/03/21	1	132.43	1	128.50	128.00	0	4,271	0.00%
2024/03/20	12	127.96	3	131.33	123.50	9	4,205	0.21%
2024/03/19	12	128.46	5	127.00	128.00	7	4,138	0.17%
2024/03/18	4	116.00	2	119.50	119.50	2	3,995	0.05%
2024/03/15	0.1	109.00	0	0.00	109.00	0.1	3,954	0.00%
2024/03/14	1	111.00	0.2	110.00	109.50	0.8	3,933	0.02%
2024/03/13	1	122.00	11	114.64	114.50	-10	3,908	-0.26%
2024/03/11	1.1	123.50	0	0.00	122.00	1.1	3,813	0.03%
2024/03/08	0	0.00	5	125.00	124.50	-5	3,794	-0.13%
2024/03/07	0	0.00	1	144.50	134.50	-1	3,712	-0.03%
2024/03/06	0	0.00	2	137.75	141.50	-2	3,536	-0.06%
2024/03/05	0	0.00	1.2	128.67	129.00	-1.2	3,365	-0.04%
2024/03/04	1	129.50	1	129.50	128.00	0	3,314	0.00%
2024/03/01	1	125.01	0	0.00	124.50	1	3,235	0.03%
2024/02/29	1.1	125.93	7	127.00	126.00	-5.9	3,184	-0.19%
2024/02/27	1.2	125.64	2	132.74	125.00	-0.8	3,137	-0.03%
2024/02/26	9.1	134.34	8	133.88	134.50	1.1	3,008	0.04%
2024/02/23	1	135.50	0	0.00	136.00	1	2,829	0.04%
2024/02/22	1	122.00	2	120.25	124.00	-1	2,816	-0.04%
2024/02/21	2	115.25	1	119.00	113.00	1	2,760	0.04%
2024/02/20	4	115.25	1	117.00	114.00	3	2,672	0.11%
2024/02/19	1	117.49	5	114.50	114.00	-4	2,535	-0.16%
2024/02/16	0	0.00	1	109.00	109.00	-1	2,339	-0.04%
2024/02/15	0	0.00	1	96.30	99.30	-1	2,293	-0.04%
2024/02/05	4	90.68	4	90.28	90.30	0	2,238	0.00%
2024/02/02	8	85.24	2	85.65	86.80	6	2,161	0.28%
2024/02/01	0	83.30	0	0.00	83.20	0	2,071	0.00%
2024/01/31	1	82.90	1	82.10	83.90	0	2,035	0.00%
2024/01/30	3	84.17	7	83.40	83.90	-4	1,977	-0.20%
2024/01/29	6	80.95	7	82.69	83.00	-1	1,746	-0.06%
2024/01/25	2	75.95	4	77.18	76.40	-2	1,573	-0.13%
2024/01/24	2	76.95	3.1	80.00	80.00	-1.1	1,415	-0.07%
2024/01/22	9	72.92	0	0.00	71.20	9	1,298	0.69%
2024/01/19	1	70.60	1	69.30	69.30	0	1,266	0.00%
2024/01/18	1	68.20	0	0.00	66.30	1	1,230	0.08%
2024/01/17	1	70.20	15	70.57	69.50	-14	1,202	-1.16%
2024/01/16	0	71.00	0	0.00	71.10	0	1,178	0.00%
2024/01/15	17	72.62	2	70.90	71.70	15	1,152	1.30%
2024/01/12	0	0.00	1	68.00	68.00	-1	1,103	-0.09%
2024/01/08	6	72.58	0	0.00	69.50	6	978	0.61%
2024/01/04	1	63.40	0	0.00	63.80	1	858	0.12%
2024/01/02	10	67.00	0.4	68.20	68.20	9.6	706	1.36%
2023/12/28	1	61.50	1	61.50	61.60	0	623	0.00%
2023/12/21	0	61.60	0	0.00	61.30	0	578	0.00%
2023/12/20	1	62.10	0	0.00	62.00	1	576	0.17%
2023/12/15	0	0.00	1	64.20	62.80	-1	562	-0.18%
2023/12/14	1	60.40	0	0.00	61.00	1	535	0.19%
2023/12/11	0	65.00	1	64.70	65.10	-1	477	-0.21%
2023/12/08	0	0.00	1	64.50	65.00	-1	456	-0.22%
2023/12/06	0	0.00	1	63.90	63.80	-1	407	-0.25%
2023/12/05	1	62.70	0	0.00	63.50	1	391	0.26%
2023/12/04	7	63.79	5	63.30	64.00	2	357	0.56%
2023/11/30	0	0.00	1	56.60	56.60	-1	268	-0.37%
2023/11/29	0	0.00	3.3	54.99	55.00	-3.3	249	-1.30%
2023/11/28	0	0.00	2.1	54.90	54.90	-2.1	243	-0.85%
2023/11/22	1	51.60	0	0.00	51.60	1	172	0.58%
2023/11/21	1	52.00	0	0.00	51.50	1	169	0.59%
2023/11/20	0	50.50	0	0.00	50.10	0	158	0.00%
2023/11/10	0	0.00	3.8	48.84	49.75	-3.8	114	-3.27%
2023/11/06	0	0.00	1	47.00	47.00	-1	85	-1.16%
2023/09/21	0	0.00	1	45.30	45.25	-1	189	-0.53%
2023/09/04	1	45.95	0	0.00	46.05	1	300	0.33%
2023/09/01	0	0.00	1	45.65	45.70	-1	333	-0.30%
2023/08/30	1	44.70	0	0.00	44.95	1	354	0.28%
2023/08/21	0	0.00	0.1	44.50	44.20	-0.1	438	-0.01%
2023/08/10	0	0.00	1	45.60	45.90	-1	469	-0.21%
2023/08/02	0.1	48.60	0	0.00	47.60	0.1	464	0.01%
2023/07/31	0	0.00	1.1	50.50	49.00	-1.1	449	-0.23%
2023/07/27	1	49.25	0	0.00	49.10	1	422	0.24%
2023/07/18	0	0.00	0.1	46.60	46.20	-0.1	389	-0.04%
2023/07/06	0.1	48.80	0.1	49.60	49.05	0	374	-0.01%
2023/07/05	0	0.00	1	49.00	48.70	-1	371	-0.27%
2023/07/04	0	0.00	0	48.70	48.80	0	370	0.00%
2023/07/03	0	0.00	1	48.80	48.95	-1	370	-0.27%
2023/06/21	0	0.00	1.1	49.59	49.60	-1.1	366	-0.30%
2023/06/08	0	0.00	1	50.10	48.75	-1	284	-0.35%
2023/06/06	1	52.60	3	52.63	52.60	-2	250	-0.80%
2023/06/01	3	53.40	0	0.00	52.60	3	226	1.32%
2023/05/31	0	0.00	0.1	52.30	52.70	-0.1	215	-0.02%
2023/05/19	0	0.00	1	49.15	49.00	-1	158	-0.63%
2023/05/18	2	48.95	0	0.00	48.85	2	167	1.19%
2023/05/15	0	45.95	0	0.00	46.20	0	152	0.00%
2023/05/11	0	46.00	0	0.00	45.75	0	152	0.01%
2023/03/28	0	0.00	0	48.95	48.40	0	133	0.00%
2023/03/09	0	49.15	0	0.00	49.50	0	116	0.00%
2023/03/08	0	49.45	0	0.00	49.45	0	113	0.00%
2023/03/02	1	47.80	0	47.55	47.45	0.9	99	0.93%
2023/02/23	0	0.00	4	46.30	46.30	-4	86	-4.62%
2023/02/17	0	46.15	0	0.00	46.20	0	84	0.00%
2023/02/16	0	0.00	2.1	46.13	46.25	-2.1	82	-2.49%
2023/02/10	0	45.00	0	0.00	44.45	0	79	0.00%
2022/12/12	2	43.40	0	0.00	43.40	2	146	1.37%
2022/12/02	1	45.55	0	0.00	45.80	1	163	0.61%
2022/11/28	1	44.65	0	0.00	45.45	1	168	0.59%
2022/10/25	0	0.00	0.1	43.90	43.90	-0.1	187	-0.03%
2022/10/24	0	0.00	0.2	43.80	43.90	-0.2	187	-0.10%
2022/09/08	0	0.00	0.9	47.30	47.35	-0.9	183	-0.49%
2022/08/17	0	0.00	0	46.90	46.80	0	174	-0.01%
2022/07/07	1	38.00	0	0.00	38.00	1	174	0.57%
2022/07/05	0	0.00	0.1	43.95	45.00	-0.1	170	-0.06%
2022/06/01	0	0.00	1	44.50	44.50	-1	190	-0.53%
2022/05/31	0	0.00	1	44.25	44.30	-1	194	-0.51%
2022/05/11	0.9	42.50	0	0.00	42.45	0.9	205	0.44%
2022/05/06	1	43.50	0	0.00	43.75	1	206	0.48%
2022/05/04	1	43.85	0	0.00	44.00	1	209	0.48%
2022/05/03	2	44.10	0	0.00	44.15	2	213	0.94%
2022/04/25	1	44.90	0	0.00	44.20	1	227	0.44%
2022/04/15	1	45.20	0	0.00	45.40	1	262	0.38%
2022/04/12	0.1	46.00	0	0.00	45.25	0.1	274	0.04%
2022/04/11	2	46.50	0	0.00	45.60	2	307	0.65%
2022/03/24	0	0.00	1	49.95	50.00	-1	330	-0.30%
2022/03/23	0	50.65	0	0.00	50.30	0	334	0.00%
2022/03/21	0	50.27	0	0.00	50.10	0	338	0.00%
2022/03/14	0	0.00	0	49.20	49.40	0	368	-0.01%
2022/03/11	0	49.60	0	0.00	49.30	0	370	0.00%
2022/03/02	0	0.00	1	49.90	49.70	-1	380	-0.26%
2022/01/24	1	48.00	0	0.00	48.20	1	455	0.22%
2022/01/21	0	49.90	0	0.00	49.05	0	452	0.00%
2022/01/11	2	50.40	0	0.00	50.00	2	487	0.41%
2022/01/07	0	52.20	0	0.00	51.50	0	494	0.00%
2022/01/04	1	54.00	1	53.90	54.00	0	494	0.00%
2022/01/03	1	51.50	0	0.00	51.40	1	458	0.21%
2021/12/14	1	50.80	0	0.00	50.20	1	438	0.23%
2021/12/08	0	0.00	2.1	52.02	52.70	-2.1	427	-0.48%
2021/11/25	3	50.83	1	51.21	50.70	2	387	0.51%
2021/11/22	0	0.00	1	49.20	49.80	-1	363	-0.27%
2021/11/18	0	0.00	3	48.60	48.65	-3	365	-0.82%
2021/11/04	0	0.00	0.6	45.55	46.05	-0.6	405	-0.14%
2021/11/02	4	45.89	0	0.00	45.25	4	420	0.95%
2021/10/01	1	44.25	0	0.00	44.60	1	946	0.11%
2021/09/24	0.4	48.00	0	0.00	45.65	0.4	1,024	0.04%
2021/09/17	1	47.00	0	0.00	47.00	1	1,107	0.09%
2021/09/15	1	47.10	0	0.00	47.85	1	1,127	0.09%
2021/09/14	0	0.00	1	47.60	47.45	-1	1,153	-0.09%
2021/09/10	1	47.60	0	0.00	47.50	1	1,164	0.09%
2021/09/08	1	46.85	0	0.00	46.85	1	1,170	0.09%
2021/09/03	0	0.00	2	49.30	49.70	-2	1,174	-0.17%
2021/08/26	2	50.10	0	0.00	49.80	2	1,186	0.17%
2021/08/25	0	0.00	1	49.70	49.85	-1	1,186	-0.08%
2021/08/04	1.1	54.61	0	0.00	54.20	1.1	1,274	0.08%
2021/08/03	0.1	56.40	0	0.00	55.20	0.1	1,285	0.01%
2021/08/02	3	58.47	0	0.00	58.80	3	1,272	0.24%
2021/07/29	1	59.90	2.2	60.22	60.40	-1.2	1,252	-0.09%
2021/07/28	1	59.50	0	0.00	58.90	1	1,249	0.08%
2021/07/27	2	60.45	5	59.90	59.90	-3	1,270	-0.24%
2021/07/26	0	0.00	3	62.50	62.50	-3	1,262	-0.24%
2021/07/23	0	0.00	2	62.90	63.50	-2	1,230	-0.16%
2021/07/22	2	62.15	2	62.90	61.90	0	1,217	0.00%
2021/07/21	1	61.20	3	61.63	61.10	-2	1,196	-0.17%
2021/07/20	7	61.19	2	62.75	60.30	5	1,243	0.40%
2021/07/19	1	61.80	1	61.01	62.20	0	1,193	0.00%
2021/07/14	1	58.50	0	0.00	58.60	1	1,179	0.08%
2021/07/13	4	60.35	3	60.93	59.70	1	1,185	0.08%
2021/07/12	1	59.80	3.6	59.64	59.10	-2.6	1,175	-0.22%
2021/07/08	0	58.00	0	0.00	57.80	0	1,327	0.00%
2021/07/07	1	58.60	5	58.30	58.60	-4	1,441	-0.28%
2021/07/05	2	57.80	2	57.80	57.90	0	1,650	0.00%
2021/07/02	1	56.60	1	56.90	57.30	0	1,696	0.00%
2021/06/30	5	57.74	4	57.10	57.10	1	1,723	0.06%
2021/06/29	3	55.63	0	0.00	56.70	3	1,691	0.18%
2021/06/28	1	56.30	0	0.00	56.40	1	1,695	0.06%
2021/06/25	1	54.20	0	0.00	54.20	1	1,676	0.06%
2021/06/17	0	0.00	0.1	53.60	54.30	-0.1	1,690	-0.01%
2021/06/16	0	0.00	0.1	53.99	53.80	-0.1	1,703	-0.01%
2021/06/10	0.3	53.00	0	0.00	52.80	0.3	1,752	0.02%
2021/05/18	0	0.00	1	49.35	49.75	-1	2,492	-0.04%
2021/05/17	0	0.00	15	46.00	45.90	-15	2,507	-0.60%
2021/05/11	1	51.60	1	53.00	51.60	0	2,451	0.00%
2021/05/05	1	53.00	2	53.35	52.30	-1	2,466	-0.04%
2021/04/29	2	56.80	0	0.00	56.80	2	2,438	0.08%
2021/04/28	1	57.00	0	0.00	57.00	1	2,524	0.04%
2021/04/27	3.1	57.97	0	0.00	57.90	3.1	2,555	0.12%
2021/04/26	1	60.20	1	60.00	59.80	0	2,550	0.00%
2021/04/23	0	0.00	2	57.20	57.00	-2	2,508	-0.08%
2021/04/22	3	56.70	2	55.35	55.10	1	2,535	0.04%
2021/04/19	4	57.10	2	57.10	57.40	2	2,629	0.08%
2021/04/16	8.4	59.04	6	58.75	58.60	2.4	2,642	0.09%
2021/04/15	5	60.50	5	59.92	60.30	0	2,796	0.00%
2021/04/14	2	58.90	3	58.60	60.00	-1	3,012	-0.03%
2021/04/13	24	59.10	27	58.06	57.80	-3	3,091	-0.10%
2021/04/12	6	57.77	2.1	57.94	56.80	3.9	2,969	0.13%
2021/04/09	3	55.30	11.1	57.91	58.40	-8.1	2,854	-0.28%
2021/04/08	0	0.00	2.4	53.09	53.40	-2.4	2,745	-0.09%
2021/04/07	0	0.00	2	51.30	51.50	-2	2,690	-0.07%
2021/03/25	0	0.00	2	49.55	49.20	-2	2,655	-0.08%
2021/03/19	1.5	49.34	1	49.50	49.40	0.5	2,718	0.02%
2021/03/17	0	0.00	1	48.70	48.55	-1	2,884	-0.03%
2021/03/12	5	48.93	4.1	49.01	48.80	0.9	2,904	0.03%
2021/03/11	0	47.35	0	0.00	47.55	0	2,864	0.00%
2021/03/04	1	45.00	0	0.00	44.95	1	2,862	0.03%
2021/03/03	1	44.25	0	0.00	44.55	1	2,877	0.03%
2021/02/25	1	45.70	0.1	45.65	45.20	0.9	2,869	0.03%
2021/02/24	7	48.74	0	0.00	45.60	7	2,853	0.25%
2021/02/23	0	0.00	2	48.40	48.40	-2	2,676	-0.07%
2021/02/19	2	43.30	0	0.00	44.30	2	2,533	0.08%
2021/02/01	0	0.00	0	39.60	39.95	0	2,727	0.00%
2021/01/29	1	40.10	2	40.05	40.10	-1	2,727	-0.04%
2021/01/28	0	0.00	5	40.70	40.70	-5	2,728	-0.18%
2021/01/26	0	0.00	0	41.70	41.45	0	2,820	0.00%
2021/01/25	5	41.45	0.1	41.60	41.20	4.9	2,816	0.17%
2021/01/22	0	41.60	0	0.00	41.80	0	2,824	0.00%
2021/01/20	5.1	41.05	5	41.05	41.20	0.1	2,860	0.00%
2021/01/18	0	40.50	0	0.00	41.15	0	2,823	0.00%
2021/01/15	1	41.35	0	0.00	41.05	1	2,808	0.04%
2021/01/14	10	42.65	10	42.48	42.15	0	2,779	0.00%
2021/01/13	0	0.00	1	42.25	41.55	-1	2,785	-0.04%
2021/01/12	1	40.55	12	40.50	40.55	-11	2,776	-0.40%
2021/01/11	0.2	43.50	0	0.00	43.40	0.2	2,731	0.01%
2021/01/08	16	43.63	11	44.24	42.70	5	2,800	0.18%
2021/01/07	5	44.38	29	44.83	44.85	-24	2,652	-0.90%
2021/01/06	20	40.80	3	40.38	40.80	17	2,369	0.72%
2021/01/05	1	37.30	0	0.00	37.10	1	2,190	0.05%
2020/12/21	0	0.00	1	36.10	37.05	-1	2,140	-0.05%
2020/12/18	1	36.60	3	36.95	36.60	-2	2,130	-0.09%
2020/12/17	1	37.80	0	0.00	37.70	1	2,147	0.05%
2020/12/16	0	0.00	10	36.95	37.45	-10	2,127	-0.47%
2020/12/15	0	38.15	0	0.00	36.45	0	2,082	0.00%
2020/12/14	11	37.63	1.2	37.43	37.65	9.9	2,052	0.48%
2020/12/11	1	35.95	0	0.00	36.65	1	1,989	0.05%
2020/12/09	0	0.00	1.1	35.22	35.20	-1.1	1,850	-0.06%
2020/12/08	6	34.50	6	34.65	34.95	0	1,831	0.00%
2020/12/07	2	33.60	1	33.70	33.55	1	1,795	0.06%
2020/12/03	0	0.00	4.2	34.29	34.35	-4.2	1,757	-0.24%
2020/12/02	1	34.55	0	0.00	34.55	1	1,744	0.06%
2020/12/01	2	34.75	0	35.40	35.15	2	1,727	0.12%
2020/11/30	6	35.45	10	35.54	35.50	-4	1,705	-0.23%
2020/11/27	2	35.00	0	0.00	34.50	2	1,645	0.12%
2020/11/26	2	34.60	0	0.00	34.90	2	1,612	0.12%
2020/11/25	0	0.00	1	33.90	33.90	-1	1,599	-0.06%
2020/11/24	0	0.00	0.3	35.20	34.70	-0.3	1,574	-0.02%
2020/11/23	1	35.50	0	0.00	35.45	1	1,557	0.06%
2020/11/20	0	0.00	0.1	35.00	35.35	-0.1	1,532	0.00%
2020/11/19	0	0.00	81	34.55	34.55	-81	1,503	-5.39%
2020/11/17	2	34.33	0	0.00	34.10	2	1,466	0.14%
2020/11/13	60	33.92	0.2	33.30	34.20	59.8	1,326	4.51%
2020/11/12	0	0.00	14	33.38	33.60	-14	1,281	-1.09%
2020/11/11	0	0.00	7	33.00	33.00	-7	1,244	-0.56%
2020/11/09	22	32.40	0	0.00	32.45	22	1,177	1.87%
2020/11/03	5	31.50	0	0.00	31.60	5	1,022	0.49%
2020/11/02	5	31.30	0	0.00	31.25	5	1,007	0.50%
2020/10/29	2	31.40	0	0.00	31.40	2	980	0.20%
2020/10/28	1	31.50	1	31.65	31.70	0	957	0.00%
2020/10/21	10	31.00	0	0.00	30.90	10	797	1.25%
2020/10/16	2	31.90	2	31.50	30.25	0	730	0.00%
2020/10/15	0	0.00	2	29.70	30.00	-2	637	-0.31%
2020/10/14	0	0.00	1	29.20	29.40	-1	666	-0.15%
2020/10/12	0	0.00	1	28.75	28.70	-1	682	-0.15%
2020/09/24	1	28.50	0	0.00	27.85	1	780	0.13%
2020/09/22	0	0.00	20	28.80	28.50	-20	888	-2.25%
2020/08/27	0	0.00	5	27.69	27.70	-5	1,425	-0.35%
2020/08/20	1	27.00	0	0.00	26.70	1	1,810	0.06%
2020/08/18	0	0.00	1	28.35	28.05	-1	1,862	-0.05%
2020/08/10	0	0.00	0	27.90	27.85	0	2,053	0.00%
2020/08/05	0	0.00	1	27.75	27.75	-1	2,115	-0.05%
2020/07/29	1	27.70	0	0.00	27.70	1	2,146	0.05%
2020/07/28	1	27.50	0	0.00	27.40	1	2,147	0.05%
2020/07/27	1	27.85	0	0.00	27.85	1	2,163	0.05%
2020/07/22	0	0.00	2	29.18	29.20	-2	2,163	-0.09%
2020/07/20	1	29.90	0	0.00	29.95	1	2,123	0.05%
2020/07/10	0	0.00	5	28.95	29.00	-5	2,000	-0.25%
2020/07/09	1	29.00	0	0.00	29.05	1	1,988	0.05%
2020/07/03	0	0.00	1	28.75	28.70	-1	1,941	-0.05%
2020/07/01	0	0.00	1	29.50	29.20	-1	1,916	-0.05%
2020/06/30	0	0.00	2	28.55	28.65	-2	1,810	-0.11%
2020/06/23	1	27.50	5	27.95	27.45	-4	1,772	-0.23%
2020/06/22	1	27.95	2	27.80	27.80	-1	1,766	-0.06%
2020/06/18	2	28.05	0	0.00	28.25	2	1,766	0.11%
2020/06/17	5	28.35	7	28.70	28.80	-2	1,753	-0.11%
2020/06/16	0	0.00	0.3	27.75	27.65	-0.3	1,695	-0.02%
2020/06/15	1	26.70	0	0.00	26.65	1	1,703	0.06%
2020/06/11	7	27.86	38	27.89	27.40	-31	1,693	-1.83%
2020/06/09	2	28.50	3	29.20	28.50	-1	1,660	-0.06%
2020/06/08	10	29.79	3	29.80	29.70	7	1,631	0.43%
2020/06/05	9	32.80	0	0.00	33.00	9	1,560	0.58%
2020/06/04	1	32.75	0	0.00	32.70	1	1,493	0.07%
2020/06/03	30	32.95	0	0.00	32.95	30	1,468	2.04%
2020/06/02	6	32.76	3	32.75	32.80	3	1,449	0.21%
2020/06/01	2	33.10	0	0.00	33.15	2	1,411	0.14%
2020/05/29	4	32.85	0	0.00	32.85	4	1,333	0.30%
2020/05/28	2	31.25	0	0.00	31.20	2	1,186	0.17%
2020/05/25	1	30.45	4	30.50	30.40	-3	1,102	-0.27%
2020/05/22	0	0.00	1	30.25	30.45	-1	1,057	-0.09%
2020/05/21	0	0.00	1	29.00	29.25	-1	904	-0.11%
2020/05/19	1	28.15	0	0.00	28.25	1	868	0.12%
2020/05/18	20	28.20	1	28.15	28.10	19	860	2.21%
2020/05/14	2	29.00	0	0.00	28.50	2	840	0.24%
2020/05/13	4	28.83	0	0.00	29.20	4	823	0.49%
2020/05/06	0	0.00	2	28.25	28.20	-2	736	-0.27%
2020/04/30	4	28.53	2	28.50	28.35	2	715	0.28%
2020/04/29	0	0.00	7	28.18	28.40	-7	696	-1.01%
2020/04/27	2	27.30	0	0.00	27.20	2	683	0.29%
2020/04/23	2	26.90	0	0.00	26.85	2	664	0.30%
2020/04/22	2	26.65	0	0.00	26.65	2	661	0.30%
2020/04/21	1	27.05	0	0.00	26.35	1	656	0.15%
2020/04/15	0	0.00	3	27.10	27.00	-3	621	-0.48%
2020/04/14	3	26.45	0	0.00	26.85	3	607	0.49%
2020/04/01	1	25.10	0	0.00	25.35	1	557	0.18%
2020/03/20	0	0.00	1	24.80	24.80	-1	517	-0.19%
2020/03/09	0	0.00	5	27.13	26.80	-5	396	-1.26%
2020/03/06	0	0.00	3	27.15	27.15	-3	372	-0.81%
2020/03/05	0	0.00	3	26.60	26.60	-3	338	-0.89%
2020/03/03	0	0.00	2	25.90	25.80	-2	312	-0.64%
2020/03/02	0	0.00	3	25.15	25.15	-3	295	-1.01%
2020/01/31	0	0.00	1	23.95	23.80	-1	253	-0.39%
2020/01/30	5	23.60	0	0.00	23.55	5	249	2.00%
2020/01/07	5	25.90	0	0.00	25.80	5	250	1.99%
2019/12/30	3	26.40	0	0.00	26.60	3	281	1.06%
2019/12/26	2	26.40	0	0.00	26.55	2	282	0.71%
2019/12/12	0	0.00	5	27.15	26.80	-5	276	-1.81%
2019/12/06	0	0.00	1	25.95	25.60	-1	234	-0.43%
2019/12/05	0	0.00	5	25.60	25.70	-5	241	-2.07%
2019/11/14	1	25.55	0	0.00	25.60	1	277	0.36%
2019/11/12	0	0.00	4	25.40	25.40	-4	282	-1.42%
2019/11/11	9	25.12	0	0.00	25.15	9	287	3.14%
2019/11/05	1	26.10	1	26.10	26.10	0	305	0.00%
2019/10/18	0	0.00	6	26.58	26.55	-6	425	-1.41%
2019/10/08	5	24.70	0	0.00	24.75	5	460	1.09%
2019/10/01	5	26.50	0	0.00	26.60	5	529	0.94%
2019/08/27	0	0.00	6	27.80	27.80	-6	789	-0.76%
2019/07/30	0	0.00	1	29.80	29.10	-1	1,363	-0.07%
2019/07/26	2	28.55	0	0.00	28.60	2	1,357	0.15%
2019/07/19	1	29.30	0	0.00	28.60	1	1,493	0.07%
2019/07/17	2	29.25	0	0.00	29.20	2	1,633	0.12%
2019/07/16	2	29.90	0	0.00	29.75	2	1,651	0.12%
2019/07/12	3	30.47	0	0.00	30.30	3	1,850	0.16%
2019/07/09	2	30.30	0	0.00	30.25	2	2,063	0.10%
2019/07/01	0	0.00	3	32.80	33.10	-3	2,313	-0.13%
2019/06/21	2	32.50	0	0.00	32.15	2	2,338	0.09%
2019/06/20	0	0.00	1	32.50	32.60	-1	2,388	-0.04%
2019/06/19	3	32.25	0	0.00	32.20	3	2,374	0.13%
2019/06/03	2	32.25	0	0.00	32.15	2	2,509	0.08%
2019/05/29	3	31.72	0	0.00	31.55	3	2,443	0.12%
2019/05/24	0	0.00	2	31.20	31.20	-2	2,411	-0.08%
2019/05/22	0	0.00	1	31.80	31.75	-1	2,408	-0.04%
2019/05/21	1	31.65	0	0.00	31.80	1	2,405	0.04%
2019/05/17	1	31.75	0	0.00	31.65	1	2,368	0.04%
2019/05/15	0	0.00	1	33.75	33.50	-1	2,333	-0.04%
2019/05/14	0	0.00	1	33.00	32.95	-1	2,327	-0.04%
2019/05/13	3	33.35	3	33.75	33.25	0	2,311	0.00%
2019/05/10	7	34.88	4	35.21	33.40	3	2,286	0.13%
2019/05/09	29	34.94	32	35.07	35.35	-3	2,163	-0.14%
2019/05/07	4	33.39	1	33.00	33.00	3	1,949	0.15%
2019/05/06	1	32.55	2	32.80	32.75	-1	1,909	-0.05%
2019/05/03	0	0.00	4	34.60	34.30	-4	1,876	-0.21%
2019/04/25	0	0.00	3	34.20	34.40	-3	1,779	-0.17%
2019/04/24	8	35.19	3	34.40	34.20	5	1,761	0.28%
2019/04/23	0	0.00	1	34.40	34.80	-1	1,645	-0.06%
2019/04/19	0	0.00	1	34.25	34.30	-1	1,568	-0.06%
2019/04/18	0	0.00	13	34.40	34.30	-13	1,496	-0.87%
2019/04/17	6	33.85	5	34.13	34.20	1	1,366	0.07%
2019/04/16	0	0.00	1	32.75	33.40	-1	1,245	-0.08%
2019/04/15	6	32.58	7	33.02	33.00	-1	1,195	-0.08%
2019/04/10	2	32.30	0	0.00	32.20	2	1,065	0.19%
2019/04/09	3	33.10	2	32.75	32.20	1	1,045	0.10%
2019/04/08	29	33.47	20	33.27	33.95	9	970	0.93%
2019/03/28	0	0.00	3	29.30	29.35	-3	693	-0.43%
2019/03/26	0	0.00	2	30.05	29.90	-2	673	-0.30%
2019/03/25	14	29.93	16	30.08	29.85	-2	651	-0.31%
2019/03/21	3	29.25	0	0.00	29.50	3	569	0.53%
2019/03/20	1	29.30	0	0.00	29.35	1	561	0.18%
2019/03/18	5	29.60	6	29.78	29.75	-1	545	-0.18%
2019/03/14	1	28.85	0	0.00	28.35	1	457	0.22%
2019/03/08	0	0.00	5	28.00	28.10	-5	399	-1.25%
2019/03/07	5	27.70	0	0.00	27.60	5	386	1.29%
2019/02/20	0	0.00	1	27.95	27.90	-1	344	-0.29%
2019/02/13	6	27.97	4	28.00	28.10	2	355	0.56%
2019/01/29	4	27.53	0	0.00	27.50	4	321	1.25%
2019/01/23	0	0.00	1	27.65	27.60	-1	330	-0.30%
2019/01/22	0	0.00	20	27.50	27.50	-20	331	-6.03%
2019/01/17	32	28.94	31	28.95	27.65	1	319	0.31%
2019/01/16	0	0.00	6	26.90	26.95	-6	273	-2.19%
2019/01/09	0	0.00	3	26.75	26.40	-3	273	-1.10%
2018/12/28	0	0.00	4	26.15	26.15	-4	299	-1.34%
2018/12/27	0	0.00	4	25.73	25.90	-4	301	-1.33%
2018/12/06	6	25.40	0	0.00	25.30	6	317	1.89%
2018/10/25	0	0.00	2	23.90	23.90	-2	418	-0.48%
2018/10/18	2	25.60	0	0.00	25.55	2	465	0.43%
2018/10/11	2	24.08	0	0.00	24.15	2	544	0.37%
2018/10/05	10	25.63	0	0.00	25.60	10	533	1.87%
2018/10/02	0	0.00	4	26.35	26.40	-4	535	-0.75%
2018/09/12	4	25.30	0	0.00	25.10	4	583	0.69%
2018/08/31	0	0.00	10	27.75	27.90	-10	857	-1.17%
2018/08/15	4	27.55	0	0.00	27.60	4	1,554	0.26%
2018/08/09	0	0.00	1	28.65	28.70	-1	1,569	-0.06%
2018/08/08	0	0.00	2	28.75	28.85	-2	1,568	-0.13%
2018/08/07	0	0.00	3	28.75	28.50	-3	1,544	-0.19%
2018/08/06	0	0.00	10	28.32	28.40	-10	1,541	-0.65%
2018/08/03	0	0.00	2	27.85	28.00	-2	1,536	-0.13%
2018/08/01	0	0.00	6	28.13	28.15	-6	1,526	-0.39%
2018/07/31	0	0.00	2	28.15	27.95	-2	1,519	-0.13%
2018/07/27	4	27.95	0	0.00	27.95	4	1,509	0.27%
2018/07/26	2	27.85	7	27.61	27.65	-5	1,492	-0.34%
2018/07/24	0	0.00	4	27.55	27.45	-4	1,476	-0.27%
2018/07/19	1	27.25	3	27.30	27.00	-2	1,434	-0.14%
2018/06/29	0	0.00	2	25.90	25.90	-2	1,527	-0.13%
2018/06/28	2	25.50	0	0.00	25.50	2	1,524	0.13%
2018/06/20	4	26.40	3	26.65	26.35	1	1,498	0.07%
2018/06/19	14	26.59	0	0.00	26.55	14	1,489	0.94%
2018/06/08	8	28.45	5	29.10	28.40	3	1,302	0.23%
2018/06/07	1	30.75	0	0.00	30.85	1	1,220	0.08%
2018/06/06	0	0.00	1	30.85	30.75	-1	1,197	-0.08%
2018/06/05	11	30.45	0	0.00	30.95	11	1,167	0.94%
2018/06/04	8	31.50	9	31.49	31.45	-1	1,095	-0.09%
2018/05/31	0	0.00	4	29.75	29.20	-4	787	-0.51%
2018/05/30	0	0.00	2	27.88	28.30	-2	646	-0.31%
2018/05/29	5	27.20	1	27.20	27.10	4	584	0.68%
2018/05/28	1	27.10	0	0.00	27.10	1	570	0.18%
2018/05/23	5	26.85	0	0.00	26.70	5	572	0.87%
2018/05/22	0	0.00	7	27.44	27.00	-7	568	-1.23%
2018/05/16	1	26.55	0	0.00	26.35	1	579	0.17%
2018/05/14	6	26.05	0	0.00	26.15	6	631	0.95%
2018/05/11	1	26.55	0	0.00	26.35	1	639	0.16%
2018/04/11	0	0.00	2	28.05	28.10	-2	1,219	-0.16%
2018/03/31	0	0.00	5	26.70	26.70	-5	1,268	-0.39%
2018/03/27	2	26.85	0	0.00	26.85	2	1,329	0.15%
2018/03/21	0	27.35	0	0.00	27.10	0	1,356	0.00%
2018/03/20	0	27.10	0	0.00	26.85	0	1,364	0.00%
2018/03/19	0	0.00	12	27.18	27.10	-12	1,370	-0.88%
2018/03/07	2	26.75	1	26.75	26.70	1	1,379	0.07%
2018/02/26	0	0.00	1	27.30	27.20	-1	1,465	-0.07%
2018/02/23	5	26.50	0	0.00	26.65	5	1,454	0.34%
2018/02/06	5	25.19	2	25.90	25.75	3	1,497	0.20%
2018/02/05	1	26.80	0	0.00	27.20	1	1,478	0.07%
2018/02/02	2	27.50	0	0.00	27.50	2	1,480	0.14%
2018/01/31	0	0.00	40	28.00	28.05	-40	1,526	-2.62%
2018/01/30	30	28.80	0	0.00	28.25	30	1,566	1.91%
2018/01/26	10	28.50	0	0.00	28.55	10	1,580	0.63%
2018/01/17	28	30.63	21	31.10	28.60	7	1,746	0.40%
2018/01/16	17	29.12	17	29.32	30.00	0	1,531	0.00%
2018/01/10	2	27.75	0	0.00	27.75	2	1,475	0.14%
2018/01/09	0	0.00	17	27.90	28.25	-17	1,470	-1.16%
2018/01/08	18	28.55	1	28.35	27.90	17	1,473	1.15%
2018/01/05	2	28.83	0	0.00	28.80	2	1,451	0.14%
2018/01/04	2	28.75	0	0.00	28.35	2	1,399	0.14%
2018/01/03	2	27.75	0	0.00	28.00	2	1,369	0.15%