長科* (6548)-凱基-鳳山券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
40.10
漲跌
▲0.70
漲幅
+1.78%
成交量
1,927張
產業
上櫃半導體類股
280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

長科* (6548)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/20	2	39.90	0	0.00	40.10	2	2,351	0.09%
2024/05/16	1	38.55	0	0.00	39.35	1	2,377	0.04%
2024/05/15	2	40.13	2	40.55	39.45	0	2,360	0.00%
2024/05/14	0	0.00	1	40.15	40.15	-1	2,308	-0.04%
2024/05/06	4	40.15	5	40.44	40.25	-1	2,198	-0.05%
2024/05/03	0	0.00	1	39.60	39.65	-1	2,165	-0.05%
2024/04/30	0	0.00	3	40.55	40.60	-3	2,112	-0.14%
2024/04/26	3	40.40	7	40.51	40.35	-4	2,005	-0.20%
2024/04/25	11	40.92	10	41.25	41.55	1	1,885	0.05%
2024/04/24	5	38.65	7	40.50	40.50	-2	1,599	-0.13%
2024/04/23	0	0.00	1	37.05	36.85	-1	1,459	-0.07%
2024/04/18	2	36.88	0	0.00	37.00	2	1,375	0.15%
2024/04/17	0	0.00	3	37.07	37.45	-3	1,355	-0.22%
2024/04/16	2	36.33	11	36.10	36.05	-9	1,312	-0.69%
2024/04/15	13	37.77	16	37.72	37.65	-3	1,264	-0.24%
2024/04/12	14	37.57	12	38.10	37.35	2	1,218	0.16%
2024/04/10	5	36.51	6	36.92	36.50	-1	1,126	-0.09%
2024/04/09	5	36.38	4.1	36.46	36.45	0.9	1,098	0.08%
2024/04/08	1	37.30	0	0.00	37.30	1	1,047	0.10%
2024/04/02	1	34.70	0	0.00	34.75	1	845	0.12%
2024/03/28	2	34.10	2	34.05	34.05	0	868	0.00%
2024/03/26	5	34.26	0	0.00	33.80	5	923	0.54%
2024/03/25	0	0.00	1	34.00	34.60	-1	934	-0.11%
2024/03/21	5	33.35	0	0.00	33.35	5	968	0.52%
2024/03/18	2	33.05	0	0.00	33.10	2	979	0.20%
2024/03/13	5	33.75	0	0.00	33.90	5	971	0.51%
2024/03/11	15	33.20	0	0.00	33.25	15	969	1.55%
2024/03/08	3	33.12	0	0.00	33.00	3	972	0.31%
2024/03/07	3	33.78	0	0.00	33.55	3	954	0.31%
2024/03/05	3	34.05	0	0.00	34.15	3	926	0.32%
2024/03/04	10	34.10	0	0.00	33.95	10	923	1.08%
2024/02/23	1	34.35	0	0.00	34.40	1	885	0.11%
2024/02/22	1	34.85	0	0.00	34.55	1	878	0.11%
2024/02/15	0	0.00	1	33.70	33.85	-1	772	-0.13%
2024/02/05	0	0.00	1	33.50	33.15	-1	757	-0.13%
2024/02/02	1	33.10	0	0.00	33.00	1	756	0.13%
2024/01/23	0	0.00	1	33.40	33.50	-1	775	-0.13%
2024/01/05	0	0.00	0	33.20	33.05	0	824	0.00%
2024/01/02	0	0.00	1	33.50	33.50	-1	859	-0.12%
2023/12/26	0	0.00	1	34.00	34.05	-1	843	-0.12%
2023/12/20	0	0.00	1	33.15	32.70	-1	743	-0.13%
2023/12/19	5	32.95	0	0.00	32.70	5	716	0.70%
2023/12/13	1	33.85	1	33.75	33.75	0	670	0.00%
2023/12/12	0	0.00	1	34.00	33.90	-1	678	-0.15%
2023/12/11	1	33.65	1	33.40	33.65	0	682	0.00%
2023/12/08	0	0.00	1	33.35	33.35	-1	688	-0.15%
2023/12/07	0	0.00	1	33.45	33.35	-1	690	-0.15%
2023/12/06	0	0.00	1	33.20	33.15	-1	713	-0.14%
2023/12/04	0	0.00	0	33.80	33.50	0	743	0.00%
2023/12/01	5	33.75	0	0.00	33.75	5	772	0.65%
2023/11/30	5	33.80	0	0.00	33.85	5	805	0.62%
2023/11/29	5	33.65	0	0.00	33.70	5	813	0.61%
2023/11/22	1	33.10	0	0.00	33.05	1	894	0.11%
2023/11/20	0	0.00	1	32.70	32.90	-1	927	-0.11%
2023/11/16	3	32.60	0	0.00	32.60	3	977	0.31%
2023/11/15	1	32.45	0	0.00	32.30	1	987	0.10%
2023/11/14	0	0.00	1	32.20	32.25	-1	1,000	-0.10%
2023/10/31	0	0.00	1	32.05	32.25	-1	1,230	-0.08%
2023/10/30	0	0.00	1	32.00	32.10	-1	1,266	-0.08%
2023/10/25	0	0.00	13	31.45	32.20	-13	1,434	-0.91%
2023/10/19	1	31.45	0	0.00	31.25	1	1,591	0.06%
2023/10/13	1	32.90	0	0.00	32.55	1	1,979	0.05%
2023/10/11	1	31.70	0	0.00	31.80	1	2,200	0.05%
2023/09/26	3	33.28	0	0.00	33.25	3	2,791	0.11%
2023/09/11	2	34.20	0	0.00	34.30	2	2,888	0.07%
2023/09/08	0	35.50	0	0.00	35.00	0	2,869	0.00%
2023/09/04	3	34.65	0	0.00	34.85	3	2,881	0.10%
2023/08/31	0	34.40	0	0.00	34.90	0	2,922	0.00%
2023/08/28	0.2	33.90	0	0.00	33.75	0.2	2,973	0.01%
2023/08/23	0	0.00	0.4	34.34	34.55	-0.4	2,984	-0.01%
2023/08/22	0	0.00	1	33.20	33.00	-1	2,976	-0.03%
2023/08/17	1	35.00	0	0.00	35.00	1	2,983	0.03%
2023/08/16	3	34.03	0	0.00	34.40	3	2,997	0.10%
2023/08/15	0	0.00	2	34.55	34.40	-2	2,992	-0.07%
2023/08/14	1	34.20	0	0.00	34.50	1	2,991	0.03%
2023/08/10	1	34.50	0	0.00	34.65	1	2,975	0.03%
2023/08/07	2	34.75	1	34.65	36.00	1	2,923	0.03%
2023/08/04	1.1	35.17	0	0.00	35.25	1.1	2,893	0.04%
2023/08/01	1	36.41	0	0.00	36.40	1	2,829	0.04%
2023/07/28	1	36.45	0	0.00	36.20	1	2,798	0.04%
2023/07/25	0	0.00	2	37.90	37.90	-2	2,670	-0.07%
2023/07/24	0	37.85	0	0.00	37.70	0	2,652	0.00%
2023/07/21	4	37.65	0	0.00	37.60	4	2,633	0.15%
2023/07/19	0	0.00	0.6	38.55	37.75	-0.6	2,494	-0.03%
2023/07/18	1.2	36.43	0	0.00	36.75	1.2	2,437	0.05%
2023/07/17	3	37.40	2	36.80	36.80	1	2,396	0.04%
2023/07/14	1	36.88	0	0.00	38.35	1	2,348	0.04%
2023/07/13	18	36.59	16	36.05	35.80	2	2,258	0.09%
2023/07/12	7.2	38.60	1	38.55	38.10	6.2	2,087	0.30%
2023/07/07	8.2	42.42	0	0.00	42.30	8.2	2,079	0.39%
2023/07/06	8.1	44.06	0	0.00	44.20	8.1	2,134	0.38%
2023/07/05	4.5	45.20	7	44.84	44.55	-2.5	2,208	-0.11%
2023/07/04	1	45.35	8	44.77	45.50	-7	2,311	-0.30%
2023/07/03	0	0.00	2.1	44.04	44.00	-2.1	2,669	-0.08%
2023/06/30	4	43.00	0	0.00	43.35	4	2,863	0.14%
2023/06/28	0	0.00	5	42.90	42.75	-5	2,895	-0.17%
2023/06/27	1	41.90	1	41.30	41.50	0	2,894	0.00%
2023/06/26	5	41.20	0	0.00	41.10	5	2,948	0.17%
2023/06/19	0	41.00	1.5	40.85	40.90	-1.5	3,088	-0.05%
2023/06/15	0	41.45	0	0.00	41.95	0	3,089	0.00%
2023/06/14	0	0.00	0.1	40.80	40.95	-0.1	3,107	0.00%
2023/06/13	1	40.50	0	0.00	40.35	1	3,131	0.03%
2023/06/12	2.2	41.01	0	0.00	40.60	2.2	3,137	0.07%
2023/06/09	1.2	42.62	2	42.60	42.50	-0.9	3,125	-0.03%
2023/06/08	3	43.07	0	0.00	42.90	3	3,176	0.09%
2023/06/07	1	43.40	2	43.20	43.50	-1	3,219	-0.03%
2023/06/06	1	43.00	3	43.15	43.50	-2	3,331	-0.06%
2023/06/05	0	0.00	2	43.43	44.20	-2	3,462	-0.06%
2023/06/02	2	42.60	2	42.40	42.40	0	3,734	0.00%
2023/06/01	0	0.00	1	42.55	42.10	-1	3,822	-0.03%
2023/05/31	1	42.10	0	0.00	42.25	1	3,803	0.03%
2023/05/26	3.1	41.94	1	41.50	41.50	2.1	3,759	0.05%
2023/05/23	4	42.88	3	42.85	42.65	1	3,754	0.03%
2023/05/22	6	42.60	0	0.00	43.15	6	3,742	0.16%
2023/05/19	0	0.00	1	41.15	41.15	-1	3,704	-0.03%
2023/05/17	1	41.80	0	0.00	41.85	1	3,698	0.03%
2023/05/15	0	0.00	51	39.80	39.95	-51	3,695	-1.38%
2023/05/12	2	38.95	7	39.46	39.90	-5	3,702	-0.14%
2023/05/11	0	0.00	4	40.05	39.50	-4	3,713	-0.11%
2023/05/10	0	40.65	6	40.46	40.45	-6	3,719	-0.16%
2023/05/09	10	40.70	0	0.00	40.15	10	3,747	0.27%
2023/05/08	0	0.00	2	41.75	41.35	-2	3,793	-0.05%
2023/05/05	3	40.97	3	41.07	40.85	0	3,889	0.00%
2023/05/04	0	41.20	0	0.00	40.70	0	3,892	0.00%
2023/05/03	0	0.00	6	41.98	41.80	-6	3,881	-0.15%
2023/05/02	0	0.00	2	42.55	42.40	-2	3,881	-0.05%
2023/04/28	2	42.15	2	42.45	42.20	0	3,861	0.00%
2023/04/27	0	41.50	3	41.75	41.50	-3	3,839	-0.08%
2023/04/26	9.1	41.48	2	41.70	41.30	7.1	3,820	0.19%
2023/04/25	11.1	43.04	16	44.66	42.80	-4.9	3,771	-0.13%
2023/04/24	2	42.90	16	43.66	43.95	-14	3,737	-0.37%
2023/04/21	6	43.62	25	42.97	43.10	-19	3,719	-0.51%
2023/04/20	44	44.54	12	44.48	43.90	32	3,660	0.87%
2023/04/19	5	44.49	7	43.94	43.80	-2	3,614	-0.06%
2023/04/18	13	44.32	0	0.00	44.05	13	3,575	0.36%
2023/04/17	0	0.00	9	45.56	45.10	-9	3,516	-0.26%
2023/04/14	1	44.05	9.4	44.36	44.65	-8.4	3,430	-0.25%
2023/04/13	4.1	44.38	11.1	44.03	43.90	-7	3,384	-0.21%
2023/04/12	53	44.92	51	44.85	44.40	2	3,325	0.06%
2023/04/11	51	43.98	97.5	44.13	44.10	-46.5	3,215	-1.45%
2023/04/10	71	44.61	21	44.48	44.50	50	3,123	1.60%
2023/04/07	118	45.48	9.3	46.53	45.35	108.7	3,016	3.60%	大買/鉅額交易
2023/04/06	20.4	45.72	22	45.54	46.20	-1.6	2,867	-0.06%
2023/03/31	29	42.21	29	43.80	44.85	0	2,442	0.00%
2023/03/30	6	40.80	13.1	40.96	40.80	-7.1	2,208	-0.32%
2023/03/29	0	0.00	35	39.45	39.50	-35	2,160	-1.62%
2023/03/28	7	40.01	1	39.95	39.80	6	2,143	0.28%
2023/03/27	3.1	40.80	1.5	40.93	41.05	1.6	2,099	0.08%
2023/03/24	35	41.17	4	41.06	40.50	31	2,034	1.52%
2023/03/23	0	0.00	30	39.00	39.20	-30	1,918	-1.56%
2023/03/22	33	39.72	3	39.55	39.30	30	1,899	1.58%
2023/03/21	12	39.06	11	38.98	39.00	1	1,875	0.05%
2023/03/20	19	38.92	18	38.93	38.70	1	1,862	0.05%
2023/03/17	25	38.66	26	38.78	38.70	-1	1,849	-0.05%
2023/03/15	1	38.50	2	38.50	38.30	-1	1,807	-0.06%
2023/03/14	0	0.00	3	38.50	38.60	-3	1,788	-0.17%
2023/03/13	6	37.93	0	0.00	39.00	6	1,763	0.34%
2023/03/10	6	39.28	10	39.84	39.00	-4	1,709	-0.23%
2023/03/09	7	41.11	15	40.98	40.90	-8	1,638	-0.49%
2023/03/08	17.1	40.38	26	40.72	40.40	-9	1,517	-0.59%
2023/03/07	40	38.91	31	38.73	39.50	9	1,337	0.67%
2023/03/06	0	0.00	2	37.60	38.10	-2	1,003	-0.20%
2023/03/03	1	34.70	0	0.00	34.65	1	898	0.11%
2023/03/01	9	34.41	0	0.00	34.25	9	892	1.01%
2023/02/24	5	34.53	0	0.00	34.45	5	892	0.56%
2023/02/23	3	34.65	0	0.00	34.55	3	887	0.34%
2023/02/22	3	34.10	0	0.00	34.45	3	877	0.34%
2023/02/21	1	34.55	6	34.30	34.55	-5	864	-0.58%
2023/02/20	3	34.25	0	0.00	34.25	3	847	0.35%
2023/02/17	3	33.75	0	0.00	33.70	3	844	0.36%
2023/02/15	2	33.83	0	0.00	33.75	2	856	0.23%
2023/02/14	1	34.30	0	0.00	34.35	1	843	0.12%
2023/02/10	3	33.30	6	33.44	33.30	-3	834	-0.36%
2023/02/08	3	33.90	0	0.00	33.80	3	808	0.37%
2023/02/07	0	0.00	5	34.10	34.10	-5	787	-0.64%
2023/02/03	0.1	34.60	3	34.60	34.70	-2.9	692	-0.42%
2023/02/02	0.1	32.55	2	32.55	32.60	-1.9	584	-0.33%
2023/01/16	0	0.00	1	30.45	30.50	-1	557	-0.18%
2023/01/12	0	0.00	3	31.00	30.95	-3	591	-0.51%
2022/12/28	3	29.70	0	0.00	29.55	3	710	0.42%
2022/12/26	2	29.85	1	29.85	29.80	1	744	0.13%
2022/12/22	1	29.95	0	0.00	29.95	1	750	0.13%
2022/12/21	1	29.90	0	0.00	29.85	1	759	0.13%
2022/12/20	2	30.30	0	0.00	29.60	2	763	0.26%
2022/12/15	2	31.45	0	0.00	31.45	2	773	0.26%
2022/12/07	0	0.00	5	31.90	31.60	-5	782	-0.64%
2022/12/06	1	33.15	0	0.00	33.05	1	769	0.13%
2022/12/02	0	0.00	5	33.00	33.35	-5	767	-0.65%
2022/12/01	2	32.65	20	32.65	32.50	-18	783	-2.30%
2022/11/28	7	30.80	0	0.00	31.45	7	832	0.84%
2022/11/25	3	31.50	4	31.43	31.30	-1	834	-0.12%
2022/11/22	3	31.40	1	30.95	31.15	2	841	0.24%
2022/11/21	0	0.00	1	30.95	30.75	-1	839	-0.12%
2022/11/18	2	32.05	0	0.00	31.60	2	840	0.24%
2022/11/17	0	0.00	1	32.40	32.20	-1	839	-0.12%
2022/11/16	2	32.08	0	0.00	31.80	2	839	0.24%
2022/11/14	1	31.30	0	0.00	31.25	1	831	0.12%
2022/11/11	0	0.00	5.3	31.36	31.30	-5.3	831	-0.63%
2022/11/10	6	30.82	1	31.00	30.80	5	819	0.61%
2022/11/09	9	31.08	5	31.07	31.05	4	815	0.49%
2022/11/08	6	30.52	3	30.98	30.30	3	800	0.37%
2022/11/07	4	30.31	4	30.49	30.35	0	789	0.00%
2022/11/04	2.3	29.37	2	29.75	29.80	0.3	778	0.04%
2022/11/03	3.6	29.55	0	0.00	29.60	3.6	773	0.47%
2022/11/02	1	29.50	5	29.90	29.70	-4	768	-0.52%
2022/11/01	4	29.26	2	30.40	29.55	2	763	0.26%
2022/10/31	1	28.90	3	29.02	29.00	-2	755	-0.26%
2022/10/28	1.1	29.01	0	0.00	28.75	1.1	757	0.15%
2022/10/25	0	0.00	0	29.95	29.00	0	752	0.00%
2022/10/24	2.2	30.10	0	0.00	29.90	2.2	772	0.28%
2022/10/21	0.2	30.50	0.1	31.00	30.10	0.1	766	0.01%
2022/10/20	0	0.00	8	31.21	30.90	-8	756	-1.06%
2022/10/19	3	29.75	16	29.82	29.95	-13	727	-1.79%
2022/10/18	1	29.60	2	29.93	29.80	-1	729	-0.14%
2022/10/17	4.2	28.87	0	0.00	29.60	4.2	733	0.57%
2022/10/14	1	30.00	1	29.98	29.95	0	731	0.01%
2022/10/13	4.8	29.92	0	0.00	29.15	4.8	734	0.65%
2022/10/12	2	30.20	1	30.95	30.75	1	737	0.14%
2022/10/11	2.4	30.76	0	0.00	30.60	2.4	736	0.33%
2022/10/07	4.3	32.29	1	33.00	32.25	3.3	721	0.46%
2022/10/06	5.6	33.58	0.5	33.35	33.20	5.1	712	0.72%
2022/10/05	3	34.30	5	33.76	34.35	-2	676	-0.30%
2022/10/03	4	30.48	10	30.33	30.15	-6	637	-0.94%
2022/09/30	0.3	28.70	0	0.00	28.80	0.3	615	0.04%
2022/09/29	0.1	28.70	1	29.30	29.25	-0.9	613	-0.15%
2022/09/28	1.1	28.83	0	0.00	28.15	1.1	612	0.18%
2022/09/27	4	29.05	5	29.36	29.60	-1	605	-0.17%
2022/09/26	15	29.38	0	0.00	29.30	15	605	2.48%
2022/09/23	2	30.98	0	0.00	30.85	2	611	0.33%
2022/09/22	0	0.00	1	31.30	31.65	-1	612	-0.16%
2022/09/21	4	32.00	0	0.00	31.60	4	620	0.64%
2022/09/19	2	32.45	0	0.00	32.30	2	621	0.32%
2022/09/16	2.1	33.43	0	0.00	33.15	2.1	613	0.34%
2022/09/15	2	33.95	12	33.90	33.85	-10	611	-1.64%
2022/09/14	2	33.63	0	0.00	34.10	2	608	0.33%
2022/09/07	2	34.70	0	0.00	34.20	2	581	0.34%
2022/09/06	1	36.05	0	0.00	36.00	1	544	0.18%
2022/09/05	1	35.60	1	36.70	36.65	0	519	0.00%
2022/08/23	1	89.60	8	90.00	89.30	-7	472	-1.48%
2022/08/19	0	0.00	1	90.50	91.40	-1	476	-0.21%
2022/08/09	0	0.00	1	79.20	81.10	-1	451	-0.22%
2022/08/01	1	76.90	0	0.00	76.80	1	466	0.21%
2022/07/22	0	0.00	0	82.20	80.90	0	482	0.00%
2022/07/14	0	80.60	0	0.00	80.80	0	547	0.00%
2022/06/17	0	0.00	1	85.10	84.90	-1	571	-0.17%
2022/06/16	1	91.20	0	0.00	88.00	1	575	0.17%
2022/05/23	0	0.00	1	92.40	92.10	-1	800	-0.12%
2022/05/20	0	0.00	1	91.70	92.00	-1	824	-0.12%
2022/05/19	0	0.00	1	92.20	92.40	-1	845	-0.12%
2022/05/16	1	90.00	0	0.00	89.50	1	1,060	0.09%
2022/05/11	1	88.30	0	0.00	88.60	1	1,263	0.08%
2022/04/26	2	90.70	0	0.00	92.60	2	1,632	0.12%
2022/04/11	2	95.90	0	0.00	95.70	2	1,751	0.11%
2022/04/07	1	98.80	0	0.00	99.00	1	1,849	0.05%
2022/04/01	1	99.10	0	0.00	100.50	1	1,896	0.05%
2022/03/30	2	102.25	0	0.00	101.50	2	1,973	0.10%
2022/03/29	1	102.00	1	101.50	101.00	0	1,972	0.00%
2022/03/24	2	99.50	0	0.00	100.00	2	2,114	0.09%
2022/03/23	0	0.00	3	100.00	98.80	-3	2,128	-0.14%
2022/03/22	0	0.00	2	99.50	98.80	-2	2,171	-0.09%
2022/03/18	3	97.00	0	0.00	98.60	3	2,189	0.14%
2022/03/14	1	98.10	4	97.10	96.90	-3	2,158	-0.14%
2022/03/10	1	98.40	1	98.20	97.90	0	2,167	0.00%
2022/03/08	1	94.00	3	94.80	92.00	-2	2,159	-0.09%
2022/03/07	4	96.73	1	96.20	96.50	3	2,131	0.14%
2022/03/04	3	100.50	0	0.00	101.00	3	2,109	0.14%
2022/03/03	2	101.75	0	0.00	101.50	2	2,122	0.09%
2022/02/25	0	0.00	2	100.00	100.00	-2	2,160	-0.09%
2022/02/23	0	0.00	11	102.59	103.50	-11	2,168	-0.51%
2022/02/22	1	101.00	0	0.00	102.00	1	2,175	0.05%
2022/02/21	6	102.50	6	103.50	104.00	0	2,180	0.00%
2022/02/18	1	102.50	0	0.00	102.50	1	2,176	0.05%
2022/02/17	10	104.30	12	102.88	102.00	-2	2,174	-0.09%
2022/02/16	8	109.69	3	109.67	109.50	5	2,168	0.23%
2022/02/14	5	106.70	1	105.50	106.50	4	2,027	0.20%
2022/02/11	0	0.00	1	107.50	108.00	-1	2,000	-0.05%
2022/02/09	3	105.17	3	106.33	107.00	0	1,921	0.00%
2022/02/08	0	0.00	4	103.75	105.00	-4	1,860	-0.22%
2022/01/26	1	99.20	4	98.85	98.30	-3	1,834	-0.16%
2022/01/20	1	98.00	0	0.00	98.60	1	2,149	0.05%
2022/01/19	2	100.30	0	0.00	98.90	2	2,162	0.09%
2022/01/18	1	98.00	1	98.40	98.20	0	2,113	0.00%
2022/01/12	2	95.20	0	0.00	95.90	2	2,178	0.09%
2022/01/11	1	95.20	0	0.00	95.10	1	2,200	0.05%
2022/01/07	2	95.75	2	94.80	95.20	0	2,186	0.00%
2022/01/06	2	94.95	0	0.00	96.20	2	2,176	0.09%
2022/01/05	1	96.40	1	96.30	96.20	0	2,160	0.00%
2022/01/04	3	101.83	0	0.00	100.50	3	2,102	0.14%
2021/12/30	5	104.90	3	105.50	104.50	2	2,078	0.10%
2021/12/28	0	0.00	2	102.00	102.00	-2	1,996	-0.10%
2021/12/27	5	101.50	0	0.00	101.50	5	1,997	0.25%
2021/12/24	1	106.00	1	103.51	104.00	0	1,988	0.00%
2021/12/23	1	103.50	0	0.00	103.50	1	1,943	0.05%
2021/12/22	4	104.50	4.1	102.01	103.00	-0.1	1,941	0.00%
2021/12/21	5	101.00	5	102.20	102.50	0	1,913	0.00%
2021/12/20	1	99.70	0	0.00	99.10	1	1,853	0.05%
2021/12/14	2	95.20	2	95.00	94.40	0	1,773	0.00%
2021/12/09	3	96.70	2	97.00	97.00	1	1,786	0.06%
2021/12/08	2	99.95	2	99.60	99.20	0	1,757	0.00%
2021/12/07	0	0.00	2	99.90	99.40	-2	1,763	-0.11%
2021/12/06	2	98.40	0	0.00	98.50	2	1,769	0.11%
2021/12/01	1	97.80	1	98.00	98.00	0	1,873	0.00%
2021/11/30	4	98.60	5	98.82	99.10	-1	1,916	-0.05%
2021/11/29	2	95.80	4	96.50	98.50	-2	1,991	-0.10%
2021/11/26	0.1	96.90	6	96.90	98.50	-6	2,120	-0.28%
2021/11/24	1	101.00	1	102.50	100.50	0	2,504	0.00%
2021/11/23	1	101.50	0	0.00	102.00	1	2,504	0.04%
2021/11/19	2	100.75	0	0.00	101.00	2	2,535	0.08%
2021/11/18	2	101.75	0	0.00	101.50	2	2,563	0.08%
2021/11/16	1	105.50	0	0.00	104.00	1	2,601	0.04%
2021/11/15	2	103.50	3	104.00	106.50	-1	2,587	-0.04%
2021/11/11	0	0.00	1	99.90	99.70	-1	2,515	-0.04%
2021/11/09	0	0.00	1	101.50	101.00	-1	2,562	-0.04%
2021/11/05	2	101.50	0	0.00	101.50	2	2,620	0.08%
2021/11/04	2	102.75	0	0.00	102.00	2	2,672	0.07%
2021/11/03	0	0.00	5	102.30	104.50	-5	2,696	-0.19%
2021/11/02	3	107.17	0	0.00	103.00	3	2,727	0.11%
2021/11/01	0	0.00	1	106.50	107.00	-1	2,665	-0.04%
2021/10/29	2	103.50	1	104.50	104.00	1	2,532	0.04%
2021/10/28	1	101.00	0	0.00	100.00	1	2,512	0.04%
2021/10/26	1	102.00	4	100.50	100.50	-3	2,595	-0.12%
2021/10/22	1	99.20	3	100.83	101.50	-2	2,772	-0.07%
2021/10/21	1	100.00	1	99.70	99.70	0	2,912	0.00%
2021/10/20	3	100.50	3	101.67	101.00	0	3,062	0.00%
2021/10/19	3	98.00	0	0.00	98.10	3	3,158	0.09%
2021/10/14	0	0.00	1	92.10	92.00	-1	3,373	-0.03%
2021/10/13	2	92.05	3	91.50	91.80	-1	3,431	-0.03%
2021/10/12	0	0.00	1	92.70	92.50	-1	3,508	-0.03%
2021/10/08	4	92.58	4	92.38	91.80	0	3,565	0.00%
2021/10/07	4	92.95	0	0.00	92.00	4	3,658	0.11%
2021/10/06	5	89.30	1	90.00	90.00	4	3,820	0.10%
2021/10/05	1	91.30	0	0.00	90.40	1	3,966	0.03%
2021/10/01	1	92.50	0	0.00	92.30	1	4,288	0.02%
2021/09/30	4	94.20	0	0.00	95.40	4	4,443	0.09%
2021/09/29	1	94.00	0	0.00	94.00	1	4,546	0.02%
2021/09/28	1	97.50	0	0.00	96.50	1	4,698	0.02%
2021/09/14	0	0.00	2	101.00	100.00	-2	5,001	-0.04%
2021/09/08	3	100.27	1	103.00	98.00	2	4,963	0.04%
2021/09/07	1	104.50	2	101.00	102.00	-1	4,935	-0.02%
2021/09/06	6	106.17	1	108.50	103.00	5	4,888	0.10%
2021/09/03	1	107.50	13	106.31	108.50	-12	4,843	-0.25%
2021/09/02	6	109.08	2	112.00	107.50	4	4,799	0.08%
2021/09/01	5	112.10	2	113.25	112.50	3	4,719	0.06%
2021/08/31	10	110.10	5	110.40	114.00	5	4,599	0.11%
2021/08/30	0	0.00	1	105.00	110.50	-1	4,346	-0.02%
2021/08/27	1	101.50	1	100.00	100.50	0	4,182	0.00%
2021/08/24	0	0.00	1	102.50	102.50	-1	4,119	-0.02%
2021/08/23	1	100.00	2	97.40	100.00	-1	4,085	-0.02%
2021/08/20	1	95.00	1	96.20	95.50	0	4,038	0.00%
2021/08/19	2	95.50	3	95.27	92.00	-1	4,009	-0.02%
2021/08/18	2	95.30	1	95.90	95.80	1	3,988	0.03%
2021/08/17	4	94.80	2	93.80	94.70	2	3,958	0.05%
2021/08/16	0	0.00	1	92.50	95.10	-1	3,928	-0.03%
2021/08/13	2	97.40	2	98.30	94.10	0	3,894	0.00%
2021/08/12	3	97.30	3	98.20	97.00	0	3,858	0.00%
2021/08/11	1	98.80	0	0.00	96.90	1	3,839	0.03%
2021/08/10	2	96.55	0	0.00	96.40	2	3,790	0.05%
2021/08/09	0	0.00	4	100.75	101.00	-4	3,752	-0.11%
2021/08/06	1	102.00	2	102.00	101.50	-1	3,728	-0.03%
2021/08/03	0	0.00	2	102.50	102.50	-2	3,680	-0.05%
2021/08/02	1	101.00	0	0.00	100.50	1	3,653	0.03%
2021/07/30	5	103.00	3	103.66	101.50	2	3,643	0.05%
2021/07/29	7	98.56	6	99.70	101.00	1	3,531	0.03%
2021/07/28	16	97.43	23	96.40	99.40	-7	3,472	-0.20%
2021/07/27	6	101.08	3	101.57	97.80	3	3,345	0.09%
2021/07/26	9	102.18	12.1	103.21	106.00	-3.1	3,208	-0.10%
2021/07/23	5	99.48	4	99.50	96.60	1	3,051	0.03%
2021/07/22	4	97.55	4	98.10	98.00	0	2,922	0.00%
2021/07/21	3	97.87	2	96.00	95.70	1	2,850	0.04%
2021/07/20	3	95.43	3	97.47	99.60	0	2,769	0.00%
2021/07/19	3.1	97.74	3	99.50	95.90	0.1	2,703	0.00%
2021/07/16	3	98.83	4	97.10	96.40	-1	2,664	-0.04%
2021/07/15	3	93.37	3	93.67	95.60	0	2,601	0.00%
2021/07/14	4	94.80	5	94.70	94.10	-1	2,557	-0.04%
2021/07/13	9	97.32	13	95.87	96.00	-4	2,470	-0.16%
2021/07/12	25	94.88	23	96.62	97.00	2	2,299	0.09%
2021/07/09	3	89.83	21	90.00	91.10	-18	2,150	-0.84%
2021/07/08	3	92.10	21	89.13	88.80	-18	2,055	-0.88%
2021/07/07	10	84.90	6	90.02	91.40	4	1,859	0.22%
2021/07/06	2	83.30	8	82.94	83.10	-6	1,717	-0.35%
2021/07/05	6	82.68	6	80.80	81.40	0	1,649	0.00%
2021/07/02	8	79.58	7	78.64	81.90	1	1,495	0.07%
2021/06/30	15	74.03	1	73.90	74.20	14	1,399	1.00%
2021/06/28	0	0.00	2	72.20	72.00	-2	1,459	-0.14%
2021/06/25	1	71.50	0	0.00	72.00	1	1,607	0.06%
2021/06/24	0	0.00	3	67.90	69.70	-3	1,557	-0.19%
2021/06/18	4	65.43	1	65.10	65.00	3	1,606	0.19%
2021/06/17	1	62.90	0	0.00	64.60	1	1,715	0.06%
2021/06/09	0	0.00	2	64.70	64.60	-2	1,821	-0.11%
2021/06/07	1	64.40	1	64.60	64.20	0	1,808	0.00%
2021/05/25	1	60.50	0	0.00	59.90	1	1,970	0.05%
2021/05/17	1	55.80	0	0.00	52.30	1	2,534	0.04%
2021/05/14	0	0.00	2	59.80	58.10	-2	2,563	-0.08%
2021/05/12	2	53.10	0	0.00	59.30	2	2,618	0.08%
2021/05/11	0	0.00	10	60.10	59.00	-10	2,622	-0.38%
2021/05/10	1	63.80	0	0.00	62.00	1	2,638	0.04%
2021/05/05	1	65.50	0	0.00	65.00	1	2,743	0.04%
2021/05/04	2	65.90	0	0.00	67.10	2	2,835	0.07%
2021/05/03	1	69.50	0	0.00	69.30	1	3,003	0.03%
2021/04/29	1	70.60	0	0.00	71.70	1	3,098	0.03%
2021/04/22	3	72.00	0	0.00	70.50	3	3,871	0.08%
2021/04/21	1	73.00	1	73.70	73.00	0	3,854	0.00%
2021/04/20	1	75.00	0	0.00	74.20	1	3,853	0.03%
2021/04/19	1	74.60	1	74.50	74.50	0	3,889	0.00%
2021/04/16	1	74.20	0	0.00	74.20	1	3,906	0.03%
2021/04/15	1	73.90	0	0.00	73.60	1	4,003	0.02%
2021/04/14	5	73.00	0	0.00	73.90	5	4,115	0.12%
2021/04/13	12	74.99	13	74.23	72.30	-1	4,343	-0.02%
2021/04/12	12	76.30	25	75.92	74.80	-13	4,342	-0.30%
2021/04/08	0	0.00	1	75.30	75.80	-1	4,464	-0.02%
2021/04/07	5	73.90	0	0.00	75.00	5	4,544	0.11%
2021/04/06	12	76.38	0	0.00	74.30	12	4,541	0.26%
2021/04/01	0	0.00	1	72.50	73.20	-1	4,540	-0.02%
2021/03/31	3	72.30	2	72.95	72.80	1	4,548	0.02%
2021/03/30	3	72.97	6	72.58	71.70	-3	4,512	-0.07%
2021/03/29	0	0.00	1.2	69.17	70.10	-1.2	4,370	-0.03%
2021/03/24	1	69.00	3	68.73	68.80	-2	4,359	-0.05%
2021/03/23	6	70.33	3	69.53	69.00	3	4,373	0.07%
2021/03/22	0	0.00	2	69.20	70.80	-2	4,331	-0.05%
2021/03/19	1	67.80	2	67.70	67.60	-1	4,254	-0.02%
2021/03/17	0	0.00	1	68.00	67.10	-1	4,292	-0.02%
2021/03/16	9	68.06	8	68.20	67.10	1	4,388	0.02%
2021/03/11	0	0.00	1	64.70	65.50	-1	4,653	-0.02%
2021/03/08	1	65.60	0	0.00	63.40	1	4,972	0.02%
2021/03/05	0	0.00	1	65.20	64.60	-1	5,301	-0.02%
2021/03/04	1	65.80	0	0.00	65.80	1	5,556	0.02%
2021/02/26	1	67.30	3	68.13	68.10	-2	6,008	-0.03%
2021/02/25	0	0.00	1	67.70	68.00	-1	6,015	-0.02%
2021/02/24	7	69.81	14	68.38	67.20	-7	6,019	-0.12%
2021/02/23	6	69.00	1	70.60	69.70	5	5,981	0.08%
2021/02/22	0	0.00	2	67.70	67.80	-2	5,894	-0.03%
2021/02/19	1	67.20	16	67.50	67.00	-15	5,883	-0.25%
2021/02/18	16	68.89	19	68.54	68.00	-3	5,901	-0.05%
2021/02/17	5	67.00	1	67.20	68.70	4	5,755	0.07%
2021/02/05	1	65.10	1	64.80	64.80	0	5,623	0.00%
2021/02/04	2	65.95	1	65.20	65.00	1	5,611	0.02%
2021/02/03	3	64.77	3	65.00	65.10	0	5,566	0.00%
2021/02/02	0	0.00	3.1	63.98	65.00	-3.1	5,581	-0.06%
2021/02/01	1	60.10	1	62.90	63.50	0	5,560	0.00%
2021/01/29	1	63.20	1	62.10	62.00	0	5,560	0.00%
2021/01/28	13.1	61.95	2	63.15	62.90	11.1	5,545	0.20%
2021/01/27	4	64.33	1	65.50	63.70	3	5,514	0.05%
2021/01/26	2	66.40	2	67.55	65.00	0	5,498	0.00%
2021/01/25	8	67.53	7	67.30	66.00	1	5,423	0.02%
2021/01/22	10	65.57	10	65.34	65.50	0	5,293	0.00%
2021/01/21	20.1	64.67	37	64.62	65.90	-16.9	5,248	-0.32%
2021/01/20	25	62.15	26	64.09	61.20	-1	5,186	-0.02%
2021/01/19	30	61.27	10	61.10	63.60	20	4,990	0.40%
2021/01/18	1	57.60	1	55.60	57.90	0	5,061	0.00%
2021/01/15	1	58.40	8	57.53	57.30	-7	5,300	-0.13%
2021/01/14	2	59.40	10	58.41	59.20	-8	5,512	-0.15%
2021/01/13	6	60.05	5	59.50	58.80	1	5,612	0.02%
2021/01/12	3	59.30	5	59.00	58.70	-2	5,604	-0.04%
2021/01/11	2	61.85	1	61.40	61.20	1	5,567	0.02%
2021/01/08	14.1	63.15	2	61.75	62.20	12.1	5,595	0.22%
2021/01/07	26	61.81	11	61.95	64.00	15	5,551	0.27%
2021/01/06	18	62.43	0	0.00	60.60	18	5,458	0.33%
2021/01/05	0	0.00	13	58.50	58.50	-13	5,239	-0.25%
2021/01/04	16	59.53	14	59.37	59.80	2	5,286	0.04%
2020/12/31	0	0.00	5	59.12	59.80	-5	5,260	-0.10%
2020/12/30	13	57.91	2	57.60	57.40	11	5,165	0.21%
2020/12/29	0	0.00	12	55.10	55.00	-12	5,098	-0.24%
2020/12/28	3	55.03	2	55.90	56.20	1	5,078	0.02%
2020/12/25	12	56.21	0	0.00	55.30	12	5,051	0.24%
2020/12/24	1	54.30	0	0.00	55.40	1	5,015	0.02%
2020/12/23	3	54.43	0	0.00	54.20	3	5,014	0.06%
2020/12/22	1	53.30	0	0.00	52.20	1	5,037	0.02%
2020/12/18	4	54.18	1	54.10	54.10	3	5,084	0.06%
2020/12/17	0	0.00	6	54.33	54.10	-6	5,149	-0.12%
2020/12/16	6	54.70	0	0.00	55.20	6	5,223	0.11%
2020/12/15	0	0.00	5	53.00	52.90	-5	5,457	-0.09%
2020/12/11	0	0.00	2	55.70	55.90	-2	5,627	-0.04%
2020/12/10	2	56.60	21	56.84	56.10	-19	5,590	-0.34%
2020/12/09	5	59.20	0	0.00	59.30	5	5,493	0.09%
2020/12/08	8	62.21	2	61.25	60.70	6	5,456	0.11%
2020/12/07	3	58.43	3	59.23	59.50	0	5,322	0.00%
2020/12/03	8	59.61	7	58.57	59.00	1	5,224	0.02%
2020/12/02	5	59.64	16	59.81	60.70	-11	5,136	-0.21%
2020/12/01	26	59.39	35	60.22	57.50	-9	4,998	-0.18%
2020/11/30	24	58.77	22	58.14	59.50	2	4,686	0.04%
2020/11/27	24	51.56	11	53.19	54.10	13	4,450	0.29%
2020/11/26	5	48.23	1	48.60	49.25	4	4,072	0.10%
2020/11/20	4	48.05	1	48.20	47.55	3	4,122	0.07%
2020/11/10	2	46.55	2	46.75	46.60	0	4,060	0.00%
2020/11/06	2	45.80	0	0.00	45.25	2	4,054	0.05%
2020/11/05	0	0.00	11	45.87	46.95	-11	4,076	-0.27%
2020/11/04	11	47.04	20	45.62	46.10	-9	4,135	-0.22%
2020/11/03	0	0.00	1	48.20	46.30	-1	4,246	-0.02%
2020/11/02	10	45.95	2	45.90	46.50	8	4,255	0.19%
2020/10/30	16	47.04	16	45.62	45.70	0	4,243	0.00%
2020/10/29	15	46.91	26	46.90	47.45	-11	4,170	-0.26%
2020/10/28	43	48.55	26	48.76	48.15	17	4,101	0.41%
2020/10/27	17	48.46	23	48.69	48.05	-6	3,974	-0.15%
2020/10/26	7	46.49	6	47.65	48.20	1	3,749	0.03%
2020/10/23	10	45.84	37	45.95	44.70	-27	3,515	-0.77%
2020/10/22	0	0.00	17	43.30	45.00	-17	3,248	-0.52%
2020/10/21	0	0.00	5	42.32	41.45	-5	3,008	-0.17%
2020/10/15	0	0.00	4	42.40	42.60	-4	2,841	-0.14%
2020/10/14	1	41.65	13	41.64	41.20	-12	2,771	-0.43%
2020/10/13	7	40.76	0	0.00	41.40	7	2,740	0.26%
2020/10/12	0	0.00	8	41.76	41.25	-8	2,698	-0.30%
2020/10/08	0	0.00	8	40.24	39.70	-8	2,636	-0.30%
2020/10/07	1	38.70	1	38.80	38.80	0	2,576	0.00%
2020/10/06	5	38.80	0	0.00	38.80	5	2,565	0.19%
2020/09/25	2	36.05	0	0.00	36.50	2	2,484	0.08%
2020/09/23	1	38.85	0	0.00	38.45	1	2,384	0.04%
2020/09/22	7	37.68	0	0.00	38.35	7	2,350	0.30%
2020/09/21	5	40.26	12	40.32	39.70	-7	2,270	-0.31%
2020/09/18	27	42.32	17	42.69	42.40	10	2,166	0.46%
2020/09/17	4	39.90	6	40.91	40.80	-2	1,898	-0.11%
2020/09/15	0	0.00	1	37.30	37.70	-1	1,670	-0.06%
2020/09/14	1	36.00	12	35.98	36.00	-11	1,632	-0.67%
2020/09/11	2	36.85	0	0.00	36.50	2	1,617	0.12%
2020/09/10	15	37.91	3	37.78	37.60	12	1,594	0.75%
2020/09/09	0	0.00	1	36.30	37.60	-1	1,527	-0.07%
2020/09/04	1	35.40	1	35.75	35.70	0	1,457	0.00%
2020/09/03	2	35.90	0	0.00	35.65	2	1,428	0.14%
2020/09/01	1	38.45	0	0.00	37.80	1	1,357	0.07%
2020/08/31	1	38.60	1	38.90	38.75	0	1,338	0.00%
2020/08/28	2	35.35	11	37.38	38.50	-9	1,247	-0.72%
2020/08/27	2	35.05	1	36.90	35.00	1	1,160	0.09%
2020/08/26	0	0.00	2	35.40	35.00	-2	1,139	-0.18%
2020/08/21	2	35.75	1	36.00	35.65	1	1,146	0.09%
2020/08/20	10	33.77	9	34.69	35.95	1	1,164	0.09%
2020/08/19	3	36.38	1	36.70	36.45	2	1,147	0.17%
2020/08/18	4	36.59	1	37.35	36.45	3	1,127	0.27%
2020/08/17	2	37.93	1	38.20	37.80	1	1,088	0.09%
2020/08/13	1	37.55	0	0.00	37.00	1	1,038	0.10%
2020/08/11	0	0.00	2	40.00	39.10	-2	971	-0.21%
2020/08/10	9	37.80	0	0.00	38.95	9	896	1.00%
2020/08/07	1	37.25	0	0.00	38.80	1	818	0.12%
2020/08/06	0	0.00	1	36.15	36.50	-1	682	-0.15%
2020/07/23	0	0.00	1.1	32.86	31.80	-1.1	631	-0.17%
2020/07/03	0	0.00	9	30.30	30.30	-9	535	-1.68%
2020/06/23	0.1	30.35	0	0.00	30.35	0.1	529	0.01%
2020/06/05	0	0.00	2	32.40	32.20	-2	587	-0.34%
2020/06/04	0	0.00	2	32.13	32.15	-2	580	-0.34%
2020/06/03	1	31.35	1	31.85	31.80	0	571	0.00%
2020/06/02	4	31.64	0	0.00	31.35	4	564	0.71%
2020/04/29	0	0.00	1	29.30	29.95	-1	364	-0.27%
2020/04/13	1	23.80	0	0.00	24.00	1	379	0.26%
2020/03/27	0	0.00	20	21.82	21.95	-20	411	-4.87%
2020/03/19	20	17.86	0	0.00	17.70	20	396	5.04%
2020/03/04	0	0.00	1	28.50	28.50	-1	334	-0.30%
2020/03/03	0	0.00	3	28.32	28.40	-3	333	-0.90%
2020/02/19	2	27.35	1	27.50	27.60	1	341	0.29%
2020/02/14	5	28.41	0	0.00	28.35	5	346	1.44%
2020/01/30	2	29.35	3	29.10	29.00	-1	483	-0.21%
2020/01/03	0	0.00	1	34.35	34.10	-1	651	-0.15%
2019/12/30	5	34.40	0	0.00	34.30	5	655	0.76%
2019/12/13	2	34.40	2	34.10	34.10	0	677	0.00%
2019/12/09	1	34.20	0	0.00	34.15	1	903	0.11%
2019/12/02	2	34.70	15	34.53	34.45	-13	910	-1.43%
2019/11/25	0	0.00	1	35.50	35.65	-1	893	-0.11%
2019/11/12	1	35.00	0	0.00	35.00	1	851	0.12%
2019/11/11	3	35.73	0	0.00	35.20	3	839	0.36%
2019/11/07	1	36.40	1	36.70	37.00	0	809	0.00%
2019/10/31	1	37.70	0	0.00	37.70	1	748	0.13%
2019/10/28	1	39.80	0	0.00	38.70	1	661	0.15%
2019/10/25	0	0.00	0.1	38.85	38.85	-0.1	560	-0.01%
2019/10/17	1	34.90	0	0.00	34.85	1	439	0.23%
2019/09/20	3	34.85	0	0.00	35.10	3	341	0.88%
2019/09/12	0.1	35.15	0	0.00	35.40	0.1	254	0.02%
2019/09/11	16	38.11	0	0.00	35.90	16	227	7.03%
2019/07/15	0	0.00	1	279.00	279.00	-1	12	-7.94%
2019/07/12	1	275.00	0	0.00	274.00	1	10	9.17%
2018/04/27	1	362.00	0	0.00	362.00	1	106	0.94%
2018/04/23	1	365.00	0	0.00	369.00	1	111	0.90%
2018/02/01	1	450.00	0	0.00	450.00	1	119	0.84%
2018/01/30	2	457.50	0	0.00	456.00	2	123	1.62%
2018/01/10	1	483.50	0	0.00	476.00	1	117	0.85%
2018/01/09	1	485.00	0	0.00	490.00	1	112	0.89%
2018/01/03	0	0.00	4	439.38	437.50	-4	85	-4.66%
2018/01/02	0	0.00	26	433.17	433.00	-26	83	-31.12%