智捷 (8176)-富邦-新竹券商分點個股進出

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

智捷

(8176)

股價
16.30
漲跌
▲0.15
漲幅
+0.93%
成交量
535張
產業
上櫃通信網路類股
48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

智捷 (8176)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/12/10	20	17.26	5	16.95	16.15	15	870	1.72%
2024/12/09	0	0.00	3	16.18	16.25	-3	856	-0.35%
2024/12/06	0	0.00	1	16.50	16.60	-1	848	-0.12%
2024/12/05	11	16.55	20	16.80	17.40	-9	835	-1.08%
2024/12/04	63	17.30	3	17.25	17.40	60	783	7.65%
2024/12/03	1	15.65	0.1	16.00	15.85	0.9	718	0.13%
2024/11/13	0	0.00	20	15.53	15.60	-20	681	-2.93%
2024/11/12	20	15.70	1	15.65	15.70	19	675	2.81%
2024/11/06	0	0.00	1	15.15	15.15	-1	637	-0.16%
2024/11/04	0	0.00	4	15.98	15.70	-4	627	-0.64%
2024/11/01	1	15.30	0	0.00	15.95	1	625	0.16%
2024/10/30	1	17.00	0	0.00	16.80	1	606	0.16%
2024/10/29	6	18.57	20	18.81	18.40	-14	555	-2.52%
2024/10/28	0	0.00	7	19.64	20.40	-7	506	-1.38%
2024/10/25	0	0.00	1	18.80	18.75	-1	469	-0.21%
2024/10/24	2	18.80	0	0.00	18.75	2	460	0.43%
2024/10/23	4	19.20	0	0.00	19.40	4	445	0.90%
2024/10/21	1	18.10	1	17.90	17.40	0	383	0.00%
2024/10/14	20	17.23	0	0.00	17.25	20	338	5.91%
2024/10/11	0	0.00	2	16.55	16.75	-2	324	-0.62%
2024/10/09	0	0.00	1	15.90	15.80	-1	309	-0.32%
2024/10/08	1	16.30	4	16.15	16.30	-3	300	-1.00%
2024/09/16	1	14.40	0	0.00	14.65	1	513	0.19%
2024/09/11	1	14.40	0	0.00	14.45	1	521	0.19%
2024/09/10	2	14.50	0	0.00	14.45	2	523	0.38%
2024/09/04	2	14.45	0	0.00	14.50	2	527	0.38%
2024/08/29	0	0.00	1	15.00	15.10	-1	526	-0.19%
2024/08/20	1	14.10	0	0.00	14.00	1	536	0.19%
2024/08/07	0	0.00	13	12.79	13.20	-13	548	-2.37%
2024/08/05	0	13.55	0	0.00	13.50	0	533	0.00%
2024/07/22	12	14.93	0	0.00	16.25	12	498	2.41%
2024/07/05	0	0.00	220	16.45	16.55	-220	405	-54.28%	大賣/鉅額交易
2024/07/04	2	16.50	0	0.00	16.40	2	390	0.51%
2024/07/03	0	0.00	5	16.92	16.85	-5	377	-1.33%
2024/07/02	1	16.50	1	16.70	16.80	0	368	0.00%
2024/07/01	11	16.55	3	16.58	17.30	8	348	2.30%
2024/06/28	2	15.93	7	16.37	16.80	-5	295	-1.69%
2024/06/26	0	0.00	2	15.30	15.20	-2	232	-0.86%
2024/06/25	2	15.00	2	14.95	15.15	0	229	0.00%
2024/06/24	2	15.40	3	15.13	15.30	-1	221	-0.45%
2024/06/21	1	14.60	26	14.65	14.65	-25	199	-12.54%
2024/06/19	0	0.00	80	14.08	14.15	-80	198	-40.36%
2024/06/18	0	0.00	100	14.19	14.40	-100	196	-50.93%
2024/06/14	8	14.46	0	0.00	14.45	8	193	4.13%
2024/06/04	2	14.25	0	0.00	14.20	2	207	0.97%
2024/06/03	0	0.00	0	14.20	14.25	0	216	0.00%
2024/05/23	0	0.00	1.1	14.15	14.10	-1.1	238	-0.46%
2024/05/21	0	0.00	2	14.00	14.00	-2	262	-0.76%
2024/05/07	0	0.00	0.5	14.35	14.30	-0.5	326	-0.14%
2024/05/03	0	0.00	10	14.35	14.30	-10	331	-3.02%
2024/04/29	1	14.05	0	0.00	14.15	1	339	0.29%
2024/04/26	0	0.00	0	14.00	14.00	0	344	0.00%
2024/04/23	2	13.75	1	13.90	13.90	1	368	0.27%
2024/04/15	0	0.00	1.1	14.35	14.30	-1.1	514	-0.21%
2024/04/11	0	0.00	2	14.60	14.55	-2	513	-0.39%
2024/04/09	0	0.00	0	14.10	14.20	0	505	0.00%
2024/03/26	0	0.00	10	13.75	13.60	-10	522	-1.91%
2024/03/25	4	13.85	0	0.00	13.85	4	521	0.77%
2024/03/13	1	14.10	0	0.00	13.80	1	567	0.18%
2024/03/12	4.1	14.21	0	0.00	14.20	4.1	570	0.72%
2024/03/11	0.1	14.55	0	0.00	14.45	0.1	581	0.01%
2024/03/08	1	14.40	0	0.00	14.60	1	585	0.17%
2024/03/07	1	14.40	0	0.00	14.65	1	591	0.17%
2024/03/04	0	0.00	2	14.93	15.05	-2	597	-0.33%
2024/02/27	0	0.00	3	15.15	15.10	-3	614	-0.49%
2024/02/26	0	0.00	3	15.58	15.50	-3	625	-0.48%
2024/02/23	6	15.34	1	15.25	15.30	5	638	0.78%
2024/02/22	3	15.35	2	15.15	15.55	1	636	0.16%
2024/02/21	1	15.15	2	15.25	15.15	-1	625	-0.16%
2024/02/20	0	0.00	3	14.80	14.80	-3	626	-0.48%
2024/02/19	1	14.75	1	14.45	14.85	0	647	0.00%
2024/02/16	1	13.80	0	0.00	14.30	1	647	0.15%
2024/02/05	3	14.00	0	0.00	14.00	3	691	0.43%
2024/02/02	1	14.50	0	0.00	14.40	1	705	0.14%
2024/01/29	4	13.95	0	0.00	14.00	4	868	0.46%
2024/01/26	2	14.20	2	14.03	13.95	0	883	0.00%
2024/01/25	2	14.20	0	0.00	14.10	2	911	0.22%
2024/01/24	0	0.00	1	14.40	14.40	-1	934	-0.11%
2024/01/22	0	0.00	1	13.90	13.95	-1	987	-0.10%
2024/01/19	0	13.75	0	0.00	13.75	0	1,031	0.00%
2024/01/18	4	13.68	0	0.00	13.65	4	1,095	0.36%
2024/01/12	1	15.40	2	15.70	14.70	-1	1,388	-0.07%
2024/01/11	0	0.00	2	14.85	14.85	-2	1,403	-0.14%
2024/01/08	2	14.00	0	0.00	13.80	2	1,548	0.13%
2024/01/05	2	13.80	0	0.00	13.80	2	1,592	0.13%
2024/01/04	0	0.00	5	13.95	13.95	-5	1,634	-0.31%
2024/01/03	2	13.85	0	14.10	13.95	2	1,643	0.12%
2023/12/27	0	0.00	1	14.25	14.20	-1	1,643	-0.06%
2023/12/26	1	13.85	0	0.00	13.95	1	1,640	0.06%
2023/12/22	0	0.00	1	14.15	14.05	-1	1,630	-0.06%
2023/12/21	0	0.00	1	14.30	14.30	-1	1,626	-0.06%
2023/12/20	0	0.00	1	14.35	14.30	-1	1,624	-0.06%
2023/12/19	2	14.20	0	0.00	14.20	2	1,622	0.12%
2023/12/18	1	14.40	0	0.00	14.55	1	1,616	0.06%
2023/12/14	0	0.00	5	15.10	14.90	-5	1,612	-0.31%
2023/12/13	0	0.00	1	14.65	14.75	-1	1,607	-0.06%
2023/12/12	6	14.56	2	14.68	14.75	4	1,605	0.25%
2023/12/11	1	14.25	0	0.00	14.55	1	1,598	0.06%
2023/12/08	0	0.00	9	15.31	15.40	-9	1,574	-0.57%
2023/12/07	5	15.15	0	0.00	15.00	5	1,565	0.32%
2023/12/06	1	15.25	2	15.25	15.15	-1	1,560	-0.06%
2023/12/05	6	14.80	0	0.00	14.70	6	1,545	0.39%
2023/12/04	3	15.13	0	0.00	15.05	3	1,537	0.20%
2023/12/01	0	0.00	3	15.23	15.25	-3	1,529	-0.20%
2023/11/22	1	15.80	6	15.70	15.85	-5	1,456	-0.34%
2023/11/21	1	14.95	100	14.89	14.85	-99	1,432	-6.91%
2023/11/17	1	14.80	1.3	14.97	14.90	-0.3	1,413	-0.02%
2023/11/16	0	0.00	1	14.65	15.30	-1	1,397	-0.07%
2023/11/15	0	0.00	2	14.10	14.20	-2	1,368	-0.15%
2023/11/14	1	13.70	1	13.80	13.85	0	1,357	0.00%
2023/11/13	4	13.30	0.2	13.40	13.70	3.9	1,338	0.29%
2023/11/10	0	0.00	2	14.40	14.10	-2	1,300	-0.15%
2023/11/09	2	14.80	0	0.00	14.55	2	1,279	0.16%
2023/11/08	1	15.85	0.2	15.70	15.90	0.9	1,240	0.07%
2023/11/07	4	15.81	4	15.80	15.85	0	1,219	0.00%
2023/11/06	6.1	16.24	1	16.45	16.50	5.1	1,174	0.43%
2023/11/02	4.1	15.41	0	0.00	15.30	4.1	1,081	0.38%
2023/11/01	7.1	16.07	5	15.40	15.70	2.1	1,053	0.20%
2023/10/31	1	16.25	2.1	16.36	16.30	-1.1	1,026	-0.11%
2023/10/30	3	16.03	1	16.03	15.95	2	1,002	0.20%
2023/10/27	5	16.89	2	17.50	16.80	3	973	0.31%
2023/10/26	8	17.93	2	18.38	18.05	6	929	0.65%
2023/10/25	2.1	16.25	6	17.63	18.15	-3.9	860	-0.45%
2023/10/24	5	16.10	1	16.35	16.50	4	783	0.51%
2023/10/23	16	17.53	8	18.23	17.25	8	723	1.11%
2023/10/20	211	16.26	5	17.52	17.50	206	636	32.34%	大買/鉅額交易
2023/10/19	2	14.10	102	15.51	16.05	-100	531	-18.81%	大賣/
2023/10/18	202	14.59	1	14.30	14.60	201	440	45.62%	大買/鉅額交易
2023/10/17	3	14.03	2	14.63	14.70	1	390	0.25%
2023/10/16	2	13.15	0	0.00	13.40	2	336	0.59%
2023/10/13	100	13.31	11.1	13.40	13.40	88.9	346	25.64%
2023/10/12	100.3	13.20	18	12.92	12.85	82.2	307	26.73%
2023/10/06	3	11.05	0	0.00	11.00	3	264	1.14%
2023/10/05	14	11.05	1	11.00	11.05	13	272	4.77%
2023/09/28	0	0.00	1	11.10	11.20	-1	284	-0.35%
2023/09/26	0	0.00	1	11.20	11.20	-1	305	-0.33%
2023/09/21	0	0.00	1	11.50	11.50	-1	310	-0.32%
2023/09/19	0.1	11.40	0	0.00	11.50	0.1	311	0.04%
2023/09/15	0	0.00	0.2	11.70	11.70	-0.2	312	-0.05%
2023/09/12	0	0.00	0	11.60	11.70	0	315	0.00%
2023/09/01	0	0.00	0.2	11.50	11.55	-0.2	338	-0.05%
2023/08/21	0	0.00	1	11.00	11.10	-1	389	-0.26%
2023/08/17	0	0.00	1	11.25	11.20	-1	414	-0.24%
2023/08/15	1	10.70	2	10.90	11.00	-1	422	-0.24%
2023/08/02	1	11.90	0	0.00	11.70	1	492	0.20%
2023/07/31	1	12.30	0	0.00	12.15	1	484	0.21%
2023/07/28	1	12.25	0	0.00	12.35	1	479	0.21%
2023/07/26	0	0.00	1	12.10	12.15	-1	476	-0.21%
2023/07/25	0.1	12.20	1	12.40	12.40	-0.9	473	-0.19%
2023/07/21	0	12.40	0	0.00	12.50	0	461	0.00%
2023/07/20	0	0.00	4	12.30	12.20	-4	456	-0.88%
2023/07/19	5.2	13.16	7	12.92	12.75	-1.8	446	-0.40%
2023/07/18	7	12.82	2	13.35	13.40	5	412	1.21%
2023/07/17	1	12.20	1	12.20	12.20	0	380	0.00%
2023/07/13	0	0.00	0	12.00	11.90	0	383	0.00%
2023/07/12	0	0.00	1	12.60	12.05	-1	394	-0.25%
2023/06/30	0	0.00	0	11.45	11.50	0	383	0.00%
2023/06/21	0	11.45	0	0.00	11.30	0	418	0.00%
2023/06/20	0	11.50	0	0.00	11.30	0	459	0.00%
2023/06/14	6	11.55	0	0.00	11.40	6	503	1.19%
2023/06/08	3	11.95	0	0.00	11.70	3	522	0.57%
2023/06/06	0	0.00	4	11.83	11.85	-4	557	-0.72%
2023/06/05	0	0.00	2	11.85	11.95	-2	574	-0.35%
2023/06/01	2.1	11.60	0	0.00	11.60	2.1	651	0.32%
2023/05/26	0	0.00	0	11.85	11.70	0	744	0.00%
2023/05/24	0	0.00	27	12.31	12.20	-27	727	-3.71%
2023/05/19	2	11.70	0	0.00	11.65	2	703	0.28%
2023/05/18	0	11.65	0	0.00	11.85	0	700	0.00%
2023/05/17	2	11.85	0	0.00	11.70	2	694	0.29%
2023/05/16	0	0.00	3	11.70	11.70	-3	690	-0.43%
2023/05/12	3	12.40	5	12.40	12.20	-2	682	-0.29%
2023/05/09	0.1	10.75	0	0.00	10.60	0.1	625	0.01%
2023/05/05	5	11.05	0.1	11.10	11.10	4.9	620	0.79%
2023/04/26	2	10.93	0	0.00	10.85	2	613	0.33%
2023/04/21	1	11.40	2	11.13	11.20	-1	604	-0.17%
2023/04/20	0	0.00	5	11.27	11.20	-5	601	-0.83%
2023/04/19	2	11.70	0	0.00	11.50	2	597	0.33%
2023/04/18	3	11.30	0	0.00	11.60	3	589	0.51%
2023/04/17	3	11.45	0	0.00	11.15	3	581	0.52%
2023/04/14	2	11.50	0	0.00	11.45	2	562	0.36%
2023/04/13	5	11.69	0	0.00	11.70	5	555	0.90%
2023/03/30	1	11.90	3	12.10	12.00	-2	516	-0.39%
2023/03/29	3	12.00	0	0.00	12.20	3	512	0.59%
2023/03/28	9	12.51	0	0.00	12.30	9	505	1.78%
2023/03/27	0	0.00	3	12.35	12.75	-3	500	-0.60%
2023/03/24	5	12.25	0	0.00	12.25	5	495	1.01%
2023/03/22	0	12.13	1	12.90	12.90	-1	437	-0.23%
2023/03/21	3	11.55	1	11.45	11.75	2	408	0.49%
2023/03/20	4	10.99	3	10.90	11.30	1	399	0.25%
2023/03/17	0	0.00	0.1	11.20	11.10	-0.1	395	-0.03%
2023/03/16	0	0.00	1	11.15	11.20	-1	387	-0.26%
2023/03/15	0	0.00	0	11.45	11.10	0	381	0.00%
2023/03/13	3	11.05	1	11.15	11.00	2	362	0.56%
2023/03/10	8	12.10	4	11.70	11.55	4	348	1.15%
2023/03/09	10	12.63	0	0.00	12.45	10	332	3.01%
2023/03/08	0	13.05	27	12.94	13.05	-27	306	-8.81%
2023/03/07	1	13.00	0	0.00	13.35	1	288	0.36%
2023/03/06	8	14.30	6.1	13.36	13.90	1.9	244	0.78%
2023/03/03	6	13.95	10	13.75	13.95	-4	201	-1.98%
2023/03/02	6	12.60	0.1	12.70	12.70	6	147	4.03%
2023/03/01	5	11.55	1	11.55	11.55	4	112	3.57%
2023/02/20	0	0.00	5	10.25	10.25	-5	81	-6.16%
2023/02/14	0	10.20	0	0.00	10.20	0	78	0.00%
2023/01/31	0	0.00	0.3	9.44	9.44	-0.3	73	-0.41%
2022/11/14	0	9.95	0	0.00	9.95	0	152	0.00%
2022/10/12	0	9.33	0	0.00	9.05	0	299	0.00%
2022/10/11	0	9.38	0	0.00	9.30	0	299	0.01%
2022/10/06	0	0.00	1	10.20	10.30	-1	298	-0.33%
2022/09/20	0	0.00	0.5	10.60	10.70	-0.5	317	-0.16%
2022/09/16	0	0.00	0.2	10.85	10.85	-0.2	316	-0.06%
2022/09/13	0	0.00	2	10.95	10.90	-2	332	-0.60%
2022/09/07	0	0.00	1	9.80	10.20	-1	336	-0.30%
2022/08/15	10	10.55	0	0.00	10.50	10	325	3.07%
2022/08/05	0	0.00	0	11.35	10.80	0	305	0.00%
2022/08/04	2	10.35	0	0.00	10.70	2	295	0.68%
2022/08/03	2	11.10	5	11.10	11.10	-3	276	-1.10%
2022/07/08	2	9.44	0	0.00	9.44	2	582	0.34%
2022/07/06	1	8.44	0	0.00	8.50	1	604	0.17%
2022/07/01	0	0.00	5	8.72	8.62	-5	614	-0.81%
2022/06/22	0.1	9.60	1	9.68	9.40	-1	599	-0.16%
2022/06/21	10	9.93	0	0.00	9.90	10	593	1.68%
2022/06/20	6	10.49	6	10.50	10.50	0	579	-0.01%
2022/06/08	0	0.00	1	9.90	9.93	-1	547	-0.18%
2022/05/30	0	0.00	5	10.07	10.10	-5	538	-0.93%
2022/05/27	0	0.00	4	10.10	10.10	-4	536	-0.75%
2022/05/24	6	10.58	0	0.00	10.00	6	529	1.13%
2022/05/13	5	9.34	0	0.00	9.40	5	498	1.00%
2022/05/12	5	9.20	0	0.00	9.18	5	495	1.01%
2022/05/06	0	0.00	14	11.48	11.20	-14	465	-3.01%
2022/05/03	4	11.60	8	11.20	11.60	-4	443	-0.90%
2022/04/29	9	10.83	0	0.00	10.90	9	431	2.09%
2022/04/27	10	10.75	4	11.00	11.05	6	412	1.45%
2022/04/25	0	0.00	19	12.47	12.60	-19	362	-5.24%
2022/04/22	4	12.18	3	12.20	12.10	1	330	0.30%
2022/04/21	13	12.16	13	12.24	12.70	0	282	-0.01%
2022/04/20	10	11.15	0	11.55	11.55	10	212	4.69%
2022/04/14	0	0.00	2.1	10.75	11.05	-2.1	140	-1.49%
2022/04/13	0	0.00	3	9.92	10.30	-3	95	-3.13%
2022/04/12	19	9.71	0	0.00	9.40	19	71	26.41%
2022/04/11	0	0.00	4	9.43	9.51	-4	59	-6.68%
2022/03/28	0	8.88	0	0.00	8.83	0	58	0.00%
2022/03/21	0	8.98	0	0.00	8.68	0	63	0.00%
2022/03/17	0	8.75	0	0.00	8.59	0	70	0.00%
2022/03/16	0	8.57	0	0.00	8.52	0	72	0.00%
2022/03/15	0	0.00	1	8.58	8.51	-1	73	-1.36%
2022/03/04	1	8.42	0	0.00	8.53	1	76	1.30%
2022/03/03	0	8.53	0	0.00	8.45	0	77	0.00%
2022/02/07	0	8.58	0	0.00	8.68	0	109	0.02%
2021/12/10	1	8.57	0	0.00	8.59	1	101	0.98%
2021/12/01	1	8.38	0	0.00	8.40	1	100	1.00%
2021/11/12	0	0.00	1	9.28	9.00	-1	92	-1.08%
2021/11/11	0	0.00	3	9.37	9.20	-3	88	-3.38%
2021/11/10	1	8.56	0	0.00	8.79	1	80	1.24%
2021/11/09	1	8.56	0	0.00	8.59	1	73	1.36%
2021/11/08	2	8.37	0	0.00	8.37	2	69	2.89%
2021/10/28	0.1	8.39	0	0.00	8.30	0.1	61	0.16%
2021/10/25	0.1	8.37	0	0.00	8.30	0.1	56	0.21%
2021/10/13	1.1	8.38	0	0.00	8.37	1.1	54	2.03%
2021/10/06	1	8.27	0	0.00	8.27	1	49	2.04%
2021/09/30	1	8.40	0	0.00	8.37	1	49	2.02%
2021/09/13	1.1	8.50	0	0.00	8.56	1.1	41	2.65%
2021/09/08	2.1	8.45	0	0.00	8.47	2.1	37	5.53%
2021/09/01	0.1	8.80	0	0.00	8.79	0.1	34	0.17%
2021/08/27	3.1	8.99	0	0.00	8.90	3.1	33	9.27%
2021/07/02	2	9.11	0	0.00	8.95	2	66	3.03%
2021/06/23	4	8.90	0	0.00	8.99	4	71	5.60%
2021/05/03	0.1	9.43	0	0.00	9.31	0.1	77	0.13%
2021/04/21	0.1	9.65	0	0.00	9.53	0.1	71	0.20%
2021/02/25	0.1	9.50	0	0.00	9.30	0.1	139	0.04%
2020/12/31	0	0.00	8	10.25	10.65	-8	120	-6.64%
2020/12/29	4	10.14	0	0.00	10.30	4	108	3.68%
2020/12/28	2	10.20	0	0.00	10.15	2	100	1.99%
2020/12/23	2	9.90	5	10.15	9.86	-3	80	-3.71%
2020/12/22	5	9.62	0	0.00	9.25	5	68	7.25%
2020/12/18	0	0.00	6	9.23	9.11	-6	62	-9.63%
2020/11/26	0	0.00	2	9.13	9.15	-2	61	-3.25%
2020/11/25	2	9.61	0	0.00	9.49	2	57	3.49%
2020/11/17	1	8.45	0	0.00	8.50	1	44	2.26%
2020/10/23	1	8.59	0	0.00	8.62	1	47	2.13%
2020/09/14	1	8.93	0	0.00	9.50	1	104	0.96%
2020/08/04	4	8.87	0	0.00	8.80	4	127	3.13%
2020/07/14	0	0.00	4	9.70	9.38	-4	154	-2.59%
2020/07/13	0	0.00	30	9.60	9.80	-30	154	-19.42%
2020/07/10	30	10.07	0	0.00	10.20	30	152	19.68%
2020/05/14	2	9.10	0	0.00	8.90	2	327	0.61%
2020/05/06	0	0.00	1	9.62	9.65	-1	348	-0.29%
2020/05/04	0	0.00	2	9.26	9.30	-2	388	-0.52%
2020/04/30	0	0.00	2	9.35	9.39	-2	390	-0.51%
2020/04/27	1	8.74	0	0.00	8.78	1	407	0.25%
2020/04/20	0	0.00	2	8.74	8.82	-2	432	-0.46%
2020/04/16	0	0.00	2	8.65	8.70	-2	445	-0.45%
2020/04/09	2	8.51	0	0.00	8.75	2	480	0.42%
2020/04/08	0	0.00	1	8.14	8.49	-1	485	-0.21%
2020/04/07	2	8.02	0	0.00	8.05	2	490	0.41%
2020/03/30	0	0.00	3	7.83	7.98	-3	570	-0.53%
2020/03/27	0	0.00	3	8.03	7.84	-3	576	-0.52%
2020/03/20	0	0.00	4	7.18	7.18	-4	628	-0.64%
2020/03/19	4	6.96	0	0.00	6.80	4	626	0.64%
2020/03/16	2	8.05	0	0.00	8.00	2	657	0.30%
2020/03/13	2	7.94	0	0.00	8.12	2	676	0.30%
2020/03/10	2	9.12	3	9.30	9.32	-1	687	-0.15%
2020/03/03	1	10.65	0	0.00	10.55	1	1,094	0.09%
2020/02/27	0	0.00	5	10.88	10.75	-5	1,254	-0.40%
2020/02/19	3	11.02	3	11.07	10.90	0	1,449	0.00%
2020/02/06	0	0.00	1.8	11.20	11.10	-1.8	1,487	-0.12%
2020/02/05	0	0.00	2.5	11.40	11.40	-2.5	1,471	-0.17%
2020/01/31	2	10.40	0	0.00	10.35	2	1,433	0.14%
2020/01/20	0	0.00	1	11.70	11.75	-1	1,413	-0.07%
2020/01/17	1	11.70	1	11.90	11.70	0	1,405	0.00%
2020/01/15	4	11.90	0	0.00	11.95	4	1,399	0.29%
2020/01/14	0	0.00	1	11.90	11.95	-1	1,395	-0.07%
2020/01/13	1	11.55	0	0.00	11.55	1	1,387	0.07%
2019/12/30	0	0.00	3	13.03	12.95	-3	1,325	-0.23%
2019/12/26	0	0.00	1	13.20	13.05	-1	1,311	-0.08%
2019/12/25	2	13.18	0	0.00	13.30	2	1,294	0.15%
2019/12/23	0	0.00	1	12.70	12.65	-1	1,241	-0.08%
2019/12/20	3	12.50	0	0.00	12.50	3	1,241	0.24%
2019/12/17	2	12.55	0	0.00	12.55	2	1,248	0.16%
2019/12/12	2	12.80	0	0.00	12.80	2	1,224	0.16%
2019/12/11	2	13.00	0	0.00	12.80	2	1,216	0.16%
2019/12/03	0	0.00	1	14.00	14.30	-1	1,150	-0.09%
2019/11/29	4	16.40	2	16.60	15.85	2	1,057	0.19%
2019/11/28	19	16.43	21	16.57	16.50	-2	999	-0.20%
2019/11/27	2	15.60	20	15.70	15.70	-18	742	-2.42%
2019/11/19	16	15.15	3	15.12	15.45	13	503	2.58%
2019/11/18	7	14.59	55	14.22	14.45	-48	451	-10.62%
2019/10/16	0	0.00	2	10.90	10.75	-2	275	-0.73%
2019/10/14	1	10.90	0	0.00	10.90	1	276	0.36%
2019/09/24	0	0.00	1	12.00	12.00	-1	261	-0.38%
2019/08/01	0	0.00	2	10.40	10.40	-2	97	-2.04%
2019/05/02	50	12.80	0	0.00	12.70	50	418	11.95%
2019/04/26	0	0.00	1	12.70	12.40	-1	412	-0.24%
2019/04/18	2	12.65	0	0.00	12.55	2	395	0.51%
2019/04/17	1	12.70	0	0.00	12.65	1	394	0.25%
2019/04/12	0	0.00	1	12.55	12.40	-1	376	-0.27%
2019/04/09	1	13.05	1	13.20	13.10	0	367	0.00%
2019/04/01	1	12.85	0	0.00	12.75	1	346	0.29%
2019/03/21	2	12.70	3	13.07	13.45	-1	297	-0.34%
2019/03/19	0	0.00	1	12.10	12.45	-1	265	-0.38%
2019/03/18	1	11.80	0	0.00	11.90	1	265	0.38%
2019/03/15	0.2	11.70	0	0.00	11.75	0.2	263	0.06%
2019/03/04	0	0.00	1	11.65	11.90	-1	257	-0.39%
2019/02/21	1	12.70	0	0.00	12.40	1	245	0.41%
2019/01/30	1	10.65	0	0.00	10.55	1	208	0.48%
2019/01/25	0	0.00	2	10.60	10.60	-2	208	-0.96%
2018/12/14	0	0.00	0.5	11.50	11.20	-0.5	303	-0.16%
2018/12/12	2	11.55	0	0.00	11.35	2	297	0.67%
2018/11/26	0	0.00	10	10.20	10.20	-10	255	-3.91%
2018/11/19	0	0.00	20	10.67	10.50	-20	254	-7.86%
2018/11/16	1	10.70	0	0.00	10.85	1	252	0.40%
2018/11/13	20	9.75	0	0.00	10.05	20	236	8.45%
2018/11/01	0	0.00	10	9.20	9.30	-10	236	-4.23%
2018/10/31	0	0.00	1	9.20	9.14	-1	199	-0.50%
2018/10/26	5	9.30	5	9.41	9.14	0	210	0.00%
2018/10/11	20	9.90	0	0.00	9.00	20	223	8.96%
2018/10/09	0	0.00	21	10.05	10.00	-21	213	-9.84%
2018/08/14	0	0.00	4	11.80	11.85	-4	255	-1.57%
2018/08/08	0	0.00	1	12.80	12.80	-1	265	-0.38%
2018/07/17	0	0.00	5	12.70	12.75	-5	289	-1.73%
2018/06/20	1	13.65	21	13.60	13.60	-20	430	-4.65%
2018/06/19	26	13.91	0	0.00	13.70	26	448	5.80%
2018/06/15	9	14.36	15	14.37	14.35	-6	461	-1.30%
2018/06/14	5	13.90	0	0.00	13.95	5	616	0.81%
2018/06/13	0	0.00	5	14.10	14.05	-5	631	-0.79%
2018/06/12	5	13.90	0	0.00	13.95	5	673	0.74%
2018/06/08	3	14.25	0	0.00	14.30	3	755	0.40%
2018/06/06	0	0.00	3	14.50	14.50	-3	776	-0.39%
2018/06/04	1	13.80	6	14.20	14.15	-5	783	-0.64%
2018/06/01	5	14.05	5	14.25	14.15	0	812	0.00%
2018/05/30	10	14.28	15	14.35	14.05	-5	815	-0.61%
2018/05/14	0	0.00	8	13.00	12.95	-8	1,001	-0.80%
2018/05/11	0	0.00	2	13.50	13.35	-2	1,004	-0.20%
2018/04/25	5	13.45	0	0.00	13.55	5	1,396	0.36%
2018/04/18	0	0.00	7	14.50	14.55	-7	1,723	-0.41%
2018/04/16	18	14.76	11	14.95	14.70	7	1,823	0.38%
2018/04/13	1	14.30	1	14.25	14.15	0	1,834	0.00%
2018/04/12	1	14.10	1	14.05	14.10	0	1,929	0.00%
2018/04/11	5	14.05	0	0.00	14.00	5	2,051	0.24%
2018/04/10	5	14.15	0	0.00	14.20	5	2,231	0.22%
2018/04/03	5	14.95	0	0.00	14.70	5	2,421	0.21%
2018/04/02	5	14.90	5	15.10	14.80	0	2,444	0.00%
2018/03/31	5	14.75	21	14.89	14.95	-16	2,482	-0.64%
2018/03/30	16	14.68	0	0.00	14.65	16	2,526	0.63%
2018/03/29	5	14.55	5	14.75	14.55	0	2,603	0.00%
2018/03/28	10	14.63	3	14.70	14.55	7	2,683	0.26%
2018/03/26	0	0.00	2	14.60	14.65	-2	2,908	-0.07%
2018/03/23	0.2	14.55	0	0.00	14.55	0.2	2,997	0.01%
2018/03/21	0	0.00	8	15.95	15.90	-8	3,388	-0.24%
2018/03/20	18	16.01	26	16.06	15.85	-8	3,469	-0.23%
2018/03/19	1	15.00	2	14.98	15.45	-1	3,541	-0.03%
2018/03/16	19	15.66	2	15.35	15.10	17	3,604	0.47%
2018/03/15	9	14.97	0	0.00	15.60	9	3,590	0.25%
2018/03/14	1	14.25	17	14.20	14.20	-16	3,546	-0.45%
2018/03/13	1	14.00	4	14.03	13.90	-3	3,585	-0.08%
2018/03/12	1	14.05	14	13.98	13.90	-13	3,730	-0.35%
2018/03/09	8	14.42	11	14.59	14.40	-3	3,875	-0.08%
2018/03/08	6	14.38	5	14.55	14.35	1	3,982	0.03%
2018/03/07	10	14.39	12	14.58	14.40	-2	4,012	-0.05%
2018/03/06	5	14.70	5	14.90	14.40	0	4,019	0.00%
2018/03/05	4	15.01	3	15.07	14.50	1	4,091	0.02%
2018/03/02	1	15.05	2	14.90	14.90	-1	4,203	-0.02%
2018/03/01	9	14.90	1	15.05	14.90	8	4,284	0.19%
2018/02/27	13	15.08	21	15.25	15.00	-8	4,282	-0.19%
2018/02/26	6	15.21	1	15.15	14.80	5	4,246	0.12%
2018/02/23	6	15.36	3	15.30	15.25	3	4,238	0.07%
2018/02/22	0	0.00	10	15.05	15.05	-10	4,208	-0.24%
2018/02/21	11	14.50	1	14.60	15.45	10	4,198	0.24%
2018/02/02	2	16.95	9	16.82	16.75	-7	4,096	-0.17%
2018/02/01	1	16.80	14	16.85	16.80	-13	4,090	-0.32%
2018/01/31	23	17.01	10	17.08	16.85	13	4,067	0.32%
2018/01/30	10	16.98	4	16.66	16.60	6	4,011	0.15%
2018/01/29	12	15.95	5	16.10	16.00	7	3,968	0.18%
2018/01/26	0	0.00	2	16.05	16.00	-2	3,957	-0.05%
2018/01/25	0	0.00	1	16.60	16.15	-1	3,931	-0.03%
2018/01/23	1	17.35	0	0.00	17.10	1	3,863	0.03%
2018/01/17	0	0.00	2	18.80	18.95	-2	3,710	-0.05%
2018/01/16	36	20.19	41	20.41	18.85	-5	3,675	-0.14%
2018/01/15	6	19.25	6	18.55	19.25	0	3,443	0.00%
2018/01/12	11	18.58	11	18.90	18.45	0	3,400	0.00%
2018/01/11	6	18.93	6	18.95	18.80	0	3,376	0.00%
2018/01/10	11	18.94	12	19.19	18.70	-1	3,348	-0.03%
2018/01/09	3	18.83	2	18.85	18.25	1	3,263	0.03%
2018/01/08	8	19.88	22	19.86	18.45	-14	3,224	-0.43%
2018/01/05	39	19.83	28	19.88	20.00	11	3,126	0.35%
2018/01/04	28	19.89	12	19.73	20.35	16	2,999	0.53%
2018/01/03	17	18.72	8	18.84	18.50	9	2,817	0.32%
2018/01/02	1	18.30	19	18.83	19.05	-18	2,728	-0.66%