安國 (8054)-群益金鼎-中山券商分點個股進出

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

安國

(8054)

可現股當沖

股價
156.5
漲跌
▲5.0
漲幅
+3.30%
成交量
14,985張
產業
上櫃半導體類股
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

安國 (8054)籌碼相關－群益金鼎-中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

群益金鼎-中山券商分點個股進出
群益金鼎-中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
2024/05/28	1.2	158.08	3	160.00	156.50	-1.8	14,274	-0.01%
2024/05/22	0	0.00	0.1	156.50	157.50	-0.1	13,922	0.00%
2024/05/20	7	159.57	1	160.50	156.00	6	13,829	0.04%
2024/05/17	1	160.00	3	158.67	158.50	-2	13,742	-0.01%
2024/05/16	0.1	155.50	2	155.00	155.00	-1.9	13,513	-0.01%
2024/05/15	9	156.67	6	156.75	155.50	3	13,645	0.02%
2024/05/14	1	150.00	1	150.50	150.50	0	13,681	0.00%
2024/05/13	1	138.00	1	137.50	137.00	0	13,776	0.00%
2024/05/10	9	136.72	10	135.20	137.00	-1	13,734	-0.01%
2024/05/09	0	0.00	1	146.00	145.50	-1	13,675	-0.01%
2024/05/08	10	151.00	10	151.50	151.50	0	13,888	0.00%
2024/05/07	20	153.25	2	154.75	151.00	18	14,324	0.13%
2024/05/06	10	147.50	12	149.29	154.00	-2	14,738	-0.01%
2024/05/03	4	154.38	3	146.00	146.50	1	14,862	0.01%
2024/05/02	1	151.50	0	0.00	154.00	1	14,910	0.01%
2024/04/30	20	154.75	10	156.50	156.50	10	15,173	0.07%
2024/04/29	10	161.50	1	164.00	158.50	9	15,410	0.06%
2024/04/26	20	164.95	31	166.61	161.00	-11	15,734	-0.07%
2024/04/25	6	163.33	3	163.00	163.00	3	15,508	0.02%
2024/04/24	5.1	172.09	9	174.33	169.50	-3.9	15,329	-0.03%
2024/04/23	16	164.28	16	163.56	163.50	0	14,892	0.00%
2024/04/22	15	169.53	26.3	165.84	160.00	-11.3	14,560	-0.08%
2024/04/19	17.1	166.65	15	170.37	174.50	2.1	13,808	0.02%
2024/04/18	12	173.29	10	175.32	162.50	2	13,174	0.02%
2024/04/17	14.1	166.59	34	164.19	172.00	-20	12,336	-0.16%
2024/04/16	19.1	153.06	19	157.32	156.50	0.1	11,813	0.00%
2024/04/15	3	148.00	0	0.00	147.50	3	11,412	0.03%
2024/04/12	3.3	157.26	8	154.75	154.50	-4.7	11,323	-0.04%
2024/04/11	12	160.71	15	161.97	160.50	-3	11,216	-0.03%
2024/04/10	4	161.75	16	161.59	161.00	-12	11,123	-0.11%
2024/04/09	14	164.21	12	164.00	162.00	2	11,075	0.02%
2024/04/08	18.3	171.64	45	174.40	168.00	-26.8	10,851	-0.25%
2024/04/03	10.3	173.52	12.3	176.09	175.00	-2	10,542	-0.02%
2024/04/02	14.6	162.37	20.3	157.53	166.00	-5.7	9,919	-0.06%
2024/04/01	9.1	151.00	3	152.67	151.00	6.1	9,424	0.06%
2024/03/29	33.1	149.44	44	149.53	146.00	-10.9	9,182	-0.12%
2024/03/28	9	139.67	5	141.70	143.00	4	8,745	0.05%
2024/03/26	2	130.50	0	0.00	129.00	2	9,718	0.02%
2024/03/25	0	0.00	1	136.00	135.00	-1	9,809	-0.01%
2024/03/22	10	134.50	0	0.00	131.00	10	9,934	0.10%
2024/03/21	16	135.13	5	132.50	135.00	11	10,147	0.11%
2024/03/20	22	131.02	12	135.17	135.00	10	10,190	0.10%
2024/03/19	3	131.67	3	128.50	128.50	0	10,145	0.00%
2024/03/15	4	127.50	0	0.00	126.50	4	10,298	0.04%
2024/03/14	10	128.45	2	132.00	128.00	8	10,414	0.08%
2024/03/13	3	125.33	8	124.50	122.00	-5	10,808	-0.05%
2024/03/12	0	0.00	2	133.75	135.00	-2	11,293	-0.02%
2024/03/11	7	133.64	6	135.00	132.50	1	11,556	0.01%
2024/03/08	7	130.93	6	131.58	132.00	1	11,583	0.01%
2024/03/07	13	142.04	0	0.00	135.00	13	11,597	0.11%
2024/03/06	3.1	149.35	0	0.00	150.00	3.1	11,705	0.03%
2024/03/05	3	171.50	1	175.00	161.00	2	11,756	0.02%
2024/02/27	0	0.00	1	163.00	160.00	-1	13,424	-0.01%
2024/02/26	0	0.00	15	156.50	166.00	-15	14,206	-0.11%
2024/02/22	0	0.00	2	154.50	162.00	-2	14,786	-0.01%
2024/02/21	1	153.00	15	153.00	154.00	-14	14,824	-0.09%
2024/02/16	3	195.17	2	196.50	200.50	1	15,021	0.01%
2024/02/15	17	184.97	16	185.41	182.50	1	14,844	0.01%
2024/02/05	3	211.67	3	186.00	184.00	0	14,450	0.00%
2024/02/02	0	0.00	3	204.00	204.00	-3	14,264	-0.02%
2024/01/31	3	166.50	4	165.75	169.00	-1	14,263	-0.01%
2024/01/30	5	153.20	2.2	153.32	154.00	2.8	14,035	0.02%
2024/01/29	7.2	143.60	6	144.33	150.00	1.2	13,613	0.01%
2024/01/26	42	142.51	9	142.78	141.00	33	13,170	0.25%
2024/01/25	4	147.50	9	146.94	145.50	-5	13,557	-0.04%
2024/01/24	30	146.42	35	146.97	149.00	-5	13,746	-0.04%
2024/01/23	35	148.24	24	149.06	149.00	11	13,722	0.08%
2024/01/22	29	141.53	33	138.98	145.50	-4	14,168	-0.03%
2024/01/19	5	132.40	0	0.00	136.00	5	14,109	0.04%
2024/01/16	3	137.00	0	0.00	137.00	3	14,471	0.02%
2024/01/12	15	133.73	2	134.50	130.00	13	14,589	0.09%
2024/01/11	2	130.00	0	0.00	130.00	2	14,711	0.01%
2024/01/05	4	129.75	0	0.00	129.00	4	15,240	0.03%
2024/01/04	5	126.00	1	127.00	126.50	4	15,202	0.03%
2024/01/03	2	129.50	2	132.00	131.00	0	15,174	0.00%
2024/01/02	2	118.00	3	118.67	128.00	-1	15,144	-0.01%
2023/12/29	2	106.00	2	108.00	116.50	0	15,191	0.00%
2023/12/28	3	109.17	2	107.50	110.00	1	15,146	0.01%
2023/12/27	2	116.75	3	116.17	115.00	-1	15,083	-0.01%
2023/12/26	2	116.25	1	118.00	117.00	1	15,041	0.01%
2023/12/25	1	114.50	0	0.00	116.00	1	14,967	0.01%
2023/12/22	4	106.88	2	108.00	109.00	2	14,874	0.01%
2023/12/21	12	96.53	14	98.01	99.20	-2	14,327	-0.01%
2023/12/20	0	0.00	2	94.25	94.80	-2	13,722	-0.01%
2023/12/19	2	90.45	3	90.70	92.80	-1	13,561	-0.01%
2023/12/18	5	89.98	4	90.45	92.20	1	13,367	0.01%
2023/12/15	1	91.60	2	91.45	90.40	-1	13,138	-0.01%
2023/12/14	1	99.00	6	97.60	95.40	-5	12,994	-0.04%
2023/12/13	0	99.00	1	98.00	98.00	-1	12,950	-0.01%
2023/12/11	0	0.00	2	100.50	99.60	-2	12,536	-0.02%
2023/12/08	21	101.95	20	100.09	99.50	1	12,269	0.01%
2023/12/07	43	98.95	23	96.30	95.30	20	11,626	0.17%
2023/12/06	0	0.00	10	96.80	97.30	-10	10,952	-0.09%
2023/12/04	10	95.50	0	0.00	88.70	10	10,389	0.10%
2023/12/01	5	94.80	10	96.71	96.60	-5	10,075	-0.05%
2023/11/30	8	95.08	3	94.60	95.20	5	9,678	0.05%
2023/11/29	15	97.01	15	96.29	94.50	0	9,357	0.00%
2023/11/28	12	87.67	13	90.31	91.30	-1	8,402	-0.01%
2023/11/27	3	81.20	4	80.75	83.00	-1	8,005	-0.01%
2023/11/24	5	81.44	4	81.68	81.80	1	7,748	0.01%
2023/11/21	3	76.37	3.3	76.63	76.50	-0.3	6,305	-0.01%
2023/11/20	1.2	71.86	0	0.00	74.80	1.2	5,901	0.02%
2023/11/17	2	68.75	0	0.00	71.90	2	5,823	0.03%
2023/11/16	0	0.00	1	72.70	73.50	-1	5,682	-0.02%
2023/11/15	0	0.00	0	66.80	69.30	0	5,586	0.00%
2023/11/13	1	61.70	0	0.00	63.10	1	5,408	0.02%
2023/11/07	1	59.70	0	0.00	60.00	1	5,184	0.02%
2023/11/06	0	0.00	0	58.60	59.00	0	5,137	0.00%
2023/11/03	2	57.15	1	57.30	56.80	1	5,067	0.02%
2023/11/02	12.2	56.80	12	58.56	58.80	0.2	4,999	0.00%
2023/11/01	1	51.90	2	53.05	54.60	-1	4,381	-0.02%
2023/10/31	1	56.00	1	56.30	53.60	0	4,019	0.00%
2023/10/30	6	56.48	10	56.58	57.00	-4	3,724	-0.11%
2023/10/27	10	52.30	5	54.08	54.10	5	2,920	0.17%
2023/10/26	11	48.38	1	47.55	49.20	10	2,520	0.40%
2023/10/25	4	44.75	2	44.75	44.75	2	2,264	0.09%
2023/10/20	3	40.80	1	40.45	40.60	2	2,030	0.10%
2023/10/19	2	41.38	2	41.23	40.60	0	1,955	0.00%
2023/10/18	0	0.00	2	39.85	38.85	-2	1,815	-0.11%
2023/10/17	5	42.67	2	42.35	41.80	3	1,740	0.17%
2023/10/16	3	39.88	4	40.83	41.00	-1	1,383	-0.07%
2023/10/06	2	37.30	0	0.00	38.85	2	1,229	0.16%
2023/10/05	15	38.73	15	38.70	38.65	0	1,176	0.00%
2023/10/04	0	0.00	1	35.95	36.25	-1	1,060	-0.09%
2023/10/03	1	35.60	2	36.50	35.55	-1	1,075	-0.09%
2023/09/28	2	36.15	0	0.00	35.45	2	1,082	0.18%
2023/09/20	0	0.00	1	39.00	37.80	-1	1,109	-0.09%
2023/09/18	3	38.38	3	38.48	37.45	0	968	0.00%
2023/09/15	0	0.00	6	37.21	37.45	-6	804	-0.75%
2023/09/14	0	0.00	10	34.30	34.35	-10	680	-1.47%
2023/09/11	0	0.00	1	33.55	34.10	-1	698	-0.14%
2023/09/08	0	0.00	8	34.29	33.85	-8	697	-1.15%
2023/09/07	13	34.75	2	34.73	34.55	11	703	1.56%
2023/09/06	0	0.00	8	34.65	34.00	-8	701	-1.14%
2023/09/05	8	33.97	0	0.00	33.90	8	705	1.13%
2023/08/31	1	33.35	1	32.90	32.90	0	732	0.00%
2023/08/30	0	0.00	1	33.30	33.35	-1	744	-0.13%
2023/08/02	1	33.35	0	0.00	32.90	1	930	0.11%
2023/07/28	1	34.85	0	0.00	34.55	1	908	0.11%
2023/07/24	0	0.00	3	35.65	34.60	-3	889	-0.34%
2023/07/20	3	37.15	0	0.00	36.80	3	877	0.34%
2023/07/19	0	0.00	1	36.75	37.00	-1	856	-0.12%
2023/07/13	1	35.40	0	0.00	35.50	1	816	0.12%
2023/07/10	7	37.61	0	0.00	37.15	7	782	0.89%
2023/07/06	1	36.05	0	0.00	36.05	1	742	0.13%
2023/07/05	0	0.00	10	36.83	36.25	-10	737	-1.36%
2023/07/04	11	37.93	1	37.00	37.30	10	710	1.41%
2023/06/09	1	36.25	1	36.45	36.25	0	596	0.00%
2023/06/07	14	36.57	0	0.00	36.15	14	586	2.39%
2023/06/06	2	36.60	2	35.85	35.85	0	582	0.00%
2023/05/30	3	36.08	19	35.72	35.95	-16	532	-3.01%
2023/05/29	17	33.88	5	34.50	34.50	12	415	2.89%
2023/04/13	1	34.50	0	0.00	34.55	1	548	0.18%
2023/03/31	0	0.00	1	34.05	33.95	-1	533	-0.19%
2023/03/29	0	34.50	0	0.00	33.85	0	531	0.00%
2023/03/07	2	35.40	2	35.25	35.20	0	468	0.00%
2023/02/24	3	34.50	0	0.00	34.30	3	457	0.66%
2023/02/21	1	35.70	1	35.55	35.20	0	448	0.00%
2023/02/09	2	34.80	0	0.00	34.55	2	435	0.46%
2023/02/07	0	0.00	6	33.60	33.10	-6	397	-1.51%
2023/02/06	6	33.90	0	0.00	33.55	6	408	1.47%
2022/12/01	1	34.30	1	34.10	34.10	0	553	0.00%
2022/11/30	1	33.25	1	33.40	33.40	0	553	0.00%
2022/11/15	0	0.00	2	33.50	33.80	-2	644	-0.31%
2022/11/14	2	32.28	0	0.00	32.60	2	650	0.31%
2022/11/11	0	0.00	2	33.45	33.40	-2	648	-0.31%
2022/11/10	2	33.80	0	0.00	33.40	2	650	0.31%
2022/11/08	0	0.00	5	32.80	32.55	-5	698	-0.72%
2022/11/02	0	0.00	3	32.95	32.90	-3	711	-0.42%
2022/11/01	8	31.91	0	0.00	32.10	8	716	1.12%
2022/10/06	2	34.80	2	34.73	34.50	0	836	0.00%
2022/10/04	0	0.00	1	34.30	33.85	-1	781	-0.13%
2022/08/30	0	0.00	1	38.40	38.35	-1	941	-0.11%
2022/08/26	1	39.85	0	0.00	39.25	1	941	0.11%
2022/08/25	2	40.28	3	40.50	40.20	-1	932	-0.11%
2022/08/24	8	40.14	5	40.99	39.85	3	943	0.32%
2022/08/23	0	0.00	1	38.50	39.15	-1	895	-0.11%
2022/08/19	1	40.50	1	40.60	40.25	0	903	0.00%
2022/08/18	2	39.85	0	0.00	39.80	2	893	0.22%
2022/08/15	1	41.50	1	40.15	40.20	0	887	0.00%
2022/08/08	0	0.00	1	37.25	37.10	-1	893	-0.11%
2022/08/04	0	0.00	1	34.20	34.65	-1	923	-0.11%
2022/07/22	1	39.15	0	0.00	38.65	1	1,005	0.10%
2022/07/21	1	39.85	0	0.00	39.40	1	1,020	0.10%
2022/07/20	0	0.00	1	39.00	38.30	-1	1,001	-0.10%
2022/07/19	1	37.80	0	0.00	37.75	1	1,005	0.10%
2022/07/15	6	38.73	6	37.50	37.45	0	1,020	0.00%
2022/07/01	0	0.00	1	33.55	31.65	-1	1,086	-0.09%
2022/06/27	0	0.00	1	37.85	37.75	-1	1,743	-0.06%
2022/06/23	1	36.00	0	0.00	35.95	1	1,981	0.05%
2022/06/01	1	48.15	0	0.00	47.55	1	3,131	0.03%
2022/05/17	0	0.00	3	46.38	46.45	-3	3,820	-0.08%
2022/05/16	0	0.00	2	45.10	44.40	-2	3,851	-0.05%
2022/05/13	0	0.00	1	43.40	43.50	-1	3,853	-0.03%
2022/05/05	0	0.00	1	47.60	47.40	-1	3,956	-0.03%
2022/04/26	0	0.00	2	48.45	48.20	-2	3,939	-0.05%
2022/04/25	1	48.50	26	48.98	48.50	-25	3,939	-0.63%
2022/04/22	2	50.90	3	51.23	51.00	-1	3,936	-0.03%
2022/04/21	12	53.46	3	52.87	51.90	9	3,937	0.23%
2022/04/20	7	52.40	0	0.00	52.60	7	3,927	0.18%
2022/04/19	0	0.00	3	52.27	51.70	-3	3,931	-0.08%
2022/04/18	1	51.70	0	0.00	52.00	1	3,950	0.03%
2022/04/15	1	53.30	0	0.00	52.00	1	3,947	0.03%
2022/04/14	2	54.85	0	0.00	54.40	2	3,956	0.05%
2022/04/13	20	56.05	1	55.70	55.30	19	3,956	0.48%
2022/04/12	0	0.00	3	53.70	54.70	-3	3,970	-0.08%
2022/04/11	5	55.58	0	0.00	54.20	5	3,963	0.13%
2022/04/08	1	57.80	3	58.27	57.80	-2	3,938	-0.05%
2022/04/07	2	57.60	0	0.00	57.50	2	3,930	0.05%
2022/04/06	1	62.90	0	0.00	61.50	1	3,875	0.03%
2022/03/31	3	63.10	4	62.75	61.30	-1	3,798	-0.03%
2022/03/30	5	66.06	20	65.29	63.80	-15	3,756	-0.40%
2022/03/29	1	62.80	2	62.75	61.70	-1	3,289	-0.03%
2022/03/28	10	59.16	0	0.00	58.90	10	3,116	0.32%
2022/03/25	4	61.30	4	60.23	58.80	0	3,089	0.00%
2022/03/24	5	59.84	5	60.50	63.80	0	2,904	0.00%
2022/03/17	0	0.00	1	56.80	56.20	-1	2,608	-0.04%
2022/03/16	0	0.00	1	53.50	54.20	-1	2,640	-0.04%
2022/03/15	3	54.20	1	54.50	53.60	2	2,690	0.07%
2022/03/11	1	58.20	0	0.00	58.60	1	2,915	0.03%
2022/03/09	1	58.90	0	0.00	58.20	1	3,233	0.03%
2022/03/08	1	58.00	0	0.00	55.20	1	3,291	0.03%
2022/03/07	2	58.40	0	0.00	58.40	2	3,422	0.06%
2022/03/04	21	60.31	22	59.91	60.90	-1	3,416	-0.03%
2022/03/03	0	0.00	1	58.60	58.60	-1	3,074	-0.03%
2022/02/22	2	54.20	0	0.00	53.60	2	3,988	0.05%
2022/02/21	1	55.70	0	0.00	55.70	1	4,254	0.02%
2022/02/17	10	58.70	10	57.83	57.50	0	4,658	0.00%
2022/02/16	0	0.00	1	55.70	56.70	-1	4,605	-0.02%
2022/02/14	0	0.00	1	54.00	53.90	-1	4,723	-0.02%
2022/02/11	3	56.27	2	56.10	57.00	1	4,764	0.02%
2022/02/10	1	55.30	0	0.00	54.80	1	4,710	0.02%
2022/02/09	0	0.00	1	54.10	55.10	-1	4,715	-0.02%
2022/02/08	0	0.00	1	52.40	53.30	-1	4,727	-0.02%
2022/01/26	0	0.00	1	49.25	49.25	-1	4,836	-0.02%
2022/01/24	4	49.29	3	50.10	51.10	1	5,103	0.02%
2022/01/18	1	54.50	0	0.00	53.70	1	5,553	0.02%
2022/01/12	1	53.20	0	0.00	52.70	1	5,650	0.02%
2022/01/07	1	55.60	0	0.00	54.40	1	5,667	0.02%
2022/01/05	0	0.00	1	58.10	57.40	-1	5,660	-0.02%
2021/12/28	0	0.00	1	61.60	61.80	-1	5,823	-0.02%
2021/12/27	0	0.00	1	61.60	61.20	-1	5,833	-0.02%
2021/12/23	3	61.20	0	0.00	61.20	3	5,812	0.05%
2021/12/17	0	0.00	2	60.55	60.30	-2	5,860	-0.03%
2021/12/16	0	0.00	2	63.50	63.10	-2	5,848	-0.03%
2021/12/14	0	0.00	1	60.20	59.90	-1	5,826	-0.02%
2021/12/09	3	65.13	2	65.20	64.40	1	5,774	0.02%
2021/12/08	3	65.80	0	0.00	65.20	3	5,759	0.05%
2021/12/07	2	67.60	2	69.35	66.60	0	5,701	0.00%
2021/12/06	6	69.40	4	69.70	69.40	2	5,573	0.04%
2021/12/03	0	0.00	11	64.92	67.80	-11	5,435	-0.20%
2021/12/02	11	63.35	0	0.00	63.30	11	5,340	0.21%
2021/12/01	2	66.95	2.3	65.30	65.60	-0.3	5,317	-0.01%
2021/11/30	2	63.75	0	0.00	62.40	2	5,394	0.04%
2021/11/29	1	62.50	2.2	60.95	62.00	-1.2	5,734	-0.02%
2021/11/26	70	67.07	75	67.19	63.60	-5	5,800	-0.09%
2021/11/25	6	66.70	6	66.52	66.70	0	5,570	0.00%
2021/11/24	6	62.92	1	64.70	64.50	5	5,377	0.09%
2021/11/23	1	65.60	1	62.40	62.40	0	5,331	0.00%
2021/11/22	11.1	65.12	11	66.02	66.80	0.1	5,265	0.00%
2021/11/19	2	64.35	3	63.93	64.90	-1	5,193	-0.02%
2021/11/18	13	67.02	13	65.62	64.30	0	5,102	0.00%
2021/11/17	15.2	66.63	20	64.68	64.30	-4.8	4,868	-0.10%
2021/11/16	0	0.00	1	66.80	66.80	-1	4,522	-0.02%
2021/11/12	6	55.92	6	55.75	55.30	0	4,494	0.00%
2021/11/11	6	54.67	0	0.00	55.30	6	4,428	0.14%
2021/11/08	1	53.10	0	0.00	51.60	1	4,497	0.02%
2021/11/05	1	54.00	0	0.00	53.50	1	4,620	0.02%
2021/11/03	1	54.00	4	53.65	53.60	-3	4,832	-0.06%
2021/11/02	0	0.00	1	58.00	55.70	-1	4,937	-0.02%
2021/10/29	15	56.25	16	56.39	56.50	-1	5,386	-0.02%
2021/10/28	2	49.38	5	50.79	52.80	-3	5,167	-0.06%
2021/10/27	0	0.00	3	48.25	48.00	-3	5,190	-0.06%
2021/10/25	0	0.00	1	47.40	47.40	-1	5,638	-0.02%
2021/10/22	1	48.00	4	48.06	48.20	-3	5,642	-0.05%
2021/10/20	1	46.05	1	46.30	46.35	0	5,954	0.00%
2021/10/19	1	45.90	0	0.00	46.00	1	6,222	0.02%
2021/10/15	0	0.00	1	44.50	43.80	-1	7,115	-0.01%
2021/10/08	1	45.50	0	0.00	45.05	1	7,863	0.01%
2021/10/07	0	0.00	1	45.00	45.00	-1	8,182	-0.01%
2021/10/05	1	42.45	0	0.00	42.55	1	8,341	0.01%
2021/10/04	1	43.65	0	0.00	40.20	1	8,436	0.01%
2021/09/30	1	45.90	0	0.00	46.20	1	8,612	0.01%
2021/09/28	1	49.45	1	49.40	49.00	0	8,818	0.00%
2021/09/23	1	50.80	0	0.00	49.20	1	8,910	0.01%
2021/09/22	1	49.90	0	0.00	49.45	1	8,905	0.01%
2021/09/17	0	0.00	3	50.90	51.70	-3	8,918	-0.03%
2021/09/16	1	50.50	1	51.80	50.10	0	8,908	0.00%
2021/09/15	2	50.35	0	0.00	49.80	2	8,890	0.02%
2021/09/13	6	52.60	4	52.10	51.60	2	8,892	0.02%
2021/09/09	0	0.00	2	53.20	53.30	-2	8,912	-0.02%
2021/09/08	3	52.77	4	52.15	50.90	-1	8,902	-0.01%
2021/09/07	1	51.70	0	0.00	51.30	1	8,905	0.01%
2021/09/06	7	55.41	7	55.33	54.40	0	8,885	0.00%
2021/09/03	6	56.63	4	57.65	58.80	2	8,955	0.02%
2021/09/02	9	57.21	8.5	58.99	56.70	0.5	8,765	0.01%
2021/09/01	3	53.53	1	55.00	54.00	2	8,396	0.02%
2021/08/31	6	50.49	17	50.56	51.00	-11	8,261	-0.13%
2021/08/27	1	47.30	1	49.20	47.25	0	8,217	0.00%
2021/08/26	1	50.00	0	0.00	49.10	1	8,252	0.01%
2021/08/25	2	48.78	1	48.55	48.75	1	8,439	0.01%
2021/08/23	3	47.25	3	47.23	47.20	0	8,596	0.00%
2021/08/20	2	43.68	0	0.00	44.35	2	8,591	0.02%
2021/08/19	0	0.00	2	47.10	43.75	-2	8,557	-0.02%
2021/08/16	1	44.75	1	44.75	46.20	0	8,601	0.00%
2021/08/13	0	0.00	1	47.40	46.25	-1	8,561	-0.01%
2021/08/12	2	47.70	0	0.00	47.00	2	8,518	0.02%
2021/08/11	6	49.88	8	49.61	47.00	-2	8,503	-0.02%
2021/08/10	0	0.00	1	50.70	50.90	-1	8,369	-0.01%
2021/08/09	3	55.20	4	54.78	54.50	-1	8,269	-0.01%
2021/08/06	7.5	59.86	7	59.93	59.30	0.5	8,188	0.01%
2021/08/05	26	64.34	23	64.51	62.60	3	8,068	0.04%
2021/08/04	2	60.10	2	60.15	61.80	0	7,698	0.00%
2021/08/03	2	57.35	1	56.00	56.20	1	7,466	0.01%
2021/08/02	0	0.00	2	56.35	55.90	-2	7,416	-0.03%
2021/07/30	16	59.11	14	58.50	56.90	2	7,364	0.03%
2021/07/29	6	57.57	4	56.75	57.30	2	7,241	0.03%
2021/07/27	4	70.15	2	71.25	67.20	2	6,976	0.03%
2021/07/26	3	71.00	8	69.04	71.00	-5	6,841	-0.07%
2021/07/23	6	71.42	7	69.80	67.10	-1	6,671	-0.01%
2021/07/22	15	68.86	10	68.90	68.30	5	6,416	0.08%
2021/07/21	1	67.10	12	67.05	67.10	-11	5,910	-0.19%
2021/07/20	1	59.70	2	59.90	61.00	-1	5,671	-0.02%
2021/07/19	7	56.30	4	55.40	55.50	3	5,649	0.05%
2021/07/16	1	55.30	3	55.80	54.30	-2	5,529	-0.04%
2021/07/15	10	50.70	16	53.99	53.90	-6	5,361	-0.11%
2021/07/14	12	52.63	4	52.20	52.20	8	5,143	0.16%
2021/07/12	18	50.26	20	50.67	52.70	-2	4,845	-0.04%
2021/07/09	0	0.00	7	48.02	47.95	-7	4,729	-0.15%
2021/07/08	7	47.89	2	47.50	48.00	5	4,750	0.11%
2021/07/07	2	45.20	0	0.00	45.20	2	4,666	0.04%
2021/07/06	0	0.00	2	44.90	44.45	-2	4,812	-0.04%
2021/07/05	6	47.75	4	47.89	46.90	2	5,200	0.04%
2021/07/02	1	44.10	2	44.55	45.40	-1	5,063	-0.02%
2021/06/30	0	0.00	1	43.15	42.80	-1	4,977	-0.02%
2021/06/22	1	44.50	2	44.15	42.65	-1	4,944	-0.02%
2021/06/18	1	47.35	1	47.70	46.75	0	4,934	0.00%
2021/06/16	3	46.70	2	46.85	45.75	1	6,234	0.02%
2021/06/15	1	47.85	1	47.00	47.20	0	6,772	0.00%
2021/06/11	4	46.88	4	46.86	46.35	0	6,731	0.00%
2021/06/10	4	44.65	5	44.41	43.95	-1	6,575	-0.02%
2021/06/09	18	43.49	17	43.96	42.60	1	6,583	0.02%
2021/06/07	1	44.50	1	45.65	45.30	0	6,758	0.00%
2021/06/02	5	48.90	2	49.43	46.90	3	6,755	0.04%
2021/06/01	0	0.00	1	48.20	49.05	-1	6,541	-0.02%
2021/05/25	1	44.45	2	43.88	42.15	-1	6,517	-0.02%
2021/05/24	3	39.48	0	0.00	40.90	3	6,451	0.05%
2021/05/18	0	0.00	2	37.25	37.40	-2	6,965	-0.03%
2021/05/12	14	41.38	3	38.72	36.80	11	7,172	0.15%
2021/05/11	0	0.00	13	40.67	40.80	-13	7,220	-0.18%
2021/05/10	6	45.09	6	45.07	44.65	0	7,361	0.00%
2021/05/04	1	39.65	0	0.00	42.05	1	7,654	0.01%
2021/05/03	2	44.73	1	44.00	44.00	1	7,610	0.01%
2021/04/28	8	49.45	6	50.77	48.75	2	7,543	0.03%
2021/04/27	2	50.40	2	50.30	49.85	0	7,544	0.00%
2021/04/26	7	50.53	2	49.95	50.00	5	7,652	0.07%
2021/04/23	6	45.98	12	46.86	49.35	-6	7,619	-0.08%
2021/04/22	6	46.37	6	46.75	44.90	0	7,568	0.00%
2021/04/20	0	0.00	1	50.10	50.10	-1	7,454	-0.01%
2021/04/19	9	49.48	2	49.05	47.60	7	7,404	0.09%
2021/04/16	3	53.37	2	55.20	52.00	1	7,345	0.01%
2021/04/15	2	50.70	2	51.30	52.60	0	7,296	0.00%
2021/04/14	7	50.03	7	49.36	49.50	0	7,269	0.00%
2021/04/13	3	55.37	1	56.00	52.50	2	7,351	0.03%
2021/04/12	7.1	54.35	8	53.48	52.50	-0.9	7,354	-0.01%
2021/04/09	15	62.04	27.1	62.72	57.70	-12.1	7,176	-0.17%
2021/04/08	0	0.00	9.2	63.24	63.90	-9.2	6,730	-0.14%
2021/04/07	7	57.87	2	56.00	58.10	5	6,661	0.08%
2021/03/31	0	0.00	3	51.57	51.60	-3	6,630	-0.05%
2021/03/26	5	46.20	5	47.00	46.50	0	6,614	0.00%
2021/03/25	8	45.91	11	45.60	45.55	-3	6,609	-0.05%
2021/03/24	19	45.26	7	46.31	45.50	12	6,608	0.18%
2021/03/23	4	47.15	0	0.00	46.30	4	6,567	0.06%
2021/03/22	32	54.58	22.6	54.64	51.40	9.4	6,550	0.14%
2021/03/19	5	54.06	9.2	54.76	55.80	-4.2	5,856	-0.07%
2021/03/18	14	50.48	19	50.81	50.80	-5	5,182	-0.10%
2021/03/17	0	0.00	4	50.80	50.80	-4	4,638	-0.09%
2021/03/15	1	39.00	8	40.83	42.05	-7	4,666	-0.15%
2021/03/12	5	38.54	1	39.20	38.25	4	4,582	0.09%
2021/03/11	5.4	38.53	1	40.00	37.55	4.4	4,481	0.10%
2021/03/10	6.8	38.53	7	39.23	38.95	-0.2	4,375	0.00%
2021/03/09	1	36.95	5	38.00	38.20	-4	4,325	-0.09%
2021/03/03	2	38.90	1	37.05	38.70	1	4,286	0.02%
2021/03/02	1	41.95	3	40.88	38.90	-2	4,236	-0.05%
2021/02/26	3	37.75	0	0.00	39.50	3	4,105	0.07%
2021/02/25	12	35.99	11	35.52	38.00	1	4,051	0.02%
2021/02/24	0	0.00	1	36.80	36.20	-1	3,985	-0.03%
2021/02/23	7	37.24	22	34.54	37.35	-15	3,933	-0.38%
2021/02/19	0	0.00	10	33.65	33.65	-10	3,493	-0.29%
2021/02/18	0	0.00	10	30.00	30.60	-10	3,469	-0.29%
2021/02/17	4	27.15	9	27.61	27.85	-5	3,337	-0.15%
2021/02/04	0	0.00	1	25.50	25.20	-1	3,058	-0.03%
2021/02/03	20	24.38	0	0.00	24.65	20	2,966	0.67%
2021/02/01	18	25.70	22	25.41	24.40	-4	2,775	-0.14%
2021/01/28	0	0.00	14	24.00	25.00	-14	2,328	-0.60%
2021/01/27	15	25.16	4	23.88	25.10	11	2,225	0.49%
2021/01/22	0	0.00	1	22.60	23.30	-1	2,039	-0.05%
2021/01/20	0	0.00	2	22.03	22.00	-2	2,014	-0.10%
2021/01/19	6	23.69	2	24.55	23.40	4	1,965	0.20%
2021/01/18	0	0.00	2	22.75	24.30	-2	1,797	-0.11%
2021/01/15	1	22.15	5	22.57	22.10	-4	1,699	-0.24%
2021/01/13	0	0.00	1	21.80	21.75	-1	1,646	-0.06%
2021/01/08	1	21.05	0	0.00	21.00	1	1,610	0.06%
2021/01/07	9	21.99	0.1	22.10	22.10	8.9	1,599	0.56%
2021/01/06	10	23.73	20	25.36	22.30	-10	1,564	-0.64%
2021/01/05	20	23.55	2	22.80	23.55	18	1,341	1.34%
2020/12/31	1	21.30	0	0.00	21.10	1	1,499	0.07%
2020/12/28	1	22.00	2	22.38	21.90	-1	1,544	-0.06%
2020/12/25	2	21.60	2	21.40	21.75	0	1,510	0.00%
2020/12/18	1	20.75	0	0.00	21.10	1	1,459	0.07%
2020/12/17	1	20.75	0	0.00	20.80	1	1,449	0.07%
2020/12/16	1	21.20	0	0.00	21.10	1	1,460	0.07%
2020/12/14	2	22.20	2	22.20	22.25	0	1,519	0.00%
2020/12/11	1	22.30	1	21.85	22.00	0	1,481	0.00%
2020/12/10	1	21.25	1	22.00	21.25	0	1,388	0.00%
2020/12/09	0	0.00	2	21.83	22.25	-2	1,331	-0.15%
2020/12/07	2	20.80	1	20.40	20.40	1	1,255	0.08%
2020/12/04	2	20.88	2	21.10	21.10	0	1,221	0.00%
2020/12/03	1	19.95	0	0.00	19.90	1	1,161	0.09%
2020/12/02	0	0.00	1	20.40	19.90	-1	1,168	-0.09%
2020/12/01	1	20.60	0	0.00	20.25	1	1,155	0.09%
2020/11/27	1	19.60	0	0.00	19.55	1	1,181	0.08%
2020/11/19	1	19.55	1	19.60	19.30	0	1,149	0.00%
2020/10/16	0	0.00	1	19.10	18.95	-1	1,388	-0.07%
2020/10/08	1	21.10	0	0.00	19.95	1	1,513	0.07%
2020/09/28	0	0.00	1	17.25	17.85	-1	1,646	-0.06%
2020/09/24	10	17.80	0	0.00	17.85	10	1,681	0.59%
2020/09/22	0	0.00	1	18.20	18.50	-1	1,729	-0.06%
2020/09/21	1	19.40	3	19.57	18.75	-2	1,733	-0.12%
2020/09/18	12	19.08	3	19.13	19.65	9	1,730	0.52%
2020/09/17	2	19.15	0	0.00	19.20	2	1,770	0.11%
2020/09/16	2	18.25	0	0.00	17.90	2	1,750	0.11%
2020/09/08	1	18.20	3	18.15	18.20	-2	1,862	-0.11%
2020/09/03	0	0.00	40	19.22	18.35	-40	1,831	-2.18%
2020/09/02	42	19.38	2	19.25	19.05	40	1,808	2.21%
2020/08/10	1	18.05	0	0.00	18.25	1	1,625	0.06%
2020/08/03	1	18.40	0	0.00	18.50	1	1,555	0.06%
2020/07/29	3	17.80	3	18.35	18.30	0	1,522	0.00%
2020/07/27	1	19.15	0	0.00	19.00	1	1,479	0.07%
2020/07/23	0	0.00	3	19.83	20.70	-3	1,393	-0.22%
2020/07/21	1	17.75	0	0.00	17.65	1	1,272	0.08%
2020/07/20	2	17.30	2	17.30	17.20	0	1,229	0.00%
2020/07/17	1	19.10	0	0.00	18.80	1	1,171	0.09%
2020/07/16	4	20.69	2	20.55	20.50	2	1,130	0.18%
2020/07/15	0	0.00	4	22.88	21.10	-4	1,066	-0.38%
2020/07/14	4	23.13	7	23.39	22.30	-3	1,014	-0.30%
2020/07/13	9	22.28	5	22.60	22.90	4	873	0.46%
2020/07/02	2	18.20	0	0.00	18.35	2	524	0.38%
2020/06/29	0	0.00	3	16.80	17.20	-3	451	-0.66%
2020/06/18	3	15.07	0	0.00	15.00	3	229	1.31%
2020/05/22	0	12.45	0	0.00	12.25	0	218	0.00%
2020/05/15	0	0.00	6	12.15	12.15	-6	225	-2.66%
2020/05/13	6	12.45	2	12.10	12.45	4	227	1.76%
2020/05/12	2	12.15	4	12.15	12.15	-2	228	-0.88%
2020/05/11	0	0.00	1	12.15	12.15	-1	231	-0.43%
2020/05/08	2	12.20	0	0.00	12.10	2	235	0.85%
2020/05/06	3	11.95	0	0.00	11.85	3	245	1.22%
2020/02/11	0	14.05	0	0.00	13.80	0	180	0.00%
2019/11/20	0	0.00	3	13.70	13.70	-3	155	-1.93%
2019/09/26	0	0.00	5	15.00	15.05	-5	173	-2.89%
2019/05/24	0	0.00	1	15.45	15.50	-1	319	-0.31%
2019/05/08	1	17.90	0	0.00	17.70	1	348	0.29%
2019/03/21	1	18.10	1	18.00	17.95	0	204	0.00%
2018/08/31	0	0.00	1	18.50	18.75	-1	129	-0.77%
2018/05/28	0	0.00	1	20.05	20.20	-1	240	-0.42%
2018/05/25	6	20.49	0	0.00	20.35	6	235	2.55%