高端疫苗 (6547)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
53.0
漲跌
▼0.7
漲幅
-1.30%
成交量
1,076張
產業
上櫃生技醫療類股▼0.61%
710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

高端疫苗 (6547)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/05/21	0	0.00	0.3	53.60	53.80	-0.3	1,253	-0.02%
2024/05/06	1	53.90	1	53.90	53.60	0	1,396	0.00%
2024/04/26	1	51.40	2	51.30	51.30	-1	1,411	-0.07%
2024/04/25	2	51.90	0	0.00	52.00	2	1,455	0.14%
2024/04/08	1	51.80	0	0.00	51.70	1	1,598	0.06%
2024/04/03	0	0.00	1	52.00	51.80	-1	1,598	-0.06%
2024/03/21	2	53.20	0	0.00	53.10	2	1,572	0.13%
2024/03/18	0	0.00	19	54.50	54.00	-19	1,598	-1.19%
2024/03/13	1	54.00	0	0.00	54.00	1	1,702	0.06%
2024/03/11	1	55.20	2	56.00	55.20	-1	1,733	-0.06%
2024/03/08	1	57.70	0	0.00	57.50	1	1,760	0.06%
2024/03/07	2	58.40	1	58.00	59.30	1	1,806	0.06%
2024/02/29	1	61.10	0.5	61.10	61.20	0.5	1,852	0.03%
2024/02/26	1	60.60	1	61.60	61.50	0	1,860	0.00%
2024/02/23	0	0.00	1	61.10	60.60	-1	1,854	-0.05%
2024/02/20	0	0.00	2	62.60	62.30	-2	1,862	-0.11%
2024/02/19	0	0.00	2	62.60	62.90	-2	1,888	-0.11%
2024/02/05	0	0.00	2	65.00	65.30	-2	1,870	-0.11%
2024/02/02	2	58.80	0	0.00	60.10	2	1,786	0.11%
2024/02/01	2	60.20	0	0.00	60.00	2	1,789	0.11%
2024/01/31	0	0.00	0	60.20	60.20	0	1,794	0.00%
2024/01/30	1	60.30	0	0.00	60.00	1	1,806	0.06%
2024/01/26	0	60.90	0	0.00	60.90	0	1,825	0.00%
2024/01/25	2	61.45	0	0.00	61.40	2	1,817	0.11%
2024/01/19	1	63.40	0	0.00	63.10	1	1,816	0.06%
2024/01/18	0	0.00	1	67.30	65.40	-1	1,776	-0.06%
2024/01/17	2	69.35	0	0.00	67.20	2	1,764	0.11%
2024/01/15	1	70.00	2	69.45	68.60	-1	1,750	-0.06%
2024/01/12	1	68.30	1	67.50	68.00	0	1,705	0.00%
2024/01/11	16	64.53	14	66.20	65.30	2	1,683	0.12%
2024/01/09	5	67.38	0	0.00	67.10	5	1,676	0.30%
2024/01/05	2	68.50	0	0.00	69.10	2	1,705	0.12%
2023/12/22	0	0.00	1	69.50	69.40	-1	1,926	-0.05%
2023/12/20	1	70.10	0	0.00	69.80	1	1,939	0.05%
2023/12/19	0	0.00	1	69.20	69.20	-1	1,942	-0.05%
2023/12/11	14	73.54	0	0.00	71.10	14	1,981	0.71%
2023/12/08	1	75.30	0	0.00	75.80	1	1,950	0.05%
2023/12/06	2	74.90	2	75.15	74.80	0	2,015	0.00%
2023/11/27	1	70.00	0	0.00	69.80	1	2,958	0.03%
2023/11/06	0	0.00	3	73.40	73.10	-3	3,228	-0.09%
2023/10/18	0	0.00	14	70.50	69.70	-14	3,254	-0.43%
2023/10/11	1	72.20	0	0.00	72.10	1	3,236	0.03%
2023/10/06	1	76.90	0	0.00	76.20	1	3,216	0.03%
2023/09/28	0	0.00	3	73.87	72.80	-3	3,076	-0.10%
2023/09/25	1	73.50	0	0.00	73.30	1	3,057	0.03%
2023/09/22	0	72.80	1	73.00	72.90	-1	3,063	-0.03%
2023/09/21	0	0.00	6	71.85	72.10	-6	3,087	-0.19%
2023/09/15	0	0.00	1	73.30	73.50	-1	3,046	-0.03%
2023/09/13	2	70.70	0	0.00	73.90	2	3,015	0.07%
2023/09/12	1	70.10	0	0.00	70.00	1	2,982	0.03%
2023/09/11	1	72.20	3	72.00	72.00	-2	2,948	-0.07%
2023/09/08	0	0.00	1	74.00	73.40	-1	2,883	-0.03%
2023/09/07	0	0.00	2	72.80	72.70	-2	2,863	-0.07%
2023/09/06	6	73.02	1	73.30	72.50	5	2,844	0.18%
2023/09/05	1	70.20	10	70.40	72.70	-9	2,784	-0.32%
2023/09/04	6	73.12	4.1	73.20	72.70	1.9	2,640	0.07%
2023/09/01	0.1	77.80	2	77.00	77.60	-1.9	2,495	-0.08%
2023/08/31	6	76.30	0	0.00	76.30	6	2,029	0.30%
2023/08/29	2	63.20	1	63.40	63.10	1	1,747	0.06%
2023/08/25	1	60.90	2	61.55	60.90	-1	1,738	-0.06%
2023/08/24	2	61.90	0	0.00	61.20	2	1,739	0.11%
2023/08/22	2	63.30	0	0.00	62.80	2	1,736	0.12%
2023/08/18	0	0.00	2	62.15	61.00	-2	1,762	-0.11%
2023/08/16	0	0.00	1	62.70	63.50	-1	1,798	-0.06%
2023/08/14	2	63.15	0	0.00	62.70	2	1,747	0.11%
2023/08/11	0	0.00	1	63.10	62.50	-1	1,653	-0.06%
2023/08/08	3	59.80	12	59.93	59.10	-9	1,592	-0.56%
2023/08/02	0	0.00	1	57.70	57.80	-1	1,627	-0.06%
2023/08/01	0	0.00	2	57.20	57.00	-2	1,638	-0.12%
2023/07/31	0	0.00	2	57.00	57.00	-2	1,660	-0.12%
2023/07/28	2	58.70	0	0.00	58.40	2	1,657	0.12%
2023/07/21	2	60.60	0	0.00	60.40	2	1,724	0.12%
2023/07/19	0	0.00	1	61.60	60.90	-1	1,827	-0.05%
2023/07/18	1	59.60	2	59.10	59.00	-1	1,859	-0.05%
2023/07/14	2	57.90	0	0.00	57.80	2	1,999	0.10%
2023/07/13	0	0.00	7	57.87	57.50	-7	2,108	-0.33%
2023/07/12	2	60.30	0	0.00	59.60	2	2,577	0.08%
2023/07/11	2	60.10	0	0.00	60.00	2	2,941	0.07%
2023/07/06	0	0.00	2	61.00	60.50	-2	3,018	-0.07%
2023/07/04	7	61.00	0	0.00	60.70	7	3,061	0.23%
2023/06/30	3	61.60	0	0.00	61.60	3	3,072	0.10%
2023/06/29	0	0.00	1	62.40	63.00	-1	3,060	-0.03%
2023/06/26	0	0.00	3	60.13	60.00	-3	3,065	-0.10%
2023/06/21	8	60.16	6	60.00	60.00	2	3,074	0.07%
2023/06/20	0	0.00	4	60.43	60.10	-4	3,089	-0.13%
2023/06/16	1	61.40	0	0.00	61.50	1	3,100	0.03%
2023/06/15	2	59.75	1	59.60	60.10	1	3,091	0.03%
2023/06/14	3	59.80	0	0.00	59.40	3	3,105	0.10%
2023/06/12	0	0.00	3	60.37	60.30	-3	3,157	-0.10%
2023/06/09	4	61.33	1	61.30	61.20	3	3,173	0.09%
2023/06/08	0	0.00	1	61.50	61.10	-1	3,238	-0.03%
2023/06/07	10	62.05	6	62.58	61.90	4	3,353	0.12%
2023/06/06	0	0.00	5	62.60	62.60	-5	3,492	-0.14%
2023/06/02	6	61.67	0	0.00	61.50	6	3,541	0.17%
2023/06/01	0	0.00	2	62.50	62.00	-2	3,573	-0.06%
2023/05/31	7	61.64	6	61.75	62.00	1	3,607	0.03%
2023/05/29	3	62.60	0	0.00	62.60	3	3,766	0.08%
2023/05/26	1	62.40	3	62.87	62.40	-2	3,781	-0.05%
2023/05/25	3	64.40	0	0.00	63.50	3	3,810	0.08%
2023/05/24	1	63.00	4	63.08	64.20	-3	3,815	-0.08%
2023/05/23	4	61.30	0	0.00	63.60	4	3,818	0.10%
2023/05/22	0	0.00	1	60.60	60.40	-1	3,809	-0.03%
2023/05/19	0	0.00	3	59.13	58.80	-3	3,904	-0.08%
2023/05/18	3	59.53	0	0.00	59.20	3	3,913	0.08%
2023/05/15	0	0.00	0.6	59.10	58.50	-0.6	4,010	-0.01%
2023/05/11	8	60.00	8	61.19	60.40	0	4,047	0.00%
2023/05/10	3.6	61.20	0	0.00	62.70	3.6	4,056	0.09%
2023/05/09	0	0.00	1	63.20	61.70	-1	4,103	-0.02%
2023/05/08	0	0.00	1	65.60	63.60	-1	4,094	-0.02%
2023/05/05	1	65.70	0	0.00	65.50	1	4,068	0.02%
2023/05/04	0	0.00	10	63.90	63.50	-10	4,039	-0.25%
2023/05/03	1	63.50	0	0.00	63.30	1	4,031	0.02%
2023/05/02	0	0.00	0	66.00	65.60	0	4,029	0.00%
2023/04/26	1	66.50	0	0.00	66.50	1	4,036	0.02%
2023/04/25	0	0.00	2	67.40	67.50	-2	4,029	-0.05%
2023/04/24	2	69.10	1	67.90	67.60	1	3,998	0.03%
2023/04/21	3	66.63	0	0.00	65.70	3	3,913	0.08%
2023/04/20	0	0.00	1	71.20	68.50	-1	3,880	-0.03%
2023/04/19	1	69.00	2	68.70	69.40	-1	3,802	-0.03%
2023/04/18	0	0.00	5	67.10	67.50	-5	3,811	-0.13%
2023/04/17	26	71.37	23.7	71.63	69.90	2.3	3,746	0.06%
2023/04/14	36.7	67.97	29	67.31	69.30	7.7	3,283	0.23%
2023/04/13	0.1	63.00	6.5	63.00	63.00	-6.4	3,004	-0.21%
2023/04/12	3	57.13	0	0.00	57.30	3	3,133	0.10%
2023/04/11	7	56.80	0	0.00	56.90	7	3,152	0.22%
2023/04/10	0	0.00	4	59.33	58.10	-4	3,158	-0.13%
2023/04/07	0.1	58.80	2	59.60	59.30	-1.9	3,155	-0.06%
2023/03/23	4	57.90	0.5	57.00	56.80	3.5	3,279	0.11%
2023/03/21	0.5	57.40	0	0.00	57.90	0.5	3,297	0.02%
2023/03/16	0	0.00	1	58.00	56.40	-1	3,347	-0.03%
2023/03/15	5	59.42	14	59.20	59.50	-9	3,367	-0.27%
2023/03/13	8	58.08	0	0.00	57.00	8	3,474	0.23%
2023/03/10	2	61.30	5	61.82	60.40	-3	3,440	-0.09%
2023/03/09	4	60.50	11	60.64	62.10	-7	3,367	-0.21%
2023/03/06	10	56.00	10	56.22	55.70	0	3,475	0.00%
2023/03/03	7	56.66	0	0.00	56.40	7	3,480	0.20%
2023/03/02	8	56.50	8	56.90	56.60	0	3,467	0.00%
2023/03/01	3	57.30	5	58.50	57.20	-2	3,427	-0.06%
2023/02/24	0	0.00	1	62.50	61.70	-1	3,384	-0.03%
2023/02/23	1	61.80	0.1	62.10	63.00	0.9	3,416	0.03%
2023/02/22	6	61.83	0	0.00	61.10	6	3,423	0.18%
2023/02/20	1	63.10	0	0.00	63.30	1	3,668	0.03%
2023/02/17	5.1	63.94	3	66.00	63.80	2.1	3,653	0.06%
2023/02/16	4	67.63	3	67.50	67.10	1	3,593	0.03%
2023/02/15	2.2	67.15	1.2	67.44	67.70	1	3,653	0.03%
2023/02/14	2	68.20	0	0.00	68.10	2	3,696	0.05%
2023/02/13	7	68.76	0	0.00	68.20	7	3,811	0.18%
2023/02/10	1	71.50	0	0.00	71.50	1	3,829	0.03%
2023/02/08	1	75.20	1	77.00	75.20	0	4,044	0.00%
2023/02/07	8.2	77.71	0	0.00	77.20	8.2	4,045	0.20%
2023/02/03	0	75.00	0	0.00	74.20	0	4,100	0.00%
2023/02/01	0	0.00	5	73.94	74.30	-5	4,171	-0.12%
2023/01/31	0	0.00	1	73.70	73.40	-1	4,232	-0.02%
2023/01/30	0	0.00	2	71.90	71.80	-2	4,322	-0.05%
2023/01/16	1	73.60	1.1	72.77	73.30	-0.1	4,494	0.00%
2023/01/13	3.2	72.68	3.1	72.08	72.00	0.1	4,632	0.00%
2023/01/05	0	0.00	0.8	73.20	73.50	-0.8	4,804	-0.02%
2023/01/04	0.8	70.30	1	67.50	70.80	-0.2	4,912	0.00%
2023/01/03	1	67.40	5	67.14	67.90	-4	4,958	-0.08%
2022/12/30	3	64.63	1	62.80	69.50	2	4,921	0.04%
2022/12/26	0	0.00	1	73.50	73.00	-1	4,857	-0.02%
2022/12/21	3	69.60	3	71.10	71.20	0	4,991	0.00%
2022/12/20	2	74.05	4	72.50	72.00	-2	5,026	-0.04%
2022/12/19	0	0.00	0	77.10	76.40	0	5,090	0.00%
2022/12/15	2	78.80	0	0.00	78.60	2	5,303	0.04%
2022/12/14	0	0.00	1	78.20	80.90	-1	5,426	-0.02%
2022/12/08	0	0.00	0.2	81.00	81.80	-0.2	5,606	0.00%
2022/12/06	2	83.90	4	84.03	81.40	-2	5,603	-0.04%
2022/12/05	7.2	82.85	6	82.10	82.80	1.2	5,522	0.02%
2022/12/01	0	0.00	1	81.40	80.70	-1	5,476	-0.02%
2022/11/30	1	79.40	0.1	80.90	81.00	0.9	5,472	0.02%
2022/11/29	1.1	80.49	1	79.60	79.40	0.1	5,442	0.00%
2022/11/28	2	71.20	4	73.83	74.90	-2	5,366	-0.04%
2022/11/23	1	78.60	0	0.00	78.60	1	5,484	0.02%
2022/11/22	1	78.60	3	79.90	78.10	-2	5,474	-0.04%
2022/11/21	1	80.80	1	82.20	80.20	0	5,421	0.00%
2022/11/18	6	80.42	7	80.44	79.40	-1	5,382	-0.02%
2022/11/17	24	81.39	17	80.72	79.30	7	5,383	0.13%
2022/11/16	11	81.13	5	81.44	84.10	6	5,176	0.12%
2022/11/14	0	0.00	1	74.60	75.80	-1	5,076	-0.02%
2022/11/11	2	73.90	1	73.70	73.50	1	5,037	0.02%
2022/11/10	4	72.05	13	71.80	71.20	-9	4,983	-0.18%
2022/11/09	7	71.53	0	0.00	71.80	7	4,916	0.14%
2022/11/08	3	68.33	3	68.57	66.80	0	4,810	0.00%
2022/11/07	0	0.00	1	77.40	68.50	-1	4,729	-0.02%
2022/11/04	8	72.80	0	0.00	73.70	8	4,460	0.18%
2022/11/03	0	0.00	2	67.30	67.00	-2	4,479	-0.04%
2022/11/02	2.8	67.51	0	0.00	67.80	2.8	4,444	0.06%
2022/11/01	5	65.44	5	65.34	65.00	0	4,398	0.00%
2022/10/31	0.2	64.00	0	0.00	64.40	0.2	4,339	0.00%
2022/10/28	5	64.78	7	64.84	63.60	-2	4,406	-0.05%
2022/10/27	1	63.80	1	62.80	65.50	0	4,367	0.00%
2022/10/26	5	62.30	6	63.48	63.60	-1	4,376	-0.02%
2022/10/25	2	64.75	2	65.05	65.20	0	4,280	0.00%
2022/10/24	1	62.40	1	63.00	63.00	0	4,208	0.00%
2022/10/21	4	62.13	5.5	62.31	60.50	-1.5	4,104	-0.04%
2022/10/20	1	66.10	3	65.80	66.30	-2	3,973	-0.05%
2022/10/19	3	69.70	0	0.00	69.30	3	3,917	0.08%
2022/10/18	0	0.00	5	71.04	71.50	-5	3,890	-0.13%
2022/10/17	1	70.10	1	66.00	70.80	0	3,888	0.00%
2022/10/14	1	70.50	2	69.90	69.70	-1	3,836	-0.03%
2022/10/13	3	70.30	4	70.52	68.80	-1	3,779	-0.03%
2022/10/12	14	74.19	12	74.35	73.20	2	3,689	0.05%
2022/10/11	1	68.90	3	70.37	69.60	-2	3,548	-0.06%
2022/10/05	1	79.30	1	78.70	78.50	0	3,383	0.00%
2022/10/04	3	81.90	3	82.40	80.80	0	3,366	0.00%
2022/09/30	1	79.30	0	0.00	79.70	1	3,309	0.03%
2022/09/29	3	80.80	3	81.10	79.60	0	3,262	0.00%
2022/09/28	3	82.63	0	0.00	78.80	3	3,213	0.09%
2022/09/26	0	0.00	1	85.90	85.60	-1	3,159	-0.03%
2022/09/23	6	91.77	3	92.60	88.40	3	3,087	0.10%
2022/09/22	2	93.80	3	94.00	95.50	-1	2,972	-0.03%
2022/09/21	4.1	96.56	0	0.00	95.30	4.1	2,867	0.14%
2022/09/19	3	102.83	0	0.00	102.50	3	2,755	0.11%
2022/09/16	34	104.84	31	105.48	106.50	3	2,761	0.11%
2022/09/15	1	116.00	0	0.00	115.00	1	2,694	0.04%
2022/09/14	2	116.50	1	117.00	116.50	1	2,691	0.04%
2022/09/12	2	128.00	0	0.00	127.50	2	2,622	0.08%
2022/09/08	1	129.50	0	0.00	130.50	1	2,580	0.04%
2022/09/07	0	0.00	1	130.00	129.50	-1	2,580	-0.04%
2022/09/06	2	133.87	0	0.00	132.50	2	2,569	0.08%
2022/09/05	5	137.00	0	0.00	136.50	5	2,551	0.20%
2022/09/02	2.1	138.48	2	140.00	137.50	0.1	2,534	0.00%
2022/08/31	0	0.00	8	144.38	147.00	-8	2,260	-0.35%
2022/08/30	1.1	133.86	0	0.00	134.00	1.1	2,205	0.05%
2022/08/29	0	0.00	4	132.00	132.50	-4	2,191	-0.18%
2022/08/26	1	133.00	0	0.00	132.00	1	2,180	0.05%
2022/08/24	1	135.50	5	133.70	133.50	-4	2,135	-0.19%
2022/08/23	1	131.00	1	132.00	129.00	0	2,083	0.00%
2022/08/22	4	131.75	0	0.00	130.50	4	2,066	0.19%
2022/08/19	2	134.50	2	132.50	132.00	0	2,045	0.00%
2022/08/18	1	135.00	1	134.50	134.00	0	2,038	0.00%
2022/08/17	1	137.50	0	0.00	135.00	1	2,040	0.05%
2022/08/16	0	0.00	1	136.49	133.50	-1	2,027	-0.05%
2022/08/10	9	132.12	5	134.50	134.00	4	2,027	0.20%
2022/08/09	0	0.00	1	140.50	140.50	-1	2,018	-0.05%
2022/08/05	1	141.50	1	143.00	143.00	0	2,159	0.00%
2022/08/04	5	142.91	1	145.50	140.50	4	2,193	0.18%
2022/08/03	2	137.50	0	0.00	139.00	2	2,114	0.09%
2022/08/02	7	192.14	40	191.86	188.00	-33	2,109	-1.56%
2022/08/01	0	0.00	1	209.50	208.50	-1	2,042	-0.05%
2022/07/28	0	0.00	1	205.50	204.50	-1	2,048	-0.05%
2022/07/27	1	201.00	0	0.00	204.50	1	2,073	0.05%
2022/07/25	0	0.00	1	196.00	199.00	-1	2,080	-0.05%
2022/07/22	43	197.69	5	201.00	195.00	38	2,070	1.84%
2022/07/21	1	191.00	0	0.00	191.50	1	2,057	0.05%
2022/07/20	0	0.00	1	183.50	183.50	-1	2,064	-0.05%
2022/07/18	1	181.50	0	0.00	181.50	1	2,226	0.04%
2022/07/15	1	173.50	1	176.50	177.50	0	2,237	0.00%
2022/07/14	2	173.25	2	176.50	177.50	0	2,247	0.00%
2022/07/13	2	176.00	4	176.38	174.50	-2	2,253	-0.09%
2022/07/12	2	172.25	2.2	167.22	168.00	-0.2	2,262	-0.01%
2022/07/11	1	179.50	0	0.00	177.50	1	2,275	0.04%
2022/07/07	1	174.00	3	179.00	180.00	-2	2,298	-0.09%
2022/07/06	1	175.00	1	180.00	174.00	0	2,297	0.00%
2022/07/05	5.1	173.20	4	173.76	177.00	1	2,318	0.05%
2022/07/04	3	180.66	3	175.67	174.50	0	2,264	0.00%
2022/07/01	0	195.50	0	0.00	193.50	0	2,210	0.00%
2022/06/28	3	207.21	2	206.00	206.00	1	2,193	0.05%
2022/06/27	3	208.67	4	208.50	209.00	-1	2,179	-0.05%
2022/06/24	2	223.00	2	225.50	226.00	0	2,117	0.00%
2022/06/23	1	215.50	1	221.50	226.50	0	2,090	0.00%
2022/06/22	0	0.00	2	218.00	206.00	-2	2,050	-0.10%
2022/06/21	2	208.00	2	210.50	216.50	0	2,031	0.00%
2022/06/20	6	215.75	4	208.00	205.50	2	2,041	0.10%
2022/06/14	0.1	209.00	1	219.50	218.00	-0.9	2,126	-0.04%
2022/06/13	1.1	210.36	0	0.00	210.00	1.1	2,115	0.05%
2022/06/10	3	221.00	0	0.00	220.00	3	2,146	0.14%
2022/06/01	0	0.00	0	222.00	220.50	0	2,186	0.00%
2022/05/31	1	220.00	3	221.83	223.50	-2	2,196	-0.09%
2022/05/30	0	0.00	2	222.50	221.00	-2	2,203	-0.09%
2022/05/27	4	218.75	2	217.50	217.00	2	2,263	0.09%
2022/05/26	2	221.00	2	217.50	217.00	0	2,273	0.00%
2022/05/25	0.1	216.00	0	221.50	221.00	0	2,286	0.00%
2022/05/24	3.1	219.84	1	217.50	216.50	2.1	2,317	0.09%
2022/05/23	0	0.00	2	229.00	225.00	-2	2,309	-0.09%
2022/05/19	4	227.25	4	227.25	231.00	0	2,316	0.00%
2022/05/18	2	233.00	2	236.00	229.50	0	2,329	0.00%
2022/05/17	1	230.00	2	231.00	228.00	-1	2,362	-0.04%
2022/05/16	10	226.45	6	226.50	234.00	4	2,499	0.16%
2022/05/13	5	210.80	0	0.00	216.00	5	2,372	0.21%
2022/05/12	6.7	200.54	4.1	201.10	196.50	2.6	2,364	0.11%
2022/05/11	0.6	212.50	0	0.00	210.50	0.6	2,321	0.03%
2022/05/10	7.1	214.66	3	217.00	215.00	4.1	2,314	0.17%
2022/05/09	0.6	227.46	0.1	227.00	222.50	0.5	2,323	0.02%
2022/05/06	2	230.00	2	231.50	233.50	0	2,330	0.00%
2022/05/05	0.6	232.42	1	235.00	234.00	-0.4	2,330	-0.02%
2022/05/04	2.1	236.33	2	245.00	236.00	0.1	2,328	0.00%
2022/05/03	2	255.00	2	249.25	248.50	0	2,308	0.00%
2022/04/29	0	255.00	0	0.00	250.50	0	2,320	0.00%
2022/04/28	0	255.18	0	0.00	254.00	0	2,351	0.00%
2022/04/27	3	260.00	0	0.00	256.50	3	2,375	0.13%
2022/04/26	2	259.98	2	255.50	255.50	0	2,414	0.00%
2022/04/25	2	265.75	2	268.00	262.00	0	2,696	0.00%
2022/04/22	3	271.33	3.5	270.79	268.00	-0.5	2,720	-0.02%
2022/04/21	1.5	268.50	3	267.50	265.00	-1.5	2,647	-0.06%
2022/04/19	1.1	259.73	1	260.50	256.50	0.1	2,624	0.00%
2022/04/18	8.1	264.59	0	0.00	260.00	8.1	2,634	0.31%
2022/04/15	3	269.83	2.6	265.88	263.50	0.4	2,621	0.02%
2022/04/14	1	269.44	2.1	270.39	264.50	-1	2,599	-0.04%
2022/04/11	2	266.75	0	0.00	263.00	2	2,591	0.08%
2022/04/07	0.2	254.93	2	256.00	250.50	-1.8	2,645	-0.07%
2022/04/06	0	0.00	1	260.50	260.00	-1	2,632	-0.04%
2022/04/01	0.1	267.50	0	0.00	263.50	0.1	2,639	0.00%
2022/03/31	1	269.50	1	267.00	267.00	0	2,635	0.00%
2022/03/30	0	0.00	1.1	264.10	267.50	-1.1	2,622	-0.04%
2022/03/29	1	265.00	0	0.00	263.50	1	2,619	0.04%
2022/03/28	0	0.00	2	269.00	262.50	-2	2,606	-0.08%
2022/03/24	1	270.49	1.2	270.50	271.00	-0.2	2,603	-0.01%
2022/03/23	0	0.00	1	270.00	268.50	-1	2,611	-0.04%
2022/03/22	0	266.00	0.1	264.50	265.00	0	2,606	0.00%
2022/03/21	0.1	268.00	0	0.00	268.00	0.1	2,607	0.00%
2022/03/18	1	262.00	0	0.00	263.00	1	2,572	0.04%
2022/03/15	0.1	256.00	1	252.00	247.00	-0.9	2,641	-0.03%
2022/03/14	0	0.00	1	249.50	247.00	-1	2,652	-0.04%
2022/03/11	1	236.00	1	240.00	242.50	0	2,655	0.00%
2022/03/10	1.1	242.48	0	0.00	242.00	1.1	2,655	0.04%
2022/03/07	0	0.00	10	242.00	241.50	-10	2,654	-0.38%
2022/03/04	0.1	251.50	0	0.00	251.50	0.1	2,648	0.00%
2022/03/02	3	253.50	0	0.00	252.00	3	2,717	0.11%
2022/02/24	0.1	241.00	0	0.00	230.00	0.1	2,718	0.00%
2022/02/23	1	245.50	0	0.00	246.50	1	2,701	0.04%
2022/02/18	1	251.50	0	0.00	254.00	1	2,697	0.04%
2022/02/16	0	0.00	1	287.00	261.00	-1	2,655	-0.04%
2022/02/15	1	265.00	0.1	265.00	265.00	0.9	2,489	0.04%
2022/02/09	0.2	241.17	0.1	239.50	248.00	0.1	2,472	0.00%
2022/02/07	0	0.00	1	255.50	255.50	-1	2,417	-0.04%
2022/01/26	1	253.00	0	0.00	253.50	1	2,413	0.04%
2022/01/25	20.1	268.99	20	262.50	260.00	0.1	2,393	0.00%
2022/01/24	1	268.00	2	270.75	263.00	-1	2,394	-0.04%
2022/01/21	11.1	266.87	13	269.23	263.00	-2	2,422	-0.08%
2022/01/20	4.1	264.29	0	0.00	264.50	4.1	2,412	0.17%
2022/01/19	2	264.75	1	264.00	261.50	1	2,422	0.04%
2022/01/18	17	284.35	17	283.00	266.00	0	2,397	0.00%
2022/01/14	0.1	265.00	1	262.50	258.00	-1	2,030	-0.05%
2022/01/13	0.1	275.50	0	0.00	271.00	0.1	2,003	0.00%
2022/01/11	0	0.00	0.1	282.50	282.50	-0.1	1,978	0.00%
2022/01/10	0	0.00	1	281.50	281.00	-1	1,978	-0.05%
2022/01/06	0.1	279.00	0	0.00	278.00	0.1	2,037	0.00%
2022/01/05	1	279.00	0	0.00	279.00	1	2,086	0.05%
2022/01/04	0.2	275.50	0	0.00	275.00	0.2	2,087	0.01%
2022/01/03	2.2	284.89	0	284.50	279.50	2.2	2,084	0.11%
2021/12/30	0	0.00	1	298.00	299.00	-1	2,070	-0.05%
2021/12/27	0	0.00	0.3	286.11	281.00	-0.3	2,166	-0.01%
2021/12/24	1	293.00	0	0.00	293.00	1	2,167	0.05%
2021/12/23	0	0.00	1	297.00	293.00	-1	2,173	-0.05%
2021/12/22	0	0.00	1	292.00	292.50	-1	2,196	-0.05%
2021/12/20	0	0.00	0.1	301.00	299.50	-0.1	2,167	0.00%
2021/12/17	0.2	285.00	0.2	284.50	292.00	0	2,118	0.00%
2021/12/16	1	287.00	0	0.00	284.00	1	2,101	0.05%
2021/12/14	0	282.50	2	281.23	279.00	-2	2,093	-0.10%
2021/12/10	1	285.00	2	287.25	285.00	-1	2,093	-0.05%
2021/12/09	1.2	287.70	2	289.75	280.00	-0.8	2,079	-0.04%
2021/12/08	1	272.50	4	265.13	279.00	-3	1,996	-0.15%
2021/12/07	0	0.00	3	249.83	254.00	-3	1,949	-0.15%
2021/12/06	2	251.00	1	250.00	250.00	1	1,965	0.05%
2021/12/03	1	247.50	0.2	249.00	249.00	0.8	2,009	0.04%
2021/12/02	0	0.00	0.4	245.50	241.00	-0.4	2,033	-0.02%
2021/12/01	0	0.00	1	238.00	238.50	-1	2,047	-0.05%
2021/11/30	1	247.50	1	243.00	241.00	0	2,072	0.00%
2021/11/29	2.1	252.20	3	254.33	250.00	-0.9	2,094	-0.04%
2021/11/26	0	0.00	3	247.00	243.50	-3	2,086	-0.14%
2021/11/25	3	238.83	1.9	240.50	237.00	1.1	2,072	0.05%
2021/11/23	1	242.00	5	240.50	237.00	-4	2,132	-0.19%
2021/11/22	0	0.00	2	219.75	228.00	-2	2,188	-0.09%
2021/11/19	1	207.50	0	0.00	207.50	1	2,317	0.04%
2021/11/18	0.1	215.00	2	213.75	214.00	-1.9	2,493	-0.08%
2021/11/16	3	206.83	1	209.00	207.00	2	2,692	0.07%
2021/11/15	1	213.00	0.1	214.00	212.50	0.9	2,762	0.03%
2021/11/11	1	221.00	0	0.00	221.00	1	3,075	0.03%
2021/11/09	0	0.00	1	223.50	223.00	-1	3,353	-0.03%
2021/11/08	1	231.50	0	0.00	225.50	1	3,392	0.03%
2021/11/02	0	0.00	1	225.00	224.00	-1	3,499	-0.03%
2021/11/01	1	230.50	1	226.00	226.00	0	3,501	0.00%
2021/10/29	1	240.50	4	246.00	240.00	-3	3,499	-0.09%
2021/10/28	0	0.00	1	237.00	240.00	-1	3,475	-0.03%
2021/10/27	2	215.25	0	0.00	218.50	2	3,510	0.06%
2021/10/19	0	0.00	4	209.00	210.50	-4	3,792	-0.11%
2021/10/18	2	210.75	1	211.50	208.00	1	3,873	0.03%
2021/10/15	13	222.08	3.1	219.40	218.50	9.9	4,080	0.24%
2021/10/14	2.1	212.00	2	205.50	212.00	0.1	4,035	0.00%
2021/10/12	1	209.00	0.1	210.50	206.00	0.9	4,080	0.02%
2021/10/08	0.1	226.93	0	0.00	220.00	0.1	4,107	0.00%
2021/10/07	0.1	213.50	0	0.00	229.00	0.1	4,169	0.00%
2021/10/06	1	232.00	0	0.00	225.00	1	4,209	0.02%
2021/10/05	4.1	227.93	0	0.00	227.00	4.1	4,217	0.10%
2021/10/04	3.1	251.16	2	250.50	250.50	1.1	4,162	0.03%
2021/10/01	1.1	278.27	0	0.00	278.00	1.1	4,119	0.03%
2021/09/30	1	271.50	0	0.00	273.50	1	4,144	0.02%
2021/09/29	1.1	270.73	0	270.00	268.00	1.1	4,161	0.03%
2021/09/17	0	287.00	2	284.00	286.00	-2	4,478	-0.04%
2021/09/16	3	286.83	10	285.00	284.00	-7	4,510	-0.16%
2021/09/15	11	290.18	0	0.00	290.00	11	4,547	0.24%
2021/09/14	2	280.00	0	0.00	279.00	2	4,586	0.04%
2021/09/10	0	0.00	4	290.00	285.50	-4	4,612	-0.09%
2021/09/09	4	285.63	0	0.00	284.50	4	4,622	0.09%
2021/09/08	1	298.00	1	299.00	297.00	0	4,607	0.00%
2021/09/07	1.1	294.20	2	284.97	295.00	-1	4,622	-0.02%
2021/09/06	1	278.00	0	0.00	277.50	1	4,732	0.02%
2021/09/03	2	278.98	1	277.00	277.00	1	4,702	0.02%
2021/09/02	3	286.32	0	0.00	281.00	3	4,782	0.06%
2021/09/01	3.3	295.62	1	297.00	290.50	2.3	4,871	0.05%
2021/08/31	1	303.50	0	0.00	302.50	1	4,859	0.02%
2021/08/30	1.1	295.64	1	298.50	299.00	0.1	4,853	0.00%
2021/08/26	2.4	287.27	1	287.51	286.00	1.4	4,794	0.03%
2021/08/25	2.3	298.81	0	0.00	302.50	2.3	4,693	0.05%
2021/08/24	4	311.88	2.4	324.75	304.00	1.6	4,625	0.03%
2021/08/23	3	351.50	3.1	357.15	337.00	-0.1	4,507	0.00%
2021/08/20	3	346.00	19	343.05	355.00	-16	4,439	-0.36%
2021/08/19	9.5	339.17	11	332.09	334.00	-1.5	4,391	-0.03%
2021/08/18	4	349.50	5	349.00	335.50	-1	4,360	-0.02%
2021/08/17	7.1	355.42	12.6	362.09	367.00	-5.5	4,269	-0.13%
2021/08/16	18.1	328.43	8	317.75	339.50	10.1	4,138	0.24%
2021/08/13	20.6	305.93	20	306.28	309.00	0.6	4,039	0.02%
2021/08/12	4	293.50	0	0.00	289.50	4	4,016	0.10%
2021/08/11	2.2	281.53	7.3	286.04	281.50	-5.1	4,137	-0.12%
2021/08/10	7.2	288.33	2	280.50	289.00	5.2	4,281	0.12%
2021/08/09	3.1	284.18	2	280.50	278.00	1.1	4,446	0.02%
2021/08/03	2	288.25	0	0.00	285.00	2	4,951	0.04%
2021/08/02	8	292.50	5.1	289.47	293.00	2.9	4,925	0.06%
2021/07/30	0	0.00	2.7	280.55	277.50	-2.7	4,924	-0.05%
2021/07/29	4	279.75	0	0.00	280.00	4	4,933	0.08%
2021/07/28	1	273.50	1	269.00	275.50	0	5,018	0.00%
2021/07/27	0	0.00	0.7	262.50	261.50	-0.7	5,079	-0.01%
2021/07/26	1	275.50	0	0.00	278.50	1	5,088	0.02%
2021/07/23	1.7	260.89	1	259.00	263.00	0.7	5,072	0.01%
2021/07/22	2	283.01	6.5	285.73	282.50	-4.5	4,993	-0.09%
2021/07/21	5.5	298.06	5.3	297.57	299.00	0.2	4,929	0.00%
2021/07/20	0	0.00	2.6	280.50	280.50	-2.6	4,732	-0.05%
2021/07/19	1	255.50	0	0.00	255.00	1	4,813	0.02%
2021/07/16	1	250.00	2	250.00	258.50	-1	4,793	-0.02%
2021/07/15	0	0.00	2	230.00	241.00	-2	4,726	-0.04%
2021/07/14	4	210.13	1	199.00	219.50	3	4,713	0.06%
2021/07/13	1	213.00	3.1	215.38	210.00	-2.1	4,658	-0.05%
2021/07/12	1.1	233.09	0	232.50	232.00	1.1	4,584	0.02%
2021/07/09	0	245.00	0	0.00	239.00	0	4,641	0.00%
2021/07/08	1	246.00	0	0.00	241.00	1	4,730	0.02%
2021/07/07	1	249.50	1.4	250.81	248.50	-0.4	4,730	-0.01%
2021/06/29	4.1	240.19	2	239.61	242.00	2.1	4,876	0.04%
2021/06/28	0.3	263.50	1	253.00	258.00	-0.7	4,877	-0.01%
2021/06/25	0	0.00	2	272.00	269.50	-2	4,900	-0.04%
2021/06/24	0.1	276.00	0	0.00	276.50	0.1	4,923	0.00%
2021/06/22	0.1	262.00	0	0.00	255.50	0.1	5,062	0.00%
2021/06/18	1	280.00	0	0.00	270.00	1	5,191	0.02%
2021/06/17	1	255.00	0	255.00	260.00	1	5,234	0.02%
2021/06/15	9	284.67	2	303.00	283.00	7	5,283	0.13%
2021/06/11	1	275.50	0	0.00	275.50	1	5,171	0.02%
2021/06/09	0	0.00	1.7	250.50	250.50	-1.7	5,214	-0.03%
2021/06/08	0.7	228.00	7	190.51	228.00	-6.3	5,200	-0.12%
2021/06/07	1	207.50	0	0.00	207.50	1	5,154	0.02%
2021/06/04	0	230.50	0	0.00	230.50	0	5,149	0.00%
2021/06/03	1.1	256.00	3	256.00	256.00	-1.9	5,143	-0.04%
2021/06/02	0.4	284.00	0	284.00	284.00	0.3	5,146	0.01%
2021/06/01	0	0.00	1	315.50	315.50	-1	5,172	-0.02%
2021/05/28	1.1	386.05	1	395.50	389.00	0.1	5,093	0.00%
2021/05/27	1.2	398.73	0	0.00	402.00	1.2	5,050	0.02%
2021/05/26	4	392.63	0	0.00	386.00	4	5,024	0.08%
2021/05/25	1	398.00	29	372.50	380.00	-28	5,073	-0.55%
2021/05/24	29	396.50	2.1	391.02	396.50	26.9	5,022	0.54%
2021/05/21	0	0.00	0.1	358.00	360.50	-0.1	5,040	0.00%
2021/05/20	0	0.00	2	361.00	352.00	-2	5,007	-0.04%
2021/05/19	3.1	346.16	5	357.00	344.50	-1.9	4,972	-0.04%
2021/05/18	4	376.79	5	389.70	375.50	-1	4,890	-0.02%
2021/05/17	3	406.00	16	398.06	417.00	-13	4,770	-0.27%
2021/05/14	18	353.55	33.1	381.61	379.50	-15.1	4,819	-0.31%
2021/05/13	5	349.30	13.1	350.97	363.00	-8.1	4,773	-0.17%
2021/05/12	18.8	321.44	35	322.77	330.00	-16.2	4,696	-0.34%
2021/05/11	1.3	298.00	6.3	297.99	300.00	-5	4,539	-0.11%
2021/05/10	1	283.50	1	283.00	280.00	0	4,515	0.00%
2021/05/07	1.1	276.79	0	0.00	275.00	1.1	4,520	0.02%
2021/05/06	8	272.07	0.1	275.00	270.00	7.9	4,514	0.18%
2021/05/05	1	287.00	0	0.00	287.00	1	4,463	0.02%
2021/05/04	7.3	284.06	3.7	280.83	281.00	3.6	4,450	0.08%
2021/05/03	3.5	309.82	7.3	298.01	310.00	-3.8	4,379	-0.09%
2021/04/29	6.9	284.70	2	286.00	285.00	4.9	4,273	0.11%
2021/04/28	3	276.83	0	0.00	276.00	3	4,253	0.07%
2021/04/27	0	0.00	9	295.00	287.00	-9	4,267	-0.21%
2021/04/23	0.2	266.50	0	0.00	262.00	0.2	4,211	0.00%
2021/04/22	0	0.00	2	259.01	259.00	-2	4,191	-0.05%
2021/04/21	0	0.00	0.4	278.50	277.50	-0.4	4,115	-0.01%
2021/04/20	1.4	275.98	0	0.00	287.00	1.4	4,124	0.03%
2021/04/19	3	281.83	0	0.00	275.00	3	4,152	0.07%
2021/04/16	1	293.00	0	0.00	286.00	1	4,120	0.02%
2021/04/14	7	282.72	0	0.00	282.50	7	4,119	0.17%
2021/04/13	4	297.13	0	0.00	295.00	4	4,048	0.10%
2021/04/09	54	286.56	10	282.00	285.50	44	3,977	1.11%
2021/04/08	10.1	273.27	0	0.00	272.50	10.1	3,999	0.25%
2021/04/07	1	284.00	0	0.00	276.00	1	4,096	0.02%
2021/04/06	14.1	286.93	0	0.00	270.00	14.1	4,146	0.34%
2021/04/01	0	0.00	52	288.00	289.00	-52	4,076	-1.28%
2021/03/30	0	0.00	8	292.50	296.00	-8	3,930	-0.20%
2021/03/29	8	275.00	0.2	280.00	284.50	7.8	3,829	0.20%
2021/03/26	0	0.00	1	259.00	259.00	-1	3,755	-0.03%
2021/03/25	4	267.25	1	266.00	253.00	3	3,691	0.08%
2021/03/23	4	209.25	1	226.50	226.50	3	3,432	0.09%
2021/03/22	36	202.10	0	0.00	206.00	36	3,317	1.09%
2021/03/17	0.2	191.00	0	0.00	197.50	0.2	3,151	0.01%
2021/03/16	0.1	199.50	0	0.00	197.50	0.1	3,095	0.00%
2021/03/15	2	199.50	0.1	202.90	202.00	1.9	3,068	0.06%
2021/03/12	1.2	205.00	0	0.00	197.00	1.2	3,041	0.04%
2021/03/11	1	202.50	3	211.67	214.00	-2	2,979	-0.07%
2021/03/08	0	0.00	0	200.00	188.00	0	2,885	0.00%
2021/03/04	0	0.00	4	185.00	185.00	-4	2,903	-0.14%
2021/03/03	0	0.00	4	176.00	180.00	-4	2,954	-0.14%
2021/02/26	0	0.00	1	175.50	175.50	-1	3,110	-0.03%
2021/02/25	0	0.00	3	178.00	185.00	-3	3,088	-0.10%
2021/02/23	15.2	231.28	0	0.00	194.50	15.2	3,047	0.50%
2021/02/19	5	196.50	0	0.00	196.50	5	3,019	0.17%
2021/02/17	0	0.00	0	163.00	163.00	0	3,051	0.00%
2021/02/04	0	0.00	2	133.00	135.00	-2	2,799	-0.07%
2021/02/03	0	0.00	1	122.00	123.00	-1	2,649	-0.04%
2021/01/26	0	0.00	0.2	108.50	107.50	-0.2	2,376	-0.01%
2021/01/21	0	0.00	1	105.00	103.50	-1	2,340	-0.04%
2021/01/20	0	0.00	0.1	106.00	106.00	-0.1	2,322	0.00%
2021/01/15	0	0.00	1	99.00	98.20	-1	2,249	-0.04%
2021/01/14	0	0.00	4	99.90	100.00	-4	2,246	-0.18%
2021/01/13	0	0.00	1	102.50	100.00	-1	2,233	-0.04%
2021/01/12	0	0.00	1	107.00	106.50	-1	2,194	-0.05%
2021/01/11	0	0.00	1	99.50	99.10	-1	2,123	-0.05%
2021/01/05	0	0.00	2	98.50	97.60	-2	2,115	-0.09%
2021/01/04	0	0.00	0.5	96.90	96.70	-0.5	2,119	-0.02%
2020/12/31	1	103.50	0	0.00	103.00	1	2,074	0.05%
2020/12/30	0	0.00	2	111.75	110.00	-2	1,991	-0.10%
2020/12/29	4.5	106.72	2.2	106.54	109.50	2.3	1,865	0.12%
2020/12/25	1	95.50	0	0.00	95.90	1	1,760	0.06%
2020/12/18	0	0.00	3	94.00	93.80	-3	1,752	-0.17%
2020/12/15	1	95.60	0	0.00	94.00	1	1,824	0.05%
2020/12/11	0	0.00	1	94.00	94.90	-1	1,842	-0.05%
2020/12/09	0	0.00	3	94.50	93.90	-3	1,845	-0.16%
2020/12/01	0	0.00	1	106.50	103.00	-1	1,916	-0.05%
2020/11/30	1	105.00	0	0.00	107.00	1	1,916	0.05%
2020/11/26	0	0.00	0.2	107.00	107.00	-0.2	1,846	-0.01%
2020/11/25	0	0.00	1	102.50	102.50	-1	1,766	-0.06%
2020/11/20	0	0.00	2	92.90	92.10	-2	1,802	-0.11%
2020/11/18	1	92.00	1	92.60	92.30	0	1,774	0.00%
2020/11/17	0	0.00	6	92.77	94.30	-6	1,804	-0.33%
2020/11/16	0	0.00	1	88.50	88.50	-1	1,806	-0.06%
2020/11/13	0	0.00	1	89.60	89.90	-1	1,883	-0.05%
2020/11/11	3	90.17	1	89.60	88.50	2	1,914	0.10%
2020/11/10	1	87.60	4	87.00	87.90	-3	1,913	-0.16%
2020/11/03	1	90.00	0	0.00	88.00	1	2,076	0.05%
2020/11/02	0	0.00	1	89.80	90.60	-1	2,065	-0.05%
2020/10/26	1	83.20	0	0.00	83.00	1	2,211	0.05%
2020/10/15	1	89.40	0	0.00	89.30	1	2,676	0.04%
2020/10/14	2	92.20	2	91.20	91.10	0	2,804	0.00%
2020/10/13	1	89.60	0	0.00	89.40	1	2,935	0.03%
2020/10/12	2	93.40	0	0.00	93.10	2	2,944	0.07%
2020/10/07	2	97.70	2	99.30	97.70	0	3,065	0.00%
2020/10/05	2	98.30	2	100.00	98.60	0	3,303	0.00%
2020/09/30	1	95.70	1	99.20	98.80	0	3,393	0.00%
2020/09/25	2	97.20	0	0.00	95.00	2	3,660	0.05%
2020/09/24	1	100.00	0	0.00	99.50	1	3,725	0.03%
2020/09/22	0	0.00	1	102.50	102.00	-1	3,916	-0.03%
2020/09/18	0	0.00	0.1	103.50	103.00	-0.1	4,147	0.00%
2020/09/17	0	0.00	0.1	101.00	100.50	-0.1	4,185	0.00%
2020/09/16	0.3	100.50	2	102.00	101.50	-1.7	4,240	-0.04%
2020/09/15	0	0.00	1	99.60	99.00	-1	4,314	-0.02%
2020/09/14	0	0.00	2	97.00	97.00	-2	4,433	-0.05%
2020/09/11	0	0.00	2	98.70	97.00	-2	4,655	-0.04%
2020/09/10	0	0.00	1	102.50	100.00	-1	4,852	-0.02%
2020/09/09	5	102.50	2	102.00	101.50	3	4,946	0.06%
2020/09/08	1	106.50	4	103.75	106.50	-3	5,090	-0.06%
2020/09/07	2	100.00	0	0.00	99.70	2	5,194	0.04%
2020/09/02	0	0.00	1	101.50	101.00	-1	5,659	-0.02%
2020/09/01	2	103.25	8	102.00	102.00	-6	5,716	-0.10%
2020/08/31	10	107.60	1	105.50	105.50	9	5,721	0.16%
2020/08/28	0	0.00	2	105.00	103.00	-2	5,706	-0.04%
2020/08/27	2	103.50	0	0.00	104.00	2	5,783	0.03%
2020/08/26	0	0.00	1	100.50	101.00	-1	5,926	-0.02%
2020/08/20	1	100.00	0	0.00	95.20	1	6,403	0.02%
2020/08/19	2	102.50	1	101.00	100.00	1	6,668	0.01%
2020/08/13	2	92.30	1	92.20	90.00	1	7,469	0.01%
2020/08/12	1	95.70	0	0.00	94.90	1	7,507	0.01%
2020/08/11	1	97.80	0	0.00	93.10	1	7,655	0.01%
2020/08/10	0	0.00	7	101.64	100.00	-7	7,675	-0.09%
2020/08/07	2	103.50	0	0.00	103.50	2	7,858	0.03%
2020/08/06	5	103.10	0	0.00	101.00	5	8,049	0.06%
2020/08/04	1	106.50	1	107.50	104.00	0	8,344	0.00%
2020/08/03	2	102.75	0	0.00	108.50	2	8,536	0.02%
2020/07/31	0	0.00	1	99.00	99.00	-1	8,874	-0.01%
2020/07/29	1	101.50	1	99.00	98.00	0	8,995	0.00%
2020/07/28	1	97.80	5.1	97.99	96.80	-4.1	9,085	-0.04%
2020/07/27	2	99.75	1	96.80	96.80	1	9,064	0.01%
2020/07/21	0	0.00	1	107.50	107.50	-1	9,504	-0.01%
2020/07/20	2	108.25	3	104.83	107.00	-1	9,606	-0.01%
2020/07/17	3	114.00	3	117.17	112.50	0	9,548	0.00%
2020/07/15	3	128.50	2	129.25	124.50	1	9,663	0.01%
2020/07/14	0	0.00	2	126.75	129.00	-2	9,617	-0.02%
2020/07/13	4	126.75	2	131.00	126.00	2	9,570	0.02%
2020/07/10	7	129.79	5	129.80	130.00	2	9,534	0.02%
2020/07/09	5	126.00	2	124.75	124.00	3	9,412	0.03%
2020/07/08	5	127.30	3	130.00	127.50	2	9,332	0.02%
2020/07/06	1	123.50	1	122.50	121.50	0	9,209	0.00%
2020/07/03	1	122.00	88	123.50	121.00	-87	9,188	-0.95%
2020/07/02	88	127.57	0	0.00	123.00	88	9,143	0.96%
2020/07/01	0	0.00	2	120.00	122.50	-2	9,107	-0.02%
2020/06/30	2	121.50	0	0.00	121.50	2	9,032	0.02%
2020/06/29	0	0.00	3	118.50	118.50	-3	8,874	-0.03%
2020/06/24	1	108.00	0	0.00	108.00	1	8,869	0.01%
2020/06/23	0	0.00	1	116.00	113.00	-1	8,821	-0.01%
2020/06/22	1	112.00	0	114.00	113.50	1	8,813	0.01%
2020/06/19	0	0.00	114	116.95	113.50	-114	8,763	-1.30%	大賣/鉅額交易
2020/06/18	42	116.86	8	114.00	119.50	34	8,676	0.39%
2020/06/17	24	115.25	10	107.50	115.50	14	8,475	0.17%
2020/06/16	1	105.50	96	108.94	105.00	-95	8,308	-1.14%
2020/06/15	159	107.76	2	108.00	106.00	157	8,290	1.89%	大買/鉅額交易
2020/06/11	1	103.00	8	104.13	96.00	-7	8,193	-0.09%
2020/06/10	9	103.17	48	101.46	105.50	-39	8,026	-0.49%
2020/06/09	49	93.52	1	89.70	96.30	48	7,856	0.61%
2020/06/05	0	0.00	2	91.10	91.40	-2	7,751	-0.03%
2020/06/03	3	94.63	2	87.50	93.90	1	7,746	0.01%
2020/06/02	0	0.00	117	93.62	89.00	-117	7,687	-1.52%	大賣/鉅額交易
2020/06/01	48	99.48	32	100.41	97.00	16	7,596	0.21%
2020/05/29	2	99.65	4	99.75	101.50	-2	7,519	-0.03%
2020/05/28	44	98.55	115	94.86	98.00	-71	7,444	-0.95%	大賣/
2020/05/27	32	99.78	26	104.43	98.00	6	7,410	0.08%
2020/05/26	2	106.25	11	103.78	107.00	-9	7,256	-0.12%
2020/05/25	5	98.98	47.1	99.64	100.50	-42.1	7,085	-0.59%
2020/05/22	47	90.80	181	87.88	91.40	-134	7,186	-1.86%	大賣/鉅額交易
2020/05/21	47	84.81	3	83.40	83.10	44	6,910	0.64%
2020/05/20	47	84.19	50	84.96	84.60	-3	6,892	-0.04%
2020/05/19	8	85.80	3	85.80	85.80	5	6,676	0.07%
2020/05/18	2	77.75	14	77.36	78.00	-12	6,790	-0.18%
2020/05/15	67	73.47	4	73.33	72.10	63	6,764	0.93%
2020/05/14	200	76.10	3	75.20	73.10	197	6,756	2.92%	大買/鉅額交易
2020/05/13	2	75.00	1	75.00	75.00	1	6,547	0.02%
2020/05/12	0	68.00	0	0.00	68.20	0	6,365	0.00%
2020/05/11	4	69.45	2	65.35	66.50	2	6,245	0.03%
2020/05/07	3	73.90	0	0.00	78.20	3	5,762	0.05%
2020/05/05	0	0.00	20	63.02	64.70	-20	5,321	-0.38%
2020/05/04	21	58.02	7	58.69	58.90	14	5,216	0.27%
2020/04/30	0	0.00	1	54.90	53.60	-1	5,120	-0.02%
2020/04/29	0	0.00	1.1	53.97	53.30	-1.1	5,081	-0.02%
2020/04/28	2	57.05	4	56.53	55.50	-2	5,019	-0.04%
2020/04/27	0	0.00	9	54.30	54.60	-9	4,773	-0.19%
2020/04/24	10	50.12	3	49.95	49.65	7	4,577	0.15%
2020/04/23	1	47.15	7	47.76	49.90	-6	4,435	-0.14%
2020/04/21	7	45.89	3	46.65	47.00	4	4,177	0.10%
2020/04/20	1	47.50	1	47.45	47.90	0	4,046	0.00%
2020/04/16	1	44.15	0	0.00	44.15	1	3,812	0.03%
2020/04/15	0	0.00	4	45.95	43.85	-4	3,784	-0.11%
2020/04/14	6	45.69	0	0.00	45.25	6	3,722	0.16%
2020/04/13	2	45.20	0	0.00	45.15	2	3,690	0.05%
2020/04/10	0	0.00	4	46.18	45.20	-4	3,668	-0.11%
2020/04/09	0	0.00	3	46.50	45.90	-3	3,647	-0.08%
2020/04/08	2	47.00	0	0.00	47.00	2	3,579	0.06%
2020/04/07	3	45.68	3	45.63	45.55	0	3,517	0.00%
2020/04/06	2	45.03	1	45.20	46.60	1	3,466	0.03%
2020/04/01	3	44.43	3	44.35	43.95	0	3,387	0.00%
2020/03/31	2	45.18	0	0.00	45.10	2	3,353	0.06%
2020/03/30	2	46.08	0	0.00	46.00	2	3,322	0.06%
2020/03/26	0	0.00	6	43.97	45.00	-6	3,209	-0.19%
2020/03/25	4	43.30	3	42.80	43.35	1	3,147	0.03%
2020/03/20	0	0.00	1	45.50	45.10	-1	2,997	-0.03%
2020/03/19	1	44.10	0	0.00	44.10	1	2,933	0.03%
2020/03/17	3	45.68	0	0.00	45.95	3	2,740	0.11%
2020/03/13	0	0.00	1	38.25	38.25	-1	2,542	-0.04%
2020/03/12	0	0.00	2	43.23	42.45	-2	2,510	-0.08%
2020/03/05	1	49.00	38	49.93	50.10	-37	2,216	-1.67%
2020/03/04	0	0.00	1	51.90	52.70	-1	2,117	-0.05%
2020/03/03	5	52.40	0	0.00	51.80	5	2,073	0.24%
2020/03/02	36	55.64	0	0.00	54.50	36	2,003	1.80%
2020/02/27	3	50.80	1	51.00	51.00	2	1,886	0.11%
2020/02/26	6	50.74	0	0.00	52.50	6	1,814	0.33%
2020/02/25	13	51.05	6	51.08	52.30	7	1,648	0.42%
2020/02/21	3	42.57	0	0.00	43.30	3	1,266	0.24%
2020/02/20	0	0.00	11	39.79	39.40	-11	1,148	-0.96%
2020/02/19	8.3	40.92	1	41.30	41.50	7.3	1,058	0.69%
2020/02/18	2	37.60	9	39.18	39.40	-7	846	-0.83%
2020/02/17	1	35.85	0	0.00	35.85	1	687	0.15%
2020/02/14	0	0.00	1	32.55	32.60	-1	601	-0.17%
2020/02/13	5	32.94	0	0.00	33.00	5	580	0.86%
2020/02/12	0	0.00	1	31.30	31.60	-1	526	-0.19%
2020/02/10	0	0.00	1	33.00	32.00	-1	505	-0.20%
2020/02/06	1	31.20	1	31.40	31.05	0	466	0.00%
2020/02/05	1	31.15	1	30.90	30.90	0	451	0.00%
2020/02/04	1	32.30	0	0.00	32.10	1	433	0.23%
2020/01/31	0	0.00	1	35.00	32.05	-1	313	-0.32%
2020/01/20	1	30.00	0	0.00	30.75	1	231	0.43%
2019/12/26	0	0.00	4	28.80	28.90	-4	156	-2.55%
2019/11/13	0	0.00	1	29.60	29.50	-1	99	-1.01%
2019/11/07	0	0.00	0.4	29.25	29.25	-0.4	108	-0.34%
2019/11/06	0.1	29.35	0	0.00	29.50	0.1	109	0.05%
2019/11/05	0.2	29.40	0	0.00	29.60	0.2	109	0.20%
2019/11/01	0.1	29.70	0	0.00	29.90	0.1	103	0.10%
2019/10/23	0	0.00	7	27.71	27.75	-7	101	-6.92%
2019/10/22	0	0.00	5	27.55	27.80	-5	102	-4.87%
2019/08/15	0	0.00	0.2	29.20	29.15	-0.2	112	-0.22%
2019/08/14	0.2	28.70	0	0.00	28.85	0.2	110	0.22%
2019/07/30	0	0.00	0	31.50	31.50	0	108	-0.01%
2019/07/24	0	31.75	0	0.00	32.00	0	109	0.01%
2019/05/28	2	32.60	0	0.00	32.20	2	225	0.89%
2019/04/30	0	0.00	1	34.10	34.35	-1	236	-0.42%
2019/04/29	1	34.90	0	0.00	34.50	1	234	0.43%
2019/04/24	1	35.30	0	0.00	35.20	1	230	0.43%
2019/04/18	1	35.40	0	0.00	35.10	1	235	0.42%
2019/04/12	0	0.00	1	35.85	36.00	-1	239	-0.42%
2019/04/11	2	36.00	1	36.00	36.00	1	238	0.42%
2019/04/10	1	36.50	0	0.00	36.20	1	235	0.42%
2019/04/09	4	36.13	0	0.00	36.00	4	232	1.72%
2019/03/06	2	38.60	0	0.00	38.30	2	267	0.75%
2019/03/05	5	35.97	0	0.00	36.15	5	238	2.10%
2019/02/15	3	36.00	0	0.00	36.20	3	246	1.22%
2019/02/14	6	35.68	0	0.00	35.85	6	241	2.48%
2019/02/12	0	0.00	1	35.80	35.35	-1	246	-0.41%
2019/02/11	0	0.00	1	35.80	35.80	-1	247	-0.40%
2019/01/29	1	35.10	0	0.00	35.10	1	247	0.40%
2019/01/28	0	0.00	4	35.00	35.05	-4	252	-1.58%
2019/01/22	0	0.00	1	35.20	35.10	-1	279	-0.36%
2018/12/07	1	37.25	0	0.00	37.35	1	493	0.20%
2018/12/06	2	37.85	0	0.00	37.40	2	513	0.39%
2018/12/05	2	37.55	0	0.00	38.50	2	510	0.39%
2018/12/04	2	37.65	0	0.00	37.10	2	496	0.40%
2018/11/20	1	37.65	0	0.00	36.80	1	462	0.22%
2018/10/31	1	36.70	0	0.00	36.25	1	435	0.23%
2018/10/16	0	0.00	1	36.55	36.15	-1	409	-0.24%
2018/10/15	1	37.30	0	0.00	36.55	1	404	0.25%
2018/10/03	2	38.85	0	0.00	38.85	2	264	0.76%
2018/08/17	0	0.00	2	32.50	32.45	-2	296	-0.68%
2018/06/25	0	0.00	1	38.20	37.00	-1	977	-0.10%
2018/06/22	2	37.80	0	0.00	38.50	2	959	0.21%
2018/05/18	0	0.00	9	33.64	33.55	-9	997	-0.90%
2018/05/17	0	0.00	21	33.50	33.90	-21	1,008	-2.08%
2018/05/15	30	32.77	0	0.00	32.85	30	1,020	2.94%
2018/05/14	0	0.00	7	33.54	33.35	-7	1,030	-0.68%
2018/05/10	0	0.00	5	34.70	34.70	-5	1,070	-0.47%
2018/05/03	0	0.00	2	36.80	36.65	-2	1,079	-0.19%
2018/04/30	0	0.00	12	38.20	38.65	-12	1,049	-1.14%
2018/04/27	12	38.35	0	0.00	38.05	12	1,053	1.14%
2018/04/26	1	41.00	5	38.85	39.00	-4	1,040	-0.38%
2018/04/25	6	41.63	0	0.00	40.80	6	1,012	0.59%
2018/04/24	12	41.62	3	42.83	43.00	9	992	0.91%
2018/04/23	2	42.13	16	41.95	41.60	-14	967	-1.45%
2018/04/20	16	40.29	0	0.00	40.20	16	951	1.68%
2018/04/19	2	42.35	1	41.20	41.20	1	951	0.11%
2018/04/18	1	39.95	0	0.00	39.45	1	920	0.11%
2018/04/17	0	0.00	3	41.80	41.00	-3	882	-0.34%