優群 (3217)-群益金鼎-基隆券商分點個股進出

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

優群

(3217)

可現股當沖

股價
158.0
漲跌
▼3.5
漲幅
-2.17%
成交量
808張
產業
上櫃電子零組件類股
364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

優群 (3217)籌碼相關－群益金鼎-基隆券商分點個股進出

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-基隆券商分點個股進出
群益金鼎-基隆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
2024/04/17	1	161.00	11	162.05	162.00	-10	2,688	-0.37%
2024/04/16	12	159.46	0	0.00	158.50	12	2,672	0.45%
2024/04/10	2	169.00	0.1	168.50	167.50	1.9	2,913	0.07%
2024/04/09	4	174.13	0	0.00	171.50	4	2,996	0.13%
2024/04/03	1.1	177.20	0	0.00	178.50	1.1	3,162	0.03%
2024/04/01	1	183.00	1	184.50	181.50	0	3,182	0.00%
2024/03/29	0	0.00	1	182.00	179.50	-1	3,189	-0.03%
2024/03/25	2	191.00	4	193.13	194.00	-2	3,172	-0.06%
2024/03/22	0	0.00	2	186.50	184.00	-2	3,066	-0.07%
2024/03/21	3	181.17	8	181.13	183.50	-5	3,083	-0.16%
2024/03/19	1	170.00	0	0.00	170.50	1	3,138	0.03%
2024/03/18	4	170.13	3	170.00	172.00	1	3,138	0.03%
2024/03/13	1	163.00	0	0.00	161.50	1	3,171	0.03%
2024/03/11	1	165.00	0	0.00	165.50	1	3,195	0.03%
2024/03/08	9	169.83	0	0.00	168.50	9	3,196	0.28%
2024/03/07	2	178.25	0	0.00	177.00	2	3,171	0.06%
2024/03/06	1	185.50	0	0.00	185.00	1	3,183	0.03%
2024/02/29	2	182.25	0.2	182.00	181.50	1.8	3,553	0.05%
2024/02/27	4	186.13	5	189.00	185.50	-1	3,601	-0.03%
2024/02/26	2	187.75	0	0.00	187.50	2	3,621	0.06%
2024/02/23	1.1	196.32	1	198.50	195.00	0.1	3,606	0.00%
2024/02/22	4	192.88	9	191.89	194.00	-5	3,554	-0.14%
2024/02/21	6.1	185.31	5	182.30	185.00	1.1	3,465	0.03%
2024/02/20	0	0.00	4	175.50	173.50	-4	3,545	-0.11%
2024/02/19	1	173.00	0	0.00	175.50	1	3,563	0.03%
2024/02/16	2	178.00	0	0.00	178.00	2	3,554	0.06%
2024/02/15	2	180.75	18.2	181.12	181.50	-16.2	3,586	-0.45%
2024/02/05	1	172.00	0	0.00	172.00	1	3,598	0.03%
2024/02/02	1.2	176.51	4	177.63	176.00	-2.8	3,660	-0.08%
2024/02/01	5	172.50	0	0.00	173.50	5	3,752	0.13%
2024/01/31	2	176.75	2	178.00	174.50	0	4,059	0.00%
2024/01/26	1	170.50	1	171.00	170.50	0	4,461	0.00%
2024/01/25	4	173.13	4	176.63	171.00	0	4,461	0.00%
2024/01/24	1	173.00	1	178.50	173.00	0	4,436	0.00%
2024/01/23	14	180.43	0	0.00	176.00	14	4,419	0.32%
2024/01/22	3	184.00	4	184.88	185.50	-1	4,335	-0.02%
2024/01/18	2	173.00	2	174.50	173.00	0	4,204	0.00%
2024/01/16	2	175.75	2	176.25	176.00	0	4,160	0.00%
2024/01/15	5	174.50	5	172.70	174.50	0	4,127	0.00%
2024/01/11	3	170.67	5	174.30	170.50	-2	4,040	-0.05%
2024/01/10	3	165.17	1	168.00	165.00	2	3,953	0.05%
2024/01/09	5	168.00	6	167.42	168.00	-1	3,938	-0.03%
2024/01/08	4	171.00	3	174.50	165.50	1	3,913	0.03%
2024/01/05	31	173.97	35	170.47	175.00	-4	3,869	-0.10%
2024/01/04	4	171.00	0	0.00	164.50	4	3,821	0.10%
2024/01/03	13	182.19	13	179.58	182.50	0	3,740	0.00%
2024/01/02	20	172.73	36	174.33	176.50	-16	3,638	-0.44%
2023/12/29	16	173.06	1	170.50	171.50	15	3,479	0.43%
2023/12/28	13	170.38	22	172.66	172.00	-9	3,485	-0.26%
2023/12/27	10	169.00	0	0.00	168.50	10	3,493	0.29%
2023/12/26	2	168.25	2	168.25	168.50	0	3,499	0.00%
2023/12/20	1	171.00	2	171.00	171.50	-1	3,505	-0.03%
2023/12/18	1	162.50	1	164.00	165.00	0	3,465	0.00%
2023/12/15	1	174.50	2	172.75	168.00	-1	3,401	-0.03%
2023/12/14	1	167.00	0	0.00	166.50	1	3,261	0.03%
2023/12/11	0	0.00	1	171.00	168.00	-1	3,272	-0.03%
2023/12/08	1	169.50	1	173.50	169.50	0	3,275	0.00%
2023/12/07	1	170.00	0	0.00	170.00	1	3,252	0.03%
2023/12/05	0	0.00	1	168.00	168.50	-1	3,269	-0.03%
2023/12/04	0	0.00	0.1	167.00	166.00	-0.1	3,315	0.00%
2023/12/01	1	172.50	1	174.50	168.50	0	3,334	0.00%
2023/11/30	1	169.50	2	170.00	170.00	-1	3,343	-0.03%
2023/11/29	2	167.23	2	169.50	168.50	0	3,360	0.00%
2023/11/28	11.1	167.90	11	167.09	168.00	0.1	3,324	0.00%
2023/11/27	2	160.00	2	162.25	158.00	0	3,308	0.00%
2023/11/24	4	156.00	14	153.14	156.00	-10	3,312	-0.30%
2023/11/22	0	0.00	0.1	150.50	149.50	-0.1	3,207	0.00%
2023/11/21	1	152.50	1	153.50	152.00	0	3,189	0.00%
2023/11/20	3	153.00	3	154.50	152.00	0	3,180	0.00%
2023/11/17	15	160.83	14	162.61	153.00	1	3,174	0.03%
2023/11/16	1	156.00	1	154.50	156.00	0	3,036	0.00%
2023/11/15	2	156.25	2	157.50	153.50	0	3,008	0.00%
2023/11/14	2.1	154.52	2	155.00	154.00	0.1	2,998	0.00%
2023/11/13	2	156.50	2	157.50	158.00	0	2,946	0.00%
2023/11/10	3	153.17	3	154.00	156.00	0	2,883	0.00%
2023/11/08	9	150.94	9	151.67	153.00	0	2,733	0.00%
2023/11/07	3	145.00	33	142.65	149.00	-30	2,435	-1.23%
2023/11/06	28	138.14	2	137.50	135.50	26	2,195	1.18%
2023/11/03	1	129.50	21	125.52	129.50	-20	2,166	-0.92%
2023/11/02	21	121.98	2	122.50	125.00	19	2,149	0.88%
2023/10/31	1	118.00	0	0.00	116.50	1	2,233	0.04%
2023/10/11	1	132.00	0	0.00	125.00	1	2,984	0.03%
2023/10/06	0	0.00	1	138.50	138.50	-1	3,001	-0.03%
2023/10/05	1	138.50	1	137.50	138.00	0	3,034	0.00%
2023/10/03	3	137.83	3	138.50	138.00	0	3,080	0.00%
2023/09/28	1	134.50	0	0.00	133.50	1	3,125	0.03%
2023/09/25	1	130.50	1	129.50	130.50	0	3,221	0.00%
2023/09/18	1	135.00	2	134.50	134.00	-1	3,334	-0.03%
2023/09/15	1	134.00	0	0.00	134.00	1	3,439	0.03%
2023/09/14	1	138.50	2	138.25	138.50	-1	3,523	-0.03%
2023/09/13	1	136.50	1	137.50	138.00	0	3,597	0.00%
2023/09/12	1	135.50	1	136.50	134.00	0	3,713	0.00%
2023/09/11	1	139.00	0	0.00	138.00	1	3,746	0.03%
2023/09/08	2	141.25	3	141.83	141.00	-1	3,830	-0.03%
2023/09/07	1	138.50	0	0.00	140.50	1	3,878	0.03%
2023/09/06	0	0.00	1	141.50	141.00	-1	3,870	-0.03%
2023/09/05	4	140.63	9	141.33	141.50	-5	3,971	-0.13%
2023/09/04	10	137.80	4	139.00	140.50	6	4,013	0.15%
2023/09/01	2	136.75	2	137.50	135.50	0	4,115	0.00%
2023/08/31	2	135.75	5	133.50	136.00	-3	4,126	-0.07%
2023/08/30	1	130.00	5	127.40	128.50	-4	3,957	-0.10%
2023/08/21	0	0.00	1	122.00	122.50	-1	3,758	-0.03%
2023/08/18	1	121.00	0	0.00	121.50	1	3,754	0.03%
2023/08/14	1	121.00	0	0.00	121.00	1	3,732	0.03%
2023/08/11	0	0.00	20	126.90	125.50	-20	3,715	-0.54%
2023/08/10	11	124.18	0	0.00	124.00	11	3,695	0.30%
2023/08/09	6	127.58	0	0.00	131.00	6	3,625	0.17%
2023/08/08	2	134.00	7	132.57	134.50	-5	3,564	-0.14%
2023/08/07	1	134.50	16	133.53	134.00	-15	3,544	-0.42%
2023/08/02	9	123.39	1	122.50	123.50	8	3,448	0.23%
2023/08/01	18	138.31	11	133.18	129.50	7	3,385	0.21%
2023/07/31	1	138.00	7	140.57	136.00	-6	3,207	-0.19%
2023/07/28	0	0.00	1	131.50	133.00	-1	3,044	-0.03%
2023/07/27	11	127.36	1	127.50	126.00	10	2,981	0.34%
2023/07/26	2	136.75	0	0.00	129.00	2	2,921	0.07%
2023/07/25	0	0.00	1	132.50	135.00	-1	2,848	-0.04%
2023/07/24	1	128.50	1	130.50	131.00	0	2,827	0.00%
2023/07/21	6	130.42	0	0.00	131.50	6	2,822	0.21%
2023/07/20	1	132.00	0	0.00	132.00	1	2,822	0.04%
2023/07/19	2	132.25	1	133.00	132.00	1	2,823	0.04%
2023/07/17	0	0.00	1	138.00	138.50	-1	2,816	-0.04%
2023/07/14	2	142.50	0	0.00	141.50	2	2,820	0.07%
2023/07/13	2	135.75	2	136.50	132.50	0	2,766	0.00%
2023/07/10	1	125.50	2	125.00	125.00	-1	2,631	-0.04%
2023/07/07	2	129.50	2	130.50	129.00	0	2,633	0.00%
2023/07/06	2	134.50	1	132.50	132.50	1	2,613	0.04%
2023/07/05	3	133.33	3	135.00	134.00	0	2,562	0.00%
2023/07/04	2	132.00	1	132.00	131.50	1	2,518	0.04%
2023/07/03	1	135.00	5	132.80	135.00	-4	2,482	-0.16%
2023/06/29	1	130.50	4	129.88	129.00	-3	2,424	-0.12%
2023/06/27	1	131.50	0	0.00	130.50	1	2,437	0.04%
2023/06/26	4	135.38	4	135.75	134.00	0	2,439	0.00%
2023/06/21	6	139.42	6	138.50	139.00	0	2,451	0.00%
2023/06/20	6	131.00	3	132.17	135.00	3	2,469	0.12%
2023/06/19	4	135.88	5	137.30	136.50	-1	2,515	-0.04%
2023/06/16	10	135.65	10	135.50	136.50	0	2,450	0.00%
2023/06/15	9	129.17	9	128.72	129.00	0	2,367	0.00%
2023/06/14	18	129.39	20	128.88	128.00	-2	2,586	-0.08%
2023/06/12	2	124.75	0	0.00	125.00	2	2,465	0.08%
2023/06/09	6	126.08	11	124.36	126.50	-5	2,423	-0.21%
2023/06/08	2	117.50	0	0.00	117.00	2	2,285	0.09%
2023/06/07	5	121.40	13	121.00	122.50	-8	2,205	-0.36%
2023/06/06	3	113.00	17	113.03	113.50	-14	2,101	-0.67%
2023/06/05	0	0.00	10	110.25	109.50	-10	2,022	-0.49%
2023/06/01	1	105.50	0	0.00	106.00	1	2,016	0.05%
2023/05/29	0	0.00	3	108.00	108.50	-3	2,021	-0.15%
2023/05/19	3	109.00	3	106.67	106.00	0	2,116	0.00%
2023/05/18	3	106.17	1	105.50	105.00	2	2,106	0.09%
2023/05/17	0	0.00	4	104.75	105.50	-4	2,105	-0.19%
2023/05/11	2	100.00	0	0.00	99.90	2	2,159	0.09%
2023/05/08	3	104.33	1	107.00	104.00	2	2,154	0.09%
2023/05/02	1	105.50	1	106.00	105.50	0	2,212	0.00%
2023/04/28	0	0.00	1	103.00	102.50	-1	2,270	-0.04%
2023/04/27	1	99.30	1	103.00	101.00	0	2,261	0.00%
2023/04/25	2	102.25	1	100.00	100.00	1	2,240	0.04%
2023/04/20	27	108.00	0	0.00	106.00	27	2,166	1.25%
2023/04/19	2	114.25	26	114.25	113.00	-24	2,144	-1.12%
2023/04/18	2	111.25	3	111.83	113.00	-1	2,072	-0.05%
2023/04/17	3	112.50	9	112.33	113.00	-6	2,022	-0.30%
2023/04/14	1	108.50	5	108.50	108.00	-4	1,970	-0.20%
2023/04/13	1	110.50	6	108.67	107.50	-5	1,958	-0.26%
2023/04/12	4	109.88	1	109.50	110.00	3	1,935	0.15%
2023/04/10	16	107.91	0	0.00	108.00	16	1,868	0.86%
2023/04/07	1	109.50	0	0.00	109.00	1	1,855	0.05%
2023/04/06	4	110.50	0	0.00	111.50	4	1,840	0.22%
2023/03/31	2	113.00	2	112.00	111.50	0	1,826	0.00%
2023/03/30	0	0.00	1	112.00	111.50	-1	1,803	-0.06%
2023/03/29	2	109.50	3	110.33	109.00	-1	1,769	-0.06%
2023/03/28	7	112.00	5	111.20	109.00	2	1,740	0.11%
2023/03/27	1	111.00	0	0.00	112.50	1	1,682	0.06%
2023/03/24	1	112.00	2	112.25	111.00	-1	1,635	-0.06%
2023/03/23	18	112.19	11	113.14	113.00	7	1,574	0.44%
2023/03/22	14	111.86	18	108.61	113.00	-4	1,437	-0.28%
2023/03/21	5	104.90	5	103.60	103.00	0	1,272	0.00%
2023/03/20	3	104.33	2	104.00	103.50	1	1,226	0.08%
2023/03/17	26	107.73	24	109.54	105.50	2	1,171	0.17%
2023/03/16	7	101.79	12	102.21	102.00	-5	896	-0.56%
2023/03/15	1	101.00	1	99.40	99.40	0	824	0.00%
2023/03/14	11	99.18	11	99.40	99.40	0	809	0.00%
2023/03/13	2	98.05	0	0.00	98.70	2	785	0.25%
2023/03/10	7	101.00	13	99.19	99.40	-6	775	-0.77%
2023/03/09	24	102.31	16	103.24	99.80	8	742	1.08%
2023/03/07	9	98.08	9	97.99	98.00	0	685	0.00%
2023/03/03	2	93.10	14	93.99	93.50	-12	679	-1.77%
2023/03/02	6	92.75	0	0.00	93.00	6	687	0.87%
2023/03/01	4	93.60	0	0.00	93.30	4	733	0.55%
2023/02/24	0	0.00	1	95.00	94.00	-1	765	-0.13%
2023/02/23	1	94.30	1	95.00	94.90	0	789	0.00%
2023/02/22	0	0.00	1	96.10	95.30	-1	819	-0.12%
2023/02/21	4	98.63	4	98.38	99.60	0	811	0.00%
2023/02/15	3	90.97	0	0.00	90.80	3	721	0.42%
2023/02/14	9	91.00	0	0.00	90.80	9	719	1.25%
2023/02/13	2	92.55	2	91.80	91.80	0	709	0.00%
2023/02/10	1	92.50	0	0.00	90.10	1	685	0.15%
2023/02/09	0	0.00	7	88.94	89.70	-7	666	-1.05%
2023/02/07	4	86.77	1.1	87.01	87.30	2.9	659	0.44%
2023/02/06	1.1	86.81	0	0.00	87.00	1.1	658	0.17%
2023/02/03	2	87.20	7	88.77	87.00	-5	648	-0.77%
2023/02/01	0	0.00	2	88.10	88.10	-2	623	-0.32%
2023/01/31	10	91.16	0	0.00	90.40	10	608	1.64%
2023/01/30	0	0.00	13	87.67	88.80	-13	573	-2.27%
2023/01/11	0	0.00	13	81.80	81.20	-13	514	-2.52%
2023/01/10	13	81.38	0	0.00	81.20	13	515	2.52%
2023/01/09	1	82.60	1	85.00	82.70	0	516	0.00%
2023/01/06	0	0.00	1	79.40	79.80	-1	507	-0.20%
2023/01/05	1	78.80	0	0.00	79.30	1	514	0.19%
2023/01/04	0.1	79.58	0	0.00	79.90	0.1	514	0.01%
2022/12/30	0	0.00	5	79.60	80.00	-5	513	-0.97%
2022/12/29	0.1	77.60	6	78.25	78.90	-5.9	512	-1.16%
2022/12/28	1.1	78.32	0	0.00	78.20	1.1	513	0.20%
2022/12/27	1	80.40	0	0.00	79.20	1	513	0.20%
2022/12/23	0	80.10	0	0.00	80.70	0	514	0.01%
2022/12/20	1.1	79.18	0	0.00	79.00	1.1	526	0.21%
2022/12/16	0	81.80	0	0.00	81.20	0	533	0.01%
2022/12/14	1	82.10	3	82.67	83.60	-2	531	-0.38%
2022/12/13	1	81.90	0	0.00	81.30	1	529	0.20%
2022/12/12	0.2	81.08	0	0.00	82.60	0.2	533	0.04%
2022/12/09	10.4	82.02	0	0.00	81.80	10.4	532	1.94%
2022/12/08	1.1	82.29	1	83.00	84.60	0.1	527	0.01%
2022/12/07	3.4	82.63	1	82.70	82.90	2.4	525	0.45%
2022/12/06	2.9	83.78	3	83.43	83.10	-0.1	523	-0.02%
2022/12/05	1.4	87.13	1	88.50	86.80	0.4	527	0.07%
2022/12/02	0	87.10	1	86.80	86.80	-1	526	-0.18%
2022/12/01	0.3	87.60	0	0.00	87.10	0.3	525	0.05%
2022/11/30	2	87.65	0	0.00	88.30	2	520	0.38%
2022/11/29	0	0.00	2	90.10	89.00	-2	523	-0.38%
2022/11/25	4	89.05	0	0.00	87.30	4	506	0.79%
2022/11/24	6	90.25	2	90.10	90.00	4	494	0.81%
2022/11/23	2	90.10	9	86.62	90.10	-7	477	-1.46%
2022/11/22	6	81.45	15	85.67	87.00	-9	428	-2.10%
2022/11/21	8	83.16	3	84.00	82.90	5	390	1.28%
2022/11/18	2	78.00	1.2	81.83	83.10	0.8	362	0.21%
2022/11/17	0	0.00	0.3	77.37	75.60	-0.3	321	-0.10%
2022/11/15	0	0.00	3.4	73.93	73.80	-3.4	297	-1.15%
2022/11/14	3	73.00	1	73.40	71.70	2	296	0.67%
2022/11/11	0	0.00	3	73.00	72.60	-3	296	-1.01%
2022/11/10	3	69.50	2	71.00	71.10	1	291	0.34%
2022/11/08	2	70.60	0	0.00	70.60	2	288	0.69%
2022/11/07	0	0.00	2	69.90	70.60	-2	287	-0.70%
2022/11/03	2	64.70	0	0.00	65.20	2	270	0.74%
2022/10/27	0	0.00	1	61.40	61.50	-1	267	-0.37%
2022/10/25	0.1	59.14	0	0.00	58.40	0.1	264	0.05%
2022/10/24	1	61.00	0	0.00	60.30	1	266	0.37%
2022/10/21	0.1	60.20	0	0.00	59.30	0.1	271	0.02%
2022/10/20	0.1	61.10	0	0.00	60.20	0.1	270	0.05%
2022/10/19	0.1	62.70	0	0.00	61.90	0.1	270	0.02%
2022/10/17	0.1	59.50	0	0.00	60.50	0.1	270	0.02%
2022/10/13	0.1	61.27	0	0.00	59.50	0.1	270	0.02%
2022/10/12	0.2	63.40	0	0.00	63.40	0.2	263	0.07%
2022/10/11	0.1	64.60	0	0.00	63.70	0.1	262	0.02%
2022/09/30	0.1	63.10	0	0.00	64.60	0.1	279	0.05%
2022/09/28	0.2	66.97	0	0.00	64.10	0.2	284	0.08%
2022/09/27	0.1	66.10	0	0.00	68.00	0.1	287	0.04%
2022/09/26	0.1	68.20	0	0.00	65.80	0.1	290	0.04%
2022/09/23	0.1	70.30	0	0.00	69.80	0.1	294	0.02%
2022/09/21	0.1	70.80	0	0.00	70.60	0.1	306	0.02%
2022/09/19	0.2	71.42	0	0.00	70.20	0.2	327	0.07%
2022/09/15	0.3	74.18	0	0.00	72.70	0.3	356	0.07%
2022/09/13	0	0.00	1	75.30	75.10	-1	400	-0.25%
2022/09/02	2	78.35	1	78.40	77.80	1	426	0.23%
2022/08/12	2	71.20	0	0.00	71.20	2	478	0.42%
2022/08/04	1	69.80	1	70.20	70.60	0	561	0.00%
2022/07/18	0	0.00	1	73.50	73.30	-1	692	-0.14%
2022/07/12	0	0.00	1	69.50	69.80	-1	705	-0.14%
2022/07/04	1	64.90	0	0.00	64.70	1	712	0.14%
2022/06/29	1	71.30	1	72.00	71.80	0	738	0.00%
2022/06/28	5	72.24	1	72.10	72.10	4	750	0.53%
2022/06/24	2	70.20	0	0.00	70.00	2	832	0.24%
2022/06/20	3	82.40	2	78.20	78.00	1	1,012	0.10%
2022/06/17	2	84.15	2	84.25	84.20	0	994	0.00%
2022/06/16	1	86.50	1	85.80	85.50	0	990	0.00%
2022/06/15	0	0.00	2	88.45	88.30	-2	995	-0.20%
2022/06/14	3	85.77	4	86.58	87.60	-1	1,007	-0.10%
2022/06/13	0	0.00	1	88.60	88.60	-1	1,012	-0.10%
2022/06/09	1	89.40	1	89.80	89.80	0	1,030	0.00%
2022/06/08	2	90.80	0	0.00	89.60	2	1,038	0.19%
2022/05/30	1	89.70	1	89.40	89.40	0	1,148	0.00%
2022/05/19	3	91.87	0	0.00	93.20	3	1,246	0.24%
2022/05/18	1	92.60	3	94.27	92.80	-2	1,249	-0.16%
2022/05/12	6	87.73	0	0.00	84.90	6	1,311	0.46%
2022/05/10	1	89.30	2	90.50	90.30	-1	1,339	-0.07%
2022/05/09	2	92.50	1	92.00	91.70	1	1,381	0.07%
2022/05/05	0	0.00	1	96.60	96.70	-1	1,497	-0.07%
2022/05/03	1	92.20	1	92.70	93.00	0	1,522	0.00%
2022/04/29	0	0.00	1	94.50	94.40	-1	1,530	-0.07%
2022/04/28	4	92.95	3	91.90	91.80	1	1,537	0.07%
2022/04/27	4	92.25	3	93.80	95.20	1	1,516	0.07%
2022/04/20	1	103.50	1	103.00	103.00	0	1,535	0.00%
2022/04/11	0	0.00	5	100.50	100.00	-5	1,703	-0.29%
2022/03/31	1	112.00	0	0.00	108.00	1	1,828	0.05%
2022/03/30	0	0.00	1	111.00	110.50	-1	1,905	-0.05%
2022/03/29	10	111.50	5	114.10	111.00	5	2,014	0.25%
2022/03/28	2	111.00	2	110.50	114.50	0	2,358	0.00%
2022/03/25	1	108.50	0	0.00	113.50	1	2,486	0.04%
2022/03/21	25	103.00	25	101.50	101.00	0	2,544	0.00%
2022/03/15	1	98.80	0	0.00	97.00	1	2,916	0.03%
2022/03/08	0	0.00	1	98.50	98.40	-1	3,122	-0.03%
2022/03/07	2	100.00	1	101.00	101.00	1	3,319	0.03%
2022/02/25	0	0.00	3	107.50	107.00	-3	3,520	-0.09%
2022/02/22	1	109.00	0	0.00	110.00	1	3,466	0.03%
2022/02/16	2	116.00	0	0.00	116.00	2	3,411	0.06%
2022/02/15	3	121.33	0	0.00	119.50	3	3,349	0.09%
2022/02/11	2	122.50	0	0.00	123.00	2	3,317	0.06%
2022/02/10	5	126.70	6	127.33	126.50	-1	3,295	-0.03%
2022/02/09	4	124.13	2	123.00	123.00	2	3,252	0.06%
2022/02/08	2	127.75	1	130.00	127.00	1	3,210	0.03%
2022/02/07	0	0.00	21	132.50	130.00	-21	3,181	-0.66%
2022/01/26	23	123.78	2	122.25	125.00	21	3,107	0.68%
2022/01/25	1	122.50	3	123.33	121.00	-2	3,079	-0.06%
2022/01/24	0	0.00	1	115.00	120.50	-1	3,063	-0.03%
2022/01/21	11	119.73	31	120.16	117.50	-20	3,044	-0.66%
2022/01/20	21	124.50	1	124.50	124.50	20	3,025	0.66%
2022/01/18	3	124.00	2	124.50	124.00	1	3,012	0.03%
2022/01/17	0	0.00	2	124.50	125.00	-2	3,006	-0.07%
2022/01/13	1	119.00	0	0.00	118.50	1	2,980	0.03%
2022/01/11	6	122.25	5	122.80	122.50	1	2,946	0.03%
2022/01/07	3	125.67	2	129.00	126.00	1	2,924	0.03%
2022/01/06	2	130.25	2	129.25	130.00	0	2,875	0.00%
2021/12/30	2	138.00	0	0.00	135.00	2	2,772	0.07%
2021/12/29	0	0.00	1	137.00	137.00	-1	2,738	-0.04%
2021/12/28	0	0.00	1	140.50	137.50	-1	2,727	-0.04%
2021/12/27	1	134.00	1	135.00	139.50	0	2,679	0.00%
2021/12/24	2	141.50	3	139.50	139.00	-1	2,625	-0.04%
2021/12/23	6	144.33	3	144.00	145.00	3	2,530	0.12%
2021/12/22	16	144.06	15	143.87	145.00	1	2,399	0.04%
2021/12/21	6	135.58	4	135.63	137.50	2	1,983	0.10%
2021/12/20	5	125.10	5	124.00	125.00	0	1,760	0.00%
2021/12/17	3	124.33	3	123.33	123.50	0	1,743	0.00%
2021/12/16	12	134.17	17	134.35	130.00	-5	1,701	-0.29%
2021/12/14	2	128.00	2	128.50	128.00	0	1,532	0.00%
2021/12/13	5	131.10	5	131.80	131.00	0	1,488	0.00%
2021/12/10	11	132.41	11	132.05	134.00	0	1,399	0.00%
2021/12/09	2	133.50	10	131.15	132.00	-8	1,300	-0.62%
2021/12/08	13	127.73	63	123.95	122.50	-50	1,120	-4.46%
2021/12/07	9	127.50	4	128.88	125.00	5	1,073	0.47%
2021/12/06	59	128.47	10	128.60	127.00	49	1,017	4.81%
2021/12/03	3	124.17	2	122.75	124.00	1	925	0.11%
2021/12/02	1	120.50	1	120.50	123.00	0	873	0.00%
2021/12/01	54	126.60	59	123.57	124.50	-5	828	-0.60%
2021/11/30	1	117.00	1	118.50	121.00	0	604	0.00%
2021/11/29	2	110.00	3	108.33	110.00	-1	505	-0.20%
2021/11/26	1	106.00	1	106.50	108.00	0	459	0.00%
2021/11/23	1	95.70	1	94.30	94.20	0	337	0.00%
2021/11/08	0	0.00	1	94.30	94.60	-1	353	-0.28%
2021/11/05	1	97.40	0	0.00	96.60	1	357	0.28%
2021/10/22	0	0.00	1	89.80	89.40	-1	393	-0.25%
2021/10/15	1	86.80	1	85.50	86.80	0	407	0.00%
2021/10/08	1	86.00	0	0.00	88.00	1	436	0.23%
2021/09/07	1	96.60	0	0.00	96.00	1	723	0.14%
2021/08/25	0	0.00	1	94.90	97.00	-1	718	-0.14%
2021/08/23	1	93.00	0	0.00	92.80	1	717	0.14%
2021/08/10	1	99.70	1	99.70	99.80	0	729	0.00%
2021/08/06	1	100.50	1	102.00	102.00	0	747	0.00%
2021/08/03	0	0.00	1	109.00	108.00	-1	815	-0.12%
2021/07/27	1	107.00	1	107.50	106.50	0	816	0.00%
2021/07/20	0	0.00	1	108.00	106.50	-1	890	-0.11%
2021/07/13	2	107.00	0	0.00	107.00	2	883	0.23%
2021/06/25	1	114.50	0	0.00	111.50	1	873	0.11%
2021/06/24	2	113.00	0	0.00	113.00	2	858	0.23%
2021/06/23	3	116.00	5	117.10	117.50	-2	814	-0.25%
2021/06/21	1	106.00	0	0.00	106.50	1	734	0.14%
2021/06/15	1	101.50	1	104.00	103.50	0	775	0.00%
2021/06/02	0	0.00	1	106.00	104.50	-1	913	-0.11%
2021/05/27	0	0.00	3	103.33	102.00	-3	1,034	-0.29%
2021/05/26	1	101.00	0	0.00	100.00	1	1,090	0.09%
2021/05/18	1	95.50	0	0.00	96.00	1	1,266	0.08%
2021/05/17	0	0.00	1	90.60	90.00	-1	1,281	-0.08%
2021/05/12	3	93.57	3	91.87	90.30	0	1,383	0.00%
2021/05/11	3	100.00	0	0.00	99.80	3	1,443	0.21%
2021/05/06	1	103.50	0	0.00	103.00	1	1,597	0.06%
2021/05/04	1	105.00	0	0.00	105.50	1	1,722	0.06%
2021/04/27	2	120.50	2	120.00	120.50	0	1,880	0.00%
2021/04/23	1	112.00	0	0.00	112.50	1	1,861	0.05%
2021/04/14	1	112.00	0	0.00	115.50	1	1,935	0.05%
2021/04/12	1	123.00	2	123.00	121.00	-1	1,937	-0.05%
2021/04/09	0	0.00	1	127.50	127.00	-1	1,926	-0.05%
2021/04/06	0	0.00	1	130.00	128.50	-1	1,908	-0.05%
2021/04/01	1	128.50	0	0.00	128.00	1	1,896	0.05%
2021/03/25	1	123.00	1	123.00	123.00	0	1,886	0.00%
2021/03/24	1	126.00	0	0.00	124.50	1	1,883	0.05%
2021/03/23	2	125.75	0	0.00	125.00	2	1,924	0.10%
2021/03/22	1	128.00	0	0.00	127.50	1	1,940	0.05%
2021/03/17	0	0.00	2	131.00	130.50	-2	1,939	-0.10%
2021/03/11	4	127.50	0	0.00	126.50	4	1,939	0.21%
2021/03/10	0	0.00	3	131.00	129.50	-3	1,931	-0.16%
2021/03/08	1	130.00	0	0.00	131.50	1	1,955	0.05%
2021/03/04	2	131.75	1	130.00	130.00	1	1,946	0.05%
2021/03/03	2	133.75	4	133.00	135.00	-2	1,947	-0.10%
2021/03/02	13	129.27	11	130.09	127.50	2	2,011	0.10%
2021/02/25	10	127.00	15	127.53	134.00	-5	1,967	-0.25%
2021/02/24	1	126.50	0	0.00	124.00	1	1,911	0.05%
2021/02/23	4	124.75	1	125.00	126.00	3	1,912	0.16%
2021/02/22	3	127.50	0	0.00	127.00	3	1,888	0.16%
2021/02/17	0	0.00	2	131.00	129.50	-2	1,863	-0.11%
2021/02/05	2	127.50	31	129.13	126.50	-29	1,844	-1.57%
2021/02/04	2	137.00	2	137.50	130.50	0	1,819	0.00%
2021/02/03	0	0.00	5	132.50	130.00	-5	1,737	-0.29%
2021/02/02	34	128.37	28	128.71	132.50	6	1,710	0.35%
2021/02/01	5	127.40	5	126.90	129.50	0	1,611	0.00%
2021/01/29	3	122.83	11	123.00	120.00	-8	1,504	-0.53%
2021/01/28	9	122.89	1	123.50	123.00	8	1,465	0.55%
2021/01/27	1	128.00	4	126.00	121.00	-3	1,427	-0.21%
2021/01/26	0	0.00	9	119.83	118.00	-9	1,315	-0.68%
2021/01/25	9	119.44	10	117.50	118.50	-1	1,301	-0.08%
2021/01/22	89	120.09	78	119.64	119.50	11	1,288	0.85%
2021/01/21	30	118.00	5	116.50	118.00	25	1,165	2.15%
2021/01/19	0	0.00	5	108.30	110.50	-5	1,066	-0.47%
2021/01/15	0	0.00	5	109.80	107.50	-5	1,093	-0.46%
2021/01/11	2	107.75	0	0.00	107.50	2	1,124	0.18%
2021/01/07	3	113.83	2	115.50	114.00	1	1,098	0.09%
2021/01/04	2	106.75	0	0.00	108.50	2	1,053	0.19%
2020/12/28	1	110.50	0	0.00	109.50	1	1,063	0.09%
2020/12/25	1	110.00	0	0.00	110.00	1	1,080	0.09%
2020/12/23	6	108.83	1	109.00	109.00	5	1,102	0.45%
2020/12/22	2	112.00	0	0.00	109.00	2	1,124	0.18%
2020/12/21	1	113.50	0	0.00	113.50	1	1,120	0.09%
2020/12/17	3	118.33	0	0.00	116.00	3	1,132	0.26%
2020/12/16	1	116.75	1	118.50	119.50	0	1,101	0.00%
2020/12/14	0	0.00	1	117.00	116.00	-1	1,084	-0.09%
2020/12/11	3	114.00	2	115.00	114.00	1	1,084	0.09%
2020/11/27	2	116.75	3	117.67	114.00	-1	1,067	-0.09%
2020/11/26	2	117.00	8	116.44	117.00	-6	1,059	-0.57%
2020/11/25	0	0.00	1	109.00	111.00	-1	969	-0.10%
2020/11/24	1	106.50	0	0.00	106.00	1	954	0.10%
2020/11/20	0	0.00	2	106.00	107.00	-2	1,072	-0.19%
2020/11/18	4	102.38	0	0.00	102.00	4	1,196	0.33%
2020/11/12	0	0.00	1	107.00	105.50	-1	1,218	-0.08%
2020/11/05	0	0.00	1	108.00	107.50	-1	1,345	-0.07%
2020/11/03	2	105.50	0	0.00	106.00	2	1,349	0.15%
2020/10/29	0	0.00	2	107.50	107.50	-2	1,380	-0.14%
2020/10/28	1	109.00	0	0.00	108.50	1	1,387	0.07%
2020/10/27	1	110.50	0	0.00	111.00	1	1,443	0.07%
2020/10/22	0	0.00	1	116.00	117.00	-1	1,447	-0.07%
2020/10/19	1	107.00	1	108.00	107.50	0	1,405	0.00%
2020/10/13	0	0.00	2	109.50	109.50	-2	1,484	-0.13%
2020/10/08	0	0.00	4	108.50	108.50	-4	1,565	-0.26%
2020/10/07	0	0.00	1	109.50	109.50	-1	1,721	-0.06%
2020/10/06	1	109.00	1	109.00	109.00	0	1,861	0.00%
2020/09/30	1	103.00	1	105.00	103.50	0	1,942	0.00%
2020/09/28	0	0.00	8	102.00	101.00	-8	1,951	-0.41%
2020/09/25	9	103.22	1	101.00	102.00	8	1,971	0.41%
2020/09/24	0	0.00	7	106.50	105.00	-7	1,971	-0.36%
2020/09/23	3	107.83	0	0.00	108.00	3	1,992	0.15%
2020/09/22	6	110.25	0	0.00	110.50	6	2,053	0.29%
2020/09/21	0	0.00	6	113.58	112.00	-6	2,087	-0.29%
2020/09/18	7	112.07	0	0.00	113.00	7	2,136	0.33%
2020/09/17	0	0.00	1	114.00	112.00	-1	2,180	-0.05%
2020/09/16	0	0.00	13	113.50	113.00	-13	2,288	-0.57%
2020/09/15	1	112.00	1	114.00	113.00	0	2,323	0.00%
2020/09/14	4	111.25	0	0.00	112.50	4	2,407	0.17%
2020/09/11	2	111.00	0	0.00	111.50	2	2,416	0.08%
2020/09/09	3	111.83	3	112.00	113.00	0	2,403	0.00%
2020/09/08	1	115.50	0	0.00	116.00	1	2,402	0.04%
2020/09/07	6	118.50	1	117.50	117.50	5	2,421	0.21%
2020/09/04	11	119.41	1	121.00	120.50	10	2,457	0.41%
2020/09/03	1	117.00	0	0.00	117.50	1	2,463	0.04%
2020/09/02	0	0.00	3	121.00	120.00	-3	2,462	-0.12%
2020/08/31	1	116.50	0	0.00	117.50	1	2,483	0.04%
2020/08/28	2	119.50	0	0.00	120.00	2	2,506	0.08%
2020/08/27	4	124.75	34	125.10	122.00	-30	2,547	-1.18%
2020/08/26	19	125.76	1	129.50	126.00	18	2,687	0.67%
2020/08/25	16	122.00	4	118.25	127.50	12	2,713	0.44%
2020/08/24	2	115.25	4	116.63	116.00	-2	2,688	-0.07%
2020/08/21	2	111.00	0	0.00	108.00	2	2,827	0.07%
2020/08/20	1	116.00	6	114.00	109.50	-5	2,893	-0.17%
2020/08/19	4	120.00	0	0.00	119.00	4	2,882	0.14%
2020/08/18	1	119.00	1	121.50	120.00	0	2,886	0.00%
2020/08/17	3	124.50	1	124.50	123.50	2	2,929	0.07%
2020/08/14	1	123.00	2	123.00	123.00	-1	2,890	-0.03%
2020/08/06	2	120.00	0	0.00	118.50	2	2,950	0.07%
2020/08/05	0	0.00	1	123.00	122.00	-1	2,970	-0.03%
2020/08/04	2	121.00	16	118.97	118.50	-14	3,002	-0.47%
2020/08/03	5	122.00	0	0.00	121.00	5	3,082	0.16%
2020/07/31	10	124.70	0	0.00	124.50	10	3,133	0.32%
2020/07/24	0	0.00	7	125.93	121.50	-7	3,226	-0.22%
2020/07/22	0	0.00	20	128.00	127.50	-20	3,374	-0.59%
2020/07/21	4	129.75	0	0.00	131.00	4	3,472	0.12%
2020/07/17	2	127.00	5	126.30	127.50	-3	3,669	-0.08%
2020/07/16	13	125.19	4	125.25	126.50	9	3,910	0.23%
2020/07/15	13	126.85	22	133.59	124.50	-9	3,939	-0.23%
2020/07/14	12	133.83	10	133.65	134.00	2	3,960	0.05%
2020/07/10	11	120.36	3	121.67	121.00	8	3,800	0.21%
2020/07/09	10	118.00	0	0.00	113.00	10	3,805	0.26%
2020/07/07	0	0.00	15	119.67	118.50	-15	3,925	-0.38%
2020/07/06	13	117.92	0	0.00	120.00	13	4,116	0.32%
2020/07/03	10	119.65	0	0.00	116.00	10	4,195	0.24%
2020/07/02	2	118.00	2	118.00	118.00	0	4,237	0.00%
2020/07/01	3	117.33	5	118.80	117.00	-2	4,276	-0.05%
2020/06/30	4	116.00	5	116.20	116.00	-1	4,227	-0.02%
2020/06/24	3	114.00	3	114.33	115.00	0	4,225	0.00%
2020/06/23	1	112.00	4	110.38	112.50	-3	4,244	-0.07%
2020/06/22	2	105.50	2	106.50	107.00	0	4,197	0.00%
2020/06/19	0	0.00	2	104.00	105.00	-2	4,296	-0.05%
2020/06/18	5	99.10	11	101.59	101.50	-6	4,295	-0.14%
2020/06/16	12	99.83	2	100.50	99.00	10	4,477	0.22%
2020/06/15	0	0.00	4	100.50	99.00	-4	4,682	-0.09%
2020/06/12	6	96.65	4	96.45	97.00	2	4,810	0.04%
2020/06/11	6	100.00	0	0.00	99.00	6	4,873	0.12%
2020/06/10	1	100.00	1	102.50	103.00	0	4,966	0.00%
2020/06/08	2	103.25	0	0.00	103.50	2	5,085	0.04%
2020/06/05	0	0.00	4	103.00	103.00	-4	5,180	-0.08%
2020/06/04	4	100.00	7	101.29	99.50	-3	5,262	-0.06%
2020/06/03	5	100.90	5	101.60	104.00	0	5,269	0.00%
2020/06/02	31	110.13	131	104.13	102.00	-100	5,267	-1.90%	大賣/
2020/06/01	117	105.56	17	104.76	111.50	100	5,241	1.91%	大買/
2020/05/29	2	103.25	0	0.00	101.50	2	5,284	0.04%
2020/05/28	7	104.93	4	105.88	106.00	3	5,319	0.06%
2020/05/27	2	104.50	4	101.13	104.50	-2	5,335	-0.04%
2020/05/15	2	92.00	2	90.70	91.60	0	5,244	0.00%
2020/05/13	3	93.40	0	0.00	94.70	3	5,233	0.06%
2020/05/11	0	0.00	3	92.57	92.30	-3	5,195	-0.06%
2020/05/08	3	95.70	5	91.56	90.10	-2	5,163	-0.04%
2020/05/07	5	97.84	3	99.03	97.00	2	5,083	0.04%
2020/05/06	5	100.50	11	99.06	99.30	-6	5,036	-0.12%
2020/05/05	1	96.90	0	0.00	97.30	1	4,992	0.02%
2020/05/04	5	97.56	3	97.40	96.90	2	4,976	0.04%
2020/04/29	4	99.68	33	100.70	98.10	-29	4,917	-0.59%
2020/04/28	34	99.58	5	97.98	100.50	29	4,883	0.59%
2020/04/27	4	96.93	3	97.03	96.40	1	4,833	0.02%
2020/04/24	5	96.60	6	97.22	95.50	-1	4,754	-0.02%
2020/04/23	7	95.79	5	97.92	93.50	2	4,680	0.04%
2020/04/22	8	93.65	9	94.54	96.90	-1	4,600	-0.02%
2020/04/21	4	93.13	5	93.68	93.60	-1	4,496	-0.02%
2020/04/20	0	0.00	2	89.05	90.50	-2	4,244	-0.05%
2020/04/17	4	88.35	2	90.25	87.30	2	4,209	0.05%
2020/04/16	3	88.47	0	0.00	87.70	3	4,130	0.07%
2020/04/15	2	90.00	44	90.58	88.80	-42	4,081	-1.03%
2020/04/14	47	89.47	3	88.30	90.80	44	4,036	1.09%
2020/04/13	2	88.20	3	89.33	88.20	-1	3,971	-0.03%
2020/04/10	0	0.00	1	89.90	89.80	-1	3,934	-0.03%
2020/04/09	12	91.57	11	89.15	86.20	1	3,855	0.03%
2020/04/08	0	0.00	1	84.20	87.50	-1	3,655	-0.03%
2020/04/07	1	80.90	55	80.83	79.60	-54	3,553	-1.52%
2020/04/06	113	76.98	59	79.29	79.30	54	3,502	1.54%	大買/
2020/03/31	1	75.30	0	0.00	74.60	1	3,479	0.03%
2020/03/30	4	73.00	4	71.60	73.30	0	3,422	0.00%
2020/03/27	0	0.00	1	71.00	71.00	-1	3,385	-0.03%
2020/03/26	1	70.60	2	71.45	73.10	-1	3,321	-0.03%
2020/03/25	13	75.15	11	75.35	73.60	2	3,261	0.06%
2020/03/24	13	76.65	13	76.68	76.60	0	3,123	0.00%
2020/03/20	6	73.13	6	73.82	75.30	0	2,973	0.00%
2020/03/19	9	64.53	9	68.58	68.50	0	2,850	0.00%
2020/03/18	1	71.20	10	71.37	70.10	-9	2,669	-0.34%
2020/03/17	24	68.12	24	69.33	68.00	0	2,532	0.00%
2020/03/16	39	70.98	43	70.43	68.00	-4	2,520	-0.16%
2020/03/13	25	67.66	34	68.47	68.20	-9	2,412	-0.37%
2020/03/12	15	74.23	32	75.92	74.00	-17	2,374	-0.72%
2020/03/11	45	86.60	36	85.40	81.00	9	2,318	0.39%
2020/03/10	15	80.30	76	78.26	84.80	-61	2,212	-2.76%
2020/03/09	10	81.25	6	83.25	80.50	4	2,122	0.19%
2020/03/06	0	0.00	1	85.60	86.60	-1	2,081	-0.05%
2020/03/05	7	85.24	8	84.14	86.60	-1	2,040	-0.05%
2020/03/04	26	80.43	94	80.86	80.80	-68	1,912	-3.56%
2020/03/03	7	78.56	28	78.41	79.70	-21	1,822	-1.15%
2020/03/02	150	71.93	75	69.08	72.50	75	1,741	4.31%	大買/
2020/02/27	55	66.45	105	68.40	68.40	-50	1,562	-3.20%	大賣/
2020/02/26	5	62.90	35	62.25	62.20	-30	1,479	-2.03%
2020/02/25	7	62.79	7	62.59	63.20	0	1,542	0.00%
2020/02/24	38	62.19	0	0.00	62.10	38	1,628	2.33%
2020/02/20	5	64.56	0	0.00	63.80	5	2,119	0.24%
2020/02/19	6	63.47	0	0.00	63.70	6	2,301	0.26%
2020/02/18	2	63.40	0	0.00	63.20	2	2,383	0.08%
2020/02/17	1	63.70	5	64.10	63.60	-4	2,421	-0.17%
2020/02/14	123	63.84	0	0.00	64.10	123	2,468	4.98%	大買/鉅額交易
2020/01/30	0	0.00	3	64.00	62.10	-3	3,466	-0.09%
2020/01/15	0	0.00	1	68.50	68.20	-1	3,415	-0.03%
2020/01/03	2	67.60	0	0.00	67.60	2	3,353	0.06%
2019/12/27	3	67.93	0	0.00	67.50	3	3,366	0.09%
2019/12/18	0	0.00	2	65.90	65.70	-2	3,326	-0.06%
2019/12/13	2	65.50	0	0.00	64.20	2	3,349	0.06%
2019/12/05	5	66.16	3	67.30	66.10	2	3,275	0.06%
2019/12/02	10	65.50	16	66.48	67.00	-6	3,344	-0.18%
2019/11/25	3	69.70	83	71.98	69.70	-80	3,334	-2.40%
2019/11/22	81	70.55	2	69.30	70.70	79	3,288	2.40%
2019/11/21	2	70.40	1	69.00	70.40	1	3,231	0.03%
2019/11/20	1	67.60	59	68.33	67.60	-58	3,147	-1.84%
2019/11/19	94	72.04	18	71.36	69.40	76	3,091	2.46%
2019/11/18	0	0.00	1	67.50	69.70	-1	2,685	-0.04%
2019/11/13	2	63.45	2	63.40	63.00	0	2,405	0.00%
2019/11/12	1	64.30	1	65.30	63.80	0	2,360	0.00%
2019/11/06	0	0.00	6	60.73	60.70	-6	2,016	-0.30%
2019/11/05	6	61.77	5	62.00	62.00	1	1,992	0.05%
2019/11/04	0	0.00	6	59.40	61.30	-6	1,890	-0.32%
2019/11/01	1	58.60	0	0.00	58.10	1	1,802	0.06%
2019/10/31	10	58.10	0	0.00	58.00	10	1,785	0.56%
2019/10/25	0	0.00	1	56.40	56.50	-1	1,638	-0.06%
2019/10/22	0	0.00	9	55.70	55.60	-9	1,786	-0.50%
2019/10/18	9	54.70	0	0.00	54.50	9	1,790	0.50%
2019/10/17	0	0.00	9	54.60	54.80	-9	1,798	-0.50%
2019/10/16	9	53.60	0	0.00	54.00	9	1,809	0.50%
2019/10/04	0	0.00	5	57.14	57.60	-5	1,959	-0.26%
2019/10/03	1	55.60	0	0.00	56.10	1	2,007	0.05%
2019/10/02	4	56.90	0	0.00	56.70	4	2,056	0.19%
2019/10/01	0	0.00	2	56.50	56.90	-2	2,052	-0.10%
2019/09/27	2	55.10	0	0.00	55.20	2	2,049	0.10%
2019/09/04	4	57.65	4	57.35	57.90	0	2,208	0.00%
2019/09/03	1	56.70	1	57.00	56.90	0	2,296	0.00%
2019/08/28	0	0.00	1	53.80	54.00	-1	2,229	-0.04%
2019/08/27	1	54.60	0	0.00	55.60	1	2,228	0.04%
2019/08/23	0	0.00	1	56.60	55.80	-1	2,231	-0.04%
2019/08/13	1	53.60	0	0.00	52.80	1	2,405	0.04%
2019/08/06	1	50.00	1	51.40	51.40	0	2,505	0.00%
2019/08/02	0	0.00	1	57.90	56.80	-1	2,508	-0.04%
2019/07/29	0	0.00	1	59.10	59.40	-1	2,895	-0.03%
2019/07/26	2	57.85	1	58.00	57.50	1	2,993	0.03%
2019/07/24	1	56.00	0	0.00	56.80	1	2,853	0.04%
2019/07/19	1	55.80	0	0.00	55.70	1	2,864	0.03%
2019/07/17	3	56.90	3	56.30	56.90	0	2,884	0.00%
2019/07/16	0	0.00	1	57.40	55.80	-1	2,878	-0.03%
2019/07/12	1	56.90	2	56.00	55.80	-1	2,765	-0.04%
2019/07/10	1	55.40	0	0.00	56.20	1	2,787	0.04%
2019/07/08	0	0.00	2	57.50	57.60	-2	2,751	-0.07%
2019/07/05	0	0.00	2	56.00	56.30	-2	2,772	-0.07%
2019/07/04	0	0.00	1	56.20	55.90	-1	2,787	-0.04%
2019/07/02	4	55.55	4	56.23	55.40	0	2,817	0.00%
2019/07/01	6	56.18	1	56.30	56.00	5	2,799	0.18%
2019/06/19	3	53.60	3	53.40	53.60	0	2,999	0.00%
2019/06/12	6	53.45	6	54.00	52.90	0	3,266	0.00%
2019/06/11	0	0.00	1	52.80	53.00	-1	3,239	-0.03%
2019/06/10	4	48.20	4	48.85	48.20	0	3,180	0.00%
2019/06/05	0	0.00	3	47.73	47.25	-3	3,329	-0.09%
2019/06/04	3	47.40	0	0.00	47.20	3	3,440	0.09%
2019/05/24	0	0.00	3	47.10	46.30	-3	3,473	-0.09%
2019/05/21	2	41.83	5	44.41	47.00	-3	3,416	-0.09%
2019/05/20	3	44.23	1	42.75	42.75	2	3,348	0.06%
2019/05/17	4	45.29	0	0.00	44.95	4	3,325	0.12%
2019/05/10	2	50.70	2	52.10	51.60	0	3,263	0.00%
2019/05/08	1	55.80	0	0.00	56.50	1	3,103	0.03%
2019/05/07	5	58.80	5	58.38	58.70	0	2,964	0.00%
2019/05/06	2	56.15	2	56.50	56.80	0	2,777	0.00%
2019/05/03	4	55.45	4	55.05	55.90	0	2,634	0.00%
2019/05/02	2	51.10	2	52.30	52.50	0	2,474	0.00%
2019/04/29	0	0.00	5	49.80	48.70	-5	2,448	-0.20%
2019/04/25	0	0.00	2	52.40	52.20	-2	2,448	-0.08%
2019/04/23	2	51.60	0	0.00	51.30	2	2,465	0.08%
2019/04/22	2	52.50	2	52.50	53.40	0	2,451	0.00%
2019/04/16	5	52.90	0	0.00	53.40	5	2,424	0.21%
2019/04/15	0	0.00	1	51.30	51.10	-1	2,418	-0.04%
2019/04/11	0	0.00	9	52.23	51.80	-9	2,397	-0.38%
2019/04/10	3	49.47	1	49.70	49.25	2	2,321	0.09%
2019/04/09	4	51.58	2	49.75	49.75	2	2,292	0.09%
2019/04/08	1	52.80	0	0.00	52.70	1	2,231	0.04%
2019/04/03	1	52.40	2	53.25	53.00	-1	2,213	-0.05%
2019/04/02	1	51.80	5	53.34	53.30	-4	2,194	-0.18%
2019/04/01	0	0.00	6	52.87	52.80	-6	2,166	-0.28%
2019/03/29	2	53.60	0	0.00	53.70	2	2,134	0.09%
2019/03/28	3	51.20	2	51.00	51.00	1	2,020	0.05%
2019/03/27	1	52.40	1	53.70	53.40	0	1,966	0.00%
2019/03/26	1	53.00	0	0.00	53.00	1	1,947	0.05%
2019/03/25	3	53.00	1	52.40	52.40	2	1,913	0.10%
2019/03/22	5	56.72	0	0.00	55.50	5	1,869	0.27%
2019/03/21	1	55.40	1	56.20	55.60	0	1,811	0.00%
2019/03/20	1	55.20	3	55.60	56.00	-2	1,767	-0.11%
2019/03/19	6	55.57	1	55.60	55.20	5	1,712	0.29%
2019/03/18	3	52.90	3	53.33	53.70	0	1,596	0.00%
2019/03/15	4	50.78	6	52.05	54.20	-2	1,518	-0.13%
2019/03/14	2	48.20	2	49.40	49.60	0	1,339	0.00%
2019/03/13	2	48.10	5	48.72	48.65	-3	1,274	-0.24%
2019/03/12	7	49.69	6	50.20	47.00	1	1,217	0.08%
2019/03/11	5	48.06	1	47.80	47.80	4	1,060	0.38%
2019/03/08	2	47.80	2	48.40	48.90	0	1,014	0.00%
2019/03/07	0	0.00	7	46.22	46.35	-7	888	-0.79%
2019/02/20	0	0.00	3	41.98	41.75	-3	709	-0.42%
2019/02/19	4	42.20	1	41.75	42.00	3	686	0.44%
2019/02/18	1	41.10	6	41.44	41.65	-5	674	-0.74%
2019/02/15	6	41.76	6	41.11	41.20	0	655	0.00%
2019/02/14	0	0.00	3	37.80	39.00	-3	583	-0.51%
2019/02/13	0	0.00	4	37.75	37.55	-4	571	-0.70%
2019/02/12	2	38.85	2	38.60	38.40	0	555	0.00%
2019/02/11	9	38.29	2	38.85	38.95	7	546	1.28%
2019/01/22	3	36.75	0	0.00	36.75	3	505	0.59%
2019/01/17	3	37.82	1	37.85	36.80	2	481	0.42%
2019/01/15	5	36.40	5	36.00	36.40	0	424	0.00%
2018/11/13	0	0.00	1	28.70	28.65	-1	303	-0.33%
2018/11/02	1	28.80	0	0.00	29.00	1	312	0.32%
2018/08/01	5	36.15	0	0.00	36.15	5	436	1.15%
2018/05/22	0	0.00	1	42.00	41.90	-1	1,880	-0.05%
2018/05/15	1	40.65	0	0.00	40.15	1	2,116	0.05%
2018/05/11	2	42.20	0	0.00	40.20	2	2,252	0.09%
2018/05/07	0	0.00	1	44.25	44.45	-1	2,280	-0.04%
2018/04/23	3	49.25	0	0.00	46.10	3	2,222	0.14%
2018/04/17	1	49.40	4	49.78	47.90	-3	2,123	-0.14%
2018/04/16	2	47.50	3	47.60	48.10	-1	2,060	-0.05%
2018/04/11	2	49.13	1	48.60	49.50	1	2,025	0.05%
2018/03/29	1	44.80	0	0.00	46.30	1	1,842	0.05%
2018/03/28	1	43.85	3	42.63	43.85	-2	1,726	-0.12%
2018/03/26	1	39.60	0	0.00	39.90	1	1,521	0.07%
2018/03/15	0	0.00	1	38.90	39.60	-1	1,340	-0.07%
2018/03/14	0	0.00	10	37.65	37.25	-10	1,281	-0.78%
2018/03/13	1	37.10	0	0.00	37.60	1	1,213	0.08%
2018/03/08	1	34.50	0	0.00	35.00	1	1,168	0.09%
2018/02/26	13	37.42	0	0.00	37.00	13	1,106	1.18%
2018/02/23	2	36.08	2	36.65	36.90	0	1,033	0.00%
2018/02/22	2	37.00	2	37.60	35.20	0	968	0.00%
2018/02/07	5	32.30	5	32.60	33.00	0	674	0.00%
2018/02/05	8	33.60	8	34.19	33.85	0	628	0.00%
2018/02/02	0	0.00	1	33.50	33.05	-1	541	-0.18%
2018/01/04	1	32.70	0	0.00	32.85	1	1,349	0.07%