撼訊 (6150)-群益金鼎-忠孝券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
75.6
漲跌
▼1.1
漲幅
-1.43%
成交量
299張
產業
上櫃電腦及週邊類股
412人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

撼訊 (6150)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/20	0	0.00	10	76.50	77.30	-10	567	-1.76%
2024/06/13	1	77.30	0	0.00	76.80	1	610	0.16%
2024/05/30	1	84.00	0	0.00	82.80	1	1,211	0.08%
2024/05/22	1	79.30	2	78.50	79.00	-1	1,459	-0.07%
2024/05/21	0	0.00	1	78.80	78.00	-1	1,467	-0.07%
2024/05/20	0	0.00	1	78.20	77.10	-1	1,461	-0.07%
2024/05/17	0	0.00	2	77.90	78.10	-2	1,477	-0.14%
2024/05/08	0	0.00	1	77.20	77.00	-1	1,625	-0.06%
2024/05/02	1	74.80	0	0.00	75.50	1	1,602	0.06%
2024/04/19	0	78.60	0	0.00	79.00	0	1,605	0.00%
2024/04/16	0	83.00	0	0.00	82.00	0	1,647	0.00%
2024/04/10	0	0.00	2	89.90	89.40	-2	1,655	-0.12%
2024/03/26	2	93.00	2	92.00	90.60	0	1,662	0.00%
2024/03/20	0	87.90	0	0.00	87.50	0	1,649	0.00%
2024/03/19	0	0.00	1	91.90	90.90	-1	1,654	-0.06%
2024/03/18	1	93.00	0	0.00	92.00	1	1,711	0.06%
2024/03/14	0	94.00	0	0.00	93.80	0	1,727	0.00%
2024/03/13	8	98.94	8	100.63	95.60	0	1,750	0.00%
2024/03/12	7	100.70	6	99.69	100.00	1	1,864	0.05%
2024/03/08	0	93.00	0	0.00	93.50	0	2,133	0.00%
2024/03/07	1	102.50	1	100.00	96.80	0	2,132	0.00%
2024/03/06	3	99.37	3	99.80	98.70	0	2,075	0.00%
2024/03/05	0	100.00	0	0.00	98.80	0	2,055	0.00%
2024/03/01	2	98.25	1	103.50	96.00	1	1,910	0.05%
2024/02/15	2	94.80	2	93.40	91.90	0	1,817	0.00%
2024/02/01	1	87.30	1	88.70	87.30	0	2,081	0.00%
2024/01/19	4	85.58	4	85.85	85.00	0	2,427	0.00%
2024/01/04	1	90.20	1	90.30	89.00	0	3,134	0.00%
2023/12/19	0	0.00	1	90.80	91.40	-1	3,347	-0.03%
2023/12/14	0	0.00	2	94.40	93.40	-2	3,552	-0.06%
2023/12/13	5	92.52	5	93.40	93.40	0	3,606	0.00%
2023/12/11	2	93.50	2	94.50	92.30	0	3,545	0.00%
2023/12/08	2	94.00	2	95.30	93.00	0	3,522	0.00%
2023/12/07	7	96.87	5	100.60	95.10	2	3,481	0.06%
2023/12/06	11	97.48	11	97.79	101.50	0	3,333	0.00%
2023/12/05	3	98.20	3	97.03	92.70	0	3,102	0.00%
2023/11/29	3	94.07	3	93.73	94.00	0	2,826	0.00%
2023/11/16	0	0.00	1	94.20	92.20	-1	2,670	-0.04%
2023/11/13	5	92.98	5	92.94	93.50	0	2,600	0.00%
2023/11/10	2	92.95	2	93.30	92.60	0	2,582	0.00%
2023/11/09	18	95.40	18	96.42	93.50	0	2,520	0.00%
2023/11/08	1	91.30	1	92.30	90.90	0	2,279	0.00%
2023/11/02	3	93.03	3	93.30	92.80	0	2,260	0.00%
2023/11/01	6	90.98	6	92.78	91.30	0	2,207	0.00%
2023/10/31	3	90.63	5	91.68	90.40	-2	2,161	-0.09%
2023/10/30	2	88.60	3	90.33	87.50	-1	2,088	-0.05%
2023/10/27	3	90.40	4	91.60	90.40	-1	2,074	-0.05%
2023/10/26	6	93.52	6	94.33	92.70	0	2,032	0.00%
2023/10/25	3	92.23	2	92.30	91.30	1	1,891	0.05%
2023/10/24	6	91.97	6	93.23	90.70	0	1,803	0.00%
2023/10/20	1	82.00	1	84.20	81.50	0	1,552	0.00%
2023/10/18	2	84.55	2	88.95	84.90	0	1,728	0.00%
2023/10/13	1	87.60	0	0.00	87.10	1	2,280	0.04%
2023/10/12	11	90.73	12	90.37	90.60	-1	2,289	-0.04%
2023/10/11	3	90.40	3	90.33	89.20	0	2,333	0.00%
2023/10/06	5	84.00	6	87.17	84.80	-1	2,265	-0.04%
2023/10/05	0	0.00	1	80.70	84.00	-1	2,240	-0.04%
2023/10/04	2	80.55	1	79.20	80.20	1	2,216	0.05%
2023/09/22	1	85.20	0	0.00	83.30	1	2,194	0.05%
2023/09/21	1	85.00	2	85.50	85.00	-1	2,166	-0.05%
2023/09/20	0	0.00	0.3	84.50	82.30	-0.3	2,102	-0.01%
2023/09/19	12	85.79	12	86.86	86.00	0	2,080	0.00%
2023/09/13	1	77.00	1	77.50	77.30	0	1,892	0.00%
2023/09/12	3	75.77	3	77.07	76.90	0	1,898	0.00%
2023/09/05	0	0.00	0	77.00	77.40	0	2,161	0.00%
2023/08/29	0	0.00	1	72.70	72.90	-1	2,290	-0.04%
2023/08/25	0	73.00	0	0.00	72.80	0	2,392	0.00%
2023/08/17	0	0.00	0	77.00	76.70	0	2,590	0.00%
2023/08/11	0	74.00	0	0.00	73.60	0	2,571	0.00%
2023/08/10	0	0.00	2	78.90	75.40	-2	2,558	-0.08%
2023/08/09	0	0.00	3	79.00	78.60	-3	2,537	-0.12%
2023/08/04	2	82.10	0	0.00	81.40	2	2,476	0.08%
2023/07/28	0	0.00	1	97.30	97.00	-1	2,406	-0.04%
2023/07/27	0	0.00	1	98.20	98.80	-1	2,395	-0.04%
2023/07/26	3	101.63	1	99.60	99.00	2	2,384	0.08%
2023/07/25	4	106.75	0	0.00	101.50	4	2,374	0.17%
2023/07/24	1	114.00	1	110.50	109.50	0	2,343	0.00%
2023/07/21	12	112.63	9	111.83	113.50	3	2,319	0.13%
2023/07/20	66	107.82	14	107.32	109.00	52	2,142	2.43%
2023/07/18	14	99.38	3	98.23	94.70	11	1,715	0.64%
2023/07/17	0	0.00	1	94.30	97.40	-1	1,513	-0.07%
2023/07/12	1	79.10	1	79.10	77.50	0	1,301	0.00%
2023/07/04	1	80.50	0	0.00	80.40	1	1,324	0.08%
2023/06/30	0	0.00	0	78.00	78.00	0	1,304	0.00%
2023/06/29	2	77.60	2	77.60	77.80	0	1,305	0.00%
2023/06/27	0	76.79	0	0.00	76.50	0	1,313	0.00%
2023/06/16	3	79.90	3	80.67	79.30	0	1,288	0.00%
2023/06/15	6	81.43	6	81.30	79.20	0	1,288	0.00%
2023/06/13	2	83.20	2	85.10	83.50	0	1,248	0.00%
2023/06/12	7	83.49	7	84.93	82.20	0	1,203	0.00%
2023/06/09	3	81.57	3	82.00	82.50	0	1,141	0.00%
2023/06/07	1	84.00	1	84.70	80.00	0	1,044	0.00%
2023/06/02	1	81.80	1	81.50	83.00	0	966	0.00%
2023/05/31	10	80.78	10	80.78	81.50	0	897	0.00%
2023/05/30	14	79.03	14	78.80	80.00	0	812	0.00%
2023/05/29	4	76.18	4	75.70	76.00	0	656	0.00%
2023/05/26	3	75.53	4	75.30	73.60	-1	697	-0.14%
2023/05/25	0	0.00	1	74.00	71.60	-1	733	-0.14%
2023/05/05	1	73.00	0	0.00	71.90	1	953	0.10%
2023/04/27	2	73.35	2	71.40	71.80	0	1,273	0.00%
2023/04/12	2	80.60	2	80.85	78.70	0	1,831	0.00%
2023/03/29	0	0.00	1	75.30	74.80	-1	1,964	-0.05%
2023/03/20	6	76.00	6	76.52	75.80	0	2,998	0.00%
2023/03/17	1	74.00	0	0.00	74.10	1	3,002	0.03%
2023/03/14	11	77.84	11	78.10	75.10	0	3,078	0.00%
2023/03/13	0	0.00	1	74.90	75.30	-1	3,140	-0.03%
2023/03/06	2	79.20	2	78.10	78.60	0	3,234	0.00%
2023/03/02	0	79.65	0	0.00	78.70	0	3,313	0.00%
2023/02/24	8	82.96	7	81.57	80.40	1	3,355	0.03%
2023/02/23	7	81.40	7	81.43	81.40	0	3,310	0.00%
2023/02/16	0	0.00	1	81.60	80.40	-1	3,496	-0.03%
2023/02/14	1	78.30	1	78.40	78.30	0	3,518	0.00%
2023/02/13	3	78.00	3	79.00	78.00	0	3,612	0.00%
2023/02/09	1	79.50	1	79.80	79.30	0	3,947	0.00%
2023/02/07	2	80.35	3	79.70	80.40	-1	3,971	-0.03%
2023/02/06	1	79.20	0	0.00	79.20	1	3,990	0.03%
2023/02/03	3	79.00	3	81.80	79.00	0	4,031	0.00%
2023/02/02	26	81.57	26	81.50	81.60	0	4,143	0.00%
2023/02/01	16	80.44	17	81.48	80.10	-1	4,192	-0.02%
2023/01/31	17	80.02	16	79.94	81.10	1	4,627	0.02%
2023/01/30	14	78.43	14	77.77	80.80	0	4,860	0.00%
2023/01/16	13	75.61	13	74.76	75.70	0	4,832	0.00%
2023/01/13	40	75.73	40	76.56	73.30	0	4,796	0.00%
2023/01/11	1	74.60	0	0.00	74.30	1	4,947	0.02%
2023/01/05	4	74.25	5	75.22	73.10	-1	4,880	-0.02%
2023/01/04	13	72.47	13	72.47	74.20	0	4,830	0.00%
2023/01/03	16	73.81	16	73.73	72.50	0	4,789	0.00%
2022/12/30	3	69.97	3	71.83	69.20	0	4,642	0.00%
2022/12/29	1	72.10	2	71.70	70.40	-1	4,615	-0.02%
2022/12/28	1	68.30	0	0.00	68.30	1	4,572	0.02%
2022/12/27	1	72.60	0	0.00	72.80	1	4,549	0.02%
2022/12/26	2	72.00	3	73.97	72.30	-1	4,543	-0.02%
2022/12/23	1	71.70	1	72.50	73.10	0	4,525	0.00%
2022/12/22	1	73.30	0	0.00	73.00	1	4,515	0.02%
2022/12/20	3	80.63	4	80.00	72.40	-1	4,463	-0.02%
2022/12/16	3	79.87	6	79.83	78.90	-3	4,234	-0.07%
2022/12/15	17	77.27	12	76.24	81.00	5	4,075	0.12%
2022/12/14	6	72.10	7	70.39	74.20	-1	3,547	-0.03%
2022/12/13	3	66.73	3	67.00	67.50	0	3,440	0.00%
2022/12/09	2	66.80	2	67.60	66.60	0	3,421	0.00%
2022/12/06	7	69.30	6	69.57	67.20	1	3,419	0.03%
2022/12/05	5	71.26	5	69.44	69.10	0	3,379	0.00%
2022/12/01	2	67.20	2	68.20	68.40	0	3,249	0.00%
2022/11/28	7	65.39	7	65.71	65.60	0	3,197	0.00%
2022/11/25	8	66.80	9	67.07	64.70	-1	3,179	-0.03%
2022/11/23	7	65.83	7	66.17	63.80	0	3,103	0.00%
2022/11/18	6	66.77	6	66.80	66.00	0	3,048	0.00%
2022/11/17	10	65.52	10	66.26	65.40	0	2,984	0.00%
2022/11/16	6	65.97	6	66.20	65.80	0	2,963	0.00%
2022/11/11	1	62.00	1	63.50	61.40	0	2,801	0.00%
2022/11/10	0	0.00	1	60.90	60.90	-1	2,766	-0.04%
2022/11/09	2	62.85	1	62.90	63.50	1	2,727	0.04%
2022/11/08	5	70.20	6	70.05	63.60	-1	2,648	-0.04%
2022/11/07	2	65.10	2	67.20	67.30	0	2,379	0.00%
2022/10/28	1	63.10	0	0.00	60.80	1	2,109	0.05%
2022/10/27	18	62.61	18	62.34	64.00	0	2,019	0.00%
2022/10/26	23	59.03	23	58.13	61.10	0	1,559	0.00%
2022/10/25	3	55.47	4	55.30	55.80	-1	1,306	-0.08%
2022/10/24	1	55.00	1	55.00	53.50	0	1,314	0.00%
2022/10/21	1	52.40	0	0.00	53.80	1	1,320	0.08%
2022/10/20	14	55.24	14	54.37	54.00	0	1,310	0.00%
2022/10/19	1	53.30	0	0.00	53.30	1	1,143	0.09%
2022/09/22	1	55.70	1	56.10	57.50	0	1,480	0.00%
2022/09/15	5	61.82	0	0.00	60.70	5	1,506	0.33%
2022/09/14	1	61.00	0	0.00	61.30	1	1,512	0.07%
2022/09/13	8	62.33	7	61.20	62.70	1	1,509	0.07%
2022/09/07	0	0.00	2	55.70	55.70	-2	1,520	-0.13%
2022/08/15	2	66.70	2	66.90	67.10	0	1,580	0.00%
2022/08/03	2	61.05	1	61.50	61.30	1	1,551	0.06%
2022/08/02	0	0.00	1	61.70	62.00	-1	1,556	-0.06%
2022/07/29	7	70.40	7	70.30	67.50	0	1,534	0.00%
2022/07/28	3	66.00	3	66.10	66.00	0	1,440	0.00%
2022/07/22	1	71.80	1	72.80	71.80	0	1,323	0.00%
2022/07/21	3	72.97	3	74.30	72.70	0	1,313	0.00%
2022/07/20	4	74.25	4	72.45	74.30	0	1,287	0.00%
2022/07/07	0	69.90	0	0.00	71.40	0	1,115	0.00%
2022/07/06	2	70.40	2	71.90	70.00	0	1,134	0.00%
2022/06/27	1	82.70	0	0.00	82.20	1	1,224	0.08%
2022/05/30	1	97.90	1	94.40	97.90	0	1,476	0.00%
2022/05/13	1	103.00	1	102.00	103.00	0	1,523	0.00%
2022/05/04	1	114.00	1	113.00	114.00	0	1,602	0.00%
2022/04/29	2	112.75	1	111.00	111.00	1	1,622	0.06%
2022/04/28	1	109.00	1	110.50	109.00	0	1,614	0.00%
2022/04/21	1	127.00	1	125.00	127.00	0	1,567	0.00%
2022/04/19	1	123.00	1.1	125.77	123.00	-0.1	1,572	-0.01%
2022/04/18	1	125.00	1	126.00	122.00	0	1,584	0.00%
2022/04/14	1	125.00	2	125.25	125.00	-1	1,619	-0.06%
2022/04/07	0	0.00	1	134.00	133.00	-1	1,619	-0.06%
2022/03/28	1	152.00	1	154.00	153.50	0	1,943	0.00%
2022/03/25	1	149.00	1	152.50	149.00	0	1,942	0.00%
2022/03/23	4	152.00	4	152.00	152.00	0	2,056	0.00%
2022/03/22	10	147.00	10	145.50	151.00	0	2,090	0.00%
2022/03/18	1	156.50	0	0.00	154.50	1	2,141	0.05%
2022/03/17	1	156.00	1	156.50	156.00	0	2,210	0.00%
2022/03/10	4	155.00	2	156.75	154.00	2	2,902	0.07%
2022/03/01	2	161.25	2	162.50	163.00	0	3,795	0.00%
2022/02/24	0	0.00	1	146.00	145.00	-1	3,774	-0.03%
2022/02/16	1	160.00	1	160.00	160.00	0	4,008	0.00%
2022/02/10	2	164.00	2	166.50	164.00	0	4,495	0.00%
2022/02/09	6	165.00	5	165.70	166.00	1	4,773	0.02%
2022/02/08	0	156.50	0	0.00	163.00	0	4,896	0.00%
2022/01/14	1	159.00	1	159.00	160.50	0	5,632	0.00%
2022/01/12	1	165.00	1	166.00	165.00	0	5,997	0.00%
2022/01/07	5	167.90	5	168.90	171.00	0	6,516	0.00%
2022/01/06	2	170.00	1.1	167.74	168.50	0.9	6,568	0.01%
2022/01/04	0	0.00	0.1	179.00	180.00	-0.1	6,593	0.00%
2022/01/03	0.1	180.50	0	0.00	179.00	0.1	6,602	0.00%
2021/12/30	0	0.00	1	176.50	178.50	-1	6,679	-0.01%
2021/12/29	0	0.00	1	178.00	177.00	-1	6,686	-0.01%
2021/12/27	1	183.50	1	181.00	181.00	0	6,647	0.00%
2021/12/24	3	187.50	8	190.00	187.50	-5	6,613	-0.08%
2021/12/23	8	188.81	8	188.88	187.00	0	6,564	0.00%
2021/12/22	5	191.70	0.1	191.50	186.50	4.9	6,489	0.07%
2021/12/20	1	181.00	1	179.00	179.00	0	6,333	0.00%
2021/12/17	1.1	183.18	1	183.00	183.00	0.1	6,255	0.00%
2021/12/16	2	184.75	7	184.14	181.00	-5	6,204	-0.08%
2021/12/15	14.1	181.90	9	182.72	183.50	5.1	6,175	0.08%
2021/12/14	1	180.00	3.3	178.24	180.50	-2.3	6,129	-0.04%
2021/12/13	6	183.50	7	185.21	182.00	-1	6,059	-0.02%
2021/12/10	11.2	194.23	19	196.29	182.00	-7.8	5,943	-0.13%
2021/12/09	14	191.82	15	193.53	195.00	-1	5,640	-0.02%
2021/12/08	16	192.94	20.2	194.50	190.00	-4.2	5,559	-0.07%
2021/12/07	19	190.13	5.4	190.64	190.00	13.6	5,406	0.25%
2021/12/06	4.1	183.59	4	185.25	193.00	0.1	5,344	0.00%
2021/12/03	55.5	189.61	62	188.14	191.50	-6.5	5,293	-0.12%
2021/12/02	23	183.59	15.2	182.69	183.50	7.9	5,077	0.15%
2021/12/01	6	169.83	5	172.20	177.00	1	4,987	0.02%
2021/11/30	0	0.00	7	174.50	175.50	-7	4,867	-0.14%
2021/11/29	0.1	159.00	0.1	155.00	161.00	0	4,674	0.00%
2021/11/26	1	162.00	1	163.00	160.50	0	4,658	0.00%
2021/11/25	2	164.50	3	165.00	161.50	-1	4,575	-0.02%
2021/11/24	5	160.50	7	161.64	162.00	-2	4,486	-0.04%
2021/11/23	4	157.13	5	157.80	155.00	-1	4,444	-0.02%
2021/11/22	0	0.00	0.1	157.01	158.00	-0.1	4,446	0.00%
2021/11/19	2	159.00	2	155.00	159.00	0	4,441	0.00%
2021/11/18	1	158.00	1	161.00	156.50	0	4,460	0.00%
2021/11/17	2	154.75	6	156.25	157.00	-4	4,440	-0.09%
2021/11/15	4	163.50	4.5	168.67	163.50	-0.5	4,333	-0.01%
2021/11/12	5.9	164.98	4.2	165.48	164.50	1.7	4,295	0.04%
2021/11/11	5.2	166.04	5	165.80	163.00	0.2	4,223	0.00%
2021/11/10	9	163.61	9.1	168.24	163.00	-0.1	4,140	0.00%
2021/11/09	25	170.20	17	168.97	166.50	8	4,040	0.20%
2021/11/08	21.2	164.66	20	164.90	163.50	1.2	3,798	0.03%
2021/11/05	5	157.60	3	153.50	160.00	2	3,556	0.06%
2021/11/03	0	0.00	1	148.00	148.00	-1	3,460	-0.03%
2021/11/02	1	146.50	2	147.00	146.00	-1	3,572	-0.03%
2021/11/01	1	155.00	1	155.00	154.00	0	3,541	0.00%
2021/10/27	3	155.33	4	154.75	155.50	-1	3,532	-0.03%
2021/10/26	3	167.33	1	167.50	157.50	2	3,489	0.06%
2021/10/25	7	172.36	6	174.17	175.00	1	3,305	0.03%
2021/10/22	13	164.88	13	166.15	171.50	0	3,268	0.00%
2021/10/21	7	174.29	6	176.67	166.50	1	3,297	0.03%
2021/10/20	2	172.00	1	173.00	168.50	1	3,144	0.03%
2021/10/19	7	166.86	7	168.71	168.50	0	3,000	0.00%
2021/10/18	3	164.50	4	166.00	168.50	-1	2,794	-0.04%
2021/10/15	1	153.50	0	0.00	154.00	1	2,589	0.04%
2021/10/14	1	144.50	0	0.00	145.00	1	2,484	0.04%
2021/10/07	1	133.50	0	0.00	136.50	1	2,337	0.04%
2021/09/14	1	134.00	1	136.00	134.00	0	2,537	0.00%
2021/09/10	2	138.00	2	136.00	138.00	0	2,664	0.00%
2021/09/09	1	136.50	1	136.50	137.50	0	2,692	0.00%
2021/09/08	1	134.50	1	142.00	134.50	0	2,680	0.00%
2021/09/07	3	146.50	3	146.00	146.50	0	2,631	0.00%
2021/09/06	1	152.00	1	158.50	144.00	0	2,650	0.00%
2021/08/26	2	146.50	5	149.10	145.50	-3	2,946	-0.10%
2021/08/25	1	147.50	1	148.50	147.50	0	2,939	0.00%
2021/08/24	5	152.20	2	152.75	147.00	3	2,934	0.10%
2021/08/12	2	140.00	2	142.00	140.00	0	2,819	0.00%
2021/08/11	0	0.00	3	138.67	140.50	-3	2,988	-0.10%
2021/08/09	1	164.50	1	157.50	157.50	0	3,156	0.00%
2021/08/04	3	161.50	0	0.00	158.00	3	3,319	0.09%
2021/07/30	2	153.00	2	144.00	153.00	0	3,514	0.00%
2021/07/29	2	146.00	2	142.00	146.00	0	3,574	0.00%
2021/07/28	1	146.50	1	140.50	141.00	0	3,635	0.00%
2021/07/27	1	160.00	0	0.00	140.50	1	3,679	0.03%
2021/07/26	0	0.00	1	146.00	156.00	-1	3,560	-0.03%
2021/07/21	1	137.50	1	145.00	137.50	0	3,798	0.00%
2021/07/14	0	0.00	1	136.00	135.50	-1	3,935	-0.03%
2021/07/07	0	0.00	1	147.00	150.50	-1	3,900	-0.03%
2021/07/06	1	148.00	0	0.00	151.00	1	3,899	0.03%
2021/07/05	6	146.83	6	151.42	152.50	0	3,868	0.00%
2021/07/01	0	0.00	1	145.00	140.50	-1	4,044	-0.02%
2021/06/30	1	144.00	0	0.00	143.00	1	4,033	0.02%
2021/06/29	2	146.50	1	142.50	142.50	1	4,150	0.02%
2021/06/28	2	146.00	2	147.00	148.00	0	4,156	0.00%
2021/06/24	0	0.00	3	148.67	154.50	-3	4,081	-0.07%
2021/06/23	8	142.13	9	146.33	143.00	-1	4,030	-0.02%
2021/06/22	1	144.50	3	152.00	143.50	-2	3,985	-0.05%
2021/06/18	5	171.00	6	172.75	166.50	-1	3,849	-0.03%
2021/06/17	6	165.92	11	167.14	168.50	-5	3,827	-0.13%
2021/06/11	7	170.71	6	172.58	166.50	1	3,760	0.03%
2021/06/10	9	186.28	4	187.63	181.00	5	3,775	0.13%
2021/06/09	7	174.29	7	175.79	178.00	0	3,777	0.00%
2021/06/07	0	158.00	0	0.00	160.50	0	3,699	0.00%
2021/06/03	3	171.00	4	174.25	173.50	-1	3,655	-0.03%
2021/05/26	0	0.00	4	154.00	155.00	-4	3,660	-0.11%
2021/05/25	2	152.50	0	0.00	151.00	2	3,792	0.05%
2021/05/21	0	0.00	3	142.83	143.00	-3	4,091	-0.07%
2021/05/19	7	144.43	4	146.50	138.00	3	4,252	0.07%
2021/05/18	15	147.27	13	147.04	145.00	2	4,083	0.05%
2021/05/17	1	139.00	0	0.00	139.00	1	3,894	0.03%
2021/05/14	12	160.13	10	170.40	154.00	2	3,862	0.05%
2021/05/13	10	181.05	7	172.14	171.00	3	3,723	0.08%
2021/05/12	0	0.00	1.1	200.27	190.00	-1.1	3,718	-0.03%
2021/05/11	21	216.02	20.1	221.03	211.00	1	3,819	0.02%
2021/05/10	3	231.00	1	234.00	234.00	2	3,787	0.05%
2021/05/07	0	0.00	4	203.50	213.00	-4	3,813	-0.10%
2021/05/06	1.2	191.59	1	197.00	194.00	0.2	3,752	0.00%
2021/05/05	0	0.00	1	203.50	197.50	-1	3,695	-0.03%
2021/05/04	1	201.00	0.1	195.00	188.50	1	3,727	0.03%
2021/05/03	2	213.25	0	0.00	207.00	2	3,692	0.05%
2021/04/28	1	225.00	6.5	225.54	222.00	-5.5	3,678	-0.15%
2021/04/27	1	228.00	0	0.00	217.00	1	3,643	0.03%
2021/04/26	0	0.00	1	220.00	220.00	-1	3,606	-0.03%
2021/04/23	3	193.33	4	194.88	200.00	-1	3,581	-0.03%
2021/04/14	0	0.00	1	235.00	215.50	-1	3,533	-0.03%
2021/04/13	0	0.00	1	236.00	214.00	-1	3,544	-0.03%
2021/04/12	3	220.00	1	220.00	220.00	2	3,560	0.06%
2021/04/09	0	0.00	3	197.00	200.00	-3	3,557	-0.08%
2021/04/08	5	208.60	4	207.75	197.00	1	3,714	0.03%
2021/04/01	2	160.75	2.1	164.37	167.50	-0.1	3,979	0.00%
2021/03/31	1	143.00	0	0.00	152.50	1	4,130	0.02%
2021/03/26	0	0.00	2	131.00	131.00	-2	4,117	-0.05%
2021/03/17	6.1	122.54	6	122.58	122.00	0.1	4,207	0.00%
2021/03/16	4	124.75	6	125.50	124.50	-2	4,558	-0.04%
2021/03/15	5	133.90	4	140.13	133.50	1	4,822	0.02%
2021/03/12	4	134.00	9	133.00	134.00	-5	4,812	-0.10%
2021/03/11	0	0.00	25	126.40	129.50	-25	4,858	-0.51%
2021/03/10	3	122.00	5	124.40	122.00	-2	5,010	-0.04%
2021/02/26	0	0.00	2	116.50	116.50	-2	5,001	-0.04%
2021/02/25	7	121.00	7	125.00	121.00	0	5,001	0.00%
2021/02/23	7	118.93	2	114.75	112.50	5	4,811	0.10%
2021/02/22	0	0.00	5	123.50	124.50	-5	4,793	-0.10%
2021/02/19	36	112.36	3	113.00	113.50	33	4,858	0.68%
2021/02/17	0	0.00	5	94.20	94.20	-5	4,966	-0.10%
2021/02/05	6	85.70	11	84.69	85.70	-5	5,089	-0.10%
2021/02/04	1	84.20	0	0.00	85.60	1	5,255	0.02%
2021/02/03	2	86.50	0	0.00	84.40	2	5,638	0.04%
2021/02/02	5	85.40	4	85.98	82.40	1	5,957	0.02%
2021/02/01	2	95.65	1	96.60	91.40	1	5,780	0.02%
2021/01/29	3	95.60	0	0.00	101.50	3	5,736	0.05%
2021/01/27	6	96.50	6	95.50	96.50	0	5,619	0.00%
2021/01/26	3	98.70	2	102.00	97.80	1	5,605	0.02%
2021/01/25	1	95.30	2	91.80	98.20	-1	5,504	-0.02%
2021/01/22	1	89.20	0	0.00	89.30	1	5,502	0.02%
2021/01/21	1	97.00	1	100.50	98.00	0	5,498	0.00%
2021/01/20	3	97.40	0	0.00	97.20	3	5,535	0.05%
2021/01/19	1	114.50	1	114.00	108.00	0	5,462	0.00%
2021/01/18	4	112.50	3	125.00	112.50	1	5,457	0.02%
2021/01/14	0	0.00	3	119.00	119.00	-3	5,627	-0.05%
2021/01/13	0	0.00	1	105.50	108.50	-1	5,682	-0.02%
2021/01/12	0	0.00	1	108.50	108.00	-1	5,678	-0.02%
2021/01/04	1	137.00	0	0.00	137.00	1	5,640	0.02%
2020/12/31	1	143.50	0	0.00	135.00	1	5,629	0.02%
2020/12/30	1	142.50	0	0.00	142.00	1	5,459	0.02%
2020/12/29	9	143.00	7	145.00	142.50	2	5,358	0.04%
2020/12/28	0	0.00	6	141.67	144.00	-6	5,167	-0.12%
2020/12/25	7	139.71	4	136.75	131.00	3	4,941	0.06%
2020/12/11	0	0.00	1	114.00	109.00	-1	4,587	-0.02%
2020/12/10	4	122.88	7	113.71	116.50	-3	4,571	-0.07%
2020/12/09	8	129.25	5	124.10	121.50	3	4,192	0.07%
2020/12/08	7	132.86	5	127.10	134.50	2	3,903	0.05%
2020/12/04	2	110.25	3	110.83	111.50	-1	3,828	-0.03%
2020/12/03	0	0.00	4	101.50	101.50	-4	3,775	-0.11%
2020/12/01	0	0.00	1	102.50	101.50	-1	3,923	-0.03%
2020/11/27	0	0.00	1	95.00	95.00	-1	4,199	-0.02%
2020/11/26	0	0.00	1	98.70	99.00	-1	4,198	-0.02%
2020/11/20	2	94.50	2	95.00	94.00	0	4,171	0.00%
2020/11/19	6	103.92	0	0.00	104.00	6	4,109	0.15%
2020/11/18	2	94.90	5	95.40	97.50	-3	3,982	-0.08%
2020/11/17	3	91.80	5	90.00	88.70	-2	3,889	-0.05%
2020/11/16	7	85.44	0	0.00	89.90	7	3,808	0.18%
2020/11/13	2	81.50	1	82.00	82.00	1	3,754	0.03%
2020/11/12	2	75.00	22	75.46	74.60	-20	3,670	-0.54%
2020/11/11	5	73.84	3	73.73	75.70	2	3,475	0.06%
2020/11/10	11	70.17	9	70.96	73.30	2	3,045	0.07%
2020/11/09	0	0.00	2	66.70	66.70	-2	2,636	-0.08%
2020/11/06	0	0.00	3	58.50	60.70	-3	2,612	-0.11%
2020/11/02	0	0.00	2	55.20	54.70	-2	2,564	-0.08%
2020/10/30	8	56.36	6	56.50	56.20	2	2,562	0.08%
2020/10/28	7	55.14	11	55.25	55.00	-4	2,477	-0.16%
2020/10/27	1	53.90	1	54.40	53.80	0	2,394	0.00%
2020/10/26	5	53.70	6	55.65	53.70	-1	2,431	-0.04%
2020/10/23	4	55.40	4	53.90	55.40	0	2,610	0.00%
2020/10/22	8	54.60	2	53.75	54.50	6	2,666	0.22%
2020/10/21	1	50.50	1	50.10	51.90	0	2,497	0.00%
2020/10/20	1	49.30	0	0.00	48.90	1	2,435	0.04%
2020/10/13	2	50.90	3	52.30	51.20	-1	2,422	-0.04%
2020/10/08	0	0.00	1	51.30	50.90	-1	2,357	-0.04%
2020/09/25	1	49.60	0	0.00	49.00	1	2,464	0.04%
2020/09/24	1	50.80	0	0.00	50.00	1	2,453	0.04%
2020/09/15	5	52.20	5	53.00	52.20	0	2,428	0.00%
2020/09/11	1	53.50	3	54.20	52.10	-2	2,415	-0.08%
2020/09/10	4	57.88	3	58.40	57.10	1	2,340	0.04%
2020/09/09	3	57.37	2	59.00	57.00	1	2,314	0.04%
2020/09/08	1	58.10	1	57.50	58.60	0	2,237	0.00%
2020/09/07	0	0.00	5	55.80	55.00	-5	2,111	-0.24%
2020/09/03	16	54.98	11	55.89	54.20	5	2,030	0.25%
2020/09/02	0	0.00	1.1	55.30	55.30	-1.1	1,891	-0.06%
2020/09/01	1	50.10	0	0.00	50.30	1	1,757	0.06%
2020/08/26	0	0.00	1	49.00	48.75	-1	1,880	-0.05%
2020/08/21	1	46.70	0	0.00	46.50	1	1,931	0.05%
2020/08/19	0	0.00	3	50.40	49.60	-3	1,892	-0.16%
2020/08/18	3	50.07	15	49.94	49.20	-12	1,813	-0.66%
2020/08/10	10	47.15	4	48.06	47.65	6	1,722	0.35%
2020/08/07	11	47.75	3	48.03	47.90	8	1,763	0.45%
2020/08/05	1	49.60	2	49.55	48.80	-1	1,785	-0.06%
2020/08/04	9	49.84	7	50.61	48.85	2	1,804	0.11%
2020/08/03	2	54.60	3	54.30	53.00	-1	1,802	-0.06%
2020/07/31	3	52.53	2	52.60	54.10	1	1,787	0.06%
2020/07/30	33	54.23	39	53.16	53.10	-6	1,772	-0.34%
2020/07/29	30	55.16	24	54.50	53.80	6	1,784	0.34%
2020/07/28	2	50.20	2	51.80	51.80	0	1,620	0.00%
2020/07/14	0	0.00	2	48.85	48.05	-2	1,583	-0.13%
2020/07/10	2	47.90	0	0.00	48.60	2	1,592	0.13%
2020/06/18	2	50.20	0	0.00	50.40	2	1,456	0.14%
2020/06/11	5	53.18	5	52.28	51.40	0	1,420	0.00%
2020/06/05	0	0.00	1	53.40	52.20	-1	1,332	-0.08%
2020/06/01	3	50.60	3	49.97	50.00	0	1,152	0.00%
2020/05/29	2	49.85	7	52.91	50.70	-5	1,145	-0.44%
2020/05/27	0	0.00	2	49.00	48.55	-2	1,061	-0.19%
2020/05/25	2	47.30	0	0.00	47.35	2	1,099	0.18%
2020/05/19	1	49.05	0	0.00	48.95	1	1,093	0.09%
2020/05/18	0	0.00	6	50.50	50.60	-6	1,091	-0.55%
2020/05/15	6	50.67	0	0.00	50.90	6	1,106	0.54%
2020/05/14	3	53.10	8	53.38	53.70	-5	1,094	-0.46%
2020/05/12	10	52.10	1	52.20	50.30	9	1,045	0.86%
2020/05/11	1	51.10	1	51.90	52.60	0	1,067	0.00%
2020/05/08	1	52.80	0	0.00	52.80	1	1,125	0.09%
2020/05/04	3	48.10	3	49.50	50.00	0	955	0.00%
2020/04/30	0	0.00	2	45.03	45.50	-2	879	-0.23%
2020/04/20	2	40.25	0	0.00	40.25	2	810	0.25%
2020/04/13	5	44.65	4	45.13	44.00	1	900	0.11%
2020/04/10	0	0.00	1	42.30	42.55	-1	878	-0.11%
2020/03/16	0	0.00	5	41.10	38.70	-5	925	-0.54%
2020/03/13	5	42.60	0	0.00	43.00	5	913	0.55%
2020/02/26	11	63.85	11	64.23	62.80	0	858	0.00%
2020/02/24	0	0.00	1	62.30	62.20	-1	818	-0.12%
2020/02/21	1	61.90	0	0.00	61.80	1	816	0.12%
2020/02/19	0	0.00	15	63.70	63.50	-15	820	-1.83%
2020/02/18	0	0.00	1	64.00	63.50	-1	817	-0.12%
2020/02/13	9	62.40	6	62.73	63.40	3	747	0.40%
2020/02/12	2	64.65	0	0.00	63.70	2	754	0.26%
2020/02/11	21	61.96	10	62.45	63.00	11	710	1.55%
2020/02/03	0	0.00	2	50.75	50.30	-2	615	-0.33%
2020/01/10	0	0.00	1	63.30	62.60	-1	881	-0.11%
2020/01/09	1	66.80	0	0.00	65.40	1	861	0.12%
2020/01/08	30	69.67	30	68.72	66.60	0	858	0.00%
2020/01/07	4	69.03	2	68.75	67.00	2	834	0.24%
2019/10/29	2	74.50	0	0.00	70.00	2	1,285	0.16%
2019/09/27	0	0.00	3	59.90	60.60	-3	1,441	-0.21%
2019/09/16	0	0.00	1	67.60	67.60	-1	1,614	-0.06%
2019/08/27	1	69.20	1	69.40	68.90	0	2,055	0.00%
2019/08/26	3	69.30	2	69.10	69.10	1	2,053	0.05%
2019/08/20	0	0.00	21	70.00	69.60	-21	2,090	-1.00%
2019/08/15	20	67.80	1	68.40	67.30	19	2,073	0.92%
2019/08/14	10	76.10	2	74.45	71.40	8	2,048	0.39%
2019/08/13	3	77.13	12	76.66	76.10	-9	2,052	-0.44%
2019/08/12	2	78.80	11	77.49	77.60	-9	2,085	-0.43%
2019/08/08	9	76.70	1	76.30	76.30	8	2,124	0.38%
2019/08/07	7	77.40	0	0.00	76.30	7	2,215	0.32%
2019/08/02	2	79.25	2	80.15	76.00	0	2,383	0.00%
2019/08/01	3	79.37	2	78.95	78.10	1	2,371	0.04%
2019/07/31	5	77.40	0	0.00	76.90	5	2,344	0.21%
2019/07/30	0	0.00	1	77.10	76.80	-1	2,352	-0.04%
2019/07/29	18	82.11	6	80.60	79.70	12	2,370	0.51%
2019/07/26	0	0.00	6	81.45	81.40	-6	2,355	-0.25%
2019/07/23	0	0.00	1.1	78.82	77.60	-1.1	2,371	-0.05%
2019/07/17	6	74.50	0	0.00	75.00	6	2,483	0.24%
2019/07/12	7	82.20	7	82.30	80.20	0	2,520	0.00%
2019/07/11	14	87.56	18	87.38	85.00	-4	2,417	-0.17%
2019/07/10	5	80.90	28	86.35	87.40	-23	2,238	-1.03%
2019/07/09	15	80.70	3	81.40	79.50	12	2,132	0.56%
2019/07/08	4	82.75	2	83.80	81.70	2	2,117	0.09%
2019/06/25	0	0.00	2	78.50	76.10	-2	2,892	-0.07%
2019/06/21	16	81.26	9	81.63	79.50	7	2,915	0.24%
2019/06/20	2	77.95	2.5	78.00	78.00	-0.5	2,763	-0.02%
2019/06/19	4	76.28	4	75.50	76.00	0	2,715	0.00%
2019/06/18	6	76.83	6.1	78.41	76.00	-0.1	2,719	0.00%
2019/06/13	0	0.00	14	70.66	70.40	-14	2,680	-0.52%
2019/06/11	14.1	69.05	1	68.80	68.60	13.1	2,663	0.49%
2019/06/10	0.3	68.10	0	0.00	68.50	0.3	2,661	0.01%
2019/06/04	1.1	70.46	0	0.00	69.10	1.1	2,677	0.04%
2019/05/31	0.1	71.30	0	0.00	71.60	0.1	2,673	0.00%
2019/05/30	0	0.00	2	72.30	72.10	-2	2,703	-0.07%
2019/05/29	1	71.80	0	0.00	71.60	1	2,705	0.04%
2019/05/28	1	73.10	12.1	72.74	75.00	-11.1	2,701	-0.41%
2019/05/27	12	69.37	0	0.00	69.90	12	2,683	0.45%
2019/05/21	0.1	68.20	0	0.00	68.20	0.1	2,819	0.00%
2019/05/17	0	0.00	1	68.10	67.80	-1	3,038	-0.03%
2019/05/15	17	74.23	17	74.65	73.80	0	3,107	0.00%
2019/05/14	3	73.03	36.6	73.92	75.80	-33.6	3,044	-1.10%
2019/05/13	13	70.63	3	70.10	70.00	10	2,900	0.34%
2019/05/10	0	66.20	0	0.00	66.10	0	2,822	0.00%
2019/05/09	0.1	67.60	1	70.70	68.00	-0.9	2,808	-0.03%
2019/05/08	0.1	68.20	0	0.00	68.20	0.1	2,783	0.00%
2019/05/06	1	70.00	2	70.15	68.00	-1	2,815	-0.04%
2019/05/03	0	0.00	1	68.60	67.80	-1	2,821	-0.04%
2019/05/02	0.1	66.00	0	0.00	66.30	0.1	2,810	0.00%
2019/04/30	0.1	65.50	0	0.00	65.60	0.1	2,821	0.00%
2019/04/29	0.1	65.20	0	0.00	65.20	0.1	2,844	0.00%
2019/04/25	1	69.50	0	0.00	69.70	1	2,990	0.03%
2019/04/22	1	68.60	0	0.00	67.70	1	2,949	0.03%
2019/04/19	0.1	69.20	0	0.00	69.00	0.1	2,978	0.00%
2019/04/18	1	70.80	1	74.00	71.00	0	2,966	0.00%
2019/04/16	1	73.50	0	0.00	73.20	1	3,023	0.03%
2019/04/12	16	70.92	0	0.00	71.90	16	3,034	0.53%
2019/04/11	17	73.81	0	0.00	73.50	17	3,027	0.56%
2019/04/10	4	75.40	3	76.50	72.90	1	3,024	0.03%
2019/04/08	9	83.38	9	83.40	83.40	0	3,035	0.00%
2019/04/03	9	77.46	9	79.30	79.30	0	2,943	0.00%
2019/04/02	1	70.30	2	71.15	72.10	-1	3,016	-0.03%
2019/04/01	0.1	68.50	1	70.70	68.70	-1	3,087	-0.03%
2019/03/29	1	68.90	1	69.60	69.60	0	3,202	0.00%
2019/03/28	2	70.55	3	70.87	68.20	-1	3,261	-0.03%
2019/03/22	3	70.53	1	70.70	68.50	2	3,151	0.06%
2019/03/20	3	71.10	1	70.40	68.70	2	3,073	0.07%
2019/03/19	0	0.00	3	68.33	69.80	-3	2,923	-0.10%
2019/03/15	0.1	63.50	0	0.00	63.40	0.1	2,877	0.00%
2019/03/14	0.1	63.90	2	65.15	64.10	-2	2,875	-0.07%
2019/03/13	2	64.85	1	65.00	64.60	1	2,887	0.03%
2019/03/12	1	66.70	0	0.00	65.20	1	2,893	0.03%
2019/03/11	1	66.50	1	67.00	65.90	0	2,903	0.00%
2019/03/08	1	62.90	1	63.10	65.30	0	2,926	0.00%
2019/02/25	2	70.10	1	69.50	68.80	1	3,000	0.03%
2019/02/22	1	68.50	0	0.00	67.90	1	2,984	0.03%
2019/02/21	1	69.50	1	69.90	69.60	0	2,964	0.00%
2019/02/20	2	69.55	4	69.88	68.70	-2	2,922	-0.07%
2019/02/19	2	69.30	4	69.40	68.40	-2	2,892	-0.07%
2019/02/18	0	0.00	3	66.10	67.80	-3	2,736	-0.11%
2019/02/15	1	62.50	0	0.00	61.70	1	2,665	0.04%
2019/02/14	4	66.18	1	65.70	64.10	3	2,651	0.11%
2019/02/13	2	60.40	5	62.66	63.20	-3	2,495	-0.12%
2019/01/25	2	60.40	1	60.30	58.50	1	2,728	0.04%
2019/01/24	1	58.80	1	59.70	59.50	0	2,718	0.00%
2019/01/21	0	0.00	0.1	57.30	57.40	-0.1	2,675	0.00%
2019/01/18	1	59.20	1	60.30	59.00	0	2,658	0.00%
2019/01/17	1	57.10	1	58.20	57.10	0	2,570	0.00%
2019/01/16	0	0.00	1	55.40	55.00	-1	2,512	-0.04%
2019/01/11	1	52.00	1	52.70	53.50	0	2,484	0.00%
2019/01/10	0	0.00	2	54.30	54.40	-2	2,453	-0.08%
2019/01/09	2	54.60	0	0.00	54.10	2	2,461	0.08%
2019/01/04	2	51.80	2	51.50	50.80	0	2,465	0.00%
2018/12/27	5	56.72	5	57.38	55.20	0	2,398	0.00%
2018/12/26	7	59.56	6	61.00	56.40	1	2,310	0.04%
2018/12/25	5	63.68	2	63.90	62.60	3	2,180	0.14%
2018/12/24	4	58.00	6	58.10	61.10	-2	1,941	-0.10%
2018/12/22	5	54.98	2	55.80	55.60	3	1,804	0.17%
2018/12/21	3	50.10	9	50.57	52.50	-6	1,708	-0.35%
2018/12/20	0	0.00	1	48.30	47.80	-1	1,691	-0.06%
2018/12/18	2	46.15	2	46.00	47.05	0	1,706	0.00%
2018/12/13	4	49.00	0	0.00	46.50	4	1,741	0.23%
2018/12/12	2	47.70	6	47.92	47.80	-4	1,759	-0.23%
2018/12/10	4	46.60	12	46.92	46.70	-8	1,779	-0.45%
2018/12/06	2	50.80	5	49.35	48.00	-3	1,802	-0.17%
2018/12/04	5	53.14	1	52.90	52.50	4	1,816	0.22%
2018/12/03	7	53.24	1.1	53.27	53.00	5.9	1,827	0.32%
2018/11/29	4	52.25	0	0.00	51.00	4	1,863	0.21%
2018/11/22	1	50.60	1	50.40	48.20	0	2,028	0.00%
2018/11/15	0	0.00	2	47.85	47.80	-2	2,051	-0.10%
2018/11/14	2	49.20	0	0.00	49.10	2	2,106	0.09%
2018/11/09	0	0.00	0.1	48.70	48.70	-0.1	2,215	0.00%
2018/11/07	3	47.55	3	47.12	48.95	0	2,226	0.00%
2018/11/06	2	48.88	0	0.00	46.75	2	2,204	0.09%
2018/11/05	6	49.68	6	49.55	48.95	0	2,190	0.00%
2018/11/02	2	50.05	2	50.55	51.40	0	2,166	0.00%
2018/10/31	0	0.00	0.1	42.50	42.50	-0.1	2,044	0.00%
2018/10/29	1	40.80	2	41.13	41.45	-1	2,084	-0.05%
2018/10/25	0	0.00	1	45.20	44.00	-1	2,151	-0.05%
2018/10/23	0	0.00	1	48.85	48.15	-1	2,205	-0.05%
2018/10/22	1	50.30	2	50.00	50.80	-1	2,276	-0.04%
2018/10/18	1	52.60	1	51.70	50.70	0	2,497	0.00%
2018/10/17	3	52.87	2	52.50	52.00	1	2,557	0.04%
2018/10/16	1	54.00	1	54.80	52.00	0	2,571	0.00%
2018/10/12	1	49.90	1	50.80	50.80	0	2,625	0.00%
2018/10/11	1	48.25	0	0.00	48.25	1	2,763	0.04%
2018/10/05	1	62.20	0	0.00	58.20	1	2,839	0.04%
2018/10/03	1	66.70	0	0.00	65.10	1	2,858	0.03%
2018/09/28	1	72.80	1	71.70	70.10	0	2,966	0.00%
2018/09/27	3	68.20	3	67.70	70.00	0	3,110	0.00%
2018/09/26	2	69.15	2	67.95	67.50	0	3,063	0.00%
2018/09/25	3	65.00	3	65.50	66.70	0	3,051	0.00%
2018/09/18	1	65.60	2	65.45	65.50	-1	3,015	-0.03%
2018/09/17	2	72.85	1	72.20	72.00	1	3,041	0.03%
2018/09/12	0	0.00	2	75.80	71.60	-2	3,144	-0.06%
2018/09/10	1	73.00	1	73.50	71.50	0	3,144	0.00%
2018/09/06	5	83.08	4	83.15	81.00	1	3,167	0.03%
2018/09/05	0	0.00	1	89.10	87.60	-1	3,161	-0.03%
2018/09/03	2	89.60	2	91.60	88.50	0	3,249	0.00%
2018/08/31	3	91.27	6	90.93	88.20	-3	3,279	-0.09%
2018/08/30	10	91.20	5	90.00	87.70	5	3,228	0.15%
2018/08/29	0	0.00	2	89.60	89.90	-2	3,273	-0.06%
2018/08/28	2	83.60	0	0.00	81.80	2	3,330	0.06%
2018/08/23	3	83.10	3	82.23	81.60	0	3,532	0.00%
2018/08/21	1	78.70	1	79.00	81.00	0	3,594	0.00%
2018/08/16	1	89.60	1	90.60	90.00	0	3,620	0.00%
2018/08/14	0	0.00	2	100.70	97.80	-2	3,615	-0.06%
2018/08/10	0	0.00	3	138.00	136.00	-3	3,675	-0.08%
2018/08/09	3	137.83	0	0.00	137.00	3	3,702	0.08%
2018/08/06	0	0.00	1	133.00	132.50	-1	3,942	-0.03%
2018/08/03	1	143.00	0	0.00	142.00	1	4,055	0.02%
2018/08/02	1	143.00	10	144.00	143.50	-9	4,334	-0.21%
2018/08/01	1	145.00	0	0.00	146.50	1	4,300	0.02%
2018/07/30	5	144.20	2	144.75	142.50	3	4,266	0.07%
2018/07/27	2	147.00	1	148.00	147.50	1	4,229	0.02%
2018/07/26	2	151.00	1	151.00	144.50	1	4,175	0.02%
2018/07/25	0	0.00	5	150.60	151.00	-5	4,059	-0.12%
2018/07/24	3	137.50	0	0.00	137.50	3	3,983	0.08%
2018/07/20	5	132.90	1	133.50	130.50	4	3,915	0.10%
2018/07/19	0	0.00	1	139.00	140.00	-1	3,891	-0.03%
2018/07/18	14	135.61	12	140.50	140.00	2	3,829	0.05%
2018/07/17	1	127.50	5	130.60	131.00	-4	3,711	-0.11%
2018/07/12	2	120.50	0	0.00	121.00	2	3,954	0.05%
2018/07/06	2	126.00	0	0.00	128.00	2	4,224	0.05%
2018/07/05	4	128.88	10	127.85	125.00	-6	4,153	-0.14%
2018/07/04	10	119.00	3	123.00	123.00	7	3,956	0.18%
2018/07/02	0	0.00	2	114.50	113.00	-2	3,933	-0.05%
2018/06/29	1	118.50	0	0.00	114.50	1	3,919	0.03%
2018/06/26	3	117.33	3	119.00	123.00	0	3,858	0.00%
2018/06/20	1	146.00	0	0.00	144.50	1	3,996	0.03%
2018/06/19	15	153.17	15	149.00	149.00	0	4,048	0.00%
2018/06/15	3	148.50	1	150.50	148.50	2	4,170	0.05%
2018/06/13	30	159.00	30	150.50	150.50	0	4,117	0.00%
2018/06/12	26	163.85	26	165.73	156.50	0	4,086	0.00%
2018/06/11	2	165.25	2	163.25	163.50	0	4,045	0.00%
2018/06/08	1	165.50	1	169.50	165.00	0	3,959	0.00%
2018/06/07	3	164.50	2	164.25	162.00	1	3,906	0.03%
2018/06/06	14	164.57	13	167.58	165.00	1	3,866	0.03%
2018/06/05	0	0.00	2	159.50	169.00	-2	3,737	-0.05%
2018/06/04	7	155.64	3	155.33	154.00	4	3,640	0.11%
2018/06/01	0	0.00	1	155.00	152.00	-1	3,588	-0.03%
2018/05/31	1	150.00	0	0.00	143.00	1	3,520	0.03%
2018/05/24	1	142.00	3	142.50	143.50	-2	3,291	-0.06%
2018/05/22	4	170.38	5	170.00	167.00	-1	3,275	-0.03%
2018/05/21	4	165.38	3	168.67	166.00	1	3,266	0.03%
2018/05/18	0	0.00	3	161.50	161.00	-3	3,534	-0.08%
2018/05/17	1	159.50	2	157.00	157.50	-1	3,751	-0.03%
2018/05/16	2	167.25	3	166.00	162.00	-1	3,886	-0.03%
2018/05/15	3	155.00	3	156.67	159.00	0	3,991	0.00%
2018/05/14	9	150.39	6	148.25	147.50	3	4,003	0.07%
2018/05/10	217	184.25	219	185.06	180.00	-2	4,111	-0.05%	大買/大賣/
2018/04/26	0	0.00	5	174.00	175.00	-5	4,227	-0.12%
2018/04/18	10	235.85	10	244.10	235.00	0	5,335	0.00%
2018/04/17	4	260.38	0	0.00	249.50	4	5,068	0.08%
2018/04/16	10	283.90	2	280.75	277.00	8	4,999	0.16%
2018/04/13	1	307.50	0	0.00	307.50	1	4,988	0.02%
2018/04/12	5	354.60	0	0.00	341.50	5	4,988	0.10%
2018/04/11	1	359.50	0	0.00	376.00	1	5,041	0.02%
2018/04/03	0	0.00	1	415.00	415.00	-1	5,411	-0.02%
2018/04/02	1	370.00	0	0.00	380.00	1	5,440	0.02%
2018/03/26	3	409.33	3	413.67	369.00	0	5,587	0.00%
2018/03/23	4	364.50	4	358.38	388.50	0	5,446	0.00%
2018/03/22	3	355.00	3	356.00	353.50	0	5,351	0.00%
2018/03/21	7	347.79	8	347.06	342.00	-1	5,287	-0.02%
2018/03/09	1	270.00	0	0.00	275.00	1	5,370	0.02%
2018/03/07	1	329.00	0	0.00	311.00	1	5,591	0.02%
2018/02/22	1	228.00	2	234.50	236.50	-1	6,229	-0.02%
2018/02/21	2	209.00	2	214.25	215.00	0	6,185	0.00%
2018/02/12	3	187.83	9	194.50	195.50	-6	6,108	-0.10%
2018/02/09	2	169.25	12.1	175.36	178.00	-10.1	5,806	-0.17%
2018/02/08	2	161.50	6	153.75	162.00	-4	5,565	-0.07%
2018/02/07	0	0.00	1	168.00	161.50	-1	5,401	-0.02%
2018/02/06	2	161.00	2	161.75	157.50	0	5,232	0.00%
2018/02/05	7	185.00	0	0.00	175.00	7	5,153	0.14%
2018/02/02	4	176.63	4	180.63	191.00	0	4,990	0.00%
2018/02/01	0	0.00	2	173.50	174.00	-2	4,841	-0.04%
2018/01/30	2	177.50	2	183.00	176.50	0	4,760	0.00%
2018/01/29	2	165.25	2	172.00	174.00	0	4,697	0.00%
2018/01/26	0	0.00	1	158.50	158.50	-1	4,640	-0.02%
2018/01/25	2	147.75	0	0.00	144.50	2	4,582	0.04%
2018/01/24	0	0.00	2	145.00	147.00	-2	4,520	-0.04%
2018/01/19	1	126.50	0	0.00	126.50	1	4,344	0.02%
2018/01/18	11	135.23	10	135.85	140.50	1	4,263	0.02%
2018/01/17	9	130.78	9	131.89	135.50	0	4,042	0.00%
2018/01/16	1	130.00	1	133.00	134.00	0	3,690	0.00%
2018/01/15	7	117.07	6	114.75	122.00	1	3,563	0.03%
2018/01/12	27	106.31	40	105.36	111.00	-13	3,374	-0.39%
2018/01/11	0	0.00	20	101.00	101.00	-20	3,179	-0.63%
2018/01/08	5	98.80	10.8	97.31	92.00	-5.8	3,018	-0.19%
2018/01/05	0	0.00	1	96.00	94.90	-1	2,944	-0.03%
2018/01/04	1	95.60	0	0.00	87.70	1	2,848	0.04%
2018/01/03	1	88.00	0	0.00	88.40	1	2,705	0.04%