中菲行 (5609)-群益金鼎-開元券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
94.4
漲跌
▲0.7
漲幅
+0.75%
成交量
579張
產業
上櫃航運類股
487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

中菲行 (5609)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/19	0	0.00	1	90.70	95.20	-1	424	-0.24%
2024/04/11	0	0.00	1	91.80	91.40	-1	422	-0.24%
2024/04/09	0	0.00	2	91.95	92.20	-2	427	-0.47%
2024/04/02	0	0.00	0	89.50	89.90	0	420	0.00%
2024/04/01	0	90.00	0	0.00	89.60	0	420	0.00%
2024/03/18	0	0.00	3	90.00	89.40	-3	544	-0.55%
2024/03/15	0	0.00	1	90.00	90.00	-1	547	-0.18%
2024/03/14	1	90.60	0	0.00	91.00	1	542	0.18%
2024/03/13	0	0.00	3	90.20	90.70	-3	534	-0.56%
2024/03/07	0	0.00	5	86.32	86.70	-5	527	-0.95%
2024/03/06	0	0.00	8	86.10	86.50	-8	519	-1.54%
2024/03/04	3	83.47	1	83.30	83.90	2	507	0.39%
2024/03/01	0	84.50	0	0.00	84.30	0	502	0.00%
2024/02/29	2	83.50	0	0.00	84.50	2	501	0.40%
2024/02/27	3	83.93	0	0.00	83.90	3	499	0.60%
2024/02/23	2	84.55	0	0.00	84.50	2	496	0.40%
2024/02/22	0	0.00	5	84.88	85.00	-5	490	-1.02%
2024/02/21	1	84.20	0	0.00	84.20	1	488	0.20%
2024/02/19	1	82.80	0	0.00	82.90	1	483	0.21%
2024/01/23	0	0.00	1	87.90	87.80	-1	432	-0.23%
2024/01/18	0	0.00	2	85.40	85.90	-2	420	-0.48%
2024/01/16	0	0.00	1	86.10	86.10	-1	421	-0.24%
2024/01/15	0	0.00	2	86.20	86.60	-2	415	-0.48%
2024/01/09	0	0.00	1	87.00	83.80	-1	426	-0.23%
2024/01/05	1	86.80	1	85.60	87.00	0	410	0.00%
2024/01/04	1	85.80	1	85.60	85.50	0	404	0.00%
2023/12/27	1	83.90	0	0.00	83.90	1	384	0.26%
2023/12/25	1.1	85.63	0	0.00	83.00	1.1	381	0.28%
2023/12/22	0	0.00	1.1	90.95	88.40	-1.1	352	-0.30%
2023/12/21	4	86.93	0	0.00	86.90	4	319	1.25%
2023/12/19	2	86.00	5	86.80	85.90	-3	303	-0.99%
2023/12/18	1	85.00	2	86.20	86.10	-1	292	-0.34%
2023/12/14	1	83.30	0	0.00	83.20	1	264	0.38%
2023/12/13	4	83.63	4.8	84.60	83.30	-0.8	262	-0.29%
2023/12/12	0	0.00	1	81.30	81.70	-1	251	-0.40%
2023/12/06	1	80.90	0	0.00	80.70	1	245	0.41%
2023/12/05	2	81.70	0	0.00	81.30	2	239	0.83%
2023/12/04	1	81.40	0	0.00	81.40	1	218	0.46%
2023/11/21	0	0.00	0.2	79.80	79.80	-0.2	215	-0.08%
2023/11/08	0	0.00	1	79.80	79.60	-1	221	-0.45%
2023/11/01	1	79.40	0	0.00	79.40	1	222	0.45%
2023/10/31	0	0.00	2	79.40	79.30	-2	223	-0.90%
2023/10/30	2	79.60	0	0.00	79.70	2	228	0.88%
2023/10/27	0	0.00	2	79.70	79.50	-2	229	-0.87%
2023/10/12	0	0.00	2	77.10	77.40	-2	205	-0.97%
2023/10/02	1	78.60	0	0.00	78.80	1	234	0.43%
2023/09/27	0	0.00	1	79.90	80.00	-1	243	-0.41%
2023/09/25	0	0.00	0.2	79.20	79.60	-0.2	297	-0.05%
2023/09/20	0	0.00	2	81.50	80.50	-2	354	-0.56%
2023/09/18	0	0.00	1.1	81.60	81.70	-1.1	361	-0.29%
2023/09/15	0	0.00	2.1	81.08	80.80	-2.1	362	-0.57%
2023/08/15	1	75.00	0	0.00	75.00	1	426	0.23%
2023/08/11	0.2	74.80	0	0.00	74.60	0.2	426	0.05%
2023/08/04	0	0.00	0.1	75.50	75.80	-0.1	427	-0.01%
2023/08/02	0	0.00	1	75.60	75.00	-1	431	-0.23%
2023/08/01	0	0.00	0.2	74.40	74.90	-0.2	430	-0.05%
2023/07/26	0	0.00	1	72.50	72.50	-1	424	-0.24%
2023/07/17	0	71.50	0	0.00	71.50	0	444	0.00%
2023/07/13	1	72.00	4	71.10	70.10	-3	445	-0.67%
2023/07/12	0	0.00	1.1	72.83	72.80	-1.1	440	-0.25%
2023/07/11	1	74.30	0	0.00	74.60	1	437	0.23%
2023/07/07	2	76.50	0	0.00	76.10	2	435	0.46%
2023/07/05	1	78.00	2	77.95	78.20	-1	431	-0.23%
2023/07/04	2	79.50	2	78.85	78.70	0	427	0.00%
2023/07/03	3	78.53	0	0.00	78.20	3	419	0.71%
2023/06/30	6	91.25	3	92.13	92.30	3	379	0.79%
2023/06/29	2	89.25	0	0.00	89.20	2	340	0.59%
2023/06/28	1	89.60	0	0.00	89.50	1	335	0.30%
2023/06/27	1	89.80	0	0.00	89.70	1	334	0.30%
2023/06/26	2	90.25	0	0.00	90.10	2	337	0.59%
2023/06/19	0	0.00	0.1	91.70	91.60	-0.1	334	-0.04%
2023/06/13	0	0.00	2	91.59	91.40	-2	389	-0.52%
2023/06/05	1	85.80	0	0.00	86.30	1	352	0.28%
2023/05/18	1	84.20	0	0.00	84.20	1	407	0.25%
2023/05/16	2	83.70	0	0.00	83.70	2	406	0.49%
2023/05/15	2	83.80	0	0.00	84.00	2	403	0.50%
2023/05/09	0	0.00	0.3	84.68	84.10	-0.3	410	-0.06%
2023/05/02	0	0.00	1	86.40	86.30	-1	416	-0.24%
2023/04/25	1	86.30	3	86.53	85.40	-2	415	-0.48%
2023/04/24	1	84.60	0	0.00	84.60	1	407	0.25%
2023/04/21	1	84.60	0	0.00	84.90	1	407	0.25%
2023/04/20	0	0.00	12	86.26	86.30	-12	399	-3.00%
2023/04/14	1	86.60	0	0.00	87.20	1	385	0.26%
2023/04/13	2	86.65	0	0.00	86.70	2	381	0.52%
2023/04/11	1	86.80	0	0.00	87.10	1	375	0.27%
2023/04/06	0	0.00	1	85.50	85.10	-1	370	-0.27%
2023/03/30	0	85.80	0	0.00	85.80	0	378	0.00%
2023/03/27	0	0.00	1	84.70	84.50	-1	369	-0.27%
2023/03/23	1	84.10	0	0.00	83.70	1	370	0.27%
2023/03/20	1	84.00	0	0.00	83.70	1	358	0.28%
2023/03/17	1	84.10	1	83.90	84.30	0	352	0.00%
2023/03/16	0.3	83.60	1	82.80	83.00	-0.8	329	-0.23%
2023/03/13	0	0.00	2	80.05	80.40	-2	294	-0.68%
2023/03/03	0	0.00	2	80.40	80.50	-2	282	-0.71%
2023/03/02	0	0.00	2.4	79.88	80.10	-2.4	280	-0.86%
2023/03/01	1	77.80	0	0.00	77.60	1	268	0.37%
2023/02/24	0	0.00	2	78.70	78.30	-2	262	-0.76%
2023/02/23	0	0.00	14	77.91	78.30	-14	257	-5.43%
2023/02/22	6	76.00	2	76.00	75.60	4	247	1.61%
2023/02/21	0	0.00	6	75.90	76.20	-6	244	-2.46%
2023/02/17	0	0.00	2	75.10	74.20	-2	240	-0.83%
2023/02/16	0	0.00	2	74.90	74.60	-2	245	-0.81%
2023/02/15	0	0.00	9	74.98	74.80	-9	250	-3.59%
2023/02/09	0	0.00	9	75.26	75.50	-9	271	-3.31%
2023/02/08	0	0.00	8	74.90	74.60	-8	280	-2.85%
2023/02/03	0	0.00	11	75.64	75.50	-11	285	-3.85%
2023/02/02	4	74.90	1	74.80	74.60	3	282	1.06%
2023/02/01	0	0.00	2	74.40	74.00	-2	283	-0.71%
2023/01/31	0	0.00	4	73.68	73.70	-4	283	-1.41%
2023/01/30	0	0.00	1	72.80	72.80	-1	288	-0.35%
2023/01/16	1	70.60	0	0.00	71.10	1	288	0.35%
2023/01/13	1	70.50	0	0.00	71.10	1	290	0.34%
2023/01/09	5	70.58	0	0.00	71.20	5	317	1.58%
2022/12/29	1	69.20	0	0.00	69.50	1	348	0.29%
2022/12/26	9	70.68	2	73.00	70.20	7	356	1.96%
2022/12/22	1	72.10	3	73.83	73.00	-2	354	-0.56%
2022/12/20	15	70.33	0	0.00	69.40	15	353	4.24%
2022/12/19	6	71.33	0	0.00	70.60	6	358	1.67%
2022/12/16	4	72.00	1	73.50	72.00	3	355	0.84%
2022/12/14	5	70.34	0	0.00	70.40	5	348	1.43%
2022/12/12	6	70.67	0	0.00	70.60	6	353	1.70%
2022/12/09	10	71.79	0.2	72.00	71.70	9.9	353	2.78%
2022/12/07	1	71.70	0	0.00	72.60	1	357	0.28%
2022/12/06	4	73.08	0	0.00	72.70	4	354	1.13%
2022/12/02	0	0.00	1	73.90	74.10	-1	353	-0.28%
2022/12/01	0	0.00	2	73.20	73.30	-2	354	-0.56%
2022/11/30	1	72.80	0	0.00	72.70	1	355	0.28%
2022/11/29	0	0.00	1	72.60	72.70	-1	361	-0.28%
2022/11/28	0	0.00	1	72.90	72.60	-1	370	-0.27%
2022/11/25	0	0.00	0.1	73.10	72.50	-0.1	376	-0.01%
2022/11/22	2	69.90	2	70.70	70.80	0	372	0.00%
2022/11/18	4.2	69.88	0	0.00	69.50	4.2	371	1.13%
2022/11/16	1	70.20	0	0.00	70.40	1	372	0.27%
2022/11/11	2	69.80	0	0.00	69.90	2	369	0.54%
2022/11/10	0	0.00	3	69.33	69.40	-3	367	-0.82%
2022/11/09	0	0.00	1	68.80	68.80	-1	367	-0.27%
2022/11/08	2	67.70	0	67.50	67.70	2	368	0.54%
2022/11/04	0	0.00	1	66.70	66.00	-1	380	-0.26%
2022/11/02	0	0.00	4	63.78	64.40	-4	464	-0.86%
2022/11/01	0	0.00	2	62.40	62.00	-2	457	-0.44%
2022/10/26	6	58.63	0	0.00	59.00	6	456	1.31%
2022/10/20	0.1	60.10	0	0.00	60.50	0.1	447	0.01%
2022/10/19	0	0.00	4	62.25	61.60	-4	442	-0.90%
2022/10/17	4	59.80	0	0.00	61.00	4	436	0.92%
2022/10/13	0	0.00	17	63.82	60.80	-17	427	-3.97%
2022/10/12	2	60.70	0	0.00	60.50	2	413	0.48%
2022/10/11	2	62.30	5	62.10	62.20	-3	412	-0.72%
2022/10/07	0	64.40	0	0.00	64.30	0	412	0.00%
2022/10/06	2	63.95	0	0.00	64.40	2	414	0.48%
2022/10/05	1	65.10	0	0.00	65.00	1	415	0.24%
2022/10/04	1	64.30	1	64.40	64.30	0	419	0.00%
2022/09/29	1	60.80	0	0.00	60.90	1	434	0.23%
2022/09/28	4	62.93	0	0.00	60.40	4	439	0.91%
2022/09/26	2	66.90	0	0.00	65.20	2	440	0.46%
2022/09/19	2	70.75	0	0.00	70.30	2	492	0.41%
2022/09/15	0	0.00	1	73.20	72.80	-1	523	-0.19%
2022/09/13	1	71.80	0	71.80	71.50	1	563	0.17%
2022/09/07	1	69.60	0	0.00	70.20	1	660	0.15%
2022/09/06	4	70.78	0	0.00	71.00	4	697	0.57%
2022/09/05	2	71.30	0	0.00	71.90	2	719	0.28%
2022/09/02	0	75.70	0.4	76.05	74.30	-0.3	737	-0.05%
2022/09/01	7	78.86	0	0.00	78.10	7	745	0.94%
2022/08/30	0.2	80.00	0	0.00	80.60	0.2	773	0.03%
2022/08/29	0	78.80	0	0.00	79.20	0	783	0.00%
2022/08/22	4	82.23	0	0.00	81.80	4	807	0.50%
2022/08/19	1	83.20	0	0.00	83.40	1	810	0.12%
2022/08/16	2	81.80	0	0.00	82.00	2	820	0.24%
2022/08/15	6	82.73	0	0.00	82.60	6	842	0.71%
2022/08/12	0	0.00	1	84.30	84.00	-1	837	-0.12%
2022/08/11	1	83.40	0.1	84.00	84.00	1	843	0.11%
2022/08/10	2.2	83.55	0	0.00	84.10	2.2	830	0.26%
2022/07/19	0	0.00	1	71.40	72.20	-1	986	-0.10%
2022/07/15	0	70.30	0	0.00	70.20	0	1,013	0.00%
2022/07/11	0	0.00	1	70.70	70.40	-1	1,207	-0.08%
2022/07/07	0	0.00	1	69.80	69.70	-1	1,266	-0.08%
2022/07/05	3	67.50	0	0.00	68.60	3	1,277	0.24%
2022/07/04	1	68.60	1	67.00	67.00	0	1,282	0.00%
2022/06/30	1	70.20	0	0.00	70.10	1	1,288	0.08%
2022/06/29	0	0.00	1	72.50	71.90	-1	1,285	-0.08%
2022/06/28	0	73.60	0	0.00	74.30	0	1,279	0.00%
2022/06/23	1	70.30	0	0.00	69.90	1	1,248	0.08%
2022/06/21	0	76.80	0	0.00	76.70	0	1,219	0.00%
2022/06/20	0	80.70	0	0.00	76.60	0	1,214	0.00%
2022/06/17	0	0.00	3	83.70	83.70	-3	1,189	-0.25%
2022/06/16	2	90.75	1	89.10	86.50	1	1,191	0.08%
2022/06/15	4	101.87	0	0.00	101.00	4	1,197	0.34%
2022/06/14	1	101.50	7	101.50	103.50	-6	1,180	-0.51%
2022/06/13	1	103.54	0	0.00	103.00	1	1,169	0.09%
2022/06/10	0	0.00	7	106.00	106.50	-7	1,159	-0.60%
2022/06/01	1	109.00	0	0.00	109.50	1	1,252	0.08%
2022/05/31	1	107.50	1	109.50	108.00	0	1,349	0.00%
2022/05/30	2	109.25	0	0.00	109.00	2	1,433	0.14%
2022/05/27	2	109.00	0	0.00	109.50	2	1,434	0.14%
2022/05/26	2	108.75	0	0.00	108.50	2	1,442	0.14%
2022/05/25	3	108.17	0	0.00	108.00	3	1,447	0.21%
2022/05/24	5	109.50	0	0.00	107.50	5	1,457	0.34%
2022/05/20	0	0.00	2	106.00	106.00	-2	1,454	-0.14%
2022/05/19	0.1	105.00	0	0.00	105.50	0.1	1,468	0.00%
2022/05/18	0.1	106.50	0	0.00	107.00	0.1	1,471	0.00%
2022/05/16	2	108.00	1	108.00	107.50	1	1,465	0.07%
2022/05/12	3	110.50	2	111.25	108.50	1	1,440	0.07%
2022/05/10	0	0.00	1	108.00	108.50	-1	1,353	-0.07%
2022/05/06	0	0.00	1	108.00	108.50	-1	1,374	-0.07%
2022/05/04	1	107.00	0	0.00	107.00	1	1,397	0.07%
2022/04/25	1	104.50	2	106.00	104.00	-1	1,442	-0.07%
2022/04/20	5	109.40	1.4	110.87	109.00	3.7	1,445	0.25%
2022/04/18	2.1	109.02	2.1	113.05	108.50	-0.1	1,536	-0.01%
2022/04/15	2.1	109.48	1	109.50	109.50	1.1	1,561	0.07%
2022/04/14	0	0.00	3	109.98	108.00	-3	1,582	-0.19%
2022/04/12	2	104.00	0	0.00	106.00	2	1,533	0.13%
2022/03/25	1	103.00	0	0.00	103.00	1	1,562	0.06%
2022/03/24	1	105.00	0	0.00	105.00	1	1,562	0.06%
2022/03/22	1.3	105.23	0	0.00	105.50	1.3	1,605	0.08%
2022/03/21	0	0.00	1	109.00	106.00	-1	1,631	-0.06%
2022/03/18	2	105.75	0	0.00	107.00	2	1,656	0.12%
2022/03/15	0	0.00	1	105.00	101.50	-1	1,739	-0.06%
2022/03/14	1	104.00	0	0.00	104.00	1	1,813	0.06%
2022/03/10	0	0.00	1.4	103.00	103.50	-1.4	1,892	-0.07%
2022/03/08	0	0.00	1	100.50	98.30	-1	1,925	-0.05%
2022/03/07	1	102.00	4	104.00	101.00	-3	1,897	-0.16%
2022/03/04	4	108.75	0	0.00	108.50	4	1,872	0.21%
2022/03/03	2	108.75	5	108.50	108.00	-3	1,803	-0.17%
2022/02/22	0.1	100.00	0	0.00	100.50	0.1	1,930	0.01%
2022/02/21	1	103.50	3	103.83	103.50	-2	2,092	-0.10%
2022/02/18	2	102.25	0	0.00	102.50	2	2,194	0.09%
2022/02/17	0	0.00	2	102.00	102.00	-2	2,401	-0.08%
2022/02/16	2	101.50	0	0.00	102.00	2	2,477	0.08%
2022/02/14	2	100.35	1	103.00	99.70	1	2,675	0.04%
2022/02/07	0	0.00	3	99.97	102.00	-3	2,830	-0.11%
2022/01/24	0.3	96.30	0	0.00	97.50	0.3	2,933	0.01%
2022/01/20	1	101.00	0	0.00	102.00	1	2,920	0.03%
2022/01/17	0	0.00	1	103.50	103.50	-1	2,928	-0.03%
2022/01/13	3	105.00	64	104.50	104.00	-61	2,927	-2.08%
2022/01/12	66.1	108.97	2	110.00	107.00	64.1	2,905	2.21%
2022/01/11	0	0.00	5	112.20	110.50	-5	2,843	-0.18%
2022/01/10	2	112.50	2	110.75	109.00	0	2,791	0.00%
2022/01/07	3	106.67	2	106.25	107.50	1	2,708	0.04%
2022/01/06	0	0.00	1	105.50	105.50	-1	2,701	-0.04%
2022/01/03	0	0.00	5	103.50	103.50	-5	2,732	-0.18%
2021/12/28	1	106.00	0	0.00	105.50	1	2,759	0.04%
2021/12/20	0	0.00	1	106.00	106.00	-1	2,837	-0.04%
2021/12/17	3	107.50	2	108.50	105.00	1	2,840	0.04%
2021/12/16	1	107.00	0	0.00	107.00	1	2,817	0.04%
2021/12/15	0	0.00	1	107.00	107.00	-1	2,800	-0.04%
2021/12/14	4.1	104.12	4	104.00	104.50	0.1	2,821	0.00%
2021/12/10	2	107.25	2	108.50	108.00	0	2,761	0.00%
2021/12/09	3	106.00	0	0.00	106.00	3	2,677	0.11%
2021/12/08	9	108.33	5	107.70	106.50	4	2,666	0.15%
2021/12/07	0	0.00	6.2	106.48	107.50	-6.2	2,593	-0.24%
2021/12/06	1.2	104.17	3.2	104.06	104.50	-2	2,554	-0.08%
2021/12/02	3	102.67	1	105.00	103.00	2	2,597	0.08%
2021/12/01	1	101.00	0	0.00	101.00	1	2,562	0.04%
2021/11/29	0	0.00	1	98.80	98.50	-1	2,600	-0.04%
2021/11/26	2.1	99.25	1	98.90	98.80	1.1	2,601	0.04%
2021/11/25	0	0.00	7	102.00	102.00	-7	2,617	-0.27%
2021/11/24	1	102.50	0	0.00	103.00	1	2,602	0.04%
2021/11/23	1	103.98	19	104.82	102.00	-18	2,614	-0.69%
2021/11/22	2	106.49	0	0.00	104.50	2	2,639	0.08%
2021/11/19	4.1	105.89	1	105.50	107.00	3.1	2,648	0.12%
2021/11/18	0	0.00	6	109.83	108.50	-6	2,627	-0.23%
2021/11/17	8	102.88	1	104.00	103.50	7	2,627	0.27%
2021/11/16	6	106.00	2.1	102.26	107.50	3.9	2,552	0.15%
2021/11/15	14.1	99.25	1	97.90	98.00	13.1	2,402	0.55%
2021/11/12	0	0.00	11	97.34	99.50	-11	2,406	-0.46%
2021/11/11	4	93.53	0	0.00	92.40	4	2,271	0.18%
2021/11/10	4	95.25	0	0.00	94.80	4	2,335	0.17%
2021/11/05	0	0.00	2	92.25	93.40	-2	2,497	-0.08%
2021/11/04	0	0.00	0.8	91.50	90.60	-0.8	2,726	-0.03%
2021/11/03	2	94.15	1	95.60	92.80	1	2,994	0.03%
2021/11/02	1	89.50	0	0.00	90.30	1	2,959	0.03%
2021/10/27	1	84.90	1	84.80	84.60	0	3,012	0.00%
2021/10/26	0	0.00	0.1	86.00	86.00	-0.1	3,067	0.00%
2021/10/25	0	0.00	2	84.00	87.00	-2	3,122	-0.06%
2021/10/19	0	0.00	0.8	85.91	86.80	-0.8	3,258	-0.02%
2021/10/15	1	87.50	1	89.10	87.00	0	3,366	0.00%
2021/10/14	5	88.62	7	89.13	88.00	-2	3,382	-0.06%
2021/10/08	1	88.80	0	0.00	88.80	1	3,796	0.03%
2021/10/07	0	0.00	1	89.10	90.00	-1	3,916	-0.03%
2021/10/06	1	87.70	0	0.00	87.30	1	4,019	0.02%
2021/10/04	0	0.00	56	88.47	87.20	-56	4,193	-1.34%
2021/09/28	1	99.80	0	0.00	100.00	1	4,670	0.02%
2021/09/27	10	103.00	10	101.00	101.00	0	4,836	0.00%
2021/09/24	37	102.50	1	104.00	102.50	36	5,186	0.69%
2021/09/22	1	102.50	0	0.00	102.00	1	5,768	0.02%
2021/09/16	0	0.00	3	103.50	103.50	-3	6,611	-0.05%
2021/09/15	0	0.00	1	105.50	105.50	-1	7,352	-0.01%
2021/09/14	0	0.00	1	102.50	103.00	-1	7,792	-0.01%
2021/09/13	1	106.50	0	0.00	105.50	1	8,738	0.01%
2021/09/09	2	105.50	1	105.50	105.50	1	10,337	0.01%
2021/09/08	0	0.00	6	105.83	108.00	-6	10,557	-0.06%
2021/09/07	6	105.42	0	0.00	104.00	6	10,745	0.06%
2021/09/06	0	0.00	1	102.00	102.00	-1	10,939	-0.01%
2021/09/03	1	103.50	1	104.00	104.00	0	11,502	0.00%
2021/08/31	1	109.00	2	111.50	109.50	-1	12,513	-0.01%
2021/08/27	3	109.67	0	0.00	107.50	3	13,400	0.02%
2021/08/26	28	119.30	0	0.00	120.50	28	13,503	0.21%
2021/08/25	1	115.50	3	117.33	119.50	-2	13,795	-0.01%
2021/08/24	0	0.00	10	116.00	115.00	-10	13,900	-0.07%
2021/08/23	11	119.36	4	115.50	117.00	7	13,976	0.05%
2021/08/20	1	109.50	2	111.00	112.00	-1	13,862	-0.01%
2021/08/19	2	109.50	2	112.00	109.50	0	13,888	0.00%
2021/08/18	1.1	101.98	2	106.25	111.00	-1	13,840	-0.01%
2021/08/17	2	106.00	0	0.00	103.00	2	13,772	0.01%
2021/08/16	3	108.50	3	106.33	105.50	0	13,751	0.00%
2021/08/13	6	115.08	6	115.50	112.50	0	13,679	0.00%
2021/08/12	0	0.00	3	112.00	114.50	-3	13,543	-0.02%
2021/08/11	0	0.00	1	106.00	109.50	-1	13,496	-0.01%
2021/08/10	6	114.08	4	116.75	110.50	2	13,429	0.01%
2021/08/09	4	116.50	4	115.63	118.00	0	13,206	0.00%
2021/08/06	0	0.00	2	106.75	107.50	-2	12,922	-0.02%
2021/08/05	3	105.33	1	103.50	103.50	2	12,891	0.02%
2021/08/02	0	0.00	3	101.67	105.00	-3	12,949	-0.02%
2021/07/29	4	108.25	4	107.25	109.50	0	12,884	0.00%
2021/07/28	1	102.00	2	101.25	101.50	-1	12,840	-0.01%
2021/07/26	3	111.83	1	109.50	112.50	2	12,864	0.02%
2021/07/22	0	0.00	3	106.17	109.50	-3	12,805	-0.02%
2021/07/21	1	108.50	2	108.00	105.50	-1	12,763	-0.01%
2021/07/19	1	113.50	4	113.50	115.00	-3	12,746	-0.02%
2021/07/16	4	117.00	0	0.00	112.50	4	12,872	0.03%
2021/07/15	9	116.89	9	116.67	118.00	0	12,841	0.00%
2021/07/14	1	107.50	3	110.00	112.00	-2	12,565	-0.02%
2021/07/13	1	116.50	1	111.50	111.00	0	12,477	0.00%
2021/07/12	0	0.00	10	118.40	123.00	-10	12,377	-0.08%
2021/07/09	2	120.50	0	0.00	115.00	2	12,268	0.02%
2021/07/08	0	0.00	3	118.83	122.50	-3	12,227	-0.02%
2021/07/07	1	122.50	8	117.50	121.50	-7	12,159	-0.06%
2021/07/06	3	126.67	2	120.75	120.00	1	12,017	0.01%
2021/07/05	2	121.75	0	0.00	124.50	2	11,887	0.02%
2021/07/02	9	129.22	9	125.22	128.00	0	11,742	0.00%
2021/07/01	10	135.20	6	134.92	131.00	4	11,599	0.03%
2021/06/30	3	134.83	3	136.00	134.00	0	11,281	0.00%
2021/06/29	3	131.83	6	132.33	130.50	-3	11,026	-0.03%
2021/06/28	14	139.79	8	138.13	137.50	6	10,780	0.06%
2021/06/25	9	137.00	15	138.03	134.00	-6	10,339	-0.06%
2021/06/24	25	135.86	13	137.00	134.50	12	9,950	0.12%
2021/06/23	2	131.00	3	132.17	132.00	-1	9,231	-0.01%
2021/06/22	29	153.45	12.2	146.46	138.50	16.8	8,802	0.19%
2021/06/21	35.2	154.27	32	155.81	149.50	3.2	7,861	0.04%
2021/06/18	10	139.40	8	143.63	145.50	2	7,103	0.03%
2021/06/17	2	126.00	12	130.79	132.50	-10	6,372	-0.16%
2021/06/16	2	124.50	6	126.08	120.50	-4	6,173	-0.06%
2021/06/15	12	128.96	3	131.17	126.50	9	6,121	0.15%
2021/06/11	15	133.33	7.1	135.55	131.00	8	5,913	0.13%
2021/06/10	13	126.08	19	124.74	130.50	-6	5,356	-0.11%
2021/06/09	10	124.20	7	124.43	119.00	3	4,980	0.06%
2021/06/08	3	118.17	3	119.17	119.50	0	4,582	0.00%
2021/06/07	15	115.53	9	113.06	109.00	6	4,317	0.14%
2021/06/04	8	118.06	10.1	119.00	120.00	-2.1	3,895	-0.05%
2021/06/03	1	108.50	0	0.00	109.50	1	3,408	0.03%
2021/06/02	5	94.84	1	99.80	99.80	4	3,268	0.12%
2021/06/01	3	89.00	3.1	85.85	90.80	-0.1	2,937	0.00%
2021/05/28	2	78.55	4	80.10	80.20	-2	2,668	-0.07%
2021/05/27	0	0.00	5	78.70	78.10	-5	2,705	-0.18%
2021/05/26	1	72.20	2	74.25	74.90	-1	2,659	-0.04%
2021/05/25	1	72.60	0	0.00	73.60	1	2,644	0.04%
2021/05/24	0	0.00	1	74.50	74.00	-1	2,634	-0.04%
2021/05/21	0	0.00	7	73.67	74.00	-7	2,621	-0.27%
2021/05/20	1	71.60	5	73.14	71.80	-4	2,618	-0.15%
2021/05/19	1	71.30	1	73.10	72.80	0	2,616	0.00%
2021/05/18	1	71.70	1	72.90	72.90	0	2,600	0.00%
2021/05/14	3	71.07	0	0.00	71.00	3	2,564	0.12%
2021/05/13	3	67.80	1	71.70	71.90	2	2,543	0.08%
2021/05/12	7	72.10	1	70.00	71.20	6	2,518	0.24%
2021/05/11	8	78.09	0	0.00	77.60	8	2,458	0.33%
2021/05/10	1	80.90	5	80.80	80.80	-4	2,413	-0.17%
2021/05/07	1	78.90	0	0.00	79.70	1	2,377	0.04%
2021/05/05	0	0.00	1	78.90	77.80	-1	2,364	-0.04%
2021/05/04	3	77.20	0	0.00	77.30	3	2,353	0.13%
2021/04/27	4	79.95	6	80.13	80.60	-2	2,242	-0.09%
2021/04/26	0	0.00	1	80.30	81.80	-1	2,211	-0.05%
2021/04/23	2	79.10	0	0.00	78.80	2	2,175	0.09%
2021/04/22	8	85.16	6	85.45	80.00	2	2,152	0.09%
2021/04/21	1	82.30	6	81.10	83.00	-5	1,974	-0.25%
2021/04/19	3	80.30	0	0.00	80.60	3	1,888	0.16%
2021/04/16	1	79.80	0	0.00	79.90	1	1,854	0.05%
2021/04/14	3	78.00	0	0.00	78.10	3	1,852	0.16%
2021/04/09	1	79.00	1	79.50	79.00	0	1,911	0.00%
2021/04/01	2	81.90	0	0.00	80.50	2	2,046	0.10%
2021/03/29	0	0.00	11	79.94	80.50	-11	1,964	-0.56%
2021/03/26	1	78.40	0	0.00	78.70	1	1,969	0.05%
2021/03/23	10	77.25	0	0.00	77.20	10	2,025	0.49%
2021/03/22	1	78.80	2	78.05	78.50	-1	1,988	-0.05%
2021/03/18	1	78.40	1	77.50	76.10	0	2,036	0.00%
2021/03/17	2	76.10	2	76.10	76.10	0	1,910	0.00%
2021/03/02	0	0.00	1	67.00	65.10	-1	1,941	-0.05%
2021/02/24	2	62.80	0	0.00	62.60	2	1,852	0.11%
2021/02/22	1	63.80	0	0.00	64.00	1	1,864	0.05%
2021/02/18	0	0.00	1	63.20	63.10	-1	1,893	-0.05%
2021/01/22	0	0.00	2	56.60	56.90	-2	2,342	-0.09%
2021/01/11	0	0.00	2	62.50	62.40	-2	2,754	-0.07%
2021/01/07	0	0.00	1	62.30	62.70	-1	2,973	-0.03%
2021/01/05	1	64.80	0	0.00	65.00	1	3,071	0.03%
2021/01/04	0	66.60	0	0.00	66.50	0	3,037	0.00%
2020/12/30	1	67.50	0.5	66.82	66.70	0.5	3,049	0.02%
2020/12/29	2	68.90	0	0.00	67.40	2	3,044	0.07%
2020/12/28	1.5	69.47	2	69.35	68.80	-0.5	3,020	-0.02%
2020/12/25	1	67.20	0	0.00	67.20	1	2,887	0.03%
2020/12/22	1	66.00	2	65.90	66.00	-1	2,947	-0.03%
2020/12/21	0	0.00	1	69.30	68.30	-1	2,930	-0.03%
2020/12/18	1	66.30	0	0.00	66.10	1	2,889	0.03%
2020/12/14	2	70.00	6	69.12	70.50	-4	2,947	-0.14%
2020/12/11	4	67.87	0	0.00	67.40	4	2,881	0.14%
2020/12/10	0	67.60	0	0.00	66.80	0	2,918	0.00%
2020/12/01	1	64.20	0	0.00	64.50	1	3,325	0.03%
2020/11/20	1	64.70	0	0.00	64.70	1	4,472	0.02%
2020/11/12	1	65.80	0	0.00	65.60	1	4,824	0.02%
2020/11/11	1	66.80	0	0.00	67.10	1	4,871	0.02%
2020/11/05	0	0.00	1	67.50	68.50	-1	5,313	-0.02%
2020/10/30	1	65.60	0	0.00	66.00	1	5,526	0.02%
2020/10/29	0	0.00	10	66.84	67.10	-10	5,508	-0.18%
2020/10/27	10	64.60	0	0.00	65.90	10	5,373	0.19%
2020/10/26	1	67.50	1	67.90	64.00	0	5,330	0.00%
2020/10/21	0	0.00	2	63.70	63.40	-2	5,123	-0.04%
2020/10/19	0	0.00	1	62.70	63.10	-1	5,072	-0.02%
2020/09/25	1	57.70	1	58.70	55.50	0	4,768	0.00%
2020/09/24	0	0.00	1	57.00	57.00	-1	4,752	-0.02%
2020/09/23	1	60.30	0	0.00	58.00	1	4,760	0.02%
2020/09/14	1	63.50	2	62.20	63.90	-1	4,651	-0.02%
2020/09/11	2	60.50	3	62.10	60.00	-1	4,532	-0.02%
2020/09/09	1	65.80	0	0.00	65.40	1	4,615	0.02%
2020/09/07	0	0.00	3	69.53	68.00	-3	4,575	-0.07%
2020/09/04	9	68.98	16	68.99	70.00	-7	4,521	-0.15%
2020/09/03	8	69.58	0	0.00	69.70	8	4,485	0.18%
2020/09/02	6	69.78	5	70.92	70.70	1	4,414	0.02%
2020/09/01	4	70.45	3	69.80	67.30	1	4,265	0.02%
2020/08/31	1	66.30	0	0.00	68.00	1	3,908	0.03%
2020/08/28	4	61.98	15.2	60.51	61.90	-11.2	3,802	-0.29%
2020/08/26	0	0.00	2	55.00	56.90	-2	3,509	-0.06%
2020/08/25	3	55.50	10	56.80	55.50	-7	3,483	-0.20%
2020/08/21	1	57.00	0	0.00	56.00	1	3,399	0.03%
2020/08/20	10	52.00	0	0.00	55.30	10	3,339	0.30%
2020/08/19	8	57.10	0	0.00	56.60	8	3,245	0.25%
2020/08/18	3	58.40	2	57.90	58.50	1	3,185	0.03%
2020/08/17	3	56.80	1	57.20	57.00	2	3,121	0.06%
2020/08/14	3	57.00	0	0.00	55.80	3	3,080	0.10%
2020/08/13	1	55.50	1	56.40	57.00	0	2,866	0.00%
2020/08/11	1	51.80	4	53.20	52.10	-3	2,700	-0.11%
2020/08/10	3	47.92	18	49.32	50.60	-15	2,448	-0.61%
2020/08/07	2	45.93	1	45.90	46.00	1	2,291	0.04%
2020/08/06	8	44.33	8	45.48	44.85	0	2,268	0.00%
2020/08/05	0	0.00	3.3	41.75	43.25	-3.3	2,197	-0.15%
2020/08/04	0.3	39.75	0.3	39.75	39.80	0	2,184	0.00%
2020/07/30	0	38.95	0	0.00	39.10	0	2,210	0.00%
2020/07/24	0	0.00	1	38.25	38.70	-1	2,185	-0.05%
2020/07/21	0	0.00	15	38.10	39.25	-15	2,149	-0.70%
2020/07/09	1	38.45	0	0.00	38.10	1	1,997	0.05%
2020/07/03	0	0.00	1	41.45	41.35	-1	1,855	-0.05%
2020/06/29	0	0.00	3	40.00	39.95	-3	1,751	-0.17%
2020/06/24	3	38.00	0	0.00	39.45	3	1,699	0.18%
2020/06/22	0	0.00	10	37.90	37.55	-10	1,659	-0.60%
2020/06/18	15	39.85	0	0.00	39.65	15	1,595	0.94%
2020/06/17	0	0.00	4	38.96	40.00	-4	1,566	-0.26%
2020/06/16	16	37.71	1	38.80	37.80	15	1,499	1.00%
2020/06/15	1	37.05	12	37.06	37.25	-11	1,377	-0.80%
2020/06/12	3	33.65	1	32.05	33.90	2	1,261	0.16%
2020/06/11	0	0.00	1	33.50	32.85	-1	1,244	-0.08%
2020/06/09	0	0.00	1	34.95	34.50	-1	1,170	-0.09%
2020/06/08	1	35.20	1.2	34.35	35.20	-0.2	1,136	-0.02%
2020/06/05	10	32.20	0	0.00	32.45	10	1,070	0.93%
2020/05/29	2	30.30	1	30.60	31.00	1	977	0.10%
2020/05/22	10	29.70	0	0.00	29.20	10	911	1.10%
2020/05/18	0	0.00	3	29.58	29.00	-3	844	-0.36%
2020/05/13	0	0.00	0.3	29.50	29.65	-0.3	764	-0.04%
2020/05/08	0	0.00	5	27.68	27.45	-5	669	-0.75%
2020/05/07	1	26.60	4	26.55	27.00	-3	630	-0.48%
2020/04/13	0	0.00	2	23.60	23.80	-2	674	-0.30%
2020/03/26	0	0.00	16	21.21	21.95	-16	746	-2.14%
2020/03/24	1	19.50	7	19.91	19.95	-6	731	-0.82%
2020/03/23	10	19.30	0	0.00	19.10	10	713	1.40%
2020/03/10	3	25.55	1	25.40	25.65	2	656	0.30%
2020/03/04	3	26.00	0	0.00	26.05	3	663	0.45%
2020/02/27	5	26.25	5	26.55	26.60	0	679	0.00%
2020/02/26	0	0.00	2	26.35	26.35	-2	674	-0.30%
2020/02/25	0	0.00	2	26.15	26.35	-2	674	-0.30%
2020/02/18	0	0.00	4	27.00	27.00	-4	668	-0.60%
2020/02/10	5	25.99	6	26.00	26.00	-1	698	-0.14%
2020/01/30	5	27.50	5	26.85	26.50	0	663	0.00%
2020/01/16	1	28.25	0	0.00	28.70	1	610	0.16%
2019/12/31	0	0.00	1	28.15	28.10	-1	543	-0.18%
2019/12/27	3	27.40	0	0.00	27.45	3	515	0.58%
2019/12/23	2	27.20	1	27.00	28.00	1	476	0.21%
2019/12/19	0	0.00	1	26.35	26.35	-1	428	-0.23%
2019/12/10	0	0.00	8	26.18	26.25	-8	421	-1.90%
2019/12/09	1	26.35	0.2	26.10	26.25	0.8	431	0.19%
2019/12/06	0	0.00	3	26.30	26.35	-3	437	-0.69%
2019/12/04	0	0.00	4	26.05	26.00	-4	517	-0.77%
2019/12/02	0	0.00	3	25.75	25.90	-3	513	-0.58%
2019/11/29	2	26.10	3	26.30	25.90	-1	509	-0.20%
2019/11/28	1	26.10	0	0.00	25.90	1	499	0.20%
2019/11/27	11	26.05	1.4	26.00	26.05	9.6	494	1.94%
2019/11/26	0	0.00	0.8	25.75	25.85	-0.8	487	-0.16%
2019/11/25	4	25.45	0	0.00	25.40	4	478	0.84%
2019/11/20	6	25.45	0	0.00	25.45	6	482	1.24%
2019/11/19	8	25.47	0	0.00	25.45	8	482	1.66%
2019/11/14	1	25.70	0	0.00	25.75	1	489	0.20%
2019/11/13	0	0.00	1.3	25.98	26.05	-1.3	492	-0.26%
2019/11/12	1	25.90	0	0.00	25.80	1	496	0.20%
2019/11/11	1	25.25	0	0.00	25.50	1	491	0.20%
2019/11/06	0	0.00	2	25.10	25.25	-2	514	-0.39%
2019/11/04	2	25.10	0	0.00	25.20	2	508	0.39%
2019/10/24	0	0.00	1	24.10	24.10	-1	482	-0.21%
2019/10/15	1	23.70	0	0.00	23.80	1	482	0.21%
2019/10/07	0	0.00	2	25.15	25.05	-2	466	-0.43%
2019/10/04	0	0.00	2	25.00	25.10	-2	480	-0.42%
2019/10/02	0	0.00	1	25.20	25.20	-1	503	-0.20%
2019/09/16	0	0.00	0.3	25.05	25.10	-0.3	495	-0.06%
2019/09/10	0	0.00	2	25.00	24.80	-2	480	-0.42%
2019/09/09	2	25.90	3	25.58	25.60	-1	465	-0.21%
2019/09/06	0	0.00	1	24.50	24.80	-1	397	-0.25%
2019/09/03	0	0.00	1	23.95	23.75	-1	367	-0.27%
2019/08/27	0	0.00	1	23.40	23.35	-1	414	-0.24%
2019/08/22	0	0.00	7	23.40	23.40	-7	404	-1.73%
2019/08/20	0	0.00	2	23.55	23.40	-2	398	-0.50%
2019/08/15	2	23.30	0	0.00	23.40	2	370	0.54%
2019/08/14	0	0.00	1	23.50	23.45	-1	357	-0.28%
2019/08/13	1	23.00	0	0.00	23.10	1	345	0.29%
2019/08/12	1	23.25	0	0.00	23.10	1	333	0.30%
2019/07/08	0	0.00	8	22.90	22.70	-8	293	-2.72%
2019/07/05	0	0.00	1	22.85	22.85	-1	286	-0.35%
2019/06/06	0	0.00	1	22.00	22.00	-1	296	-0.34%
2019/06/05	0	0.00	1	22.20	21.90	-1	294	-0.34%
2019/06/04	0	0.00	2	22.45	22.20	-2	284	-0.70%
2019/06/03	1	22.10	0	0.00	22.50	1	260	0.38%
2019/05/28	1	21.70	0	0.00	21.70	1	232	0.43%
2019/05/20	8	21.35	0	0.00	21.40	8	225	3.54%
2019/04/23	0	0.00	1	21.90	21.75	-1	167	-0.60%
2019/04/19	0	0.00	1	21.75	21.75	-1	165	-0.61%
2019/04/15	7	21.65	0	0.00	21.65	7	161	4.34%
2019/03/25	0	0.00	1	21.20	21.40	-1	118	-0.85%
2019/03/22	0	0.00	1	21.30	21.30	-1	112	-0.89%
2019/03/20	0	0.00	1	20.90	20.85	-1	89	-1.12%
2019/03/07	1	20.60	0	0.00	20.50	1	83	1.20%
2019/02/21	0	0.00	1	20.30	20.40	-1	79	-1.26%
2018/11/26	0	0.00	1	19.80	19.85	-1	107	-0.93%
2018/11/08	2	19.95	0	0.00	19.95	2	110	1.80%
2018/10/16	0	0.00	9	19.55	19.45	-9	139	-6.43%
2018/10/15	0	0.00	41	19.49	19.40	-41	140	-29.14%
2018/10/12	0	0.00	25	19.27	19.40	-25	138	-18.08%
2018/10/11	0	0.00	47	19.31	19.10	-47	135	-34.59%
2018/10/05	2	19.30	3	19.47	19.45	-1	127	-0.78%
2018/10/02	0	0.00	2	19.80	19.80	-2	124	-1.60%
2018/09/07	2	19.60	0	0.00	19.60	2	131	1.52%
2018/09/06	2	19.80	0	0.00	19.80	2	130	1.54%
2018/09/05	0	0.00	1	19.95	19.90	-1	130	-0.76%
2018/09/04	1	19.90	0	0.00	19.90	1	131	0.76%
2018/08/22	2	19.80	0	0.00	19.85	2	127	1.57%
2018/08/08	3	19.90	0	0.00	20.05	3	118	2.52%
2018/08/07	0	0.00	5	20.95	20.90	-5	110	-4.54%
2018/08/06	1	20.60	0	0.00	20.50	1	93	1.07%
2018/05/29	0	0.00	1	20.50	20.55	-1	132	-0.75%
2018/05/28	5	20.45	0	0.00	20.65	5	133	3.76%
2018/05/21	0	0.00	0.6	20.50	20.65	-0.6	139	-0.39%
2018/05/18	0	0.00	2	20.75	20.60	-2	141	-1.41%
2018/05/15	0	0.00	1	20.80	20.75	-1	154	-0.65%
2018/04/27	0	0.00	1	20.55	20.50	-1	189	-0.53%
2018/04/26	5	20.45	0	0.00	20.45	5	191	2.61%
2018/03/19	5	21.25	0	0.00	21.25	5	289	1.73%
2018/03/15	0	0.00	15	21.82	21.70	-15	279	-5.37%
2018/03/14	0	0.00	5	21.70	21.75	-5	280	-1.78%
2018/03/13	0	0.00	10	21.55	21.55	-10	278	-3.59%
2018/03/09	0	0.00	5	21.45	21.50	-5	281	-1.78%
2018/02/09	2	20.75	0	0.00	20.80	2	297	0.67%
2018/02/05	3	21.25	0	0.00	21.40	3	300	1.00%
2018/01/26	5	21.05	0	0.00	21.10	5	344	1.45%
2018/01/24	15	21.10	0	0.00	21.20	15	354	4.23%
2018/01/23	10	21.20	0	0.00	21.20	10	351	2.84%
2018/01/22	10	21.33	0	0.00	21.30	10	351	2.85%
2018/01/19	10	21.35	0	0.00	21.45	10	350	2.86%
2018/01/09	5	20.95	0	0.00	21.50	5	350	1.43%
2018/01/08	5	21.50	0	0.00	21.50	5	345	1.45%
2018/01/03	2	21.55	2	21.85	21.55	0	341	0.00%
2018/01/02	2	21.95	15	21.86	21.80	-13	324	-4.01%