世紀鋼 (9958)-群益金鼎-松山券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
225.5
漲跌
▼5.5
漲幅
-2.38%
成交量
13,372張
產業
上市鋼鐵類股
817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

世紀鋼 (9958)籌碼相關－群益金鼎-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-松山券商分點個股進出
群益金鼎-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	226.00	0	0.00	225.50	3	6,721	0.04%
2024/05/08	0	0.00	1	229.50	231.00	-1	6,564	-0.02%
2024/05/06	0	0.00	13	225.00	223.50	-13	6,473	-0.20%
2024/05/03	0	0.00	1	229.00	230.00	-1	6,489	-0.02%
2024/05/02	13	231.50	3	230.00	230.00	10	6,487	0.15%
2024/04/26	0	0.00	0	211.50	212.50	0	6,693	0.00%
2024/04/25	0	210.75	0	0.00	207.50	0	6,699	0.00%
2024/04/17	5	219.20	1	218.00	216.50	4	6,996	0.06%
2024/04/16	2	214.50	6	213.00	211.50	-4	7,118	-0.06%
2024/04/15	4	210.00	0.1	214.00	210.00	3.9	7,041	0.06%
2024/04/10	0	0.00	0.4	218.40	222.50	-0.4	6,709	-0.01%
2024/04/09	0	0.00	0.1	212.50	212.00	-0.1	6,606	0.00%
2024/03/29	0	222.25	0	0.00	218.50	0	6,595	0.00%
2024/03/27	1.1	228.51	0	0.00	221.50	1.1	6,580	0.02%
2024/03/26	2	231.75	0	0.00	228.50	2	6,614	0.03%
2024/03/25	1.2	237.62	1	235.50	237.50	0.2	6,471	0.00%
2024/03/22	3	223.67	3	225.33	221.00	0	6,440	0.00%
2024/03/21	1	221.50	0	0.00	219.50	1	6,438	0.02%
2024/03/20	2	204.25	3.2	207.41	207.50	-1.2	6,744	-0.02%
2024/03/19	0	0.00	1	218.00	217.50	-1	6,635	-0.02%
2024/03/14	0	0.00	15	237.50	232.00	-15	6,668	-0.22%
2024/03/13	21.5	255.99	0	0.00	246.00	21.5	6,671	0.32%
2024/03/12	2	243.50	0	0.00	248.50	2	6,712	0.03%
2024/03/11	1	234.00	1	238.00	230.50	0	6,718	0.00%
2024/03/05	0	0.00	1	246.00	249.00	-1	6,663	-0.02%
2024/02/23	1	265.00	0	0.00	253.00	1	6,487	0.02%
2024/02/21	0	0.00	1	236.00	236.50	-1	6,285	-0.02%
2024/02/19	1	240.03	0	0.00	240.50	1	6,365	0.02%
2024/02/15	0	0.00	1	227.00	235.00	-1	6,407	-0.02%
2024/02/02	5	218.50	5.3	216.50	216.50	-0.3	6,768	0.00%
2024/02/01	5	219.00	5	217.00	217.00	0	6,831	0.00%
2024/01/31	5	220.50	5	218.50	219.00	0	6,912	0.00%
2024/01/30	5	226.00	5	223.00	222.50	0	6,893	0.00%
2024/01/29	1	224.50	0	0.00	225.00	1	6,876	0.01%
2024/01/25	0	0.00	2	215.50	217.00	-2	6,971	-0.03%
2024/01/24	2	216.50	0	0.00	216.50	2	7,217	0.03%
2024/01/23	3	210.50	3	225.50	220.50	0	7,271	0.00%
2024/01/22	12	197.46	12	205.13	205.50	0	7,049	0.00%
2024/01/19	16	194.78	16	191.06	191.00	0	6,986	0.00%
2024/01/18	12	199.75	12	197.29	197.00	0	6,972	0.00%
2024/01/17	1	196.50	0	0.00	205.00	1	6,919	0.01%
2024/01/15	20.1	191.33	6	195.25	203.50	14.1	6,744	0.21%
2024/01/12	7	190.29	13	189.42	189.00	-6	6,546	-0.09%
2024/01/11	5	189.00	0	0.00	191.50	5	6,489	0.08%
2024/01/10	3	179.00	4	188.38	189.00	-1	6,488	-0.02%
2024/01/09	0	0.00	1	186.50	186.50	-1	6,323	-0.02%
2024/01/08	1	183.00	1	182.50	183.50	0	6,330	0.00%
2024/01/05	3	180.17	4	182.88	183.50	-1	6,336	-0.02%
2024/01/04	4	180.00	4	177.50	180.00	0	6,296	0.00%
2024/01/02	0	0.00	4	176.00	173.50	-4	6,320	-0.06%
2023/12/29	8	174.50	9.5	173.39	174.50	-1.5	6,333	-0.02%
2023/12/28	0	0.00	8	172.63	173.50	-8	6,368	-0.13%
2023/12/27	9	168.50	1	171.50	168.00	8	6,389	0.13%
2023/12/26	0	0.00	7	171.29	172.50	-7	6,375	-0.11%
2023/12/25	0	169.50	0.5	170.00	168.00	-0.5	6,407	-0.01%
2023/12/22	1.1	173.50	1	174.50	171.50	0.1	6,401	0.00%
2023/12/21	9	173.11	2	172.00	173.50	7	6,430	0.11%
2023/12/20	3	182.50	4	178.75	178.00	-1	6,423	-0.02%
2023/12/19	1	183.00	4	179.88	181.50	-3	6,383	-0.05%
2023/12/18	3	175.50	5	178.50	181.50	-2	6,314	-0.03%
2023/12/15	14	180.93	7	174.86	172.00	7	6,262	0.11%
2023/12/14	0	0.00	5	185.60	186.50	-5	5,929	-0.08%
2023/12/13	0	0.00	2	180.50	180.00	-2	6,067	-0.03%
2023/12/12	0.5	181.00	0	0.00	181.00	0.5	6,307	0.01%
2023/12/11	0	0.00	1	176.50	179.00	-1	6,307	-0.02%
2023/12/07	2	182.25	32	176.11	182.00	-30	6,321	-0.47%
2023/12/06	32	182.61	8	180.00	180.00	24	6,256	0.38%
2023/12/05	1	179.50	1	180.00	179.00	0	6,182	0.00%
2023/12/01	5	165.50	0	0.00	167.00	5	6,117	0.08%
2023/11/30	2	165.50	0	0.00	166.00	2	6,185	0.03%
2023/11/29	5	165.70	0	0.00	166.00	5	6,221	0.08%
2023/11/24	0	0.00	3	171.67	173.50	-3	6,299	-0.05%
2023/11/22	0	0.00	1	165.50	168.00	-1	6,358	-0.02%
2023/11/21	1	163.50	0	0.00	163.50	1	6,356	0.02%
2023/11/13	3.1	165.02	4	170.63	166.00	-0.9	6,074	-0.01%
2023/11/10	2	156.00	2	159.50	159.00	0	5,813	0.00%
2023/11/09	0	0.00	1	150.00	151.00	-1	5,631	-0.02%
2023/11/06	1	141.00	0	0.00	141.00	1	5,696	0.02%
2023/11/01	1	140.00	0	0.00	143.50	1	5,589	0.02%
2023/10/31	0	0.00	1	169.00	150.50	-1	5,324	-0.02%
2023/10/25	1	170.50	0	0.00	170.00	1	5,423	0.02%
2023/10/24	0	0.00	1	172.00	172.00	-1	5,466	-0.02%
2023/10/23	0	0.00	1	175.50	173.00	-1	5,583	-0.02%
2023/10/20	1	170.50	0	0.00	170.50	1	5,712	0.02%
2023/10/18	2	179.00	1	175.00	175.00	1	5,963	0.02%
2023/10/16	0	0.00	1	176.50	175.50	-1	6,000	-0.02%
2023/10/12	1	172.50	0	0.00	175.50	1	6,335	0.02%
2023/10/06	5	178.00	0	0.00	176.00	5	6,735	0.07%
2023/10/05	1	177.00	0	0.00	175.00	1	6,810	0.01%
2023/10/04	0	0.00	5	179.00	182.00	-5	6,988	-0.07%
2023/10/02	0	0.00	4	183.38	182.50	-4	7,640	-0.05%
2023/09/28	0	0.00	1	180.50	181.00	-1	7,767	-0.01%
2023/09/27	5	181.50	0	0.00	183.00	5	7,818	0.06%
2023/09/26	6	179.25	1	181.00	179.00	5	7,938	0.06%
2023/09/25	2	176.75	10	176.00	177.50	-8	8,099	-0.10%
2023/09/21	10	182.50	12	182.83	181.00	-2	8,655	-0.02%
2023/09/19	0	0.00	5	183.50	187.00	-5	8,614	-0.06%
2023/09/18	0	0.00	2	190.00	188.00	-2	8,476	-0.02%
2023/09/15	0	0.00	4	180.00	178.50	-4	8,215	-0.05%
2023/09/14	2	166.00	0	0.00	167.50	2	7,911	0.03%
2023/09/13	2	162.00	0	0.00	160.50	2	7,851	0.03%
2023/09/12	2	172.00	0	0.00	165.50	2	7,792	0.03%
2023/09/11	2	169.00	0	0.00	170.00	2	7,726	0.03%
2023/09/05	0	0.00	3	163.00	165.00	-3	7,660	-0.04%
2023/09/04	0	0.00	1	159.50	159.00	-1	7,600	-0.01%
2023/09/01	3	162.50	0	0.00	159.00	3	7,583	0.04%
2023/08/31	0	0.00	1	159.50	160.00	-1	7,547	-0.01%
2023/08/30	3	158.67	0	0.00	157.50	3	7,489	0.04%
2023/08/29	0	0.00	1	158.50	157.00	-1	7,445	-0.01%
2023/08/28	1	146.00	10	146.40	150.00	-9	7,327	-0.12%
2023/08/25	0	0.00	32	144.00	144.00	-32	7,256	-0.44%
2023/08/24	41	143.04	0	0.00	142.50	41	7,278	0.56%
2023/08/17	0	0.00	1	142.00	143.50	-1	7,497	-0.01%
2023/08/16	0	0.00	1	137.00	137.00	-1	7,498	-0.01%
2023/08/14	1	137.50	0	0.00	139.00	1	7,452	0.01%
2023/08/11	1	143.00	0	0.00	143.50	1	7,361	0.01%
2023/08/10	1	147.50	10	148.00	145.00	-9	7,284	-0.12%
2023/08/09	2	151.25	3	152.00	151.50	-1	7,190	-0.01%
2023/08/08	15	157.07	10	159.00	157.00	5	7,172	0.07%
2023/08/07	10	153.00	0	0.00	153.00	10	7,096	0.14%
2023/08/04	0	0.00	10	151.00	153.00	-10	7,112	-0.14%
2023/08/02	20	154.25	10	156.00	151.50	10	7,156	0.14%
2023/08/01	20	154.50	20	156.50	156.00	0	7,157	0.00%
2023/07/31	1	165.50	0	0.00	160.50	1	7,087	0.01%
2023/07/26	10	167.00	11	164.82	164.00	-1	7,021	-0.01%
2023/07/25	0	0.00	1	164.50	164.50	-1	6,878	-0.01%
2023/07/24	50	155.90	51	155.25	158.50	-1	6,735	-0.01%
2023/07/17	9	149.89	10	149.35	149.00	-1	6,392	-0.02%
2023/07/14	0	0.00	1	148.50	144.00	-1	6,242	-0.02%
2023/07/13	6	149.00	6	145.00	144.50	0	6,123	0.00%
2023/07/11	5	145.80	3	142.33	140.50	2	5,853	0.03%
2023/07/10	3	146.33	3	144.50	146.00	0	5,727	0.00%
2023/07/07	11	142.91	14	144.46	144.00	-3	5,747	-0.05%
2023/07/06	0	0.00	1	136.00	136.50	-1	5,326	-0.02%
2023/07/04	6	135.75	3	136.00	133.50	3	5,304	0.06%
2023/07/03	3	138.50	4	139.75	137.50	-1	5,175	-0.02%
2023/06/30	14	128.96	19	130.18	136.00	-5	4,961	-0.10%
2023/06/28	15	117.00	15	117.50	118.00	0	4,363	0.00%
2023/06/20	1	112.50	0	0.00	112.50	1	4,249	0.02%
2023/06/07	0	0.00	0.1	112.00	112.50	-0.1	4,176	0.00%
2023/05/29	0	0.00	0	111.00	109.50	0	4,073	0.00%
2023/05/24	0	99.50	0	0.00	98.60	0	3,857	0.00%
2023/05/11	0.1	100.00	1	100.50	100.00	-0.9	3,975	-0.02%
2023/05/09	1	108.50	1	104.00	103.00	0	3,939	0.00%
2023/05/08	0	110.00	0	0.00	109.00	0	3,971	0.00%
2023/05/04	0	0.00	1	116.00	117.50	-1	3,912	-0.03%
2023/04/21	1	116.00	0	0.00	115.00	1	3,934	0.03%
2023/04/20	0	0.00	1	117.00	114.50	-1	3,810	-0.03%
2023/04/19	1	116.00	0	0.00	115.50	1	3,799	0.03%
2023/04/17	0	0.00	5	116.00	115.50	-5	3,711	-0.13%
2023/04/14	5	112.50	0	0.00	112.00	5	3,647	0.14%
2023/04/07	2	102.25	2	102.25	102.50	0	3,296	0.00%
2023/04/06	0	0.00	0.1	97.10	98.00	-0.1	3,247	0.00%
2023/03/30	0	92.10	0	0.00	92.40	0	3,436	0.00%
2023/03/16	1	96.30	1	96.00	96.10	0	3,686	0.00%
2023/03/15	0	98.30	0	0.00	97.90	0	3,776	0.00%
2023/03/13	0	0.00	2	102.50	102.00	-2	3,864	-0.05%
2023/02/09	0	0.00	1	98.30	97.70	-1	4,117	-0.02%
2023/02/07	1	100.00	0	0.00	99.50	1	4,073	0.02%
2023/02/01	0	0.00	2	106.00	105.00	-2	3,987	-0.05%
2023/01/31	0	0.00	1	98.90	99.10	-1	3,898	-0.03%
2023/01/17	2	94.90	0	0.00	95.00	2	4,001	0.05%
2023/01/09	1	92.80	0	0.00	93.30	1	4,100	0.02%
2022/12/29	2	90.90	2	90.45	90.80	0	3,854	0.00%
2022/12/28	1	91.80	1	91.90	91.90	0	3,763	0.00%
2022/12/21	1	85.80	1	86.40	83.70	0	3,507	0.00%
2022/12/08	2	89.30	2	89.65	90.00	0	3,421	0.00%
2022/12/07	0	0.00	3	87.30	85.90	-3	3,324	-0.09%
2022/12/06	2	91.60	0	0.00	90.20	2	3,217	0.06%
2022/12/05	1	90.40	2	89.60	88.80	-1	3,152	-0.03%
2022/12/02	2	88.05	2	88.65	88.70	0	3,095	0.00%
2022/11/30	1	84.50	0	0.00	85.00	1	2,989	0.03%
2022/11/29	1	85.30	0	0.00	85.10	1	2,969	0.03%
2022/11/28	0	0.00	1	82.60	82.50	-1	2,896	-0.03%
2022/11/21	2	82.90	6	82.07	86.30	-4	2,738	-0.15%
2022/11/15	3	82.83	2	81.70	81.80	1	2,614	0.04%
2022/11/14	3	81.40	0	0.00	81.70	3	2,645	0.11%
2022/11/10	1	80.20	1	79.60	79.60	0	3,002	0.00%
2022/09/16	0	0.00	2	82.60	81.90	-2	2,731	-0.07%
2022/09/14	1	82.60	0	0.00	82.50	1	2,775	0.04%
2022/09/08	2	82.60	0	0.00	83.20	2	2,926	0.07%
2022/08/29	0	0.00	2	84.70	85.40	-2	3,241	-0.06%
2022/08/15	0	0.00	0.2	100.50	101.00	-0.2	2,818	-0.01%
2022/07/14	2	96.20	1	93.70	96.30	1	4,833	0.02%
2022/07/13	1	99.70	0	0.00	96.40	1	4,957	0.02%
2022/07/07	0	0.00	9	105.50	106.00	-9	6,067	-0.15%
2022/07/06	1	109.00	2	108.75	106.50	-1	6,132	-0.02%
2022/07/05	0	0.00	1	113.00	112.50	-1	6,141	-0.02%
2022/07/04	4	110.00	0	0.00	112.50	4	6,096	0.07%
2022/07/01	1	110.00	0	0.00	109.00	1	6,082	0.02%
2022/06/30	3	111.50	0	0.00	110.50	3	6,034	0.05%
2022/06/29	4	109.75	2	110.50	110.50	2	6,062	0.03%
2022/06/27	0	0.00	0.2	107.00	108.00	-0.2	6,062	0.00%
2022/06/23	1	100.00	1	100.50	101.50	0	6,235	0.00%
2022/06/22	16	101.25	16	99.70	99.70	0	6,360	0.00%
2022/06/01	0	0.00	2	114.50	114.00	-2	6,132	-0.03%
2022/05/27	0	0.00	1	113.00	113.00	-1	6,065	-0.02%
2022/05/25	1	115.00	0	0.00	115.00	1	6,042	0.02%
2022/05/20	1	119.50	0	0.00	117.50	1	5,961	0.02%
2022/05/16	0	0.00	2	117.00	118.50	-2	5,809	-0.03%
2022/05/12	0	0.00	3	114.00	112.00	-3	5,612	-0.05%
2022/05/10	1	116.00	0	0.00	117.50	1	5,551	0.02%
2022/04/29	1	125.00	0	0.00	127.50	1	5,388	0.02%
2022/04/28	3	129.17	0	0.00	125.00	3	5,336	0.06%
2022/04/26	51	132.95	54	134.24	133.50	-3	5,001	-0.06%
2022/04/25	1	127.00	0	0.00	127.50	1	4,210	0.02%
2022/04/22	0	0.00	1	129.00	128.50	-1	4,124	-0.02%
2022/04/21	2	129.25	0.3	128.50	127.50	1.7	4,080	0.04%
2022/04/19	50	135.00	50	134.10	133.50	0	3,920	0.00%
2022/04/18	3	132.50	6	130.08	132.50	-3	3,801	-0.08%
2022/04/15	3.5	129.50	3	130.00	130.50	0.5	3,517	0.01%
2022/04/14	50	124.00	52	123.61	124.00	-2	3,058	-0.07%
2022/04/12	0	0.00	2	117.25	118.50	-2	2,793	-0.07%
2022/04/11	30	117.22	29	115.00	115.00	1	2,716	0.04%
2022/04/07	0	0.00	1	112.00	112.00	-1	2,655	-0.04%
2022/04/01	1	115.00	0	0.00	115.50	1	2,591	0.04%
2022/03/30	1	112.00	0	0.00	112.50	1	2,432	0.04%
2022/03/24	0	0.00	1	114.00	119.50	-1	2,259	-0.04%
2022/03/18	0	0.00	0.1	109.00	109.00	-0.1	2,212	0.00%
2022/03/10	0.1	106.50	0	0.00	106.50	0.1	2,216	0.00%
2022/02/21	0	0.00	1	114.50	113.50	-1	2,253	-0.04%
2022/02/18	1	111.50	0	0.00	111.50	1	2,228	0.04%
2022/01/26	2	106.50	0	0.00	106.00	2	2,482	0.08%
2022/01/25	1	105.50	0	0.00	105.50	1	2,498	0.04%
2022/01/13	0	0.00	1	117.50	116.00	-1	2,717	-0.04%
2022/01/07	0	0.00	2	117.99	116.50	-2	2,746	-0.07%
2022/01/05	2	113.25	0	0.00	112.00	2	2,868	0.07%
2022/01/03	1	109.50	0	0.00	114.00	1	3,122	0.03%
2021/12/30	1	111.00	0	0.00	110.50	1	3,396	0.03%
2021/12/24	0	0.00	1	111.00	110.50	-1	5,362	-0.02%
2021/12/22	1	112.00	0	0.00	112.00	1	5,612	0.02%
2021/12/20	50	120.50	50	118.85	114.00	0	5,569	0.00%
2021/12/17	0	0.00	1	116.00	116.50	-1	5,313	-0.02%
2021/12/08	2	111.50	0	0.00	110.50	2	5,113	0.04%
2021/11/30	1	110.00	1	112.00	112.00	0	5,196	0.00%
2021/11/25	0	0.00	1	113.50	111.50	-1	5,200	-0.02%
2021/11/24	1	112.00	0	0.00	112.00	1	5,212	0.02%
2021/11/19	1	112.50	0	0.00	111.50	1	5,154	0.02%
2021/11/12	0	0.00	0	112.00	111.00	0	5,142	0.00%
2021/11/09	0	0.00	1	114.00	114.50	-1	5,111	-0.02%
2021/11/02	0	0.00	1	110.50	111.50	-1	5,088	-0.02%
2021/11/01	21	117.17	21	116.45	115.00	0	5,076	0.00%
2021/10/28	2	115.25	2	112.50	114.00	0	5,017	0.00%
2021/10/26	1	106.00	0	0.00	106.00	1	4,881	0.02%
2021/10/25	0.1	105.50	7	105.00	105.50	-6.9	4,873	-0.14%
2021/10/21	1.2	106.58	0	0.00	108.00	1.2	4,909	0.02%
2021/10/19	0.1	108.00	0	0.00	108.00	0.1	4,845	0.00%
2021/10/15	2.1	109.00	3	109.00	110.50	-0.9	4,826	-0.02%
2021/10/14	2.1	113.57	0	0.00	111.50	2.1	4,733	0.04%
2021/10/13	6	115.08	0	0.00	118.00	6	4,607	0.13%
2021/10/12	1	116.50	0	0.00	113.00	1	4,523	0.02%
2021/10/08	4.1	121.57	3	120.50	121.00	1.1	4,420	0.02%
2021/10/06	18	130.08	24	128.73	122.00	-6	4,053	-0.15%
2021/10/05	1	118.00	0	120.50	123.50	1	3,406	0.03%
2021/10/04	8	121.31	15	118.53	121.50	-7	3,164	-0.22%
2021/10/01	77.3	118.09	67	117.24	113.00	10.3	2,791	0.37%
2021/09/30	1	115.50	2	116.50	116.50	-1	2,257	-0.04%
2021/09/29	0.2	108.00	0	0.00	106.00	0.2	2,115	0.01%
2021/09/06	0	0.00	0	108.00	106.50	0	4,273	0.00%
2021/09/03	2	110.75	1	108.50	108.50	1	4,632	0.02%
2021/08/27	0	114.00	0	0.00	113.00	0	5,559	0.00%
2021/08/26	2	117.00	2	117.00	115.00	0	5,594	0.00%
2021/08/11	3	115.00	0	0.00	114.50	3	5,995	0.05%
2021/07/28	0	0.00	10	121.00	123.00	-10	7,292	-0.14%
2021/07/27	0	0.00	3	121.00	121.00	-3	7,352	-0.04%
2021/07/26	1	125.50	1	125.00	125.00	0	7,485	0.00%
2021/07/22	0	0.00	1	127.00	126.50	-1	7,517	-0.01%
2021/07/13	0	0.00	1	126.00	126.00	-1	7,810	-0.01%
2021/07/12	2	130.00	0	0.00	129.00	2	7,844	0.03%
2021/07/09	2	131.50	1	130.00	129.00	1	7,879	0.01%
2021/07/08	0	0.00	1	130.50	133.50	-1	7,911	-0.01%
2021/07/07	3	130.83	0	0.00	130.50	3	7,908	0.04%
2021/07/06	2	133.50	1	135.00	134.00	1	7,945	0.01%
2021/07/05	2	136.50	8	135.00	136.00	-6	7,924	-0.08%
2021/07/02	0	0.00	1	132.50	133.50	-1	7,828	-0.01%
2021/07/01	1	128.50	2	130.00	129.50	-1	7,797	-0.01%
2021/06/30	1	134.00	0	0.00	134.00	1	7,705	0.01%
2021/06/29	3	133.00	0	0.00	131.50	3	7,616	0.04%
2021/06/28	1	131.50	0	0.00	131.50	1	7,515	0.01%
2021/06/25	1	132.50	0	0.00	131.50	1	7,436	0.01%
2021/06/24	0	0.00	1	134.50	134.50	-1	7,399	-0.01%
2021/06/23	1	136.00	0.2	140.50	134.00	0.8	7,310	0.01%
2021/06/22	2	141.25	1	140.00	137.50	1	7,170	0.01%
2021/06/21	1	133.00	4	132.88	133.50	-3	6,799	-0.04%
2021/06/17	11	133.27	15	131.83	132.50	-4	6,614	-0.06%
2021/06/16	13	133.00	0	0.00	132.50	13	6,410	0.20%
2021/06/15	3	129.50	1	130.00	130.00	2	6,149	0.03%
2021/06/11	1.3	125.17	39	129.90	124.50	-37.7	5,929	-0.64%
2021/06/10	1.5	123.00	1	122.00	121.50	0.5	5,562	0.01%
2021/06/09	0	0.00	2	118.28	123.50	-2	5,306	-0.04%
2021/06/07	1.4	110.88	0	0.00	111.50	1.4	5,059	0.03%
2021/06/04	303	120.69	304	121.97	116.00	-1	4,986	-0.02%	大買/大賣/
2021/06/03	0	115.00	0	0.00	116.00	0	4,642	0.00%
2021/06/02	0	0.00	1	116.00	115.00	-1	4,624	-0.02%
2021/06/01	4	112.75	0	0.00	113.50	4	4,574	0.09%
2021/05/28	0	107.50	0	0.00	106.00	0	4,450	0.00%
2021/05/25	0	0.00	3	103.33	103.50	-3	4,499	-0.07%
2021/05/18	1	99.00	0	0.00	104.50	1	4,604	0.02%
2021/05/17	2	96.50	2	96.40	95.50	0	4,577	0.00%
2021/05/11	1	113.00	2	118.50	116.00	-1	4,090	-0.02%
2021/05/10	20	121.28	19	121.97	122.50	1	3,867	0.03%
2021/05/06	1	115.50	1	112.50	119.00	0	3,469	0.00%
2021/05/04	1	113.00	5	108.70	106.50	-4	3,356	-0.12%
2021/05/03	2	117.75	1	118.00	112.00	1	3,386	0.03%
2021/04/28	1	114.00	0	0.00	113.50	1	3,255	0.03%
2021/04/23	0	0.00	6	112.00	112.00	-6	3,305	-0.18%
2021/04/22	5	115.00	2	112.50	112.00	3	3,332	0.09%
2021/04/20	4	117.75	0	0.00	117.50	4	3,261	0.12%
2021/04/19	42	118.50	3	117.93	119.00	39	3,242	1.20%
2021/04/15	0	0.00	1	113.50	112.00	-1	3,155	-0.03%
2021/04/14	0.5	110.00	0	0.00	110.50	0.5	3,196	0.02%
2021/04/13	0.5	113.00	0	113.50	110.50	0.5	3,157	0.02%
2021/04/08	1	111.50	0	0.00	110.50	1	3,123	0.03%
2021/03/30	0	106.00	0	0.00	108.50	0	3,245	0.00%
2021/02/22	0	0.00	2	113.00	115.00	-2	4,366	-0.05%
2021/02/18	2	109.75	0	0.00	109.50	2	4,362	0.05%
2021/02/17	0	0.00	1	108.00	108.00	-1	4,402	-0.02%
2021/01/28	1	103.00	2	104.00	104.00	-1	4,753	-0.02%
2021/01/26	1	107.50	2	108.00	109.00	-1	4,830	-0.02%
2021/01/25	2	110.00	1	108.00	110.50	1	4,821	0.02%
2021/01/22	2	104.00	1	104.50	105.00	1	4,748	0.02%
2021/01/15	1	100.50	1	101.50	100.50	0	4,794	0.00%
2021/01/07	1	111.00	1	111.50	113.50	0	4,952	0.00%
2021/01/05	1	110.00	1	111.00	110.00	0	5,662	0.00%
2020/12/21	1	113.50	1	118.00	118.50	0	7,993	0.00%
2020/12/10	0	0.00	0.5	122.50	121.50	-0.5	8,802	-0.01%
2020/12/08	0	0.00	1	121.00	121.50	-1	9,665	-0.01%
2020/12/04	1	127.00	0	0.00	124.00	1	10,280	0.01%
2020/11/30	5	133.50	5	131.00	130.50	0	11,330	0.00%
2020/11/24	0	0.00	0.5	120.50	120.00	-0.5	12,092	0.00%
2020/11/17	5	126.00	0	0.00	124.00	5	13,204	0.04%
2020/11/13	0	0.00	1	130.50	130.00	-1	13,382	-0.01%
2020/11/10	3	133.17	8	130.88	130.50	-5	13,956	-0.04%
2020/11/09	1	134.00	0	0.00	134.00	1	14,046	0.01%
2020/10/23	5	134.50	0	0.00	132.00	5	15,697	0.03%
2020/10/22	1	130.00	7	130.00	131.00	-6	15,679	-0.04%
2020/10/21	1	132.00	1	133.50	132.00	0	15,659	0.00%
2020/10/20	1	131.00	0	0.00	132.50	1	15,711	0.01%
2020/10/19	1	135.00	0	0.00	135.00	1	15,682	0.01%
2020/10/14	1	140.00	0	0.00	141.50	1	15,766	0.01%
2020/10/13	1	143.50	0	0.00	139.50	1	15,613	0.01%
2020/10/12	5	139.00	0	0.00	139.00	5	15,189	0.03%
2020/10/07	6	137.00	2	139.75	135.50	4	15,128	0.03%
2020/10/06	0	0.00	1	135.00	138.00	-1	14,831	-0.01%
2020/09/30	13	128.00	13	124.96	128.00	0	14,650	0.00%
2020/09/29	16	124.97	14	124.36	125.00	2	14,619	0.01%
2020/09/25	1	129.00	8	124.63	123.50	-7	14,299	-0.05%
2020/09/24	0	0.00	1	134.00	131.00	-1	13,382	-0.01%
2020/09/23	0	0.00	1	132.00	133.00	-1	13,238	-0.01%
2020/09/22	2	130.00	1	134.00	130.00	1	13,125	0.01%
2020/09/21	1	132.50	0	0.00	132.00	1	13,008	0.01%
2020/09/17	0	0.00	1	133.00	129.00	-1	12,474	-0.01%
2020/09/14	1	127.00	0	0.00	129.00	1	12,154	0.01%
2020/09/11	8	137.38	2	135.00	130.50	6	11,857	0.05%
2020/09/10	0	0.00	5	133.00	133.50	-5	11,230	-0.04%
2020/09/09	20	130.25	15	129.33	134.00	5	10,947	0.05%
2020/09/08	0	0.00	4	127.50	127.00	-4	10,630	-0.04%
2020/09/07	0	0.00	1	130.50	132.50	-1	10,371	-0.01%
2020/09/04	0	0.00	1	125.50	124.00	-1	9,944	-0.01%
2020/09/03	3	125.00	5	124.80	124.50	-2	9,887	-0.02%
2020/09/02	10	123.80	6	123.08	123.50	4	9,735	0.04%
2020/09/01	3	124.00	11	122.73	120.00	-8	9,670	-0.08%
2020/08/31	27	119.67	29	120.22	123.00	-2	9,339	-0.02%
2020/08/28	1	112.00	0	0.00	113.50	1	8,874	0.01%
2020/08/27	2	114.25	6	116.00	113.50	-4	8,776	-0.05%
2020/08/26	5	112.50	0	0.00	113.50	5	8,455	0.06%
2020/08/24	4	106.50	8	103.63	108.00	-4	8,316	-0.05%
2020/08/21	6	102.92	0	0.00	102.50	6	8,429	0.07%
2020/08/20	2	100.50	10	98.80	99.00	-8	8,356	-0.10%
2020/08/18	15	102.67	7	103.50	105.00	8	8,084	0.10%
2020/08/17	0	0.00	1	100.00	101.00	-1	7,657	-0.01%
2020/08/13	2	98.70	0	0.00	99.40	2	7,588	0.03%
2020/08/10	11	100.71	0	0.00	98.40	11	7,429	0.15%
2020/08/07	21	96.55	34	97.68	100.00	-13	7,137	-0.18%
2020/08/06	0	0.00	7	94.23	93.70	-7	6,803	-0.10%
2020/08/04	0	0.00	2	95.05	94.00	-2	6,837	-0.03%
2020/07/31	1	92.00	0	0.00	92.20	1	6,772	0.01%
2020/07/30	8	96.03	2	95.35	93.50	6	7,089	0.08%
2020/07/29	0	0.00	2	91.50	92.80	-2	7,121	-0.03%
2020/07/28	1	89.30	1	89.70	87.60	0	6,862	0.00%
2020/07/22	2	91.40	2	90.30	88.40	0	6,770	0.00%
2020/07/20	0	0.00	1	88.70	87.90	-1	6,546	-0.02%
2020/07/17	23	88.90	24	88.38	86.60	-1	6,502	-0.02%
2020/07/16	21	87.80	21	87.52	88.00	0	6,434	0.00%
2020/07/15	4	89.05	0	0.00	85.50	4	6,338	0.06%
2020/07/14	0	0.00	3	84.10	83.70	-3	6,094	-0.05%
2020/07/07	0	0.00	3	81.87	81.50	-3	5,885	-0.05%
2020/07/06	2	85.10	0	0.00	85.00	2	5,861	0.03%
2020/07/02	1	84.90	1	85.40	84.70	0	5,995	0.00%
2020/06/18	1	87.80	0	0.00	87.70	1	6,471	0.02%
2020/06/17	1	87.00	2	86.90	86.90	-1	6,542	-0.02%
2020/06/16	1	87.00	0	0.00	86.90	1	6,739	0.01%
2020/06/12	0	0.00	9	85.84	87.00	-9	7,107	-0.13%
2020/06/11	0	0.00	11	88.62	87.40	-11	7,441	-0.15%
2020/06/10	1	92.00	1	92.60	91.00	0	7,668	0.00%
2020/06/08	5	92.50	6	93.25	92.90	-1	8,207	-0.01%
2020/06/03	1	88.00	0	0.00	88.40	1	8,703	0.01%
2020/06/02	0	0.00	1	89.80	88.90	-1	8,813	-0.01%
2020/05/29	10	91.75	5	89.90	89.50	5	8,748	0.06%
2020/05/28	0	0.00	3	90.77	91.80	-3	8,599	-0.03%
2020/05/21	0	0.00	2	86.00	85.60	-2	8,736	-0.02%
2020/05/20	1	85.00	0	0.00	84.60	1	8,723	0.01%
2020/05/19	2	87.80	1	89.50	86.50	1	8,637	0.01%
2020/05/18	5	87.08	0	0.00	87.70	5	8,557	0.06%
2020/05/15	3	84.60	0	0.00	83.20	3	8,482	0.04%
2020/05/14	1	87.00	5	86.50	84.20	-4	8,460	-0.05%
2020/05/13	0	0.00	14	87.06	85.90	-14	8,343	-0.17%
2020/05/11	3	89.00	8	88.15	88.10	-5	8,179	-0.06%
2020/05/08	2	89.70	2	89.60	89.60	0	8,130	0.00%
2020/05/07	0	0.00	27	88.68	90.00	-27	8,072	-0.33%
2020/05/06	38	91.74	10	92.22	88.50	28	7,962	0.35%
2020/05/05	19	89.37	7	90.73	91.30	12	7,567	0.16%
2020/05/04	5	85.20	0	0.00	83.00	5	7,113	0.07%
2020/04/30	0	0.00	7	82.51	83.80	-7	7,022	-0.10%
2020/04/28	10	82.10	0	0.00	82.50	10	6,967	0.14%
2020/04/27	1	78.90	0	0.00	80.00	1	6,962	0.01%
2020/04/24	0	0.00	5	79.10	78.60	-5	6,939	-0.07%
2020/04/23	1	81.00	5	80.50	80.50	-4	6,897	-0.06%
2020/04/22	2	80.10	0	0.00	81.50	2	6,872	0.03%
2020/04/21	0	0.00	4	81.20	80.90	-4	6,863	-0.06%
2020/04/17	0	0.00	6	83.63	81.80	-6	6,954	-0.09%
2020/04/15	0	0.00	7	81.90	82.80	-7	6,954	-0.10%
2020/04/13	3	84.03	2	84.50	82.00	1	6,959	0.01%
2020/04/10	6	82.13	2	82.30	84.50	4	6,854	0.06%
2020/04/09	10	84.90	0	0.00	81.30	10	6,781	0.15%
2020/04/08	20	83.10	0	0.00	84.30	20	6,713	0.30%
2020/04/01	5	78.70	0	0.00	78.90	5	6,473	0.08%
2020/03/27	5	76.40	0	0.00	75.60	5	6,358	0.08%
2020/03/25	5	76.60	15	75.37	75.30	-10	6,323	-0.16%
2020/03/24	5	74.50	6	75.43	74.60	-1	6,241	-0.02%
2020/03/23	1	70.00	3	69.90	72.50	-2	6,196	-0.03%
2020/03/20	3	75.80	0	0.00	73.00	3	6,100	0.05%
2020/03/19	0	0.00	1	71.60	71.60	-1	5,881	-0.02%
2020/03/18	5	80.30	0	0.00	79.50	5	5,633	0.09%
2020/03/17	5	80.50	10	83.35	78.60	-5	5,468	-0.09%
2020/03/16	5	86.60	47	85.71	83.60	-42	5,091	-0.82%
2020/03/13	2	84.70	7.3	78.81	84.40	-5.3	4,749	-0.11%
2020/03/12	30	82.10	32	82.41	81.00	-2	4,251	-0.05%
2020/03/11	10	83.52	0	0.00	83.00	10	4,036	0.25%
2020/03/10	1	80.30	6	81.30	83.30	-5	3,777	-0.13%
2020/03/09	32	80.49	50	80.65	78.60	-18	3,560	-0.51%
2020/03/06	0	0.00	11	78.98	78.70	-11	3,313	-0.33%
2020/03/04	1	75.90	5	76.50	75.90	-4	3,118	-0.13%
2020/03/03	7	78.64	0	0.00	78.10	7	3,053	0.23%
2020/03/02	10	78.10	4	76.48	79.00	6	2,907	0.21%
2020/02/27	10	77.92	7	76.77	73.60	3	2,709	0.11%
2020/02/26	12	74.77	0	0.00	77.00	12	2,456	0.49%
2020/02/18	5	72.50	0	0.00	71.80	5	2,151	0.23%
2020/02/17	15	71.87	7	71.71	72.30	8	2,152	0.37%
2020/02/06	2	68.80	0	0.00	68.90	2	2,498	0.08%
2020/02/04	2	68.00	0	0.00	67.80	2	2,508	0.08%
2020/02/03	0	0.00	5	66.08	66.90	-5	2,519	-0.20%
2020/01/31	0	0.00	11	68.17	68.60	-11	2,555	-0.43%
2020/01/30	5	68.10	19	68.83	66.90	-14	2,568	-0.55%
2020/01/20	0	0.00	12	72.00	71.80	-12	2,529	-0.47%
2020/01/15	3	71.50	1	71.70	71.30	2	2,611	0.08%
2020/01/13	3	72.50	19	72.73	72.50	-16	2,575	-0.62%
2020/01/10	31	70.29	0	0.00	70.10	31	2,429	1.28%
2020/01/08	2	68.10	16	68.24	68.00	-14	2,370	-0.59%
2020/01/07	31	71.05	0	0.00	70.30	31	2,375	1.30%
2020/01/06	1	71.20	0	0.00	71.10	1	2,437	0.04%
2020/01/02	0	0.00	5	73.00	72.60	-5	2,547	-0.20%
2019/12/24	5	76.00	0	0.00	75.00	5	2,531	0.20%
2019/12/23	6	74.25	1	75.70	75.80	5	2,496	0.20%
2019/12/20	1	72.80	0	0.00	73.20	1	2,407	0.04%
2019/12/19	1	73.00	0	0.00	72.70	1	2,446	0.04%
2019/12/17	0	0.00	2	71.80	72.00	-2	2,433	-0.08%
2019/12/16	2	72.60	0	0.00	72.00	2	2,484	0.08%
2019/12/12	3	71.10	3	71.60	71.30	0	2,566	0.00%
2019/12/09	2	71.30	0	0.00	70.70	2	2,763	0.07%
2019/11/27	0	0.00	10	73.46	73.10	-10	3,066	-0.33%
2019/11/26	10	73.80	0	0.00	73.80	10	3,088	0.32%
2019/11/19	0	0.00	1	72.20	72.30	-1	3,214	-0.03%
2019/11/12	0	0.00	5	75.00	74.60	-5	3,174	-0.16%
2019/11/11	4	74.65	3	73.63	73.00	1	3,136	0.03%
2019/11/08	5	76.52	5	76.20	75.60	0	3,100	0.00%
2019/11/07	5	76.20	5	75.50	76.30	0	3,072	0.00%
2019/11/06	17	76.64	5	75.70	75.20	12	3,027	0.40%
2019/11/05	17	75.95	16	76.58	75.00	1	2,937	0.03%
2019/11/04	1	72.50	1	73.10	73.10	0	2,784	0.00%
2019/11/01	3	70.77	3	71.73	72.80	0	2,777	0.00%
2019/10/30	1	70.30	1	71.90	72.40	0	2,853	0.00%
2019/10/25	0	0.00	1	71.80	71.50	-1	3,007	-0.03%
2019/10/15	3	76.67	3	76.00	76.00	0	4,065	0.00%
2019/10/14	4	78.35	2	77.60	77.60	2	4,178	0.05%
2019/10/09	2	77.00	1	77.30	77.40	1	4,093	0.02%
2019/10/08	0	0.00	5	77.00	76.20	-5	4,021	-0.12%
2019/10/03	2	74.80	4	74.90	74.60	-2	4,037	-0.05%
2019/10/02	2	75.50	1	76.60	75.30	1	4,017	0.02%
2019/10/01	1	74.40	0	0.00	75.30	1	4,009	0.02%
2019/09/24	0	0.00	1	77.30	77.00	-1	3,966	-0.03%
2019/09/23	1	75.80	1	76.40	75.80	0	3,918	0.00%
2019/09/20	0	0.00	2	76.35	75.80	-2	3,914	-0.05%
2019/09/19	1	77.40	0	0.00	76.30	1	3,899	0.03%
2019/09/18	2	78.10	0	0.00	77.70	2	3,860	0.05%
2019/09/16	1	78.70	1	78.60	77.50	0	3,934	0.00%
2019/09/06	0	0.00	3	75.50	76.00	-3	3,696	-0.08%
2019/09/05	2	75.10	0	0.00	74.20	2	3,689	0.05%
2019/09/04	3	74.60	6	74.83	74.90	-3	3,762	-0.08%
2019/08/27	10	69.70	0	0.00	70.00	10	3,929	0.25%
2019/08/23	1	71.60	0	0.00	71.50	1	3,993	0.03%
2019/08/12	5	75.00	2	74.10	74.30	3	4,085	0.07%
2019/08/08	1	73.00	0	0.00	74.30	1	4,088	0.02%
2019/08/07	1	73.60	0	0.00	72.10	1	4,098	0.02%
2019/08/05	2	72.95	3	72.80	72.90	-1	4,117	-0.02%
2019/08/02	7	73.39	3	73.40	73.40	4	4,112	0.10%
2019/07/31	0	0.00	2	76.80	76.60	-2	4,034	-0.05%
2019/07/30	4	77.35	0	0.00	75.80	4	4,001	0.10%
2019/07/29	4	80.28	3	81.30	79.90	1	3,882	0.03%
2019/07/26	2	81.50	4	81.78	81.60	-2	3,842	-0.05%
2019/07/25	8	79.75	6	80.13	79.80	2	3,739	0.05%
2019/07/24	2	79.75	6	80.25	79.80	-4	3,714	-0.11%
2019/07/23	6	78.88	6	79.35	79.00	0	3,639	0.00%
2019/07/22	1	80.40	0	0.00	78.80	1	3,615	0.03%
2019/07/19	1	77.70	0	0.00	79.20	1	3,610	0.03%
2019/07/18	10	79.25	5	77.80	76.80	5	3,515	0.14%
2019/07/17	17	76.89	25	78.04	78.10	-8	3,303	-0.24%
2019/07/16	18	72.14	25	71.87	74.00	-7	2,902	-0.24%
2019/07/15	8	69.50	0	0.00	69.30	8	2,751	0.29%
2019/07/09	2	70.60	18	70.47	70.50	-16	2,869	-0.56%
2019/07/05	2	69.15	4	69.30	69.20	-2	2,877	-0.07%
2019/07/04	0	0.00	5	68.70	69.00	-5	2,863	-0.17%
2019/07/02	10	66.85	0	0.00	67.00	10	2,871	0.35%
2019/06/24	5	66.02	4	66.15	66.10	1	3,004	0.03%
2019/06/21	2	67.90	4	67.13	66.90	-2	2,962	-0.07%
2019/06/17	0	0.00	2	70.20	69.70	-2	3,236	-0.06%
2019/06/14	3	69.60	1	69.60	69.60	2	3,334	0.06%
2019/06/13	3	69.67	0	0.00	69.60	3	3,325	0.09%
2019/06/12	12	71.13	13	71.72	70.00	-1	3,290	-0.03%
2019/06/11	0	0.00	3	69.30	69.30	-3	3,206	-0.09%
2019/06/10	18	69.53	1	70.00	70.10	17	3,183	0.53%
2019/06/06	0	0.00	2	68.30	68.70	-2	3,137	-0.06%
2019/06/05	20	68.90	6	68.83	68.60	14	3,078	0.45%
2019/06/03	0	0.00	7	65.96	64.10	-7	2,900	-0.24%
2019/05/31	5	65.60	0	0.00	65.40	5	2,850	0.18%
2019/05/30	0	0.00	1	62.00	62.00	-1	2,749	-0.04%
2019/05/23	0	0.00	10	63.23	63.10	-10	2,807	-0.36%
2019/05/22	3	63.23	8	63.36	62.40	-5	2,851	-0.18%
2019/05/21	0	0.00	3	64.20	63.10	-3	2,864	-0.10%
2019/05/20	2	64.35	3	65.10	64.40	-1	2,977	-0.03%
2019/05/17	1	59.30	1	60.60	60.80	0	2,901	0.00%
2019/05/16	1	62.30	1	62.90	60.00	0	2,945	0.00%
2019/05/10	2	61.65	0	0.00	60.80	2	3,121	0.06%
2019/05/09	1	62.30	1	63.00	62.00	0	3,214	0.00%
2019/05/06	0	0.00	5	64.10	63.60	-5	3,616	-0.14%
2019/05/03	6	63.00	0	0.00	63.50	6	3,946	0.15%
2019/05/02	2	63.15	1	62.60	62.40	1	4,045	0.02%
2019/04/29	2	62.45	1	62.70	62.00	1	4,088	0.02%
2019/04/26	4	63.13	0	0.00	62.40	4	4,083	0.10%
2019/04/25	16	66.06	3	65.13	64.60	13	4,066	0.32%
2019/04/24	5	69.28	3	69.70	68.40	2	4,033	0.05%
2019/04/23	3	69.50	0	0.00	68.20	3	4,058	0.07%
2019/04/22	0	0.00	2	70.00	68.90	-2	4,040	-0.05%
2019/04/18	3	67.70	1	69.50	70.00	2	4,143	0.05%
2019/04/15	4	72.40	0	0.00	72.50	4	4,159	0.10%
2019/04/12	1	73.30	0	0.00	71.90	1	4,313	0.02%
2019/04/10	0	0.00	2	73.70	74.50	-2	4,433	-0.05%
2019/04/09	2	73.65	6	74.10	73.60	-4	4,515	-0.09%
2019/04/08	0	0.00	2	73.70	74.10	-2	4,521	-0.04%
2019/04/03	1	73.20	0	0.00	73.70	1	4,517	0.02%
2019/04/02	2	72.10	1	72.10	72.00	1	4,550	0.02%
2019/04/01	2	73.85	5	73.86	71.70	-3	4,815	-0.06%
2019/03/29	1	71.70	4	73.85	74.00	-3	4,907	-0.06%
2019/03/28	7	71.81	0	0.00	71.40	7	4,929	0.14%
2019/03/26	2	74.60	1	74.20	73.80	1	5,053	0.02%
2019/03/25	2	74.50	0	0.00	74.00	2	5,074	0.04%
2019/03/22	2	75.25	1	76.80	76.30	1	5,057	0.02%
2019/03/21	1	75.00	0	0.00	74.20	1	5,039	0.02%
2019/03/20	2	74.75	21	74.76	75.80	-19	4,979	-0.38%
2019/03/19	0	0.00	1	72.50	72.50	-1	4,803	-0.02%
2019/03/18	0	0.00	5	69.40	69.40	-5	4,713	-0.11%
2019/03/15	1	68.40	0	0.00	69.00	1	4,770	0.02%
2019/03/11	1	69.30	0	0.00	69.00	1	5,007	0.02%
2019/03/04	1	71.00	0	0.00	69.10	1	5,658	0.02%
2019/02/27	0	0.00	1	68.60	69.40	-1	5,910	-0.02%
2019/02/22	2	69.55	1	71.00	70.10	1	6,109	0.02%
2019/02/21	14	71.01	1	72.00	71.00	13	6,109	0.21%
2019/02/20	1	70.10	1	70.20	70.10	0	6,103	0.00%
2019/02/19	5	69.74	6	71.62	70.10	-1	6,159	-0.02%
2019/02/18	1	68.50	1	68.50	68.50	0	6,167	0.00%
2019/02/15	1	70.10	1	69.40	68.20	0	6,632	0.00%
2019/02/11	5	71.50	4	69.88	69.90	1	6,675	0.01%
2019/01/30	3	68.70	0	0.00	65.80	3	6,692	0.04%
2019/01/29	0	0.00	10	66.68	66.90	-10	6,755	-0.15%
2019/01/25	8	65.71	8	65.88	64.40	0	6,929	0.00%
2019/01/24	16	62.66	15	61.17	65.60	1	6,718	0.01%
2019/01/23	10	58.48	10	56.30	60.00	0	6,490	0.00%
2019/01/22	15	56.27	10	55.40	56.30	5	6,503	0.08%
2019/01/21	3	54.70	3	55.20	55.20	0	6,652	0.00%
2019/01/18	10	58.10	10	56.60	58.10	0	6,676	0.00%
2019/01/17	10	56.60	10	57.90	56.60	0	6,808	0.00%
2019/01/16	10	57.80	11	56.61	57.80	-1	6,925	-0.01%
2019/01/15	8	56.50	18	54.29	56.50	-10	7,096	-0.14%
2019/01/14	13	54.20	15	55.31	54.20	-2	7,266	-0.03%
2019/01/11	10	54.60	10	55.10	54.60	0	7,486	0.00%
2019/01/10	11	55.42	10	53.50	55.10	1	7,773	0.01%
2019/01/09	10	53.00	15	53.13	53.00	-5	7,830	-0.06%
2019/01/08	10	52.50	11	53.15	52.50	-1	7,968	-0.01%
2019/01/07	12	53.18	10	53.00	52.80	2	8,129	0.02%
2019/01/04	7	56.69	7	54.33	52.50	0	8,277	0.00%
2019/01/03	16	57.70	16	57.89	58.30	0	8,492	0.00%
2019/01/02	22	61.50	22	61.93	61.10	0	8,680	0.00%
2018/12/27	10	63.73	9	64.53	63.70	1	9,037	0.01%
2018/12/26	5	63.20	5	65.50	63.20	0	9,370	0.00%
2018/12/25	3	65.00	3	65.10	65.00	0	9,769	0.00%
2018/12/24	16	67.98	6	67.10	67.10	10	10,018	0.10%
2018/12/22	0	0.00	1	63.50	65.00	-1	10,207	-0.01%
2018/12/21	10	59.10	10	58.61	59.10	0	10,623	0.00%
2018/12/19	12	60.48	11	60.62	60.50	1	11,468	0.01%
2018/12/18	1	61.00	1	61.60	61.00	0	11,953	0.00%
2018/12/14	7	63.33	4	63.00	63.20	3	12,465	0.02%
2018/12/13	11	65.00	11	66.62	65.00	0	12,579	0.00%
2018/12/12	8	66.20	11	65.11	66.20	-3	12,862	-0.02%
2018/12/11	5	64.50	5	64.50	64.50	0	13,107	0.00%
2018/12/10	6	66.00	0	0.00	64.30	6	13,465	0.04%
2018/12/07	8	64.40	8	64.53	64.40	0	13,711	0.00%
2018/12/06	5	65.00	4	65.83	64.80	1	14,114	0.01%
2018/12/05	8	67.03	3	66.67	66.90	5	14,250	0.04%
2018/12/04	8	69.20	8	68.95	69.20	0	14,513	0.00%
2018/12/03	8	68.30	18	68.69	68.30	-10	14,797	-0.07%
2018/11/30	3	67.50	3	69.20	67.80	0	14,973	0.00%
2018/11/29	10	68.46	12	71.19	68.20	-2	14,764	-0.01%
2018/11/28	3	71.00	2	71.30	71.00	1	14,595	0.01%
2018/11/27	3	72.97	3	72.30	73.00	0	14,535	0.00%
2018/11/26	1	71.70	1	72.30	72.30	0	14,478	0.00%
2018/11/23	5	75.38	2	74.90	74.80	3	14,229	0.02%
2018/11/22	5	76.50	5	80.60	76.50	0	14,115	0.00%
2018/11/20	1	79.90	1	80.00	80.00	0	14,013	0.00%
2018/11/19	5	80.70	5	80.50	80.70	0	14,004	0.00%
2018/11/16	21.3	80.75	7	82.31	80.30	14.3	14,049	0.10%
2018/11/15	5	83.92	10	85.30	82.20	-5	13,976	-0.04%
2018/11/14	29	85.47	33.2	84.57	83.80	-4.2	13,824	-0.03%
2018/11/13	4	78.55	4	79.95	80.90	0	13,419	0.00%
2018/11/12	9	80.23	3	80.40	80.20	6	13,402	0.04%
2018/11/08	5.2	78.85	5	81.70	78.50	0.2	13,296	0.00%
2018/11/07	10	82.00	10	81.30	80.30	0	13,236	0.00%
2018/11/06	8	79.79	8	80.15	79.50	0	13,157	0.00%
2018/11/02	31	79.31	32	79.18	77.70	-1	12,891	-0.01%
2018/11/01	2	75.70	2	74.30	74.50	0	12,665	0.00%
2018/10/31	6	75.52	6	74.52	74.30	0	12,596	0.00%
2018/10/30	2	71.30	1.2	74.17	74.20	0.9	12,473	0.01%
2018/10/29	6.2	75.46	1	77.60	72.20	5.2	12,330	0.04%
2018/10/26	11	77.45	11	81.35	77.10	0	12,151	0.00%
2018/10/25	1	79.60	0	0.00	80.00	1	12,043	0.01%
2018/10/24	12	81.66	11	82.03	81.10	1	11,906	0.01%
2018/10/23	0	0.00	1	83.00	81.40	-1	11,815	-0.01%
2018/10/22	1	80.00	2	81.10	81.80	-1	11,596	-0.01%
2018/10/19	2	75.90	4	76.35	78.70	-2	11,432	-0.02%
2018/10/18	25	77.12	28	75.53	76.90	-3	11,219	-0.03%
2018/10/17	11	75.00	11	77.25	75.00	0	10,919	0.00%
2018/10/16	4	75.50	4	77.10	75.50	0	10,849	0.00%
2018/10/15	12	80.29	12	80.43	78.00	0	10,703	0.00%
2018/10/12	3	80.50	4	80.63	81.00	-1	10,551	-0.01%
2018/10/11	10	80.44	6	81.70	77.40	4	10,349	0.04%
2018/10/09	7	84.04	17	84.91	86.00	-10	10,213	-0.10%
2018/10/08	1	83.00	10	84.60	83.00	-9	10,041	-0.09%
2018/10/05	15	86.99	15	86.14	86.00	0	9,870	0.00%
2018/10/04	39	86.56	39	85.79	88.90	0	9,556	0.00%
2018/10/03	17	85.63	17	90.29	84.30	0	9,225	0.00%
2018/10/02	12	90.53	7	94.31	90.00	5	8,836	0.06%
2018/10/01	5	92.26	15	90.74	92.50	-10	8,548	-0.12%
2018/09/28	1	95.00	0	0.00	90.90	1	8,092	0.01%
2018/09/27	11	98.94	11	99.17	99.00	0	7,571	0.00%
2018/09/26	23	97.23	33	97.38	100.00	-10	7,234	-0.14%
2018/09/25	11	91.44	15	92.27	91.40	-4	6,718	-0.06%
2018/09/21	24	90.86	20	90.96	93.50	4	6,141	0.07%
2018/09/20	5	85.90	11	85.57	86.20	-6	5,790	-0.10%
2018/09/18	0	0.00	6	85.22	83.50	-6	5,687	-0.11%
2018/09/17	10	84.35	11	82.41	85.20	-1	5,506	-0.02%
2018/09/14	10	80.12	19	80.31	80.00	-9	5,357	-0.17%
2018/09/13	5	85.00	1	84.20	83.10	4	5,057	0.08%
2018/09/12	21	83.30	5	83.64	85.00	16	4,890	0.33%
2018/09/07	26	73.72	27	73.87	74.50	-1	4,690	-0.02%
2018/09/06	13	71.65	8	72.21	69.30	5	4,552	0.11%
2018/08/30	0	0.00	1	64.00	64.10	-1	4,310	-0.02%
2018/08/29	0	0.00	5	62.70	62.20	-5	4,346	-0.12%
2018/08/28	0	0.00	7	62.70	62.00	-7	4,388	-0.16%
2018/08/27	0	0.00	7	62.50	62.70	-7	4,500	-0.16%
2018/08/21	1	61.00	0	0.00	61.10	1	4,499	0.02%
2018/08/20	10	59.19	0	0.00	61.50	10	4,545	0.22%
2018/08/17	0	0.00	10	60.62	60.50	-10	4,488	-0.22%
2018/08/14	1	62.50	0	0.00	63.60	1	4,522	0.02%
2018/08/09	1	66.00	0	0.00	66.70	1	4,462	0.02%
2018/08/07	0	0.00	1	69.00	68.90	-1	4,430	-0.02%
2018/07/31	1	69.50	0	0.00	69.30	1	4,509	0.02%
2018/07/26	18	67.63	0	0.00	68.30	18	4,516	0.40%
2018/07/24	1	71.50	1	70.60	70.10	0	4,457	0.00%
2018/07/23	1	71.40	1	71.70	70.00	0	4,763	0.00%
2018/07/17	16	69.64	32	70.67	67.20	-16	4,953	-0.32%
2018/07/16	32	69.58	15	68.90	70.60	17	4,762	0.36%
2018/07/11	0	0.00	1	65.80	64.70	-1	4,662	-0.02%
2018/07/10	1	65.10	0	0.00	65.40	1	4,665	0.02%
2018/07/06	0	0.00	10	60.80	61.30	-10	4,740	-0.21%
2018/07/04	30	62.20	0	0.00	62.40	30	6,067	0.49%
2018/06/27	0	0.00	1	67.00	62.70	-1	8,332	-0.01%
2018/06/26	2	64.25	1	64.90	64.90	1	8,802	0.01%
2018/06/25	5	65.50	5	63.76	62.10	0	8,792	0.00%
2018/06/22	1	63.90	0	0.00	61.60	1	8,963	0.01%
2018/06/20	13	70.89	14	69.86	70.20	-1	9,496	-0.01%
2018/06/19	1	68.00	0	0.00	69.50	1	9,680	0.01%
2018/06/15	0	0.00	1	62.80	63.20	-1	9,827	-0.01%
2018/06/14	2	63.15	3	64.07	62.50	-1	9,898	-0.01%
2018/06/13	2	57.90	0	0.00	60.60	2	10,054	0.02%
2018/06/04	0	0.00	2	58.20	58.00	-2	11,225	-0.02%
2018/06/01	2	52.90	0	0.00	54.20	2	11,274	0.02%
2018/05/31	3	49.35	3	50.80	49.35	0	11,491	0.00%
2018/05/29	3	51.30	3	50.60	50.50	0	11,998	0.00%
2018/05/28	10	51.13	10	51.25	50.30	0	12,283	0.00%
2018/05/23	6	59.22	6	58.73	59.20	0	13,666	0.00%
2018/05/22	20	55.90	25	57.40	58.00	-5	13,930	-0.04%
2018/05/21	10	52.50	10	52.95	53.50	0	14,389	0.00%
2018/05/18	5	50.30	5	50.70	50.30	0	14,603	0.00%
2018/05/16	5	51.40	0	0.00	51.40	5	15,251	0.03%
2018/05/15	5	51.50	5	51.50	51.00	0	15,889	0.00%
2018/05/07	0	0.00	5	52.00	52.00	-5	17,936	-0.03%
2018/05/03	5	59.30	0	0.00	59.30	5	18,077	0.03%
2018/05/02	5	65.80	5	65.80	65.80	0	18,092	0.00%
2018/04/27	10	70.37	11	69.79	73.80	-1	18,128	-0.01%
2018/04/26	10	75.35	12	76.82	73.70	-2	17,823	-0.01%
2018/04/25	2	79.10	14	79.19	81.80	-12	17,643	-0.07%
2018/04/24	5	83.90	11	83.23	81.00	-6	17,647	-0.03%
2018/04/23	8	82.25	8	83.25	83.50	0	17,918	0.00%
2018/04/20	3	83.07	4	85.00	82.60	-1	17,939	-0.01%
2018/04/19	8	83.38	8	84.40	83.50	0	17,908	0.00%
2018/04/18	8	83.20	0	0.00	83.10	8	17,921	0.04%
2018/04/12	6	84.52	8	85.10	85.00	-2	18,343	-0.01%
2018/04/11	12	83.13	7	83.21	86.00	5	18,776	0.03%
2018/04/10	37	86.24	36	86.28	83.30	1	18,412	0.01%
2018/04/03	2	82.75	5	83.04	84.10	-3	17,701	-0.02%
2018/04/02	1	82.20	11	81.69	81.70	-10	17,646	-0.06%
2018/03/31	14	81.74	13	81.78	80.50	1	17,313	0.01%
2018/03/30	27	80.34	14.2	81.67	83.40	12.8	16,682	0.08%
2018/03/29	24	74.81	23	75.56	75.90	1	15,958	0.01%
2018/03/28	2	69.60	5	69.56	69.00	-3	15,366	-0.02%
2018/03/27	1	69.90	0	0.00	69.50	1	15,310	0.01%
2018/03/26	20	69.95	12	68.64	70.00	8	15,026	0.05%
2018/03/23	0.2	67.50	10	65.30	67.50	-9.8	14,647	-0.07%
2018/03/22	7	66.66	8	66.54	65.70	-1	14,338	-0.01%
2018/03/21	16	66.98	6	65.30	65.70	10	13,650	0.07%
2018/03/20	0	0.00	1	63.90	64.30	-1	13,424	-0.01%
2018/03/19	1	66.80	1	65.00	63.10	0	13,399	0.00%
2018/03/14	1	61.90	1	62.40	61.00	0	12,787	0.00%
2018/03/13	1	63.50	2	63.50	60.00	-1	12,630	-0.01%
2018/03/12	1	61.00	0	0.00	62.90	1	12,141	0.01%
2018/03/09	1	59.80	0	0.00	57.20	1	11,822	0.01%
2018/03/07	1	58.00	0	0.00	58.00	1	11,607	0.01%
2018/03/06	2	58.00	1	61.50	60.70	1	11,486	0.01%
2018/03/05	1	60.00	0	0.00	59.00	1	11,234	0.01%
2018/03/02	1	63.00	0	0.00	61.80	1	10,941	0.01%
2018/03/01	0	0.00	1	62.20	63.50	-1	10,699	-0.01%
2018/02/27	15	61.10	15	61.70	62.50	0	10,391	0.00%
2018/02/23	3	66.50	0	0.00	56.50	3	9,342	0.03%
2018/02/22	0	0.00	1	62.70	62.70	-1	8,886	-0.01%
2018/02/09	13	44.00	13	45.22	47.20	0	7,837	0.00%
2018/02/08	1	48.50	0	0.00	46.30	1	7,587	0.01%
2018/02/07	2	55.90	2	47.35	48.95	0	7,199	0.00%
2018/02/06	26	55.22	23	55.77	52.20	3	6,565	0.05%
2018/02/05	1	57.90	2	57.45	58.00	-1	5,914	-0.02%
2018/02/02	1	52.10	2	52.10	52.80	-1	5,273	-0.02%
2018/01/29	1	38.50	20	38.16	39.70	-19	4,515	-0.42%
2018/01/26	0	0.00	10	42.95	40.00	-10	4,440	-0.23%
2018/01/25	20	41.98	10	41.50	42.00	10	4,341	0.23%
2018/01/18	0	0.00	10	35.50	37.50	-10	4,220	-0.24%
2018/01/17	10	29.70	0	0.00	34.10	10	4,175	0.24%
2018/01/15	1	36.65	0	0.00	36.65	1	3,832	0.03%
2018/01/11	1	45.20	0	0.00	45.20	1	3,760	0.03%
2018/01/10	20	39.24	0	0.00	41.10	20	3,707	0.54%
2018/01/09	0	0.00	1	37.30	37.40	-1	3,597	-0.03%
2018/01/04	0	0.00	4	27.53	28.15	-4	2,767	-0.14%
2018/01/03	4	25.60	2	24.60	25.60	2	2,512	0.08%
2018/01/02	2	23.05	0	0.00	23.30	2	2,309	0.09%