訊連 (5203)-臺銀-金山券商分點個股進出

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

訊連

(5203)

可現股當沖

股價
84.2
漲跌
▼0.8
漲幅
-0.94%
成交量
145張
產業
上市資訊服務類股
143人加入追蹤

立即追蹤
本地時間:13:30

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

訊連 (5203)籌碼相關－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/11/22	2	85.10	2	85.10	85.10	0	153	0.00%
2024/11/18	1	83.80	0	0.00	83.80	1	157	0.64%
2024/10/28	6	92.70	7	92.70	93.30	-1	172	-0.58%
2024/10/25	6	93.58	7	93.34	92.70	-1	175	-0.57%
2024/10/24	6	93.73	7	93.76	93.70	-1	182	-0.55%
2024/10/23	6	93.50	7	93.50	93.50	-1	193	-0.52%
2024/10/22	6	94.00	8	94.00	94.00	-2	195	-1.02%
2024/10/21	5	93.40	7	93.40	93.40	-2	202	-0.99%
2024/10/18	6	93.40	7	93.40	93.40	-1	204	-0.49%
2024/10/17	5	94.86	7	94.87	94.30	-2	207	-0.97%
2024/10/16	5	95.40	6	95.40	93.60	-1	214	-0.47%
2024/10/15	5	95.60	7	95.63	95.70	-2	221	-0.90%
2024/10/14	5	96.00	7	95.96	95.50	-2	223	-0.89%
2024/10/11	7	96.10	7	96.10	96.00	0	225	0.00%
2024/10/09	6	97.50	6	97.50	96.00	0	229	0.00%
2024/10/08	6	97.00	7	96.86	96.00	-1	229	-0.44%
2024/10/07	7	97.19	9	97.16	97.50	-2	236	-0.85%
2024/10/04	8	96.16	8	96.15	96.00	0	243	0.00%
2024/10/01	2	95.60	3	95.60	95.70	-1	257	-0.39%
2024/09/30	12	95.02	16	95.01	95.10	-4	260	-1.53%
2024/09/27	8	94.90	14	95.23	94.90	-6	261	-2.30%
2024/09/26	9	94.60	17	94.58	95.40	-8	266	-3.01%
2024/09/25	10	93.40	18	93.55	94.10	-8	271	-2.95%
2024/09/24	11	93.80	8	92.76	92.80	3	275	1.09%
2024/09/23	8	93.80	8	93.80	93.80	0	277	0.00%
2024/09/18	0	0.00	1	91.20	90.90	-1	280	-0.36%
2024/09/02	0	0.00	0	98.80	97.00	0	351	0.00%
2024/08/21	1	97.00	0	0.00	96.50	1	445	0.22%
2024/07/22	0	0.00	0.4	104.00	103.00	-0.4	436	-0.09%
2024/07/17	0.4	115.22	0	112.00	112.50	0.4	426	0.09%
2024/07/05	0	0.00	1.1	110.00	110.00	-1.1	388	-0.27%
2024/07/04	0	0.00	0	104.50	106.00	0	375	0.00%
2024/06/24	0	0.00	0.3	105.50	106.00	-0.3	362	-0.08%
2024/06/18	0	109.00	0	0.00	106.00	0	349	0.00%
2024/06/13	0	0.00	1	102.00	102.50	-1	331	-0.30%
2024/06/11	1	103.00	1	101.50	101.50	0	328	0.00%
2024/06/07	0	0.00	1.1	105.94	104.50	-1.1	323	-0.33%
2024/06/05	1	101.50	0	0.00	100.00	1	304	0.33%
2024/06/03	1	102.50	0	0.00	101.00	1	306	0.33%
2024/05/30	1	104.00	0	0.00	104.00	1	290	0.34%
2024/05/27	0	0.00	1	98.00	96.80	-1	272	-0.37%
2024/05/20	0	0.00	1	92.60	93.10	-1	256	-0.39%
2024/05/08	0	0.00	3	91.10	91.70	-3	264	-1.13%
2024/05/07	3	91.10	0	0.00	91.10	3	262	1.14%
2024/05/03	0	0.00	1	91.70	90.50	-1	277	-0.36%
2024/05/02	1	89.00	1	90.00	90.30	0	276	0.00%
2024/04/30	0	0.00	1	89.30	89.10	-1	273	-0.37%
2024/04/26	2	88.00	0	0.00	88.30	2	268	0.75%
2024/04/23	5.1	85.30	0	0.00	85.00	5.1	261	1.94%
2024/04/03	5	88.10	0.2	88.13	87.90	4.8	282	1.69%
2024/04/02	10	88.50	0	0.00	88.40	10	288	3.47%
2024/04/01	10	88.20	0	0.00	88.20	10	299	3.34%
2024/03/28	12	88.73	0	0.00	88.00	12	350	3.43%
2024/03/27	5	87.90	0	0.00	89.40	5	345	1.45%
2024/03/26	19	88.24	0	0.00	87.50	19	339	5.60%
2024/03/21	2	88.70	0	0.00	87.70	2	333	0.60%
2024/03/20	2	88.00	0	0.00	87.80	2	333	0.60%
2024/03/19	4	87.30	0	0.00	87.60	4	335	1.19%
2024/03/13	6	86.50	0	0.00	86.50	6	335	1.79%
2024/03/08	0	0.00	1	84.30	84.50	-1	330	-0.30%
2024/03/04	3	88.00	0	0.00	87.30	3	305	0.98%
2024/03/01	0	0.00	2.2	89.33	89.10	-2.2	294	-0.74%
2024/02/29	1	90.90	0	0.00	92.40	1	280	0.36%
2024/02/26	0	0.00	1	91.00	91.00	-1	275	-0.36%
2024/02/22	2	91.90	1	91.60	91.40	1	276	0.36%
2024/02/20	0	0.00	1	91.80	92.30	-1	275	-0.36%
2024/02/15	6.2	92.29	4	91.68	91.80	2.2	269	0.82%
2024/02/05	1	90.80	0	0.00	92.60	1	265	0.38%
2024/01/26	3	94.17	0	0.00	93.20	3	300	1.00%
2024/01/24	1	91.90	1	91.70	91.60	0	290	0.00%
2024/01/23	0	0.00	0.1	93.40	92.20	-0.1	297	-0.03%
2024/01/17	0.1	91.00	0	0.00	90.00	0.1	318	0.03%
2024/01/04	1	94.10	0	0.00	93.60	1	329	0.30%
2023/12/26	2	100.10	2	100.50	100.00	0	302	0.00%
2023/12/25	1	98.10	0	0.00	99.80	1	272	0.37%
2023/12/20	0	0.00	5	93.00	93.10	-5	252	-1.98%
2023/12/04	0	0.00	0	96.40	95.10	0	287	-0.01%
2023/11/30	5	95.34	5	95.24	94.80	0	291	0.00%
2023/11/23	3	98.10	3	98.10	97.90	0	293	0.00%
2023/11/22	6	97.55	6	97.55	98.40	0	294	0.00%
2023/11/21	5	97.96	5	98.28	97.40	0	294	0.00%
2023/11/20	12	97.50	12	97.50	97.10	0	293	0.00%
2023/11/17	3	96.50	3	96.50	96.80	0	289	0.00%
2023/11/16	0	0.00	1	96.80	96.00	-1	294	-0.34%
2023/11/15	0	0.00	2	96.60	96.00	-2	295	-0.68%
2023/11/14	0	0.00	2	95.60	96.30	-2	300	-0.67%
2023/11/13	1	95.10	0	0.00	95.80	1	302	0.33%
2023/11/10	1	97.00	0	0.00	96.00	1	304	0.33%
2023/11/09	3	97.40	3	98.60	98.30	0	304	0.00%
2023/10/24	3	94.50	3	94.50	94.50	0	618	0.00%
2023/10/23	0	0.00	2	93.25	93.50	-2	689	-0.29%
2023/10/19	1	91.20	0	0.00	91.60	1	693	0.14%
2023/10/18	1	90.40	1	89.60	91.50	0	699	0.00%
2023/10/17	0	0.00	1	90.60	90.00	-1	697	-0.14%
2023/10/13	2	90.00	0	0.00	89.80	2	731	0.27%
2023/10/04	1	87.40	3	87.37	87.30	-2	761	-0.26%
2023/09/22	2	86.50	0	0.00	87.80	2	772	0.26%
2023/09/13	0	0.00	1	88.60	89.50	-1	781	-0.13%
2023/09/08	2	92.30	0	0.00	92.00	2	776	0.26%
2023/09/07	2	95.84	1	94.80	94.80	1	769	0.13%
2023/09/06	1	93.60	1	94.30	93.80	0	765	0.00%
2023/09/01	1	93.50	1	93.60	93.50	0	767	0.00%
2023/08/31	1	92.80	0	0.00	92.80	1	768	0.13%
2023/08/15	0	0.00	4	93.58	93.90	-4	783	-0.51%
2023/08/14	3	95.17	2	95.45	93.20	1	786	0.13%
2023/08/11	3	98.27	4	99.70	97.90	-1	771	-0.13%
2023/08/10	0	0.00	2	105.50	104.00	-2	753	-0.27%
2023/08/09	0	0.00	4	105.50	106.00	-4	742	-0.54%
2023/08/08	1	104.50	0	0.00	104.00	1	733	0.14%
2023/08/07	1	108.00	1	108.50	108.00	0	720	0.00%
2023/08/04	2	104.50	0	0.00	107.50	2	706	0.28%
2023/08/02	1	106.00	2	104.75	104.00	-1	692	-0.14%
2023/08/01	8.2	109.80	0	0.00	110.00	8.2	654	1.25%
2023/07/31	1	105.25	0	0.00	103.50	1	570	0.18%
2023/07/28	0	0.00	1	101.00	98.70	-1	520	-0.19%
2023/07/27	1	103.00	3.6	108.94	101.00	-2.6	514	-0.51%
2023/07/26	2.6	106.62	3	108.00	106.50	-0.4	443	-0.09%
2023/07/21	0	0.00	2	100.50	101.00	-2	372	-0.54%
2023/07/20	1	100.00	0	0.00	100.00	1	375	0.27%
2023/07/19	3	99.83	3	99.67	99.90	0	376	0.00%
2023/07/18	1	98.60	1.4	100.01	100.50	-0.4	380	-0.11%
2023/07/17	1	98.80	1	98.50	98.20	0	369	0.00%
2023/07/14	0	0.00	1	97.40	97.00	-1	369	-0.27%
2023/07/13	0	0.00	1	94.10	93.00	-1	370	-0.27%
2023/07/11	2	93.60	0	0.00	93.50	2	419	0.48%
2023/06/20	31	92.70	31	92.70	92.70	0	935	0.00%
2023/06/19	33.2	93.40	33	93.40	93.40	0.2	987	0.02%
2023/06/16	0.2	95.40	0	0.00	95.10	0.2	1,031	0.02%
2023/06/08	0	0.00	1	94.40	94.60	-1	1,142	-0.09%
2023/06/07	1	95.20	0	0.00	95.60	1	1,155	0.09%
2023/06/06	2	95.65	1	96.10	95.30	1	1,166	0.09%
2023/06/05	0	0.00	1	97.80	97.60	-1	1,204	-0.08%
2023/06/02	0	0.00	0.1	96.71	96.10	-0.1	1,216	-0.01%
2023/06/01	1	94.40	0	0.00	94.50	1	1,216	0.08%
2023/05/31	0	0.00	1	94.10	94.00	-1	1,226	-0.08%
2023/05/26	0	92.00	0	0.00	91.40	0	1,247	0.00%
2023/05/25	1	93.30	0	0.00	92.30	1	1,252	0.08%
2023/05/24	0.3	93.52	0	0.00	92.80	0.3	1,257	0.02%
2023/05/23	0.3	94.30	0	0.00	93.80	0.3	1,261	0.02%
2023/05/22	2	94.60	3	94.60	94.60	-1	1,272	-0.08%
2023/05/19	0	0.00	6	92.47	92.10	-6	1,281	-0.47%
2023/05/18	4	95.10	0	0.00	94.20	4	1,284	0.31%
2023/05/12	0	0.00	1	93.10	94.00	-1	1,485	-0.07%
2023/05/11	1	91.50	0	0.00	91.60	1	1,668	0.06%
2023/05/08	0	0.00	1	94.90	93.80	-1	1,690	-0.06%
2023/05/05	1	94.60	0	0.00	94.70	1	1,687	0.06%
2023/05/03	0.3	93.96	1	93.50	93.60	-0.7	1,682	-0.04%
2023/04/28	1	95.60	1	96.80	97.00	0	1,664	0.00%
2023/04/27	1	95.20	1	96.10	94.90	0	1,656	0.00%
2023/04/25	12	96.55	1	95.00	94.80	11	1,645	0.67%
2023/04/24	10	99.00	0	0.00	99.00	10	1,634	0.61%
2023/04/21	10	97.80	4	98.58	97.00	6	1,628	0.37%
2023/04/20	26	100.40	16	100.16	100.00	10	1,614	0.62%
2023/04/19	42	103.44	32	103.05	103.00	10	1,600	0.62%
2023/04/18	8	102.50	2	102.50	101.50	6	1,586	0.38%
2023/04/17	4	103.50	1	104.50	105.00	3	1,572	0.19%
2023/04/14	2	101.00	3	101.33	101.50	-1	1,536	-0.06%
2023/04/13	5.2	102.02	3.2	99.97	98.90	2	1,516	0.13%
2023/04/12	1.1	103.55	0	0.00	103.00	1.1	1,485	0.07%
2023/04/11	0	0.00	1	102.50	102.50	-1	1,460	-0.07%
2023/04/10	1	101.00	3.1	102.63	101.00	-2.1	1,449	-0.14%
2023/04/07	0.1	103.50	0	0.00	102.00	0.1	1,435	0.01%
2023/04/06	11.1	104.32	0	0.00	104.50	11.1	1,418	0.78%
2023/03/30	13	104.04	1.6	104.80	103.50	11.4	1,377	0.83%
2023/03/29	40	107.50	21.2	107.98	105.50	18.8	1,348	1.39%
2023/03/28	43.5	106.82	16.1	107.00	107.00	27.4	1,325	2.07%
2023/03/27	5.5	115.41	4	114.13	112.00	1.5	1,285	0.12%
2023/03/24	13	115.31	13	116.42	114.00	0	1,232	0.00%
2023/03/22	1	101.00	5	102.60	103.50	-4	970	-0.41%
2023/03/21	2	99.20	2	98.80	99.00	0	910	0.00%
2023/03/20	3	96.93	1	99.00	96.50	2	861	0.23%
2023/03/17	3	94.77	3	94.63	97.90	0	821	0.00%
2023/03/16	1	90.20	1	90.10	90.20	0	754	0.00%
2023/03/15	1	90.60	1	91.60	90.70	0	747	0.00%
2023/03/14	1	89.90	2	89.85	89.80	-1	744	-0.13%
2023/03/13	1	90.68	0	0.00	90.40	1	744	0.14%
2023/03/10	0	0.00	6	91.03	89.20	-6	736	-0.81%
2023/03/08	2	90.80	0	0.00	90.80	2	711	0.28%
2023/03/07	10	94.30	0	0.00	95.20	10	672	1.49%
2023/03/06	6	94.90	1	94.30	94.60	5	653	0.76%
2023/03/03	0	0.00	19	94.10	94.70	-19	643	-2.95%
2023/03/02	1	94.00	1	94.10	94.00	0	631	0.00%
2023/03/01	0	0.00	2	93.50	93.60	-2	624	-0.32%
2023/02/24	1	93.50	0	0.00	91.50	1	609	0.16%
2023/02/23	0	0.00	5	92.32	93.00	-5	603	-0.83%
2023/02/22	0	0.00	1	93.00	93.00	-1	595	-0.17%
2023/02/21	0	0.00	2	91.60	91.60	-2	589	-0.34%
2023/02/20	3	92.93	0	0.00	92.80	3	585	0.51%
2023/02/16	0	0.00	3	91.93	92.30	-3	558	-0.54%
2023/02/15	2	91.50	5	91.42	91.00	-3	552	-0.54%
2023/02/14	2	94.35	2	96.10	93.10	0	532	0.00%
2023/02/13	5	93.80	0	0.00	93.70	5	493	1.01%
2023/02/10	9	95.34	8	95.78	95.60	1	421	0.24%
2023/02/09	7	97.64	3	96.90	96.40	4	343	1.17%
2023/02/08	5	93.86	0.4	93.10	93.00	4.6	160	2.87%
2023/02/07	0	0.00	4	87.30	87.30	-4	128	-3.12%
2023/01/31	0	0.00	4	84.50	84.50	-4	137	-2.90%
2023/01/17	0	0.00	7	83.37	83.50	-7	147	-4.75%
2023/01/11	0.2	87.10	0	0.00	84.00	0.2	148	0.13%
2023/01/10	0	0.00	1	83.70	83.70	-1	148	-0.67%
2023/01/09	1	84.80	0	0.00	84.30	1	148	0.67%
2022/12/27	0	0.00	1	83.50	83.30	-1	161	-0.62%
2022/12/20	6	83.07	0	0.00	82.50	6	199	3.01%
2022/12/19	0	0.00	1	83.30	83.50	-1	199	-0.50%
2022/12/16	3	84.80	0	0.00	84.30	3	202	1.48%
2022/11/30	0	0.00	1	86.30	86.60	-1	203	-0.49%
2022/11/23	0.2	82.80	0	0.00	82.90	0.2	208	0.10%
2022/11/04	1	82.70	1	83.50	83.50	0	250	0.00%
2022/11/03	0	0.00	1	85.30	85.30	-1	245	-0.41%
2022/11/02	1	85.50	1	86.10	85.80	0	243	0.00%
2022/11/01	2	87.95	0	0.00	87.20	2	243	0.82%
2022/10/28	0	0.00	1	88.20	88.70	-1	235	-0.42%
2022/10/17	0	0.00	1	86.30	86.80	-1	230	-0.43%
2022/10/12	1	85.40	0	0.00	85.30	1	226	0.44%
2022/10/03	4	92.95	1	91.70	88.20	3	213	1.42%
2022/09/08	1	94.30	0	0.00	94.20	1	172	0.58%
2022/08/26	0	0.00	0.5	98.10	98.10	-0.5	146	-0.33%
2022/08/25	0	0.00	2	103.00	102.00	-2	139	-1.43%
2022/08/22	2	96.25	0	0.00	95.50	2	121	1.65%
2022/08/09	0	0.00	1	90.00	90.30	-1	84	-1.18%
2022/07/28	2	89.25	0	0.00	89.00	2	91	2.19%
2022/07/25	1	89.90	0	0.00	90.30	1	97	1.02%
2022/07/15	1	82.90	0	0.00	82.90	1	100	0.99%
2022/07/11	1	81.00	0	0.00	82.10	1	106	0.94%
2022/07/08	2	82.50	0	0.00	82.00	2	118	1.69%
2022/07/07	1	81.50	0	0.00	81.90	1	120	0.83%
2022/06/21	2	86.10	0	0.00	86.10	2	140	1.42%
2022/06/20	2	84.45	0	0.00	83.80	2	144	1.39%
2022/06/14	1	85.00	0	0.00	85.00	1	158	0.63%
2022/06/08	1	85.60	0	0.00	86.00	1	205	0.49%
2022/06/01	1	86.20	0	0.00	85.90	1	367	0.27%
2022/05/24	5	84.42	0	0.00	83.60	5	382	1.31%
2022/05/23	5	84.50	0	0.00	84.70	5	381	1.31%
2022/05/20	5	85.10	0	0.00	84.70	5	382	1.31%
2022/05/19	5	84.66	0	0.00	84.70	5	382	1.31%
2022/05/18	5	86.20	0	0.00	86.50	5	382	1.31%
2022/04/28	3	83.93	0	0.00	84.10	3	360	0.83%
2022/04/07	2	88.50	0	0.00	86.90	2	324	0.62%
2022/04/06	1	89.40	0	0.00	89.80	1	320	0.31%
2022/03/25	0	0.00	1	92.10	91.20	-1	305	-0.33%
2022/03/24	0	0.00	1	91.50	91.30	-1	302	-0.33%
2022/03/18	2	94.50	0	0.00	94.20	2	291	0.69%
2022/03/10	1	105.00	1	105.50	105.00	0	236	0.00%
2022/03/09	1	110.00	26	113.98	109.50	-25	213	-11.69%
2022/03/08	0.1	107.00	15	107.37	105.00	-14.9	158	-9.38%
2022/03/07	7	113.00	3	113.00	113.00	4	108	3.68%
2022/03/04	0	0.00	1	103.00	103.00	-1	76	-1.30%
2022/03/03	1	90.90	0	0.00	94.00	1	70	1.41%
2022/03/02	1	87.50	0	0.00	87.80	1	63	1.57%
2022/03/01	0	0.00	0	83.00	84.20	0	62	-0.01%
2022/02/11	0	0.00	3	87.87	88.30	-3	66	-4.50%
2022/02/10	1	88.50	0	0.00	88.40	1	67	1.48%
2022/02/09	2	89.00	0	0.00	89.00	2	68	2.92%
2022/01/13	0	0.00	0.1	85.90	85.90	-0.1	99	-0.06%
2022/01/10	1	87.50	0	0.00	87.20	1	100	1.00%
2022/01/07	2	87.80	0	0.00	88.00	2	99	2.01%
2022/01/06	2	88.10	0	0.00	87.90	2	99	2.01%
2022/01/05	3	88.90	0	0.00	88.20	3	99	3.00%
2022/01/04	3	88.53	0	0.00	88.50	3	101	2.95%
2022/01/03	6	88.72	0	0.00	88.50	6	114	5.22%
2021/12/29	15	88.63	6	88.70	89.10	9	119	7.54%
2021/12/28	11	88.22	4	88.10	89.00	7	119	5.87%
2021/12/27	1	88.60	0	0.00	88.50	1	119	0.84%
2021/12/24	2	89.00	0	0.00	89.20	2	120	1.66%
2021/12/23	3	90.03	0	0.00	89.70	3	119	2.50%
2021/12/22	9	90.21	0	0.00	90.60	9	120	7.45%
2021/12/21	6	89.28	0	0.00	89.60	6	121	4.92%
2021/12/20	1	89.30	0	0.00	89.30	1	122	0.82%
2021/12/17	1	89.70	0	0.00	89.20	1	122	0.82%
2021/11/24	2	91.90	1	91.70	91.70	1	133	0.75%
2021/11/04	0	0.00	1	94.20	93.50	-1	145	-0.69%
2021/11/01	15	94.23	0	0.00	95.20	15	139	10.72%
2021/10/29	2	91.00	0	0.00	90.50	2	131	1.52%
2021/10/28	0	0.00	1	88.30	89.10	-1	130	-0.76%
2021/10/27	1	90.80	0	0.00	90.30	1	127	0.79%
2021/10/26	16	91.14	0	0.00	91.10	16	126	12.65%
2021/10/20	3	88.10	0	0.00	87.80	3	138	2.17%
2021/10/14	3	85.67	1	85.40	85.60	2	144	1.38%
2021/10/13	1	88.30	0	0.00	86.10	1	147	0.68%
2021/10/12	0	0.00	1	88.60	88.30	-1	148	-0.67%
2021/10/08	25	92.51	1.2	89.47	90.60	23.8	149	15.93%
2021/10/07	14	85.48	0	0.00	85.40	14	139	10.04%
2021/10/04	4	82.05	0	0.00	81.60	4	148	2.70%
2021/10/01	4	82.25	0	0.00	82.10	4	151	2.64%
2021/09/30	4	83.08	0	0.00	83.50	4	154	2.59%
2021/09/29	6	82.47	0	0.00	83.00	6	155	3.86%
2021/09/28	4	82.50	0	0.00	83.50	4	156	2.56%
2021/09/27	4	82.40	0	0.00	82.30	4	156	2.56%
2021/09/24	2	81.00	0	0.00	81.20	2	156	1.28%
2021/09/23	1	79.20	0	0.00	80.10	1	157	0.64%
2021/09/22	1	78.00	0	0.00	78.40	1	159	0.63%
2021/09/17	1	80.10	0	0.00	79.90	1	162	0.61%
2021/09/08	0	0.00	4	81.00	80.90	-4	184	-2.17%
2021/08/24	0	0.00	1	79.00	79.10	-1	191	-0.52%
2021/08/19	1	75.40	0	0.00	75.70	1	191	0.52%
2021/08/10	11	78.32	0	0.00	78.00	11	201	5.46%
2021/08/06	0	0.00	1	78.80	79.20	-1	209	-0.48%
2021/08/02	0	0.00	3	78.00	78.00	-3	229	-1.31%
2021/07/29	0	0.00	27	77.52	77.30	-27	232	-11.64%
2021/07/28	1	78.80	1	77.00	78.60	0	230	0.00%
2021/07/27	22	84.97	0	0.00	83.80	22	226	9.70%
2021/07/26	26	85.62	0	0.00	85.20	26	232	11.20%
2021/07/23	12	84.23	0	0.00	84.40	12	232	5.16%
2021/07/22	1	82.50	0	0.00	82.50	1	243	0.41%
2021/07/20	0	0.00	1	80.90	81.10	-1	245	-0.41%
2021/07/14	0	0.00	1	82.80	81.30	-1	243	-0.41%
2021/07/13	0	0.00	1	82.10	82.00	-1	241	-0.41%
2021/07/09	5	83.98	0	0.00	83.90	5	235	2.12%
2021/07/06	0	0.00	1	82.40	82.70	-1	226	-0.44%
2021/06/28	2	81.70	0	0.00	81.50	2	225	0.89%
2021/06/08	0	0.00	1	82.20	81.90	-1	206	-0.49%
2021/06/07	0	0.00	1	83.10	82.90	-1	203	-0.49%
2021/06/04	4	85.53	1	86.50	88.50	3	196	1.53%
2021/06/03	5	84.80	0	0.00	84.70	5	193	2.59%
2021/06/01	2	84.00	0	0.00	84.70	2	197	1.01%
2021/05/31	2	83.10	0	0.00	83.50	2	198	1.01%
2021/05/25	1	82.80	0	0.00	81.70	1	221	0.45%
2021/05/24	1	82.10	0	0.00	82.60	1	222	0.45%
2021/05/21	5	84.84	0	0.00	85.30	5	223	2.24%
2021/05/20	1	82.30	0	0.00	82.30	1	223	0.45%
2021/05/19	6	84.63	0	0.00	84.80	6	224	2.67%
2021/05/10	1	86.50	0	0.00	86.20	1	204	0.49%
2021/05/05	1	85.00	0	0.00	84.00	1	200	0.50%
2021/05/04	0	0.00	2	82.00	83.70	-2	198	-1.01%
2021/05/03	1	85.70	0	0.00	85.60	1	195	0.51%
2021/04/28	2	91.40	1	91.00	90.50	1	189	0.53%
2021/04/14	0	0.00	1	99.20	99.30	-1	229	-0.44%
2021/04/12	0	0.00	31	100.82	101.00	-31	233	-13.27%
2021/04/09	0	0.00	1	103.00	102.00	-1	234	-0.43%
2021/03/29	0	0.00	1	103.00	103.00	-1	245	-0.41%
2021/03/22	1	99.00	0	0.00	99.00	1	244	0.41%
2021/03/08	0	98.40	0	0.00	97.80	0	268	0.00%
2021/03/05	2	98.65	0	0.00	98.40	2	268	0.75%
2021/02/25	0	0.00	6	103.50	104.00	-6	260	-2.30%
2021/02/24	0	0.00	1	107.50	107.00	-1	251	-0.40%
2021/02/23	0	0.00	1	107.50	107.00	-1	247	-0.40%
2021/02/22	0	0.00	14	104.50	105.50	-14	247	-5.66%
2021/02/02	0	0.00	1	105.00	105.00	-1	251	-0.40%
2021/01/22	0	0.00	1	102.50	102.50	-1	304	-0.33%
2021/01/13	0	0.00	1	107.00	106.50	-1	300	-0.33%
2021/01/07	11	107.50	6	108.58	113.00	5	280	1.79%
2021/01/06	0	0.00	1	105.50	103.00	-1	259	-0.38%
2021/01/04	0	0.00	2	104.75	104.50	-2	260	-0.77%
2020/12/30	0	0.00	3	104.00	104.00	-3	263	-1.14%
2020/12/29	0	0.00	1	103.00	103.00	-1	261	-0.38%
2020/12/28	0	0.00	0	103.00	102.00	0	263	-0.01%
2020/12/24	0	0.00	1	99.20	99.20	-1	256	-0.39%
2020/12/23	1	99.50	0	0.00	99.20	1	256	0.39%
2020/12/11	1	99.70	0	0.00	99.70	1	270	0.37%
2020/12/07	1	102.00	0	0.00	101.50	1	274	0.36%
2020/11/24	0	0.00	2	102.50	102.50	-2	319	-0.63%
2020/11/19	1	103.50	0	0.00	104.50	1	357	0.28%
2020/11/10	1	100.50	0	0.00	102.00	1	421	0.24%
2020/11/04	1	102.00	0	0.00	103.50	1	469	0.21%
2020/11/03	3	101.00	0	0.00	101.50	3	484	0.62%
2020/10/30	11	103.04	6	101.08	101.50	5	482	1.04%
2020/10/29	0	0.00	1	112.00	111.00	-1	452	-0.22%
2020/10/27	2	113.00	0	0.00	113.00	2	480	0.42%
2020/10/12	2	110.50	0	0.00	110.00	2	738	0.27%
2020/10/07	0	0.00	1	116.50	116.50	-1	735	-0.14%
2020/09/21	1	114.00	0	0.00	114.50	1	789	0.13%
2020/09/16	1	116.00	0	0.00	115.50	1	798	0.13%
2020/09/14	4	114.50	0	0.00	114.50	4	798	0.50%
2020/09/09	2	117.50	0	0.00	116.50	2	806	0.25%
2020/09/08	0	0.00	0	118.00	118.00	0	805	0.00%
2020/09/07	2	117.00	0	0.00	115.00	2	809	0.25%
2020/09/02	0	0.00	2	123.75	121.00	-2	817	-0.24%
2020/09/01	3	119.33	0	0.00	118.50	3	796	0.38%
2020/08/28	0	0.00	1	122.00	120.50	-1	795	-0.13%
2020/08/27	0	0.00	1	121.50	121.00	-1	790	-0.13%
2020/08/26	1	120.50	2	121.00	120.00	-1	782	-0.13%
2020/08/25	0	0.00	3	119.83	120.50	-3	783	-0.38%
2020/08/24	0	0.00	1	119.00	117.00	-1	761	-0.13%
2020/08/20	5	111.80	3	109.83	109.50	2	752	0.27%
2020/08/19	1	117.50	0	0.00	116.50	1	739	0.14%
2020/08/18	2	116.50	0	0.00	118.00	2	734	0.27%
2020/08/17	0	0.00	3	116.17	117.00	-3	736	-0.41%
2020/08/13	3	112.50	2	114.75	114.50	1	748	0.13%
2020/08/12	3	108.17	0	0.00	109.00	3	752	0.40%
2020/08/10	0	0.00	4	114.13	114.00	-4	753	-0.53%
2020/08/05	0	0.00	1	110.50	109.00	-1	736	-0.14%
2020/08/04	2	108.00	0	0.00	108.50	2	732	0.27%
2020/08/03	2	108.75	2	109.00	107.50	0	738	0.00%
2020/07/31	2	106.75	0	0.00	108.00	2	755	0.26%
2020/07/30	2	108.50	1	109.50	107.50	1	754	0.13%
2020/07/29	2	111.00	0	0.00	111.00	2	736	0.27%
2020/07/28	1	121.50	2	124.00	122.50	-1	705	-0.14%
2020/07/27	1	124.50	1	122.50	124.00	0	707	0.00%
2020/07/24	3	120.83	3	123.67	118.50	0	710	0.00%
2020/07/23	9	129.06	16	128.34	123.00	-7	706	-0.99%
2020/07/22	3	122.00	2.5	129.00	131.00	0.5	700	0.07%
2020/07/21	7	118.00	1	121.00	119.50	6	680	0.88%
2020/07/09	0	0.00	1	115.00	114.00	-1	744	-0.13%
2020/07/02	0	0.00	1	109.00	111.00	-1	775	-0.13%
2020/07/01	1	106.00	0	0.00	106.50	1	782	0.13%
2020/06/29	1	106.00	0	0.00	105.00	1	788	0.13%
2020/06/23	1	106.00	0	0.00	106.50	1	800	0.12%
2020/06/11	1	111.00	0	0.00	108.00	1	932	0.11%
2020/06/03	0	0.00	2	113.75	113.50	-2	1,070	-0.19%
2020/06/01	0	0.00	1	115.00	114.50	-1	1,123	-0.09%
2020/05/29	2	114.50	0	0.00	113.00	2	1,131	0.18%
2020/05/26	1	117.50	0	0.00	117.00	1	1,278	0.08%
2020/05/21	2	119.25	10	123.00	119.00	-8	1,416	-0.56%
2020/05/20	1	119.50	2	119.25	118.50	-1	1,408	-0.07%
2020/05/19	1	120.50	0	0.00	120.00	1	1,408	0.07%
2020/05/18	1	116.00	1	116.50	116.00	0	1,392	0.00%
2020/05/14	1	112.00	0	0.00	112.00	1	1,388	0.07%
2020/05/12	0	0.00	1	116.50	116.50	-1	1,395	-0.07%
2020/05/06	1	118.00	0	0.00	117.50	1	1,393	0.07%
2020/05/05	3	117.00	0	0.00	114.50	3	1,380	0.22%
2020/04/30	0	0.00	1	116.00	115.50	-1	1,369	-0.07%
2020/04/29	1	116.00	1	116.00	117.50	0	1,352	0.00%
2020/04/28	28	119.80	1	119.00	118.50	27	1,341	2.01%
2020/04/27	3	117.33	3	119.33	120.50	0	1,327	0.00%
2020/04/24	0	0.00	2	115.00	114.00	-2	1,278	-0.16%
2020/04/23	1	106.50	1	106.50	107.00	0	1,258	0.00%
2020/04/20	1	115.00	0	0.00	112.50	1	1,239	0.08%
2020/04/17	2	114.75	3	115.17	112.00	-1	1,215	-0.08%
2020/04/16	0	0.00	2	109.50	112.50	-2	1,193	-0.17%
2020/04/15	3	106.00	0	0.00	105.50	3	1,161	0.26%
2020/04/09	1	105.00	2	106.00	104.00	-1	1,156	-0.09%
2020/04/07	1	105.50	3	105.17	105.50	-2	1,107	-0.18%
2020/04/06	0	0.00	5	101.20	104.00	-5	1,101	-0.45%
2020/03/31	1	99.90	0	0.00	101.00	1	1,085	0.09%
2020/03/30	5	99.74	0	0.00	99.90	5	1,074	0.47%
2020/03/20	0	0.00	1	89.00	87.70	-1	1,042	-0.10%
2020/03/19	0	0.00	2	83.55	81.10	-2	1,042	-0.19%
2020/03/18	2	90.65	0	0.00	90.10	2	1,033	0.19%
2020/03/17	1	97.50	10	97.40	94.30	-9	1,018	-0.88%
2020/03/16	14	106.36	2	99.80	99.60	12	987	1.22%
2020/03/13	2	100.65	4	104.00	106.50	-2	962	-0.21%
2020/03/12	1	113.00	0	0.00	109.50	1	935	0.11%
2020/03/10	2	120.00	2	120.00	121.00	0	888	0.00%
2020/03/09	0	0.00	10	130.00	123.00	-10	866	-1.15%
2020/03/06	0	0.00	14	129.36	127.50	-14	839	-1.67%
2020/03/05	21.6	125.54	20	126.45	124.00	1.6	813	0.19%
2020/03/04	1.3	123.50	0	0.00	123.50	1.3	807	0.15%
2020/03/03	0.1	126.00	6	131.33	126.50	-5.9	803	-0.73%
2020/03/02	0.1	123.00	1	121.50	123.50	-0.9	758	-0.12%
2020/02/27	4	123.63	1	124.00	118.00	3	729	0.41%
2020/02/26	4	127.38	8	127.00	127.50	-4	657	-0.61%
2020/02/25	4	119.38	5	116.80	119.00	-1	552	-0.18%
2020/02/24	1	118.50	1	119.00	118.50	0	542	0.00%
2020/02/20	0	0.00	1	116.00	115.00	-1	520	-0.19%
2020/02/19	5	115.00	2	117.00	117.00	3	524	0.57%
2020/02/18	2	115.00	2	115.00	114.50	0	555	0.00%
2020/02/14	1	114.50	0	0.00	112.50	1	567	0.18%
2020/02/11	2	114.00	0	0.00	113.00	2	629	0.32%
2020/02/10	0	0.00	5	113.00	113.00	-5	676	-0.74%
2020/01/30	2	102.50	0	0.00	101.00	2	874	0.23%
2020/01/16	0	0.00	1	112.50	112.50	-1	876	-0.11%
2020/01/13	0	0.00	1	108.00	108.50	-1	878	-0.11%
2020/01/06	1	109.50	0	0.00	108.50	1	886	0.11%
2020/01/03	1	110.50	0	0.00	111.00	1	901	0.11%
2020/01/02	1	113.50	0	0.00	113.50	1	893	0.11%
2019/12/31	1	112.00	0	0.00	112.00	1	891	0.11%
2019/12/30	1	112.50	1	113.50	113.00	0	890	0.00%
2019/12/27	1	116.00	0	0.00	114.50	1	889	0.11%
2019/12/19	1	113.50	0	0.00	112.50	1	911	0.11%
2019/12/18	2	123.00	7	116.29	113.00	-5	919	-0.54%
2019/12/16	0	0.00	1	119.50	117.50	-1	930	-0.11%
2019/12/13	0	0.00	3	117.33	118.00	-3	913	-0.33%
2019/12/11	1	115.00	3	115.00	113.50	-2	890	-0.22%
2019/12/05	1	112.00	0	0.00	112.00	1	878	0.11%
2019/12/03	5	110.90	0	0.00	110.50	5	897	0.56%
2019/12/02	2	106.50	0	0.00	111.50	2	910	0.22%
2019/11/22	2	112.25	1	115.00	112.00	1	921	0.11%
2019/11/21	1	115.50	3	114.50	115.00	-2	912	-0.22%
2019/11/19	3	112.00	0	0.00	111.00	3	892	0.34%
2019/11/18	1	108.00	1	109.00	110.00	0	881	0.00%
2019/11/15	4	112.38	2	114.25	111.50	2	871	0.23%
2019/11/13	2	109.00	0	0.00	110.00	2	821	0.24%
2019/11/11	0	0.00	1	112.00	112.00	-1	793	-0.13%
2019/11/07	18	125.08	12	126.46	123.00	6	718	0.84%
2019/11/06	2	123.00	5	125.20	126.50	-3	658	-0.46%
2019/11/05	3	111.00	7	113.14	115.00	-4	581	-0.69%
2019/11/04	0	0.00	5	110.80	112.00	-5	527	-0.95%
2019/11/01	0	0.00	2	101.00	102.00	-2	487	-0.41%
2019/10/31	0	0.00	5	100.80	98.90	-5	482	-1.04%
2019/10/29	2	95.90	1	100.00	96.00	1	463	0.22%
2019/10/24	2	96.15	0	0.00	96.20	2	425	0.47%
2019/10/22	0	0.00	2	99.00	99.00	-2	405	-0.49%
2019/10/21	0	0.00	3	98.37	97.70	-3	402	-0.75%
2019/10/17	24	96.83	0	0.00	96.70	24	398	6.03%
2019/09/27	1	95.00	0	0.00	93.20	1	361	0.28%
2019/09/26	7	96.20	0	0.00	94.70	7	363	1.93%
2019/09/25	1	96.60	0	0.00	96.40	1	359	0.28%
2019/09/24	1	98.70	0	0.00	97.50	1	356	0.28%
2019/09/20	0	0.00	2	102.50	104.00	-2	332	-0.60%
2019/09/17	1	96.20	0	0.00	96.00	1	293	0.34%
2019/09/12	1	97.50	0	0.00	96.50	1	285	0.35%
2019/09/10	2	97.25	2	99.90	98.00	0	278	0.00%
2019/09/09	0	0.00	1	99.00	99.00	-1	273	-0.37%
2019/09/06	4	98.95	0	0.00	98.00	4	270	1.48%
2019/09/05	3	100.67	7	102.43	103.00	-4	257	-1.55%
2019/09/04	0	0.00	1	102.00	102.00	-1	244	-0.41%
2019/09/03	1	102.50	4	101.13	102.50	-3	225	-1.33%
2019/09/02	0	0.00	1	97.00	96.60	-1	190	-0.52%
2019/08/28	0	0.00	1	93.00	92.00	-1	179	-0.56%
2019/08/15	0	0.00	1	85.00	85.20	-1	154	-0.65%
2019/08/01	0	0.00	1	85.20	84.90	-1	137	-0.73%
2019/07/31	0	0.00	1	84.10	85.50	-1	130	-0.76%
2019/07/22	0	0.00	1	82.20	82.00	-1	118	-0.84%
2019/07/10	3	80.47	0	0.00	79.80	3	129	2.32%
2019/07/09	1	83.20	1	82.80	81.60	0	123	0.00%
2019/07/08	1	82.20	2	82.10	82.00	-1	121	-0.82%
2019/07/05	1	80.80	0	0.00	80.80	1	119	0.83%
2019/07/04	2	81.15	0	0.00	80.70	2	119	1.67%
2019/07/02	0	0.00	1	79.10	79.10	-1	112	-0.89%
2019/04/29	0	0.00	1	75.60	74.70	-1	87	-1.14%
2019/04/25	1	74.90	1	76.50	74.90	0	84	0.00%
2019/04/24	1	75.20	0	0.00	75.40	1	78	1.27%
2019/04/18	0	0.00	1	72.50	72.20	-1	69	-1.45%
2019/04/11	1	72.40	0	0.00	72.10	1	75	1.33%
2018/10/11	0	0.00	7	62.30	62.30	-7	137	-5.08%
2018/10/09	1	66.00	0	0.00	65.70	1	135	0.74%
2018/09/18	7	73.50	0	0.00	73.50	7	153	4.55%
2018/09/05	0	73.50	0	0.00	74.10	0	162	0.00%
2018/07/30	1	76.40	0	0.00	75.30	1	358	0.28%
2018/07/26	1	71.00	0	0.00	73.30	1	340	0.29%
2018/07/02	1	63.10	0	0.00	63.10	1	327	0.31%
2018/06/25	1	65.80	0	0.00	65.80	1	318	0.31%
2018/06/22	1	67.30	1	68.10	67.00	0	317	0.00%
2018/06/20	0	0.00	1	68.60	67.70	-1	312	-0.32%
2018/06/11	1	74.50	0	0.00	71.30	1	310	0.32%
2018/06/05	0	0.00	1	75.80	76.40	-1	296	-0.34%
2018/05/31	1	75.50	0	0.00	74.70	1	290	0.34%
2018/05/30	1	75.50	0	0.00	75.90	1	285	0.35%
2018/05/28	1	79.20	1	82.40	79.20	0	265	0.00%
2018/05/24	1	76.10	0	0.00	75.40	1	244	0.41%
2018/05/22	1	78.80	2	81.00	77.00	-1	223	-0.45%
2018/05/21	3	80.00	1	83.80	80.00	2	211	0.95%
2018/05/18	0	0.00	2	81.40	79.60	-2	189	-1.06%
2018/05/17	0	0.00	4	74.15	76.20	-4	153	-2.60%
2018/04/27	0	0.00	0.2	64.40	64.90	-0.2	123	-0.16%
2018/04/12	0	0.00	1	63.60	63.70	-1	116	-0.86%
2018/04/03	0	62.90	0	0.00	62.90	0	117	0.00%
2018/03/08	1	62.20	0	0.00	62.30	1	112	0.89%
2018/02/27	0	0.00	1	63.80	63.70	-1	107	-0.93%
2018/02/21	1	62.50	0	0.00	62.60	1	105	0.95%
2018/01/31	0	0.00	2	65.25	65.00	-2	83	-2.40%
2018/01/16	0	0.00	1	67.50	67.30	-1	80	-1.25%
2018/01/15	0	0.00	1	67.00	67.00	-1	79	-1.26%
2018/01/09	1	67.00	0	0.00	66.20	1	81	1.23%
2018/01/08	2	67.60	0	0.00	67.50	2	78	2.55%