統新 (6426)-玉山券商分點個股進出

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

統新

(6426)

股價
84.0
漲跌
▲0.7
漲幅
+0.84%
成交量
570張
產業
上市通信網路類股
198人加入追蹤

立即追蹤
本地時間:14:30(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

統新 (6426)籌碼相關－玉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

玉山券商分點個股進出
玉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
2024/12/20	0	0.00	3	84.77	84.00	-3	1,408	-0.21%
2024/12/19	6	84.93	0	87.00	83.30	6	1,404	0.43%
2024/12/18	0.1	89.50	0	0.00	88.80	0.1	1,396	0.01%
2024/12/17	1	87.60	0	0.00	88.00	1	1,419	0.07%
2024/12/13	3	92.43	4	93.75	93.00	-1	1,421	-0.07%
2024/12/12	4	97.78	0	0.00	95.40	4	1,419	0.28%
2024/12/11	2.2	102.82	0.1	104.50	97.80	2.1	1,458	0.14%
2024/12/10	0	104.00	1	107.00	105.00	-1	1,435	-0.07%
2024/12/09	4	106.88	2	107.75	108.50	2	1,424	0.14%
2024/12/06	33	107.68	30.1	109.74	108.50	2.9	1,344	0.22%
2024/12/05	1	107.00	12.3	106.80	107.00	-11.3	1,098	-1.03%
2024/12/04	19	97.30	3	97.30	97.30	16	952	1.68%
2024/12/03	4	85.93	10	86.30	88.50	-6	931	-0.65%
2024/12/02	0	0.00	11	80.03	80.50	-11	847	-1.30%
2024/11/29	0	0.00	2	73.20	73.20	-2	816	-0.24%
2024/11/28	0	70.00	0	0.00	71.30	0	823	0.00%
2024/11/27	0	71.80	0	0.00	72.00	0	821	0.00%
2024/11/25	1	73.70	0	0.00	74.30	1	814	0.12%
2024/11/13	0	0.00	0.3	69.50	69.60	-0.3	778	-0.03%
2024/11/12	2	69.05	0	0.00	68.60	2	777	0.26%
2024/11/11	2	69.45	0	0.00	69.10	2	775	0.26%
2024/11/07	0	0.00	0	68.90	68.60	0	763	0.00%
2024/11/05	1	68.80	0	0.00	67.60	1	760	0.13%
2024/10/29	0	0.00	2	68.90	69.90	-2	756	-0.26%
2024/10/24	0	0.00	3	75.83	75.30	-3	741	-0.40%
2024/10/22	2	77.43	0	0.00	75.50	2	732	0.28%
2024/10/21	3	77.53	3	77.60	77.10	0	725	0.00%
2024/10/18	0.1	78.60	0	0.00	78.50	0.1	716	0.01%
2024/10/17	3	82.20	2	82.00	80.10	1	707	0.14%
2024/10/16	7.5	79.91	2	81.50	79.60	5.5	690	0.80%
2024/10/15	6	81.45	11	83.00	80.60	-5	662	-0.75%
2024/10/14	4	75.10	4	76.70	77.00	0	594	0.00%
2024/10/11	0	0.00	1	77.80	75.30	-1	580	-0.17%
2024/10/09	1	76.70	0	0.00	75.60	1	561	0.18%
2024/10/08	5	79.20	5	78.80	77.40	0	541	0.00%
2024/10/07	3	78.40	4	77.33	77.80	-1	524	-0.19%
2024/10/04	13	74.17	17	74.22	74.40	-4	481	-0.83%
2024/09/30	1	66.50	0	0.00	66.40	1	439	0.23%
2024/09/20	0	0.00	20	69.39	68.90	-20	424	-4.71%
2024/09/18	0	0.00	2	69.75	70.30	-2	382	-0.52%
2024/09/16	2	68.15	0	0.00	68.00	2	365	0.55%
2024/09/12	1	73.00	3	72.03	72.90	-2	340	-0.59%
2024/09/11	1	67.00	5	68.52	67.00	-4	279	-1.43%
2024/09/10	19	69.33	19	65.41	65.90	0	270	0.00%
2024/09/09	2	66.65	0	0.00	66.30	2	258	0.77%
2024/09/06	0	0.00	2	66.60	66.60	-2	244	-0.82%
2024/09/04	0	0.00	2	62.50	62.80	-2	233	-0.86%
2024/09/02	0	0.00	3	67.07	67.60	-3	213	-1.41%
2024/08/30	0	0.00	4	62.90	62.30	-4	203	-1.96%
2024/08/28	0	0.00	1	60.00	59.00	-1	195	-0.51%
2024/08/14	0	0.00	2	55.50	55.70	-2	208	-0.96%
2024/08/07	0.1	56.50	0	0.00	56.10	0.1	213	0.05%
2024/08/06	4	52.88	0	0.00	52.30	4	213	1.87%
2024/08/05	0	0.00	8	55.10	55.10	-8	210	-3.80%
2024/08/02	0	61.30	0	0.00	61.20	0	209	0.00%
2024/07/23	0	0.00	0	63.50	63.50	0	208	0.00%
2024/07/22	1	63.60	1.2	63.85	63.10	-0.2	208	-0.09%
2024/07/19	0	0.00	2.1	65.13	64.90	-2.1	206	-1.04%
2024/07/18	1	67.60	0	0.00	67.20	1	204	0.49%
2024/07/16	1	69.20	0	0.00	68.00	1	202	0.49%
2024/07/15	1	69.60	0	0.00	68.50	1	202	0.49%
2024/07/12	1	71.00	2	71.40	71.00	-1	200	-0.50%
2024/07/09	2	74.60	0	0.00	74.70	2	190	1.05%
2024/07/08	0	0.00	3.3	72.08	73.80	-3.3	144	-2.30%
2024/07/04	1	66.20	0	0.00	66.20	1	111	0.89%
2024/06/28	0	0.00	1	66.90	66.90	-1	114	-0.88%
2024/06/24	0	67.40	2	66.85	66.70	-2	126	-1.57%
2024/06/19	0.2	67.08	0	0.00	66.90	0.2	127	0.16%
2024/06/18	0.3	69.01	0	0.00	68.50	0.3	126	0.24%
2024/06/17	0	0.00	1	68.90	69.20	-1	125	-0.79%
2024/06/11	0	0.00	2	63.80	63.60	-2	125	-1.60%
2024/06/05	2	63.25	0	63.10	63.00	2	140	1.41%
2024/06/04	0	0.00	2	63.90	63.50	-2	152	-1.31%
2024/05/31	1	64.00	0.1	63.80	64.00	0.9	200	0.45%
2024/05/28	1	66.30	0.3	66.50	66.40	0.7	239	0.29%
2024/05/27	0	0.00	1	66.90	66.50	-1	305	-0.33%
2024/05/23	1	65.10	0	0.00	65.30	1	342	0.29%
2024/05/22	0	0.00	1	66.50	65.50	-1	344	-0.29%
2024/05/21	1	64.80	0	0.00	64.80	1	347	0.29%
2024/05/15	1	64.00	0	0.00	63.70	1	365	0.27%
2024/05/14	1	64.50	0	0.00	64.50	1	367	0.27%
2024/04/19	2	62.65	2	62.80	63.10	0	385	0.00%
2024/04/16	7	64.44	0	0.00	64.00	7	389	1.80%
2024/04/15	2	67.10	0	0.00	66.70	2	391	0.51%
2024/04/12	1	67.90	0	0.00	68.00	1	396	0.25%
2024/04/11	1	68.00	0	0.00	68.10	1	414	0.24%
2024/04/10	0	0.00	0.1	68.89	68.50	-0.1	420	-0.01%
2024/04/09	4	68.58	1	69.10	68.50	3	423	0.71%
2024/04/08	0	69.00	0	69.00	69.20	0	424	-0.01%
2024/04/02	5	69.22	0.1	69.00	69.10	4.9	442	1.10%
2024/04/01	0	0.00	0	70.30	70.40	0	467	0.00%
2024/03/28	1	68.50	0	0.00	68.20	1	464	0.22%
2024/03/26	1	69.10	1	68.90	68.90	0	468	0.00%
2024/03/25	0	71.90	1	70.30	70.90	-1	470	-0.20%
2024/03/21	0	0.00	1	69.00	68.90	-1	480	-0.21%
2024/03/20	0	72.00	0	0.00	68.70	0	485	0.00%
2024/03/14	3	70.10	2	69.65	70.60	1	520	0.19%
2024/03/13	3	70.23	0	0.00	69.40	3	524	0.57%
2024/03/12	1	71.70	0	0.00	71.60	1	537	0.19%
2024/03/11	7	71.43	0	0.00	71.30	7	550	1.27%
2024/03/08	17	73.48	8.1	76.32	72.60	8.9	569	1.56%
2024/03/07	6	77.47	4	78.75	76.80	2	662	0.30%
2024/03/06	1	80.00	1	80.50	80.00	0	696	0.00%
2024/03/05	3	80.07	7	77.24	78.20	-4	686	-0.58%
2024/03/04	0	0.00	12	76.66	77.30	-12	700	-1.71%
2024/03/01	0	0.00	2	76.70	76.00	-2	696	-0.29%
2024/02/29	33.4	79.20	0	0.00	78.00	33.4	688	4.85%
2024/02/27	2	78.00	21	72.82	77.00	-19	624	-3.04%
2024/02/26	0	0.00	1	74.50	72.40	-1	597	-0.17%
2024/02/23	0	0.00	1	71.60	71.00	-1	593	-0.17%
2024/02/22	4	73.00	1	72.40	71.90	3	604	0.50%
2024/02/21	1	74.60	1	73.90	73.80	0	608	0.00%
2024/02/20	0	73.20	0	0.00	72.00	0	608	0.00%
2024/02/19	0.1	72.26	3	72.00	72.00	-2.9	618	-0.47%
2024/02/16	3	72.17	1	71.80	72.10	2	627	0.32%
2024/02/05	2	68.25	0	0.00	68.20	2	631	0.32%
2024/02/02	3	69.27	0	0.00	69.00	3	635	0.47%
2024/01/31	0	0.00	1	69.80	69.60	-1	664	-0.15%
2024/01/30	1	70.30	0	0.00	69.80	1	672	0.15%
2024/01/26	1	68.00	0	0.00	68.00	1	680	0.15%
2024/01/22	0	0.00	1	68.30	68.20	-1	683	-0.15%
2024/01/18	1	67.00	1	67.00	67.10	0	689	0.00%
2024/01/17	1	67.60	1	67.50	67.70	0	697	0.00%
2024/01/16	1	70.40	0	0.00	70.20	1	700	0.14%
2024/01/15	1	71.20	1	71.10	71.50	0	706	0.00%
2024/01/11	8	69.33	0	0.00	69.80	8	725	1.10%
2024/01/10	0	0.00	3	70.03	69.40	-3	744	-0.40%
2024/01/09	3	71.00	5	70.20	70.30	-2	749	-0.27%
2024/01/08	1	74.00	7	73.51	72.80	-6	749	-0.80%
2024/01/05	6	74.23	3	74.20	72.00	3	746	0.40%
2024/01/04	2	71.25	0	0.00	71.00	2	732	0.27%
2024/01/03	1	72.30	0	0.00	72.20	1	749	0.13%
2023/12/28	1	76.90	1	74.50	74.30	0	762	0.00%
2023/12/27	6	78.58	5	76.82	78.40	1	752	0.13%
2023/12/26	4	72.43	0	0.00	72.80	4	727	0.55%
2023/12/22	2	73.10	0	0.00	72.60	2	731	0.27%
2023/12/20	2	74.15	2	74.10	73.70	0	733	0.00%
2023/12/19	0	0.00	0	74.40	73.50	0	734	0.00%
2023/12/13	6	78.03	0	0.00	76.70	6	748	0.80%
2023/12/12	0	0.00	1	77.50	77.50	-1	800	-0.12%
2023/12/11	0	0.00	5	79.80	79.40	-5	859	-0.58%
2023/12/08	0	0.00	1	81.80	81.00	-1	857	-0.12%
2023/12/07	1	84.70	1.1	85.21	81.50	-0.1	874	-0.01%
2023/12/05	0	0.00	50	85.51	84.40	-50	885	-5.65%
2023/12/04	10	91.30	5	92.30	90.10	5	866	0.58%
2023/12/01	3	84.25	6	88.54	90.40	-3	774	-0.39%
2023/11/29	52	83.44	1	81.40	81.40	51	708	7.20%
2023/11/22	0	0.00	1	78.50	78.90	-1	666	-0.15%
2023/11/20	0	78.00	0	0.00	77.40	0	676	0.00%
2023/11/17	2.3	79.30	4.1	79.80	79.00	-1.8	682	-0.27%
2023/11/16	2	80.10	2	78.80	78.70	0	675	0.00%
2023/11/14	0	76.20	0	0.00	76.60	0	658	0.00%
2023/11/10	1	80.70	1	79.10	79.00	0	653	0.00%
2023/11/08	0	0.00	3	78.10	80.40	-3	650	-0.46%
2023/11/06	3	75.50	0	0.00	75.00	3	627	0.48%
2023/10/30	0	0.00	2	71.90	71.30	-2	622	-0.32%
2023/10/26	0	75.19	0	0.00	73.40	0	640	0.00%
2023/10/25	0	0.00	0.1	75.90	75.70	-0.1	691	-0.02%
2023/10/24	1	75.10	0	0.00	75.80	1	702	0.14%
2023/10/20	0	0.00	3	74.53	75.60	-3	703	-0.43%
2023/10/19	2	75.75	2	75.10	75.50	0	706	0.00%
2023/10/18	0.2	75.80	1	75.60	73.30	-0.8	690	-0.12%
2023/10/17	1	74.50	0	0.00	74.30	1	672	0.15%
2023/10/16	1	73.00	0	0.00	73.50	1	669	0.15%
2023/10/13	1	72.90	0	0.00	72.70	1	671	0.15%
2023/10/11	5	73.42	4	72.83	71.50	1	685	0.15%
2023/10/04	0	0.00	0.1	70.80	70.30	-0.1	731	-0.01%
2023/09/26	0	0.00	2	72.70	72.10	-2	898	-0.22%
2023/09/19	0	0.00	0.1	77.50	75.20	-0.1	878	-0.01%
2023/09/18	0.3	80.00	1	77.10	76.10	-0.7	868	-0.08%
2023/09/15	2.2	78.99	2.1	79.19	77.50	0.1	852	0.01%
2023/09/14	5	77.00	7	79.61	80.30	-2	791	-0.25%
2023/09/13	0	0.00	1.3	71.86	73.00	-1.3	719	-0.18%
2023/09/12	1	72.70	0.1	73.70	71.00	0.9	712	0.12%
2023/09/11	0	0.00	3	72.59	72.60	-3	687	-0.44%
2023/09/08	2.2	72.66	4.1	71.51	71.30	-1.9	665	-0.28%
2023/09/05	2	66.30	1	66.10	66.50	1	619	0.16%
2023/09/04	0.1	66.30	0	0.00	66.30	0.1	617	0.01%
2023/08/31	0	0.00	5	66.80	66.60	-5	610	-0.82%
2023/08/25	1	69.00	5	69.82	70.00	-4	603	-0.66%
2023/08/24	11	70.43	1	69.60	69.60	10	599	1.67%
2023/08/23	3	70.00	0.5	68.90	69.90	2.5	582	0.43%
2023/08/17	0.1	67.80	0	0.00	67.80	0.1	559	0.01%
2023/08/15	0	0.00	1.1	67.98	68.00	-1.1	552	-0.20%
2023/08/11	0	0.00	1	64.00	64.50	-1	539	-0.19%
2023/08/10	2.3	63.12	0	0.00	62.30	2.3	535	0.43%
2023/08/09	0	0.00	1	64.50	64.80	-1	532	-0.19%
2023/08/08	0.1	66.00	1	65.60	65.50	-0.9	530	-0.17%
2023/08/04	0.1	65.80	0	0.00	66.10	0.1	527	0.03%
2023/08/02	2.1	69.34	2	67.55	67.00	0.1	525	0.02%
2023/08/01	3	70.63	4.1	70.75	69.50	-1.1	520	-0.21%
2023/07/31	1	72.30	0	0.00	69.30	1	511	0.20%
2023/07/28	10	74.57	12.7	73.74	73.50	-2.7	495	-0.53%
2023/07/27	1	69.30	0	0.00	70.20	1	439	0.23%
2023/07/26	0.3	69.23	0	0.00	68.40	0.3	418	0.06%
2023/07/24	0.3	63.82	0	0.00	62.90	0.3	402	0.07%
2023/07/19	0.3	65.00	0	0.00	64.80	0.3	388	0.06%
2023/07/18	0.1	66.50	0.1	67.10	65.50	0	385	-0.01%
2023/07/17	1.1	66.87	13	67.22	66.70	-11.9	379	-3.13%
2023/07/14	0	0.00	0.2	67.30	66.50	-0.2	373	-0.05%
2023/07/13	12	70.90	0	0.00	68.10	12	365	3.29%
2023/07/12	2	71.50	1	69.50	71.10	1	347	0.29%
2023/07/11	0	0.00	0.1	69.95	69.50	-0.1	322	-0.03%
2023/07/10	3.3	74.28	6.2	75.26	75.20	-2.9	277	-1.04%
2023/07/07	1.3	67.98	4.2	68.13	70.20	-2.9	176	-1.64%
2023/07/06	0	0.00	2	63.70	63.90	-2	118	-1.68%
2023/07/04	0.2	63.76	0	0.00	63.70	0.2	102	0.23%
2023/07/03	1	60.80	1	60.80	60.60	0	93	-0.02%
2023/06/05	2	61.85	0	0.00	61.80	2	157	1.27%
2023/05/29	1	63.30	1	62.30	61.50	0	156	0.00%
2023/05/19	1	60.10	0	0.00	59.70	1	154	0.65%
2023/05/18	0	0.00	0.1	59.70	59.60	-0.1	156	-0.08%
2023/05/17	1	59.50	0	60.20	60.30	1	156	0.64%
2023/05/09	0	0.00	0	61.00	60.60	0	161	0.00%
2023/05/08	6	61.20	0	0.00	60.80	6	162	3.69%
2023/05/04	0	0.00	0.2	61.00	60.70	-0.2	166	-0.11%
2023/05/03	0	0.00	0.1	60.80	60.70	-0.1	167	-0.05%
2023/04/20	0	0.00	0.2	64.90	64.10	-0.2	190	-0.09%
2023/04/17	0	66.00	0	0.00	64.90	0	180	0.02%
2023/04/14	0.2	65.61	0	0.00	65.20	0.2	179	0.08%
2023/04/11	0	0.00	0	64.30	64.20	0	178	-0.01%
2023/04/10	0	0.00	0.3	64.50	64.50	-0.3	178	-0.14%
2023/04/07	5	64.80	0	0.00	64.60	5	177	2.81%
2023/04/06	1	64.80	0	0.00	64.80	1	177	0.56%
2023/03/28	0	66.45	0	0.00	65.90	0	180	0.02%
2023/03/23	0	68.60	0	0.00	67.10	0	185	0.00%
2023/03/22	0	70.10	2	67.20	67.50	-2	188	-1.06%
2023/03/21	0	69.45	0	0.00	67.00	0	189	0.00%
2023/03/20	0	69.08	2	66.60	66.50	-2	186	-1.07%
2023/03/16	0	0.00	6	65.00	64.20	-6	190	-3.15%
2023/03/15	0	66.70	0	66.50	66.20	0	193	0.00%
2023/03/14	6.2	66.79	0	0.00	66.10	6.2	199	3.11%
2023/03/13	2	64.81	0	0.00	65.60	2	199	1.01%
2023/03/10	0	68.27	1	69.10	67.10	-1	219	-0.45%
2023/03/09	5	71.00	0	0.00	71.00	5	235	2.13%
2023/03/06	1	63.60	0	0.00	63.80	1	272	0.37%
2023/03/02	0	0.00	5	61.98	61.80	-5	271	-1.84%
2023/02/22	0	64.20	0	0.00	63.00	0	271	0.00%
2023/02/20	5	64.34	1	62.90	63.80	4	273	1.46%
2023/02/16	1	62.90	0	0.00	62.70	1	275	0.36%
2023/02/14	1	62.30	0	0.00	62.20	1	280	0.36%
2023/02/13	0	0.00	4	62.18	62.10	-4	283	-1.41%
2023/02/08	0	66.00	0.2	65.94	65.00	-0.2	286	-0.06%
2023/02/06	5	64.11	0	0.00	64.60	5	285	1.76%
2023/02/03	1	64.30	0	0.00	64.10	1	291	0.34%
2023/02/02	0	65.00	0	0.00	65.40	0	291	0.00%
2023/02/01	2	64.40	0	0.00	64.50	2	291	0.69%
2023/01/30	1	62.40	0	0.00	62.60	1	288	0.35%
2023/01/17	2	61.90	2	61.50	61.40	0	290	0.00%
2023/01/16	0	65.00	0	0.00	61.50	0	290	0.00%
2023/01/10	1	65.30	1	65.20	65.10	0	285	0.00%
2023/01/06	6	60.10	0	0.00	60.40	6	273	2.19%
2023/01/04	0.1	62.00	0	0.00	61.00	0.1	280	0.02%
2022/12/29	0	60.20	0	0.00	59.70	0	286	0.00%
2022/12/26	0.1	62.00	0	0.00	61.20	0.1	295	0.02%
2022/12/22	1	61.20	0	0.00	61.30	1	306	0.33%
2022/12/16	2	66.90	0	0.00	65.30	2	316	0.63%
2022/12/15	2	69.30	0	0.00	68.90	2	318	0.63%
2022/12/06	6	73.47	2.1	74.72	72.50	3.9	323	1.20%
2022/12/05	0	0.00	3	73.60	73.20	-3	322	-0.93%
2022/12/02	4	76.55	3	75.87	74.70	1	321	0.31%
2022/12/01	4	72.93	1.1	74.72	74.00	2.9	306	0.93%
2022/11/30	1	74.90	2	73.10	71.70	-1	293	-0.33%
2022/11/29	2.2	69.63	2	69.70	70.00	0.2	267	0.08%
2022/11/28	0	0.00	1	65.00	66.60	-1	230	-0.43%
2022/11/25	1	61.10	0	0.00	60.60	1	231	0.43%
2022/11/21	1	61.50	0	0.00	61.40	1	291	0.34%
2022/11/16	0	0.00	1	62.50	61.90	-1	362	-0.28%
2022/11/15	0.1	63.20	0	0.00	62.60	0.1	373	0.03%
2022/11/11	2	62.05	0	0.00	61.50	2	415	0.48%
2022/11/07	5	60.50	0	0.00	59.40	5	568	0.88%
2022/11/04	1	59.30	1	59.80	60.50	0	583	0.00%
2022/10/21	1	59.70	0	0.00	57.00	1	672	0.15%
2022/10/12	2	67.60	0	0.00	66.50	2	661	0.30%
2022/10/06	5	74.50	0	0.00	74.70	5	652	0.77%
2022/09/27	0	0.00	0.2	74.59	75.70	-0.2	621	-0.04%
2022/09/19	0	0.00	1	78.90	79.10	-1	599	-0.17%
2022/09/15	0	0.00	7	80.20	79.00	-7	594	-1.18%
2022/09/13	1	84.00	0	0.00	80.90	1	588	0.17%
2022/09/06	4	81.30	0	0.00	79.50	4	569	0.70%
2022/09/05	0	83.10	2	81.65	81.30	-2	562	-0.35%
2022/09/02	0.1	85.20	0	0.00	85.20	0.1	555	0.02%
2022/09/01	1	86.00	0	0.00	83.20	1	549	0.18%
2022/08/30	0	0.00	1	89.10	88.50	-1	529	-0.19%
2022/08/26	0.1	87.96	1	90.00	87.60	-0.9	507	-0.18%
2022/08/25	1	88.30	2.1	89.56	89.40	-1.1	477	-0.23%
2022/08/24	3	86.73	0.3	87.17	88.60	2.7	457	0.59%
2022/08/23	0	0.00	1	81.80	81.50	-1	421	-0.24%
2022/08/22	0.1	85.20	3	85.50	85.70	-2.9	406	-0.72%
2022/08/19	0	85.70	8	85.73	85.10	-8	392	-2.03%
2022/08/18	3.3	85.54	0.7	86.27	86.50	2.6	375	0.69%
2022/08/17	1.3	83.97	1.1	84.80	84.20	0.2	346	0.05%
2022/08/16	2.3	80.34	8	80.60	80.30	-5.7	306	-1.86%
2022/08/15	12	79.88	10	80.17	82.20	2	282	0.71%
2022/08/12	0	0.00	2	78.35	78.90	-2	206	-0.97%
2022/08/10	7.2	72.67	2.2	72.28	70.70	5.1	165	3.06%
2022/08/09	11	71.05	3	72.43	69.10	8	133	5.97%
2022/08/05	0	66.10	0	0.00	62.60	0	85	0.01%
2022/08/04	0.1	61.20	0	0.00	61.20	0.1	67	0.21%
2022/07/25	0	0.00	0.1	60.50	61.10	-0.1	53	-0.19%
2022/07/08	0	0.00	0.1	60.20	59.50	-0.1	53	-0.11%
2022/07/06	6	55.80	0	0.00	54.00	6	53	11.17%
2022/07/01	1	54.30	0	0.00	53.90	1	58	1.70%
2022/06/07	5	68.20	0	0.00	68.00	5	57	8.66%
2022/05/25	0	0.00	4	63.30	63.80	-4	54	-7.29%
2022/05/12	0	0.00	1	62.90	62.90	-1	56	-1.78%
2022/05/06	5	68.60	0	0.00	67.70	5	59	8.40%
2022/05/05	0	0.00	1	68.60	68.60	-1	59	-1.69%
2022/05/04	3	68.80	0	0.00	68.10	3	59	5.02%
2022/05/03	0	69.20	0	0.00	69.60	0	59	0.00%
2022/04/06	5	71.30	0	0.00	75.30	5	82	6.09%
2022/03/24	0	73.30	0	0.00	69.70	0	92	0.00%
2022/03/22	0	73.30	0	0.00	69.70	0	93	0.00%
2022/03/07	4	70.00	0	0.00	68.00	4	106	3.75%
2022/02/24	0	69.10	0	0.00	68.50	0	120	0.00%
2022/02/23	0	71.50	0	0.00	70.90	0	126	0.00%
2021/12/29	1	77.10	0	0.00	76.90	1	282	0.35%
2021/11/29	0	0.00	5	72.40	71.90	-5	238	-2.09%
2021/11/26	4	75.00	0	0.00	74.60	4	237	1.68%
2021/11/18	1	79.00	1.1	79.33	78.90	-0.1	220	-0.06%
2021/11/17	0.1	78.40	1	80.50	77.70	-0.9	216	-0.43%
2021/11/16	5	74.92	0	0.00	75.10	5	196	2.54%
2021/11/12	0	0.00	1	74.90	74.30	-1	194	-0.51%
2021/11/09	2	77.65	1	77.00	76.20	1	184	0.54%
2021/11/08	0.1	76.10	2.1	76.47	77.20	-1.9	166	-1.16%
2021/11/04	5	72.00	0	0.00	70.30	5	147	3.38%
2021/11/03	1	70.20	0	0.00	69.60	1	143	0.70%
2021/10/29	1	69.90	1	70.80	70.70	0	134	0.00%
2021/10/28	2	72.55	1	73.00	71.10	1	130	0.77%
2021/10/27	2	68.10	0	0.00	69.00	2	117	1.71%
2021/10/26	0	0.00	3.1	72.06	70.80	-3.1	111	-2.79%
2021/10/25	3.2	65.76	1.1	65.75	68.40	2.2	85	2.54%
2021/10/15	1	56.10	0	0.00	56.20	1	78	1.27%
2021/10/05	0	0.00	4	53.60	55.00	-4	90	-4.44%
2021/09/23	0	0.00	2	59.00	60.00	-2	94	-2.11%
2021/09/07	1	64.00	0	0.00	63.10	1	116	0.86%
2021/08/24	0	0.00	1	61.80	60.80	-1	123	-0.81%
2021/08/20	1	60.20	0	0.00	59.60	1	126	0.79%
2021/08/18	2	58.20	0	0.00	61.50	2	128	1.56%
2021/08/17	5	61.60	0	0.00	60.00	5	126	3.94%
2021/07/22	2	71.75	0	0.00	71.10	2	204	0.98%
2021/07/16	1	75.20	0	0.00	75.60	1	208	0.48%
2021/07/15	0	0.00	1	74.00	75.00	-1	210	-0.48%
2021/07/12	0	0.00	2	76.00	74.50	-2	211	-0.95%
2021/07/07	0	0.00	1	78.20	77.50	-1	217	-0.46%
2021/07/05	0	0.00	1	78.90	79.50	-1	228	-0.44%
2021/07/02	2	78.90	0	0.00	78.40	2	243	0.82%
2021/06/28	0	0.00	1	81.70	83.20	-1	269	-0.37%
2021/06/22	0	0.00	1	76.10	75.40	-1	262	-0.38%
2021/06/18	1	80.50	0	0.00	80.00	1	266	0.38%
2021/06/15	1	81.20	0.2	81.20	81.10	0.8	272	0.29%
2021/06/11	0	0.00	2	80.70	80.60	-2	274	-0.73%
2021/06/10	0	0.00	3	81.10	80.70	-3	281	-1.07%
2021/06/01	0	0.00	1	84.70	85.40	-1	295	-0.34%
2021/05/27	0	0.00	0.3	82.50	82.60	-0.3	293	-0.10%
2021/05/25	1	84.10	0	0.00	83.30	1	293	0.34%
2021/05/24	0	0.00	0	86.00	80.50	0	293	0.00%
2021/05/18	0	0.00	2	73.20	73.50	-2	302	-0.66%
2021/05/14	2	73.90	0	0.00	74.30	2	295	0.68%
2021/05/13	2	70.75	0	0.00	71.80	2	292	0.68%
2021/05/11	0	0.00	2	83.25	81.10	-2	272	-0.73%
2021/05/06	0	0.00	1	82.80	83.40	-1	263	-0.38%
2021/05/04	3	92.27	1	93.30	89.50	2	255	0.78%
2021/05/03	0.2	97.98	0	0.00	97.00	0.2	249	0.08%
2021/04/26	1	99.80	0	0.00	99.80	1	254	0.39%
2021/04/20	0	102.50	0	0.00	103.00	0	268	0.00%
2021/04/16	1	105.00	0	0.00	104.50	1	283	0.35%
2021/04/14	1	104.50	0	0.00	104.50	1	295	0.34%
2021/04/13	0	0.00	5	109.00	108.00	-5	307	-1.63%
2021/04/12	4	110.75	0	0.00	109.00	4	304	1.31%
2021/04/08	7	113.79	5.1	113.30	111.50	1.9	299	0.63%
2021/03/22	0	0.00	1	103.00	103.00	-1	274	-0.36%
2021/03/18	1	101.00	0	0.00	100.50	1	277	0.36%
2021/03/16	2	102.50	0	0.00	101.50	2	296	0.67%
2021/03/11	1	99.70	1	99.90	99.60	0	315	0.00%
2021/02/26	0	102.50	1	100.50	100.50	-1	470	-0.21%
2021/02/19	1	105.50	0	0.00	106.50	1	795	0.13%
2021/02/18	1	101.50	0	0.00	104.00	1	864	0.12%
2021/02/02	0	0.00	2	98.35	97.00	-2	918	-0.22%
2021/02/01	0	0.00	1	99.10	98.30	-1	926	-0.11%
2021/01/21	1	98.00	21	96.11	96.50	-20	1,004	-1.99%
2021/01/20	1	99.30	0	0.00	98.20	1	1,005	0.10%
2021/01/18	0	0.00	1	99.40	103.00	-1	1,007	-0.10%
2021/01/14	1	104.00	1	105.50	103.50	0	999	0.00%
2021/01/13	1	104.00	0	0.00	104.00	1	997	0.10%
2021/01/12	2	103.00	0.1	106.50	103.00	1.9	994	0.20%
2021/01/11	1	107.50	11	108.50	106.50	-10	993	-1.01%
2021/01/08	0	0.00	8	117.50	113.50	-8	984	-0.81%
2021/01/07	30	119.15	0	0.00	117.50	30	979	3.06%
2021/01/06	2	120.75	0	0.00	119.00	2	976	0.20%
2021/01/04	0	0.00	1	116.50	117.50	-1	972	-0.10%
2020/12/30	1	115.00	0	0.00	115.00	1	972	0.10%
2020/12/28	0	0.00	2	115.00	117.00	-2	975	-0.20%
2020/12/22	0	0.00	1	112.50	111.50	-1	1,002	-0.10%
2020/12/18	1	118.50	0	0.00	117.50	1	1,032	0.10%
2020/12/17	1	121.00	2	120.50	117.00	-1	1,039	-0.10%
2020/12/11	0	0.00	1	114.50	115.50	-1	1,046	-0.10%
2020/12/10	0	0.00	10	125.00	119.50	-10	1,068	-0.94%
2020/12/09	10	125.75	0	0.00	124.50	10	1,088	0.92%
2020/12/08	0	0.00	4	125.50	125.50	-4	1,123	-0.36%
2020/12/07	1	122.50	2	122.75	122.50	-1	1,120	-0.09%
2020/12/04	0	0.00	1	127.00	126.50	-1	1,119	-0.09%
2020/12/03	2	129.75	2	131.25	127.50	0	1,116	0.00%
2020/12/02	1	132.50	3	129.83	129.00	-2	1,110	-0.18%
2020/11/27	8	134.25	9	133.56	131.50	-1	1,085	-0.09%
2020/11/26	5	126.90	0	0.00	129.50	5	1,049	0.48%
2020/11/25	2	126.00	5	125.60	125.50	-3	1,039	-0.29%
2020/11/24	1	126.50	1	125.00	125.00	0	1,021	0.00%
2020/11/23	2	129.00	3.1	127.68	125.50	-1.1	1,014	-0.11%
2020/11/20	4	128.50	3	128.17	128.50	1	988	0.10%
2020/11/19	3	124.17	1.1	123.79	127.00	1.9	942	0.20%
2020/11/18	63.1	122.72	72	121.35	126.00	-8.9	898	-0.99%
2020/11/17	9.1	117.51	5	118.70	119.00	4.1	770	0.53%
2020/11/16	2	109.00	22.1	108.44	108.50	-20.1	754	-2.66%
2020/11/13	0	0.00	5	106.00	106.50	-5	774	-0.65%
2020/11/12	3.1	110.22	2	108.75	107.00	1.1	796	0.14%
2020/11/11	0	0.00	1	107.00	105.00	-1	798	-0.13%
2020/11/10	2	105.00	5	104.00	103.00	-3	806	-0.37%
2020/11/09	2	105.00	1	105.00	105.00	1	834	0.12%
2020/11/06	7	104.07	0	0.00	102.00	7	856	0.82%
2020/11/05	6	102.92	1	104.50	103.00	5	975	0.51%
2020/11/04	10	99.91	0	0.00	100.00	10	1,028	0.97%
2020/11/03	10	99.99	0	0.00	101.00	10	1,042	0.96%
2020/11/02	1	103.00	2.1	102.10	97.50	-1.1	1,062	-0.10%
2020/10/30	1	94.60	0	0.00	94.10	1	1,079	0.09%
2020/10/28	0	0.00	2	97.50	96.80	-2	1,082	-0.18%
2020/10/20	1	102.00	0	0.00	101.50	1	1,186	0.08%
2020/10/15	0	0.00	2	103.00	102.50	-2	1,222	-0.16%
2020/10/07	1	108.50	0	0.00	108.00	1	1,355	0.07%
2020/09/30	1	106.00	3	104.00	106.00	-2	1,546	-0.13%
2020/09/29	0	0.00	1	105.50	105.50	-1	1,715	-0.06%
2020/09/28	1	106.00	1	107.50	106.50	0	1,804	0.00%
2020/09/25	2	107.50	1	105.00	105.00	1	1,934	0.05%
2020/09/24	6	106.42	1	106.00	105.00	5	2,171	0.23%
2020/09/23	0	0.00	1	112.50	112.50	-1	2,193	-0.05%
2020/09/22	1	114.50	1	113.50	114.50	0	2,315	0.00%
2020/09/15	15.1	122.44	1	123.00	123.00	14.1	2,595	0.54%
2020/09/14	3	115.67	4	113.00	118.50	-1	2,658	-0.04%
2020/09/11	5	109.90	5	109.00	108.00	0	2,652	0.00%
2020/09/09	1	120.50	0	0.00	120.50	1	2,681	0.04%
2020/09/08	1	124.00	1	123.00	121.50	0	2,686	0.00%
2020/09/04	1	126.00	50	126.76	126.00	-49	2,754	-1.78%
2020/09/03	1	130.00	1	129.50	129.00	0	2,865	0.00%
2020/09/02	1	130.00	1	129.50	129.50	0	2,960	0.00%
2020/09/01	1	131.50	1	132.00	132.00	0	2,971	0.00%
2020/08/28	1	132.00	1	131.50	132.00	0	2,992	0.00%
2020/08/27	1	136.50	2	133.75	132.50	-1	3,002	-0.03%
2020/08/25	2	132.25	1	131.50	132.00	1	3,012	0.03%
2020/08/24	1	130.00	0	0.00	131.00	1	3,024	0.03%
2020/08/21	1	131.50	1	133.50	132.00	0	3,027	0.00%
2020/08/20	7	131.64	14	134.32	129.00	-7	3,045	-0.23%
2020/08/19	2	142.50	17	149.03	143.00	-15	3,006	-0.50%
2020/08/18	20	148.03	3	148.50	146.50	17	2,990	0.57%
2020/08/17	1	148.50	23	148.43	149.50	-22	2,983	-0.74%
2020/08/14	12	145.88	1	144.50	145.00	11	2,997	0.37%
2020/08/13	12	144.00	2	145.00	146.50	10	3,008	0.33%
2020/08/12	0	0.00	5	143.70	142.50	-5	3,030	-0.16%
2020/08/11	26	152.10	9	149.67	147.50	17	3,024	0.56%
2020/08/10	2	147.00	7	147.00	146.50	-5	2,922	-0.17%
2020/08/07	1	142.50	1	146.00	143.00	0	2,892	0.00%
2020/08/06	2	143.25	3	145.17	143.00	-1	2,895	-0.03%
2020/08/05	8	143.44	9.1	143.03	145.50	-1.1	2,892	-0.04%
2020/08/04	2	135.25	2	136.50	136.00	0	2,868	0.00%
2020/07/29	2	137.00	4	134.38	135.00	-2	2,987	-0.07%
2020/07/28	7	133.57	1	136.00	132.50	6	3,026	0.20%
2020/07/27	2	134.50	2	135.00	133.00	0	3,047	0.00%
2020/07/24	6	140.42	1	139.50	138.00	5	3,070	0.16%
2020/07/23	1	143.00	7	144.21	145.50	-6	3,132	-0.19%
2020/07/22	3	143.67	5	144.20	143.00	-2	3,216	-0.06%
2020/07/21	5	143.20	3	143.00	142.00	2	3,307	0.06%
2020/07/20	1	138.00	0	0.00	142.50	1	3,423	0.03%
2020/07/17	1	142.50	1	138.00	139.00	0	3,440	0.00%
2020/07/16	1	144.00	0	0.00	145.50	1	3,449	0.03%
2020/07/15	6	148.83	11	149.59	145.50	-5	3,440	-0.15%
2020/07/14	8	146.31	6	147.00	145.00	2	3,434	0.06%
2020/07/13	4	156.50	6	153.50	152.50	-2	3,437	-0.06%
2020/07/10	5	154.30	16	153.56	155.00	-11	3,469	-0.32%
2020/07/09	6	163.50	6	166.17	160.00	0	3,427	0.00%
2020/07/08	17	165.74	16	168.66	167.00	1	3,394	0.03%
2020/07/07	5	160.30	1	156.50	159.00	4	3,260	0.12%
2020/07/06	16	161.66	3.1	162.50	162.50	12.9	3,182	0.41%
2020/07/03	23.1	156.13	35	158.37	161.00	-11.9	3,073	-0.39%
2020/07/02	10	148.95	2	148.75	148.00	8	2,825	0.28%
2020/07/01	8	148.75	15.1	148.59	147.00	-7.1	2,784	-0.25%
2020/06/30	19	147.29	26	147.54	145.50	-7	2,660	-0.26%
2020/06/29	14	142.64	5	141.90	141.50	9	2,542	0.35%
2020/06/24	2	141.00	37	140.51	143.00	-35	2,518	-1.39%
2020/06/23	8	140.13	5	137.00	136.50	3	2,486	0.12%
2020/06/22	11	145.18	7	141.71	141.50	4	2,471	0.16%
2020/06/19	4	141.63	7	141.43	143.50	-3	2,414	-0.12%
2020/06/18	2	137.50	1	136.00	136.50	1	2,327	0.04%
2020/06/17	4	137.25	1	138.00	138.00	3	2,310	0.13%
2020/06/16	0	0.00	2	136.00	135.00	-2	2,279	-0.09%
2020/06/15	6	134.17	5	130.80	131.00	1	2,269	0.04%
2020/06/12	7	132.14	5	133.10	133.00	2	2,279	0.09%
2020/06/11	2	135.73	1	135.00	133.50	1	2,290	0.04%
2020/06/10	14	145.46	8	147.56	142.50	6	2,255	0.27%
2020/06/09	11.1	140.49	20	142.00	143.50	-8.9	2,144	-0.41%
2020/06/08	2	132.25	11	132.41	133.00	-9	2,065	-0.44%
2020/06/04	12	137.21	2	140.00	140.00	10	2,055	0.49%
2020/06/03	2	132.50	11	134.95	135.00	-9	2,029	-0.44%
2020/06/01	5	134.50	5	134.50	135.00	0	2,008	0.00%
2020/05/29	6	132.25	7	132.79	133.50	-1	1,994	-0.05%
2020/05/28	5	130.30	1	131.00	129.00	4	1,975	0.20%
2020/05/27	5	129.60	0	0.00	129.50	5	1,967	0.25%
2020/05/26	5	141.80	0	0.00	136.50	5	1,934	0.26%
2020/05/22	0	0.00	1	140.00	140.00	-1	1,927	-0.05%
2020/05/21	1	146.00	0	0.00	143.00	1	1,914	0.05%
2020/05/19	2	138.00	5	143.80	143.50	-3	1,864	-0.16%
2020/05/15	0	0.00	2	144.00	141.00	-2	1,798	-0.11%
2020/05/14	2	143.50	0	0.00	140.50	2	1,786	0.11%
2020/05/13	1	143.00	2	139.50	143.50	-1	1,762	-0.06%
2020/05/12	11	140.00	2	144.75	140.00	9	1,777	0.51%
2020/05/11	2	146.50	3	145.67	145.00	-1	1,780	-0.06%
2020/05/08	0	0.00	1	150.50	148.00	-1	1,774	-0.06%
2020/05/07	2	148.25	2	149.00	148.00	0	1,777	0.00%
2020/05/06	5	152.90	4	154.50	147.00	1	1,788	0.06%
2020/05/05	11	151.09	1	152.00	152.00	10	1,735	0.58%
2020/05/04	4	150.38	7	150.29	148.50	-3	1,763	-0.17%
2020/04/30	2	149.25	3	148.83	146.50	-1	1,742	-0.06%
2020/04/29	0	0.00	1.1	149.86	149.50	-1.1	1,726	-0.06%
2020/04/28	2.1	149.62	2	146.75	147.50	0.1	1,710	0.01%
2020/04/27	5	140.20	9	139.56	143.00	-4	1,628	-0.25%
2020/04/24	6	132.42	6.5	129.83	134.00	-0.5	1,537	-0.03%
2020/04/23	6.1	124.51	10	126.15	125.00	-3.9	1,440	-0.27%
2020/04/22	2	116.00	5	111.70	117.00	-3	1,317	-0.23%
2020/04/21	4	113.50	2	116.00	110.50	2	1,297	0.15%
2020/04/20	4	113.00	4	113.25	116.00	0	1,296	0.00%
2020/04/17	5	112.90	4	115.50	112.00	1	1,301	0.08%
2020/04/16	13	114.15	5	112.70	115.50	8	1,270	0.63%
2020/04/15	2	110.75	5	111.30	113.00	-3	1,234	-0.24%
2020/04/14	0.1	106.00	0	0.00	105.00	0.1	1,173	0.01%
2020/04/13	21	101.98	21.1	104.48	100.00	-0.1	1,166	0.00%
2020/04/10	1	103.50	1	105.50	105.50	0	1,119	0.00%
2020/04/09	4	99.38	4	96.80	96.10	0	1,095	0.00%
2020/04/08	2	101.47	1	99.80	99.50	1	1,108	0.09%
2020/04/07	0	0.00	1	94.50	97.90	-1	1,090	-0.09%
2020/04/06	1	87.10	0	0.00	89.00	1	1,101	0.09%
2020/04/01	1	84.80	1	86.30	86.30	0	1,136	0.00%
2020/03/31	1	84.40	0	0.00	83.00	1	1,210	0.08%
2020/03/30	2	79.30	0	0.00	83.70	2	1,249	0.16%
2020/03/27	1	86.00	0	0.00	84.60	1	1,290	0.08%
2020/03/26	2	82.50	0	0.00	84.00	2	1,281	0.16%
2020/03/23	1	69.00	0	0.00	67.70	1	1,306	0.08%
2020/03/17	2	84.55	2	87.25	84.30	0	1,321	0.00%
2020/03/16	1	102.00	0	0.00	93.60	1	1,313	0.08%
2020/03/13	1	102.50	0	0.00	104.00	1	1,342	0.07%
2020/03/12	3	115.50	93.3	114.34	113.50	-90.3	1,418	-6.36%
2020/03/11	1	127.50	1	125.00	126.00	0	1,489	0.00%
2020/03/10	0	0.00	8	120.50	129.50	-8	1,496	-0.53%
2020/03/09	1	125.50	0	0.00	122.00	1	1,544	0.06%
2020/03/05	1.8	131.34	0	0.00	130.50	1.8	1,540	0.12%
2020/03/04	2	129.00	2	127.75	128.00	0	1,546	0.00%
2020/03/03	1	129.00	2	130.50	129.00	-1	1,559	-0.06%
2020/03/02	4	127.13	3	126.83	128.00	1	1,569	0.06%
2020/02/27	2	136.75	1	131.00	128.00	1	1,583	0.06%
2020/02/26	0	0.00	1	135.00	136.00	-1	1,569	-0.06%
2020/02/25	1	133.00	0	0.00	132.50	1	1,566	0.06%
2020/02/24	2	131.50	0	0.00	134.00	2	1,565	0.13%
2020/02/21	8	139.44	6	139.00	136.00	2	1,566	0.13%
2020/02/19	1	141.50	0	0.00	143.00	1	1,634	0.06%
2020/02/17	4	145.13	0	0.00	143.00	4	1,767	0.23%
2020/02/14	2	147.00	1	145.50	147.00	1	1,763	0.06%
2020/02/13	6	144.92	0	0.00	144.50	6	1,756	0.34%
2020/02/12	0	0.00	4	142.13	142.00	-4	1,733	-0.23%
2020/02/11	3	139.17	1	137.50	138.50	2	1,701	0.12%
2020/02/07	1	140.00	2	140.50	134.50	-1	1,672	-0.06%
2020/02/06	4	139.50	2	142.00	139.50	2	1,641	0.12%
2020/02/05	5.1	132.38	2	139.25	136.00	3.1	1,616	0.19%
2020/02/03	3	121.50	5	122.40	121.50	-2	1,536	-0.13%
2020/01/31	8	137.19	4	134.75	134.00	4	1,504	0.27%
2020/01/30	3.3	148.50	0	0.00	148.50	3.3	1,487	0.22%
2020/01/20	3	165.50	3	164.00	165.00	0	1,491	0.00%
2020/01/16	1	168.00	5	165.00	165.50	-4	1,502	-0.27%
2020/01/14	0.1	173.00	2	173.00	173.00	-1.9	1,486	-0.13%
2020/01/10	2	162.50	2	160.25	159.00	0	1,446	0.00%
2020/01/09	3	161.00	0	0.00	161.00	3	1,438	0.21%
2020/01/08	1	157.00	2	157.00	157.00	-1	1,435	-0.07%
2020/01/06	2	166.75	3	165.67	165.50	-1	1,466	-0.07%
2020/01/03	1	172.00	3	170.67	171.50	-2	1,536	-0.13%
2020/01/02	5	174.00	3.3	174.50	176.00	1.7	1,559	0.11%
2019/12/31	1	169.50	0	0.00	169.00	1	1,589	0.06%
2019/12/27	0	0.00	21	173.02	173.00	-21	1,649	-1.27%
2019/12/26	42	178.65	23.3	174.40	173.50	18.7	1,615	1.16%
2019/12/25	4	176.25	6.2	177.11	176.00	-2.2	1,540	-0.14%
2019/12/24	0	0.00	4.4	172.92	173.00	-4.4	1,503	-0.29%
2019/12/23	0	0.00	1	165.00	166.00	-1	1,462	-0.07%
2019/12/20	2	167.00	0.2	165.00	166.00	1.8	1,505	0.12%
2019/12/18	2	170.50	2	173.00	167.00	0	1,504	0.00%
2019/12/12	2	167.50	3	168.67	172.00	-1	1,470	-0.07%
2019/12/11	3	168.83	2	166.50	166.00	1	1,444	0.07%
2019/12/10	2	176.00	2.2	177.88	173.00	-0.2	1,422	-0.01%
2019/12/09	12.1	171.77	14	172.64	172.00	-1.9	1,383	-0.13%
2019/12/06	5	160.00	2	162.25	169.00	3	1,306	0.23%
2019/12/04	8.1	154.91	3	157.00	153.00	5.1	1,246	0.41%
2019/11/29	1	148.00	1	151.50	148.00	0	1,215	0.00%
2019/11/27	3	152.50	0	0.00	149.50	3	1,213	0.25%
2019/11/26	1	146.00	0.1	150.00	149.50	0.9	1,209	0.07%
2019/11/25	0.1	144.00	0	0.00	143.00	0.1	1,197	0.01%
2019/11/21	1	146.00	0	0.00	147.50	1	1,215	0.08%
2019/11/18	12	152.79	18.1	154.75	145.50	-6.1	1,346	-0.45%
2019/11/15	11	150.55	9	152.00	150.50	2	1,314	0.15%
2019/11/14	11.1	142.80	3	143.83	151.00	8.1	1,299	0.62%
2019/11/13	1	138.00	3	139.00	137.50	-2	1,215	-0.16%
2019/11/11	2	137.00	2	139.00	134.00	0	1,240	0.00%
2019/11/07	0	0.00	10	132.35	132.00	-10	1,277	-0.78%
2019/11/06	10	139.00	0	0.00	134.50	10	1,306	0.77%
2019/11/05	0	0.00	1	132.50	134.00	-1	1,337	-0.07%
2019/11/04	0	0.00	8	134.50	133.00	-8	1,352	-0.59%
2019/10/29	9	140.17	17	136.15	135.50	-8	1,383	-0.58%
2019/10/28	0	0.00	0.1	140.00	141.50	-0.1	1,385	-0.01%
2019/10/25	5	140.00	0	0.00	138.00	5	1,383	0.36%
2019/10/23	4	130.00	0	0.00	128.50	4	1,376	0.29%
2019/10/22	12	128.21	0	0.00	130.00	12	1,385	0.87%
2019/10/21	1	131.50	1	131.00	128.00	0	1,408	0.00%
2019/10/18	0	0.00	1	132.50	133.50	-1	1,421	-0.07%
2019/10/16	2	138.25	0	0.00	135.00	2	1,454	0.14%
2019/10/15	0	0.00	2	135.75	137.00	-2	1,465	-0.14%
2019/10/14	0	0.00	5	144.00	140.50	-5	1,494	-0.33%
2019/10/09	1.1	142.55	9	141.44	144.00	-7.9	1,459	-0.54%
2019/10/08	12	138.88	0	0.00	135.50	12	1,400	0.86%
2019/10/07	0	0.00	10	137.00	134.50	-10	1,387	-0.72%
2019/10/04	17	136.26	9	135.33	140.50	8	1,385	0.58%
2019/10/03	2	128.05	2	126.25	128.00	0	1,330	0.00%
2019/09/27	2	125.50	14	124.21	125.00	-12	1,408	-0.85%
2019/09/26	3	129.67	0	0.00	128.50	3	1,405	0.21%
2019/09/25	6	131.67	2	131.75	129.00	4	1,425	0.28%
2019/09/20	8	120.00	0	0.00	125.00	8	1,363	0.59%
2019/09/11	0	0.00	1	121.00	122.00	-1	1,315	-0.08%
2019/09/10	84	121.02	0	0.00	121.00	84	1,307	6.43%
2019/09/09	2	120.25	0	0.00	119.50	2	1,296	0.15%
2019/09/06	1	120.00	2	126.00	119.50	-1	1,285	-0.08%
2019/09/05	1	132.50	0	0.00	132.00	1	1,251	0.08%
2019/09/03	0	0.00	6	135.50	134.50	-6	1,231	-0.49%
2019/09/02	0	0.00	3	131.50	139.00	-3	1,230	-0.24%
2019/08/30	0	0.00	1	132.00	132.50	-1	1,217	-0.08%
2019/08/29	1	135.00	0	0.00	133.00	1	1,212	0.08%
2019/08/28	2	138.75	0	0.00	137.00	2	1,200	0.17%
2019/08/22	1	135.00	2	136.00	140.50	-1	1,152	-0.09%
2019/08/21	1	135.00	5	135.60	141.00	-4	1,121	-0.36%
2019/08/19	8	112.00	1	113.00	117.50	7	955	0.73%
2019/08/16	0	0.00	3	110.33	107.00	-3	920	-0.33%
2019/08/13	1	114.50	1	115.50	113.50	0	894	0.00%
2019/08/12	4	116.63	2	114.00	114.50	2	889	0.22%
2019/08/08	1	113.00	2	114.25	119.00	-1	855	-0.12%
2019/08/07	3	111.83	1	114.00	111.50	2	825	0.24%
2019/08/06	1	101.00	8	100.98	107.50	-7	791	-0.88%
2019/08/02	2	110.50	0	0.00	108.50	2	776	0.26%
2019/08/01	0	0.00	2	112.25	114.00	-2	777	-0.26%
2019/07/26	2	112.00	1	112.50	110.50	1	738	0.14%
2019/07/24	1	108.00	2	108.00	110.00	-1	744	-0.13%
2019/07/23	2	109.00	3	108.67	107.50	-1	747	-0.13%
2019/07/22	2	110.00	0	0.00	110.00	2	721	0.28%
2019/07/19	0	0.00	1	108.00	108.00	-1	705	-0.14%
2019/07/18	1	105.00	2	105.00	107.00	-1	721	-0.14%
2019/07/17	3	104.83	1	102.00	107.00	2	707	0.28%
2019/07/16	2	107.50	2	106.75	105.50	0	698	0.00%
2019/07/12	2	100.00	0	0.00	102.00	2	667	0.30%
2019/07/11	1	99.80	0	0.00	102.00	1	660	0.15%
2019/07/09	0	0.00	3	93.43	95.30	-3	615	-0.49%
2019/07/08	10	92.77	19	93.15	94.10	-9	609	-1.48%
2019/07/05	6	91.00	1	90.80	90.60	5	590	0.85%
2019/07/04	12	88.38	11	89.80	89.70	1	582	0.17%
2019/07/02	3	84.37	1	87.00	85.00	2	574	0.35%
2019/06/13	0	0.00	1	75.70	76.00	-1	799	-0.13%
2019/06/12	1	77.70	0	0.00	76.80	1	805	0.12%
2019/06/10	1	72.20	0	0.00	74.60	1	812	0.12%
2019/06/06	0	0.00	1	69.80	70.00	-1	819	-0.12%
2019/05/28	1	66.10	0	0.00	66.00	1	953	0.10%
2019/05/22	0	0.00	1	67.20	66.00	-1	1,153	-0.09%
2019/05/21	1	65.10	0	0.00	68.20	1	1,214	0.08%
2019/05/10	0	0.00	1	70.00	70.80	-1	1,395	-0.07%
2019/05/09	1	74.00	0	0.00	71.10	1	1,404	0.07%
2019/05/06	1	76.60	1	76.30	76.00	0	1,491	0.00%
2019/05/03	1	78.50	0	0.00	78.00	1	1,522	0.07%
2019/04/19	2	82.00	0	0.00	82.60	2	1,880	0.11%
2019/04/16	1	87.20	0	0.00	86.70	1	2,216	0.05%
2019/04/15	0	0.00	2	88.50	87.50	-2	2,254	-0.09%
2019/04/12	0	0.00	3	83.73	86.50	-3	2,289	-0.13%
2019/04/11	2	85.40	3	85.73	85.00	-1	2,348	-0.04%
2019/04/10	1	87.80	1	90.20	87.50	0	2,394	0.00%
2019/04/09	1	88.70	0	0.00	88.70	1	2,457	0.04%
2019/04/08	2	90.00	1	88.80	88.30	1	2,548	0.04%
2019/04/03	1	86.00	3	88.67	87.10	-2	2,618	-0.08%
2019/03/27	2	83.20	0	0.00	82.10	2	2,944	0.07%
2019/03/22	0	0.00	1	78.90	78.30	-1	3,075	-0.03%
2019/03/21	0	0.00	1	79.90	78.90	-1	3,161	-0.03%
2019/03/20	2	82.70	0	0.00	81.60	2	3,212	0.06%
2019/03/19	0	0.00	1	82.20	82.70	-1	3,231	-0.03%
2019/03/18	2	79.70	1	80.90	80.50	1	3,222	0.03%
2019/03/07	2	77.25	0	0.00	74.00	2	3,244	0.06%
2019/02/27	0	0.00	1	86.40	86.50	-1	3,157	-0.03%
2019/02/26	0	0.00	1	92.10	86.00	-1	3,142	-0.03%
2019/02/25	0	0.00	7	93.34	93.50	-7	3,106	-0.23%
2019/02/22	2	86.95	4	87.30	88.10	-2	3,018	-0.07%
2019/02/20	6	86.30	4	84.78	84.90	2	2,934	0.07%
2019/02/19	5	81.30	1	81.40	80.80	4	2,867	0.14%
2019/02/18	7	79.46	3	81.73	81.00	4	2,855	0.14%
2019/02/14	1	86.10	0	0.00	84.50	1	2,792	0.04%
2019/02/12	1	89.10	0	0.00	88.00	1	2,730	0.04%
2019/01/30	1	83.80	1	83.10	83.40	0	2,633	0.00%
2019/01/29	0	0.00	3	83.87	83.50	-3	2,613	-0.11%
2019/01/25	1	82.50	0	0.00	81.80	1	2,537	0.04%
2019/01/22	3	81.13	2	82.30	81.30	1	2,443	0.04%
2019/01/21	0	0.00	1	79.00	78.40	-1	2,359	-0.04%
2019/01/17	1	79.30	11	80.94	77.50	-10	2,311	-0.43%
2019/01/16	1	80.80	0	0.00	80.00	1	2,253	0.04%
2019/01/09	14	88.11	3	89.23	85.10	11	1,937	0.57%
2019/01/07	11	78.83	11	79.70	79.70	0	1,629	0.00%
2019/01/04	3	74.50	1	77.80	77.80	2	1,579	0.13%
2019/01/03	2	74.80	2	78.20	75.00	0	1,527	0.00%
2018/12/27	3	74.40	2	75.30	76.50	1	1,307	0.08%
2018/12/26	1	79.00	2	76.70	72.60	-1	1,201	-0.08%
2018/12/25	44	84.82	1	84.70	80.60	43	1,103	3.90%
2018/12/24	222	82.44	3	80.20	82.50	219	923	23.72%	大買/鉅額交易
2018/12/22	0	0.00	0.2	75.10	75.00	-0.2	822	-0.02%
2018/12/21	1	72.80	1	71.80	72.80	0	774	0.00%
2018/12/20	3	69.93	2	70.10	70.60	1	729	0.14%
2018/12/14	3	67.97	4	68.73	70.40	-1	456	-0.22%
2018/12/13	1	62.10	4	64.43	66.50	-3	357	-0.84%
2018/12/12	3	58.90	3	58.17	60.50	0	287	0.00%
2018/12/11	1	57.50	0	0.00	56.70	1	257	0.39%
2018/12/10	3	55.77	5	56.66	55.10	-2	232	-0.86%
2018/12/06	2	54.00	0	0.00	51.40	2	167	1.20%
2018/12/05	0	0.00	3	52.40	54.00	-3	137	-2.18%
2018/11/29	0	0.00	1	47.60	48.90	-1	103	-0.96%
2018/11/28	0	0.00	1	42.50	44.70	-1	91	-1.09%
2018/11/08	0	0.00	2	40.60	40.60	-2	110	-1.80%
2018/10/23	1	41.00	1	41.30	40.55	0	116	0.00%
2018/10/15	1	37.30	0	0.00	36.85	1	117	0.85%
2018/10/04	0	0.00	5	47.08	46.85	-5	111	-4.49%
2018/09/03	0	0.00	1	53.60	52.10	-1	266	-0.38%
2018/08/28	0	0.00	1	52.20	51.40	-1	284	-0.35%
2018/08/27	0	0.00	1	52.50	51.90	-1	290	-0.34%
2018/08/24	1	51.00	0	0.00	51.90	1	300	0.33%
2018/08/23	3	50.70	0	0.00	50.80	3	301	1.00%
2018/08/21	0	0.00	1	46.50	46.80	-1	299	-0.33%
2018/08/09	1	49.50	0	0.00	49.30	1	374	0.27%
2018/07/25	1	51.90	1	51.30	51.30	0	410	0.00%
2018/07/13	1	50.30	0	0.00	50.70	1	429	0.23%
2018/07/12	0	0.00	1	49.15	49.30	-1	431	-0.23%
2018/07/11	1	49.90	6	49.37	49.10	-5	433	-1.15%
2018/07/09	5	51.10	0	0.00	50.40	5	431	1.16%
2018/06/25	0	0.00	3	53.90	53.20	-3	454	-0.66%
2018/06/22	0	0.00	2	56.65	55.50	-2	453	-0.44%
2018/06/20	3	61.27	1	60.30	58.00	2	457	0.44%
2018/06/15	4	63.38	3	62.60	62.70	1	453	0.22%
2018/06/14	1	62.60	2	62.70	61.50	-1	444	-0.23%
2018/06/08	4	57.03	0	0.00	55.70	4	471	0.85%
2018/06/07	1	56.40	0	0.00	56.10	1	468	0.21%
2018/06/05	1	57.00	1	57.10	57.20	0	466	0.00%
2018/06/04	1	56.90	0	0.00	55.70	1	458	0.22%
2018/06/01	1	54.30	5	55.18	55.50	-4	460	-0.87%
2018/05/31	1	54.80	0	0.00	53.40	1	463	0.22%
2018/05/29	1	55.10	2	54.60	54.40	-1	527	-0.19%
2018/05/28	1	54.80	0	0.00	54.00	1	545	0.18%
2018/05/25	1	56.00	1	55.20	55.20	0	542	0.00%
2018/05/24	1	56.70	2	56.15	56.00	-1	540	-0.18%
2018/05/23	2	57.35	2	57.60	56.70	0	538	0.00%
2018/05/22	3	56.13	1	54.50	55.70	2	519	0.39%
2018/05/21	1	53.40	1	52.70	52.70	0	507	0.00%
2018/05/18	2	53.35	2	54.15	53.60	0	518	0.00%
2018/05/17	5	52.58	14	52.21	51.50	-9	507	-1.77%
2018/05/16	0	0.00	1	47.85	51.90	-1	496	-0.20%
2018/05/14	12	50.60	0	0.00	49.10	12	505	2.37%
2018/05/10	1	51.00	0	0.00	51.10	1	535	0.19%
2018/05/09	1	54.10	1	52.80	51.70	0	534	0.00%
2018/05/08	1	54.20	1	53.60	53.60	0	535	0.00%
2018/05/07	1	53.10	1	56.30	53.20	0	535	0.00%
2018/05/03	3	54.50	0	0.00	54.60	3	532	0.56%
2018/05/02	2	53.55	0	0.00	53.10	2	530	0.38%
2018/04/30	0	0.00	1	52.80	53.70	-1	531	-0.19%
2018/04/27	0	0.00	1	53.80	52.50	-1	531	-0.19%
2018/04/26	0	0.00	1	52.90	52.70	-1	530	-0.19%
2018/04/25	0	0.00	1	57.00	56.30	-1	527	-0.19%
2018/04/18	1	66.40	0	0.00	63.70	1	527	0.19%
2018/04/09	0	0.00	4	68.50	68.80	-4	583	-0.69%
2018/04/03	2	69.45	0	0.00	69.30	2	605	0.33%
2018/03/31	2	72.90	0	0.00	72.20	2	658	0.30%
2018/03/30	3	74.60	7	73.11	71.40	-4	684	-0.58%
2018/03/27	2	69.80	1	70.00	68.30	1	660	0.15%
2018/03/22	2	72.20	0	0.00	70.00	2	657	0.30%
2018/03/20	1	72.10	1	71.50	71.90	0	650	0.00%
2018/03/19	4	75.78	4	75.25	75.30	0	643	0.00%
2018/03/16	1	71.80	0	0.00	73.80	1	586	0.17%
2018/02/23	0	0.00	1	61.60	61.10	-1	551	-0.18%
2018/02/21	1	61.30	0	0.00	61.80	1	566	0.18%
2018/02/06	1	68.00	0	0.00	61.20	1	563	0.18%
2018/02/05	1	67.50	0	0.00	67.50	1	556	0.18%
2018/01/31	0	0.00	3	77.60	77.70	-3	552	-0.54%
2018/01/23	1	82.37	0	0.00	81.30	1	604	0.17%
2018/01/17	0	0.00	1	82.80	82.50	-1	692	-0.14%
2018/01/16	1	83.20	2	82.70	83.10	-1	697	-0.14%
2018/01/15	1	87.00	0	0.00	86.30	1	704	0.14%
2018/01/12	1	87.00	1	87.50	87.00	0	711	0.00%
2018/01/09	2	83.65	2	81.95	83.50	0	739	0.00%
2018/01/05	0	0.00	1	88.50	88.10	-1	818	-0.12%
2018/01/04	2	92.60	1	90.20	90.20	1	826	0.12%
2018/01/03	1	92.70	1	91.20	90.10	0	851	0.00%
2018/01/02	0	0.00	3	89.07	92.70	-3	874	-0.34%