訊連 (5203)-凱基-站前券商分點個股進出

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
91.7
漲跌
▲0.5
漲幅
+0.55%
成交量
166張
產業
上市資訊服務類股
138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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/09	0	91.93	0	0.00	91.20	0	266	0.01%
2024/05/08	0	0.00	2	91.20	91.70	-2	264	-0.76%
2024/05/07	4	91.13	0	0.00	91.10	4	262	1.52%
2024/05/06	0	0.00	1	90.20	89.70	-1	259	-0.39%
2024/05/03	1	91.30	0	0.00	90.50	1	277	0.36%
2024/04/29	0	0.00	1	90.20	90.00	-1	272	-0.37%
2024/04/26	1	88.30	0	0.00	88.30	1	268	0.37%
2024/04/25	1	88.50	2	87.70	86.80	-1	262	-0.38%
2024/04/19	2	83.80	0	0.00	84.00	2	264	0.76%
2024/04/17	1	84.60	1	85.40	85.70	0	264	0.00%
2024/04/16	0	0.00	20	84.88	84.50	-20	267	-7.48%
2024/04/15	1	87.00	0	0.00	86.70	1	267	0.37%
2024/04/11	0	0.00	1	87.20	87.10	-1	270	-0.37%
2024/04/10	1	88.20	0	0.00	87.80	1	272	0.37%
2024/04/09	0.1	87.20	0	0.00	87.30	0.1	275	0.03%
2024/04/02	0	0.00	1	88.40	88.40	-1	288	-0.35%
2024/03/28	2	90.15	1	88.00	88.00	1	350	0.29%
2024/03/27	0	0.00	1	87.80	89.40	-1	345	-0.29%
2024/03/26	1	88.80	0	89.00	87.50	1	339	0.29%
2024/03/25	0	0.00	1	88.20	88.30	-1	335	-0.30%
2024/03/22	1	87.40	0	0.00	87.40	1	334	0.30%
2024/03/21	3	88.20	0	0.00	87.70	3	333	0.90%
2024/03/20	0	0.00	1	87.80	87.80	-1	333	-0.30%
2024/03/19	1	87.70	1	88.00	87.60	0	335	0.00%
2024/03/18	1	85.80	1	86.20	86.50	0	332	0.00%
2024/03/12	1	87.50	1	87.60	87.10	0	336	0.00%
2024/03/11	1	86.30	1	86.20	86.30	0	333	0.00%
2024/03/08	0	84.60	11	84.62	84.50	-11	330	-3.32%
2024/03/07	1	86.12	1	86.20	86.00	0	323	0.01%
2024/03/06	7	87.66	1	87.20	87.10	6	315	1.90%
2024/03/05	0	0.00	4	87.85	88.00	-4	311	-1.28%
2024/03/04	2	87.60	1	89.10	87.30	1	305	0.33%
2024/03/01	24	89.66	2	89.40	89.10	22	294	7.48%
2024/02/29	10	92.26	0	0.00	92.40	10	280	3.56%
2024/02/27	1	91.00	1	91.00	91.00	0	277	0.00%
2024/02/26	0	0.00	4	91.40	91.00	-4	275	-1.45%
2024/02/23	1	91.40	0	0.00	91.10	1	275	0.36%
2024/02/22	1	91.90	0	0.00	91.40	1	276	0.36%
2024/02/21	1	92.60	1	92.30	91.60	0	279	0.00%
2024/02/05	0	0.00	2	91.55	92.60	-2	265	-0.75%
2024/01/29	0	0.00	1	92.60	92.50	-1	300	-0.33%
2024/01/26	3	95.40	3	94.93	93.20	0	300	0.00%
2024/01/17	2	90.50	0	0.00	90.00	2	318	0.63%
2024/01/16	1	92.20	0	0.00	91.10	1	318	0.31%
2024/01/10	0	0.00	2	93.00	92.50	-2	334	-0.60%
2024/01/09	2	93.50	0	0.00	92.90	2	333	0.60%
2024/01/08	1	92.60	1	93.50	92.60	0	330	0.00%
2023/12/28	1	99.90	0	0.00	98.80	1	319	0.31%
2023/12/27	2	100.05	0	0.00	99.10	2	313	0.64%
2023/12/26	2	101.00	4	101.50	100.00	-2	302	-0.66%
2023/12/25	4	99.23	2	99.05	99.80	2	272	0.73%
2023/12/14	1	94.20	0	0.00	94.50	1	266	0.38%
2023/12/12	1	92.20	0	0.00	92.90	1	263	0.38%
2023/12/08	0.1	93.30	0	0.00	93.00	0.1	263	0.02%
2023/12/07	0	0.00	2	94.50	93.50	-2	263	-0.76%
2023/12/01	0	0.00	3	96.00	95.50	-3	288	-1.04%
2023/11/28	0.1	95.50	0	0.00	95.80	0.1	292	0.03%
2023/11/27	0.1	95.80	0	0.00	94.10	0.1	292	0.03%
2023/11/10	0	0.00	1	96.99	96.00	-1	304	-0.33%
2023/11/09	7	98.16	8	98.29	98.30	-1	304	-0.33%
2023/11/08	6	96.45	4	96.98	95.70	2	303	0.66%
2023/10/30	0	0.00	1	91.80	90.90	-1	407	-0.25%
2023/10/24	1	94.50	0	0.00	94.50	1	618	0.16%
2023/10/23	0	0.00	1	93.50	93.50	-1	689	-0.15%
2023/10/20	1	90.80	0	0.00	90.80	1	684	0.15%
2023/10/19	0	0.00	2	91.75	91.60	-2	693	-0.29%
2023/10/18	2	90.50	0	0.00	91.50	2	699	0.29%
2023/10/13	0	90.00	0	90.40	89.80	0	731	0.00%
2023/10/11	0	0.00	1	91.60	88.90	-1	756	-0.13%
2023/10/06	0	0.00	2	88.70	88.30	-2	756	-0.26%
2023/10/05	0	0.00	1	87.40	87.40	-1	757	-0.13%
2023/09/28	2	87.20	2	87.10	87.10	0	765	0.00%
2023/09/26	2	87.70	0	0.00	87.00	2	770	0.26%
2023/09/25	1	87.90	1	88.30	88.10	0	770	0.00%
2023/09/20	1	88.80	0	0.00	88.60	1	767	0.13%
2023/09/18	0	0.00	1	92.00	91.00	-1	764	-0.13%
2023/09/11	1	89.80	0	0.00	89.00	1	784	0.13%
2023/09/07	0	0.00	1	94.50	94.80	-1	769	-0.13%
2023/09/01	0	0.00	2	93.80	93.50	-2	767	-0.26%
2023/08/24	0	0.00	1	93.40	93.50	-1	784	-0.13%
2023/08/23	4	92.73	0	0.00	92.70	4	787	0.51%
2023/08/21	0	0.00	1	93.20	93.40	-1	786	-0.13%
2023/08/14	2	94.55	0	0.00	93.20	2	786	0.25%
2023/08/11	1	98.30	1	98.00	97.90	0	771	0.00%
2023/08/09	0	0.00	2.3	106.43	106.00	-2.3	742	-0.31%
2023/08/08	0.3	104.50	0	0.00	104.00	0.3	733	0.04%
2023/08/07	0	0.00	1	108.00	108.00	-1	720	-0.14%
2023/08/02	6	107.08	5	105.00	104.00	1	692	0.14%
2023/08/01	8	108.64	14	110.93	110.00	-6	654	-0.92%
2023/07/31	6	105.83	8	104.88	103.50	-2	570	-0.35%
2023/07/28	1	99.40	1	100.00	98.70	0	520	0.00%
2023/07/27	15	103.30	12.1	106.04	101.00	2.9	514	0.56%
2023/07/26	17.1	105.70	19	106.29	106.50	-1.9	443	-0.43%
2023/07/17	0	0.00	1	98.90	98.20	-1	369	-0.27%
2023/07/14	0	0.00	1	95.50	97.00	-1	369	-0.27%
2023/07/06	1	93.10	0	0.00	93.10	1	478	0.21%
2023/07/04	0	0.00	2	92.40	92.20	-2	503	-0.40%
2023/06/20	0	0.00	0.1	93.00	92.70	-0.1	935	-0.01%
2023/06/16	0.1	96.00	0	0.00	95.10	0.1	1,031	0.01%
2023/06/02	0	0.00	1	96.50	96.10	-1	1,216	-0.08%
2023/05/24	0	0.00	2	92.65	92.80	-2	1,257	-0.16%
2023/05/19	0	0.00	9	92.10	92.10	-9	1,281	-0.70%
2023/05/18	1	94.80	0	0.00	94.20	1	1,284	0.08%
2023/05/15	1	91.80	0	0.00	91.90	1	1,408	0.07%
2023/05/08	1	94.50	0	0.00	93.80	1	1,690	0.06%
2023/05/03	0	0.00	1	93.00	93.60	-1	1,682	-0.06%
2023/04/21	2	98.05	0	0.00	97.00	2	1,628	0.12%
2023/04/20	5	100.80	1	103.00	100.00	4	1,614	0.25%
2023/04/19	0	0.00	3	103.50	103.00	-3	1,600	-0.19%
2023/04/18	4	103.50	4	103.50	101.50	0	1,586	0.00%
2023/04/17	12	105.04	3	105.33	105.00	9	1,572	0.57%
2023/04/13	7	99.01	7	99.97	98.90	0	1,516	0.00%
2023/04/12	3	103.00	0	0.00	103.00	3	1,485	0.20%
2023/04/11	3	102.17	0	0.00	102.50	3	1,460	0.21%
2023/04/10	0	0.00	3	101.50	101.00	-3	1,449	-0.21%
2023/04/07	0	104.33	1	102.50	102.00	-1	1,435	-0.07%
2023/04/06	0	0.00	1	104.50	104.50	-1	1,418	-0.07%
2023/03/31	3	105.50	2	103.00	104.00	1	1,404	0.07%
2023/03/30	8	103.50	9	103.67	103.50	-1	1,377	-0.07%
2023/03/29	9	106.06	6	105.00	105.50	3	1,348	0.22%
2023/03/28	1	107.00	4	106.50	107.00	-3	1,325	-0.23%
2023/03/27	37	112.66	89	113.17	112.00	-52	1,285	-4.04%
2023/03/24	64	117.05	63	115.40	114.00	1	1,232	0.08%
2023/03/23	81	108.34	41	111.61	113.50	40	1,088	3.67%
2023/03/22	1	103.50	21	102.69	103.50	-20	970	-2.06%
2023/03/21	1	99.20	0	0.00	99.00	1	910	0.11%
2023/03/20	1	99.10	0	0.00	96.50	1	861	0.12%
2023/03/17	0	0.00	3	95.27	97.90	-3	821	-0.37%
2023/03/15	3	90.70	0	0.00	90.70	3	747	0.40%
2023/03/13	1	90.30	1	90.20	90.40	0	744	0.00%
2023/03/10	1	89.20	0	0.00	89.20	1	736	0.14%
2023/03/09	0	0.00	1	92.00	91.40	-1	722	-0.14%
2023/03/08	10	90.55	3	91.23	90.80	7	711	0.98%
2023/03/07	0	0.00	4	95.30	95.20	-4	672	-0.59%
2023/03/06	0	94.60	0	0.00	94.60	0	653	0.00%
2023/03/03	0.1	94.70	0	0.00	94.70	0.1	643	0.02%
2023/03/02	0	0.00	1	93.90	94.00	-1	631	-0.16%
2023/03/01	0.2	93.60	1	93.30	93.60	-0.8	624	-0.13%
2023/02/24	0	91.70	0	0.00	91.50	0	609	0.01%
2023/02/23	0	93.10	0	0.00	93.00	0	603	0.00%
2023/02/22	1.1	91.23	1	92.20	93.00	0.1	595	0.02%
2023/02/21	1.2	91.80	0	0.00	91.60	1.2	589	0.20%
2023/02/20	1	94.50	1	93.90	92.80	0	585	0.00%
2023/02/17	1	93.00	0	0.00	93.60	1	571	0.17%
2023/02/16	0	0.00	1	92.10	92.30	-1	558	-0.18%
2023/02/15	2	91.35	1	93.20	91.00	1	552	0.18%
2023/02/14	6	93.15	5	93.92	93.10	1	532	0.19%
2023/02/13	7	94.40	4	93.00	93.70	3	493	0.61%
2023/02/10	2	94.70	2	95.65	95.60	0	421	0.00%
2023/02/09	79	98.36	17.7	98.86	96.40	61.3	343	17.86%
2023/02/08	4	92.00	13	94.29	93.00	-9	160	-5.61%
2022/12/26	0	83.20	0	0.00	83.20	0	190	0.00%
2022/11/16	0	0.00	1	85.60	84.50	-1	228	-0.44%
2022/11/11	1	84.50	1	83.90	83.80	0	227	0.00%
2022/11/09	1	84.10	0	0.00	84.00	1	250	0.40%
2022/11/07	8	85.10	9	83.28	84.60	-1	251	-0.40%
2022/11/04	1	83.20	0	0.00	83.50	1	250	0.40%
2022/11/02	1	85.30	1	85.80	85.80	0	243	0.00%
2022/10/31	1	91.00	0	0.00	90.20	1	238	0.42%
2022/10/24	1	86.90	1	88.20	89.00	0	222	0.00%
2022/10/14	0	0.00	1	84.90	85.10	-1	229	-0.43%
2022/10/13	1	83.30	0	0.00	82.10	1	228	0.44%
2022/10/12	2	84.65	2	84.95	85.30	0	226	0.00%
2022/10/11	1	87.10	2	87.15	86.00	-1	223	-0.45%
2022/10/05	0	0.00	2	90.50	90.00	-2	220	-0.91%
2022/10/03	3	94.30	0	0.00	88.20	3	213	1.41%
2022/09/26	0	0.00	1	86.00	86.60	-1	178	-0.56%
2022/09/23	1	91.90	0	0.00	88.20	1	177	0.56%
2022/09/02	0	0.00	2	99.20	98.60	-2	162	-1.23%
2022/08/31	1	96.80	0	0.00	97.20	1	155	0.64%
2022/08/26	1	99.10	0	0.00	98.10	1	146	0.68%
2022/08/17	0	0.00	4	95.05	95.20	-4	115	-3.45%
2022/08/16	4	98.60	0	0.00	98.10	4	110	3.62%
2022/07/25	0	0.00	1	89.70	90.30	-1	97	-1.02%
2022/07/22	2	88.05	2	89.00	88.40	0	92	0.00%
2022/07/11	1	81.10	1	82.30	82.10	0	106	0.00%
2022/07/01	1	82.50	0	0.00	82.00	1	132	0.76%
2022/06/17	0.5	85.10	0	0.00	85.30	0.5	145	0.36%
2022/06/14	0	85.00	0	0.00	85.00	0	158	0.00%
2022/05/13	0	0.00	2	83.20	83.20	-2	381	-0.52%
2022/05/12	2	82.70	0	0.00	81.30	2	381	0.52%
2022/05/11	5	85.40	0	0.00	83.70	5	378	1.32%
2022/05/10	3	86.53	0	0.00	86.50	3	376	0.80%
2022/05/06	4	86.70	0	0.00	86.30	4	374	1.07%
2022/05/04	10	86.83	1	86.70	86.70	9	369	2.43%
2022/04/27	1	84.70	1	85.20	84.00	0	359	0.00%
2022/04/26	0	0.00	0.4	87.70	88.10	-0.4	355	-0.11%
2022/04/07	0	0.00	1	87.00	86.90	-1	324	-0.31%
2022/03/31	0	91.10	0	0.00	90.20	0	315	0.00%
2022/03/15	0	0.00	1	95.20	94.10	-1	274	-0.36%
2022/03/14	1	98.20	1	98.50	98.50	0	269	0.00%
2022/03/11	4	107.63	4	106.13	104.50	0	255	0.00%
2022/03/10	17	109.26	16	105.34	105.00	1	236	0.42%
2022/03/09	8	114.38	8	115.50	109.50	0	213	0.00%
2022/03/08	0	113.00	0	0.00	105.00	0	158	0.00%
2022/03/07	1	113.00	2	113.00	113.00	-1	108	-0.92%
2022/03/04	0	0.00	2.8	103.00	103.00	-2.8	76	-3.62%
2022/02/18	1	87.10	0	0.00	87.10	1	64	1.55%
2022/02/11	0	0.00	0	87.90	88.30	0	66	0.00%
2022/01/25	0	0.00	1	85.90	85.80	-1	73	-1.35%
2022/01/04	0	0.00	2	88.10	88.50	-2	101	-1.97%
2021/12/03	0	0.00	2	91.00	91.50	-2	126	-1.58%
2021/11/04	0	0.00	2	93.50	93.50	-2	145	-1.38%
2021/10/26	2	94.00	0	0.00	91.10	2	126	1.58%
2021/10/12	2	88.70	0	0.00	88.30	2	148	1.35%
2021/10/04	0	0.00	1	81.60	81.60	-1	148	-0.68%
2021/09/14	0	0.00	0.2	80.30	80.30	-0.2	174	-0.10%
2021/09/07	1	82.00	0	0.00	82.00	1	182	0.55%
2021/09/06	0	0.00	1	83.00	82.80	-1	183	-0.54%
2021/08/31	0	0.00	0	83.40	83.50	0	184	0.00%
2021/08/13	0	0.00	0.1	77.00	77.70	-0.1	199	-0.04%
2021/08/12	0	0.00	0	77.06	77.00	0	198	-0.02%
2021/08/10	0	0.00	0	79.20	78.00	0	201	0.00%
2021/08/06	0	0.00	0.2	79.00	79.20	-0.2	209	-0.09%
2021/07/29	2	77.30	3	77.57	77.30	-1	232	-0.43%
2021/07/28	3	77.43	0	0.00	78.60	3	230	1.30%
2021/07/19	1	81.40	0	0.00	81.40	1	246	0.41%
2021/07/09	0	0.00	1	84.30	83.90	-1	235	-0.42%
2021/07/08	1	81.20	0	0.00	81.30	1	230	0.43%
2021/06/09	0	0.00	0	83.00	81.90	0	205	0.00%
2021/06/07	0	0.00	2	83.00	82.90	-2	203	-0.98%
2021/06/04	2	88.80	0	0.00	88.50	2	196	1.02%
2021/05/17	0	0.00	3	77.10	79.50	-3	224	-1.34%
2021/05/06	3	89.67	2	89.05	86.10	1	205	0.49%
2021/05/04	0	0.00	2	85.50	83.70	-2	198	-1.01%
2021/04/22	2	97.25	0	0.00	97.10	2	176	1.14%
2021/03/29	0	103.25	0	0.00	103.00	0	245	0.00%
2021/03/19	0	0.00	0	98.40	99.70	0	246	0.00%
2021/03/18	0	0.00	0	99.50	99.70	0	248	0.00%
2021/03/08	0	0.00	4	98.00	97.80	-4	268	-1.49%
2021/02/23	0	0.00	1	106.00	107.00	-1	247	-0.40%
2021/01/29	0	0.00	0	105.00	103.00	0	256	0.00%
2021/01/27	0	0.00	3	105.50	104.50	-3	256	-1.17%
2021/01/25	2	103.25	2	104.75	103.50	0	269	0.00%
2021/01/19	0.9	107.50	0	0.00	106.50	0.9	299	0.31%
2021/01/13	0	0.00	1	107.00	106.50	-1	300	-0.33%
2021/01/12	1	105.00	0	0.00	105.00	1	300	0.33%
2021/01/08	0	0.00	3	112.00	111.50	-3	291	-1.03%
2021/01/07	10	106.35	7	108.29	113.00	3	280	1.07%
2021/01/06	2	105.00	1	104.00	103.00	1	259	0.38%
2020/12/28	1	103.50	1	102.00	102.00	0	263	0.00%
2020/12/25	1	98.90	0	0.00	99.00	1	256	0.39%
2020/12/22	0	0.00	1	99.50	99.60	-1	262	-0.38%
2020/12/21	1	99.50	0	0.00	99.10	1	266	0.38%
2020/12/15	1	99.60	3	100.50	99.70	-2	273	-0.73%
2020/12/11	2	99.80	0	0.00	99.70	2	270	0.74%
2020/12/02	1	106.00	3	106.00	107.00	-2	281	-0.71%
2020/11/05	0	0.00	5	103.00	103.00	-5	450	-1.11%
2020/10/30	10	104.14	16	104.72	101.50	-6	482	-1.24%
2020/10/08	5	112.00	0	0.00	112.50	5	739	0.68%
2020/09/28	1	111.50	1	112.50	111.00	0	775	0.00%
2020/09/22	1	114.00	1	113.50	113.50	0	787	0.00%
2020/09/16	2	116.50	2	115.50	115.50	0	798	0.00%
2020/09/14	1	114.00	1	114.50	114.50	0	798	0.00%
2020/09/10	1	116.50	3	117.00	116.00	-2	803	-0.25%
2020/09/09	7	116.43	4	117.00	116.50	3	806	0.37%
2020/09/08	0	0.00	3	118.00	118.00	-3	805	-0.37%
2020/09/07	0	0.00	2	115.00	115.00	-2	809	-0.25%
2020/09/04	1	117.50	0	0.00	118.00	1	817	0.12%
2020/09/03	1	119.50	0	0.00	119.50	1	820	0.12%
2020/09/02	3	125.17	2	123.75	121.00	1	817	0.12%
2020/09/01	0	0.00	1	119.50	118.50	-1	796	-0.13%
2020/08/27	0	0.00	3	121.17	121.00	-3	790	-0.38%
2020/08/26	0	0.00	2	120.25	120.00	-2	782	-0.26%
2020/08/25	0	0.00	3	120.17	120.50	-3	783	-0.38%
2020/08/24	3	115.17	1	117.00	117.00	2	761	0.26%
2020/08/21	0	0.00	4	112.75	113.00	-4	755	-0.53%
2020/08/20	2	109.75	0	0.00	109.50	2	752	0.27%
2020/08/17	2	114.25	0	0.00	117.00	2	736	0.27%
2020/08/13	0	0.00	1	115.00	114.50	-1	748	-0.13%
2020/08/12	1	107.50	0	0.00	109.00	1	752	0.13%
2020/08/11	1	112.50	0	0.00	113.50	1	754	0.13%
2020/08/10	0	0.00	1	116.00	114.00	-1	753	-0.13%
2020/08/07	2	111.50	3	111.83	110.50	-1	743	-0.13%
2020/08/06	2	109.00	4	110.00	108.50	-2	732	-0.27%
2020/08/04	0	0.00	2	109.00	108.50	-2	732	-0.27%
2020/08/03	0	0.00	2	109.50	107.50	-2	738	-0.27%
2020/07/31	6	108.08	5	106.00	108.00	1	755	0.13%
2020/07/30	13	107.96	4	109.88	107.50	9	754	1.19%
2020/07/29	7	112.57	9	114.06	111.00	-2	736	-0.27%
2020/07/28	1	125.50	9	123.67	122.50	-8	705	-1.13%
2020/07/27	5	121.70	13	122.38	124.00	-8	707	-1.13%
2020/07/24	6	120.00	5	123.30	118.50	1	710	0.14%
2020/07/23	14	124.86	1	123.50	123.00	13	706	1.84%
2020/07/22	5	125.10	63	125.98	131.00	-58	700	-8.28%
2020/07/21	45	120.87	19	120.13	119.50	26	680	3.82%
2020/07/20	5	113.50	8	117.69	118.50	-3	670	-0.45%
2020/07/17	0	0.00	4	113.75	113.50	-4	668	-0.60%
2020/07/16	0	0.00	2	114.50	114.00	-2	676	-0.30%
2020/07/15	1	113.50	2	114.00	113.50	-1	696	-0.14%
2020/07/14	0	0.00	5	112.20	113.00	-5	714	-0.70%
2020/07/13	0	0.00	22	112.00	113.50	-22	745	-2.95%
2020/07/10	28	113.39	2	113.75	111.50	26	746	3.48%
2020/07/09	5	114.50	10	116.60	114.00	-5	744	-0.67%
2020/07/08	0	0.00	0.1	111.00	110.50	-0.1	731	-0.02%
2020/07/07	4	110.50	11	110.59	112.00	-7	734	-0.95%
2020/07/06	5	109.50	0	0.00	111.00	5	768	0.65%
2020/07/03	5	110.00	1	112.00	109.00	4	772	0.52%
2020/07/02	7	107.50	1	109.00	111.00	6	775	0.77%
2020/07/01	15	106.47	0	0.00	106.50	15	782	1.92%
2020/06/30	0	0.00	0.7	106.00	105.50	-0.7	779	-0.09%
2020/06/29	1	104.00	2	105.50	105.00	-1	788	-0.13%
2020/06/24	0	0.00	2	107.25	108.50	-2	791	-0.25%
2020/06/22	2	107.25	0	0.00	107.00	2	807	0.25%
2020/06/19	1	109.00	6	110.00	109.00	-5	823	-0.61%
2020/06/17	0	0.00	0	109.00	107.00	0	838	0.00%
2020/06/15	0	0.00	2	105.50	106.00	-2	879	-0.23%
2020/06/12	0	0.00	10	105.75	106.00	-10	900	-1.11%
2020/06/11	5	109.50	11	108.86	108.00	-6	932	-0.64%
2020/06/10	5	112.90	0	0.00	112.50	5	949	0.53%
2020/06/09	3	114.67	0	0.00	114.00	3	973	0.31%
2020/06/08	1	113.50	0	0.00	114.00	1	1,007	0.10%
2020/06/05	3	115.83	3	114.50	114.50	0	1,021	0.00%
2020/06/04	16	115.50	1	115.50	115.50	15	1,042	1.44%
2020/06/03	6	113.92	0	0.00	113.50	6	1,070	0.56%
2020/06/01	0	0.00	3	113.50	114.50	-3	1,123	-0.27%
2020/05/29	2	114.00	1	114.00	113.00	1	1,131	0.09%
2020/05/28	1	113.50	2	116.25	113.00	-1	1,177	-0.08%
2020/05/27	1	116.50	2	116.75	116.50	-1	1,203	-0.08%
2020/05/26	0	0.00	7	118.07	117.00	-7	1,278	-0.55%
2020/05/25	1	117.00	0	0.00	116.50	1	1,383	0.07%
2020/05/22	3	116.83	8	116.13	115.50	-5	1,403	-0.36%
2020/05/21	8	120.88	1.8	120.43	119.00	6.3	1,416	0.44%
2020/05/19	1	117.00	5	119.30	120.00	-4	1,408	-0.28%
2020/05/18	0	0.00	2.1	118.68	116.00	-2.1	1,392	-0.15%
2020/05/15	1	118.00	1	115.00	115.00	0	1,391	0.00%
2020/05/14	1	114.43	0	0.00	112.00	1	1,388	0.07%
2020/05/12	1	117.50	0	117.00	116.50	1	1,395	0.07%
2020/05/11	2	117.25	0	0.00	117.00	2	1,399	0.14%
2020/05/08	1	118.00	1	122.00	117.50	0	1,409	0.00%
2020/05/07	1	120.50	1	120.00	121.00	0	1,415	0.00%
2020/05/05	1	115.00	0	0.00	114.50	1	1,380	0.07%
2020/04/30	6	116.42	1	116.50	115.50	5	1,369	0.37%
2020/04/28	5	120.50	26	119.81	118.50	-21	1,341	-1.57%
2020/04/27	25	118.20	4	120.25	120.50	21	1,327	1.58%
2020/04/24	2	113.50	1	113.00	114.00	1	1,278	0.08%
2020/04/23	1	106.50	4	108.88	107.00	-3	1,258	-0.24%
2020/04/22	5	108.20	0	0.00	107.50	5	1,258	0.40%
2020/04/21	2	109.25	6	109.83	107.00	-4	1,248	-0.32%
2020/04/16	0	0.00	11	110.64	112.50	-11	1,193	-0.92%
2020/04/14	1	104.50	0	0.00	106.00	1	1,161	0.09%
2020/04/13	1	101.00	2	103.00	103.50	-1	1,159	-0.09%
2020/04/09	12	109.58	2	108.00	104.00	10	1,156	0.86%
2020/04/08	1	103.00	0	0.00	102.50	1	1,114	0.09%
2020/04/06	0	0.00	1	101.50	104.00	-1	1,101	-0.09%
2020/03/31	0	0.00	1	101.00	101.00	-1	1,085	-0.09%
2020/03/30	0	99.40	0	0.00	99.90	0	1,074	0.00%
2020/03/27	2	99.40	4	97.48	96.00	-2	1,065	-0.19%
2020/03/26	4	98.00	0	0.00	98.50	4	1,055	0.38%
2020/03/25	14	98.70	3	98.20	99.50	11	1,044	1.05%
2020/03/24	0	90.00	3	87.80	90.50	-3	1,032	-0.29%
2020/03/23	2	83.10	0	0.00	84.60	2	1,043	0.19%
2020/03/20	1	88.77	2	85.80	87.70	-1	1,042	-0.09%
2020/03/19	4	82.40	1	82.30	81.10	3	1,042	0.29%
2020/03/18	2.3	90.34	0	0.00	90.10	2.3	1,033	0.22%
2020/03/17	1	95.00	2	93.85	94.30	-1	1,018	-0.10%
2020/03/16	1	108.00	2	101.15	99.60	-1	987	-0.10%
2020/03/13	0	0.00	1	102.50	106.50	-1	962	-0.10%
2020/03/10	4	119.63	4	120.00	121.00	0	888	0.00%
2020/03/09	11	126.09	6	130.00	123.00	5	866	0.58%
2020/03/06	3	126.67	4	127.38	127.50	-1	839	-0.12%
2020/03/05	1	124.00	0	0.00	124.00	1	813	0.12%
2020/03/04	2	123.00	0	0.00	123.50	2	807	0.25%
2020/03/03	3	128.33	7	130.00	126.50	-4	803	-0.50%
2020/03/02	1	122.50	1	119.00	123.50	0	758	0.00%
2020/02/27	3	124.00	5	127.50	118.00	-2	729	-0.27%
2020/02/26	8	121.81	9	123.78	127.50	-1	657	-0.15%
2020/02/14	0	0.00	1	113.50	112.50	-1	567	-0.18%
2020/02/10	1	110.00	1	112.00	113.00	0	676	0.00%
2020/02/07	1	108.50	0	0.00	105.00	1	733	0.14%
2020/02/05	1	102.50	1	103.50	103.00	0	817	0.00%
2020/02/04	0	0.00	1	102.50	102.50	-1	822	-0.12%
2020/02/03	1	97.30	0	0.00	98.60	1	853	0.12%
2020/01/31	0	0.00	20	100.60	101.00	-20	857	-2.33%
2020/01/20	0	0.00	1	113.00	112.00	-1	871	-0.11%
2020/01/17	10	113.00	0	0.00	112.00	10	871	1.15%
2020/01/16	10	110.50	1	111.00	112.50	9	876	1.03%
2020/01/15	5	107.50	0	0.00	106.50	5	876	0.57%
2020/01/09	0	0.00	5	107.00	107.00	-5	881	-0.57%
2020/01/08	1	107.00	0	0.00	106.00	1	885	0.11%
2019/12/27	5	115.50	0	0.00	114.50	5	889	0.56%
2019/12/25	5	113.00	0	0.00	112.50	5	890	0.56%
2019/12/24	0	0.00	5	112.00	112.00	-5	891	-0.56%
2019/12/19	0	0.00	1	112.00	112.50	-1	911	-0.11%
2019/12/18	2	118.75	1	123.00	113.00	1	919	0.11%
2019/12/17	6	116.08	1	118.00	118.00	5	935	0.53%
2019/12/16	1	116.50	6	118.83	117.50	-5	930	-0.54%
2019/12/13	2	117.75	3	118.83	118.00	-1	913	-0.11%
2019/12/12	1	116.00	0	0.00	114.50	1	892	0.11%
2019/12/10	1	108.00	2	110.50	111.00	-1	885	-0.11%
2019/12/05	1	112.00	0	0.00	112.00	1	878	0.11%
2019/12/04	5	111.50	0	0.00	112.00	5	888	0.56%
2019/12/02	2	107.50	2	110.00	111.50	0	910	0.00%
2019/11/28	1	113.50	0	0.00	111.00	1	924	0.11%
2019/11/27	1	113.50	1	115.00	115.00	0	913	0.00%
2019/11/26	0	0.00	1	114.50	114.50	-1	910	-0.11%
2019/11/21	0	0.00	1	115.50	115.00	-1	912	-0.11%
2019/11/19	0	0.00	1	112.50	111.00	-1	892	-0.11%
2019/11/18	1	109.00	0	0.00	110.00	1	881	0.11%
2019/11/15	1	112.50	2	114.75	111.50	-1	871	-0.11%
2019/11/14	2	108.75	1	109.50	110.00	1	834	0.12%
2019/11/13	2	109.25	1	109.50	110.00	1	821	0.12%
2019/11/12	0	0.00	2	113.00	114.00	-2	804	-0.25%
2019/11/11	1	111.50	1	113.00	112.00	0	793	0.00%
2019/11/08	4	118.25	2	118.00	114.00	2	764	0.26%
2019/11/06	0	0.00	1	121.50	126.50	-1	658	-0.15%
2019/11/05	2	112.75	1	115.00	115.00	1	581	0.17%
2019/11/04	0	0.00	3.2	108.30	112.00	-3.2	527	-0.61%
2019/10/31	0	0.00	1	100.00	98.90	-1	482	-0.21%
2019/10/29	1	97.00	0	0.00	96.00	1	463	0.22%
2019/10/24	1	96.20	0	0.00	96.20	1	425	0.23%
2019/10/21	2	97.30	0	0.00	97.70	2	402	0.50%
2019/10/17	0	0.00	3	96.90	96.70	-3	398	-0.75%
2019/10/14	3	97.50	0	0.00	96.60	3	387	0.77%
2019/10/09	0	0.00	1	100.00	95.10	-1	379	-0.26%
2019/09/26	1	95.00	0	0.00	94.70	1	363	0.28%
2019/09/23	1	101.50	3	101.00	100.50	-2	344	-0.58%
2019/09/20	3	101.00	2	103.25	104.00	1	332	0.30%
2019/09/11	0	0.00	2	99.50	99.60	-2	279	-0.72%
2019/09/10	3	98.27	2	99.50	98.00	1	278	0.36%
2019/09/09	0	0.00	5	98.00	99.00	-5	273	-1.83%
2019/09/06	3	100.80	1	99.10	98.00	2	270	0.74%
2019/09/03	2	100.35	1	99.50	102.50	1	225	0.44%
2019/09/02	1	95.60	1	97.20	96.60	0	190	0.00%
2019/08/30	0	0.00	5	93.00	92.70	-5	182	-2.74%
2019/08/27	1	93.90	2	91.80	93.20	-1	170	-0.59%
2019/08/16	0	0.00	5	85.10	85.10	-5	154	-3.24%
2019/08/15	10	84.44	0	0.00	85.20	10	154	6.48%
2019/08/14	0	0.00	6	83.00	84.20	-6	153	-3.92%
2019/08/13	6	85.37	10	85.65	85.00	-4	151	-2.65%
2019/08/12	0	0.00	15	86.07	86.20	-15	145	-10.30%
2019/08/06	0	0.00	3	83.40	83.60	-3	141	-2.12%
2019/08/05	0	0.00	7	85.24	84.40	-7	141	-4.93%
2019/08/02	2	83.00	2	83.25	83.20	0	140	0.00%
2019/08/01	0	0.00	10	85.60	84.90	-10	137	-7.26%
2019/07/31	2	86.80	0	0.00	85.50	2	130	1.53%
2019/07/26	0	0.00	1	81.90	81.90	-1	116	-0.86%
2019/07/23	1	80.50	0	0.00	80.40	1	117	0.85%
2019/07/22	0	0.00	1	81.40	82.00	-1	118	-0.84%
2019/07/19	5	80.70	0	0.00	81.00	5	123	4.06%
2019/07/16	10	80.80	0	0.00	80.50	10	130	7.64%
2019/07/10	1	80.00	0	0.00	79.80	1	129	0.77%
2019/07/09	5	82.30	0	0.00	81.60	5	123	4.03%
2019/07/08	5	82.00	2	82.15	82.00	3	121	2.47%
2019/07/04	10	80.85	0	0.00	80.70	10	119	8.34%
2019/07/03	5	80.00	0	0.00	81.50	5	117	4.24%
2019/07/02	5	79.40	0	0.00	79.10	5	112	4.44%
2019/06/26	0	0.00	1	76.80	76.70	-1	104	-0.96%
2019/06/25	1	75.60	1	77.20	75.80	0	103	0.00%
2019/05/17	1	72.20	0	0.00	72.00	1	99	1.00%
2019/05/14	0	0.00	4	72.13	72.80	-4	99	-4.00%
2019/04/23	0	0.00	5	74.10	74.40	-5	72	-6.93%
2019/04/17	0	0.00	5	72.60	72.90	-5	68	-7.26%
2019/03/25	5	72.70	0	0.00	71.80	5	79	6.26%
2019/03/22	5	72.60	0	0.00	72.30	5	78	6.39%
2019/03/18	0	70.10	0	0.00	70.40	0	74	0.00%
2019/03/04	1	69.50	0	0.00	69.70	1	78	1.28%
2019/02/27	1	70.50	0	0.00	70.30	1	77	1.30%
2019/02/26	1	72.90	0	0.00	72.50	1	73	1.37%
2019/02/15	0	0.00	5	70.70	71.10	-5	66	-7.47%
2019/02/14	0	70.20	0	0.00	70.30	0	66	0.00%
2019/01/17	0	0.00	1	67.70	67.60	-1	81	-1.23%
2019/01/14	1	67.10	0	0.00	67.30	1	82	1.22%
2019/01/10	1	67.50	0	0.00	67.60	1	81	1.22%
2019/01/09	1	68.30	0	0.00	68.10	1	81	1.23%
2019/01/08	1	68.60	0	0.00	68.60	1	81	1.22%
2018/12/28	0	0.00	1	70.30	70.00	-1	81	-1.22%
2018/12/27	0	0.00	1	70.00	70.00	-1	82	-1.21%
2018/12/26	0	0.00	1	70.10	69.50	-1	83	-1.20%
2018/12/25	0	0.00	1	70.00	69.80	-1	83	-1.19%
2018/10/29	0.3	61.60	0	0.00	62.00	0.3	94	0.26%
2018/09/10	0	0.00	2	73.05	73.50	-2	167	-1.20%
2018/07/25	0	0.00	6.8	66.02	66.70	-6.8	326	-2.08%
2018/06/07	1	76.00	0	0.00	75.70	1	305	0.33%
2018/06/04	1	75.00	0	0.00	75.30	1	294	0.34%
2018/06/01	0	0.00	3	76.00	75.90	-3	291	-1.03%
2018/05/30	1	75.50	0	0.00	75.90	1	285	0.35%
2018/05/29	0	0.00	1	79.00	77.00	-1	281	-0.36%
2018/05/28	0	0.00	1	78.40	79.20	-1	265	-0.38%
2018/05/25	0	0.00	0	75.00	75.20	0	249	-0.01%
2018/05/22	2	76.40	0	0.00	77.00	2	223	0.90%
2018/05/21	0	0.00	10	80.50	80.00	-10	211	-4.73%
2018/05/18	4	80.63	10	81.42	79.60	-6	189	-3.17%
2018/05/17	0	0.00	12.5	75.22	76.20	-12.5	153	-8.14%
2018/05/16	1	68.80	0	0.00	69.30	1	135	0.74%
2018/05/15	0	0.00	2	66.20	66.90	-2	128	-1.56%
2018/05/14	0	0.00	1	64.70	65.10	-1	127	-0.78%
2018/05/08	1	63.40	0	0.00	63.60	1	124	0.81%
2018/05/04	0	0.00	2	64.20	63.90	-2	122	-1.63%
2018/04/12	0	0.00	0	63.20	63.70	0	116	-0.01%
2018/02/21	0	0.00	1	62.60	62.60	-1	105	-0.95%
2018/01/17	0	0.00	3	68.00	68.00	-3	82	-3.62%
2018/01/16	0	0.00	1	67.50	67.30	-1	80	-1.25%
2018/01/05	0	0.00	1	68.00	67.70	-1	77	-1.30%