鈺齊-KY (9802)-台新-高雄券商分點個股進出

台股 » 個股 » 鈺齊-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺齊-KY

(9802)

可現股當沖

股價
126.5
漲跌
▼1.5
漲幅
-1.17%
成交量
296張
產業
上市運動休閒
270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

鈺齊-KY (9802)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/17	0.2	129.00	0	0.00	127.50	0.2	731	0.03%
2024/05/16	0.1	129.50	0	0.00	129.00	0.1	732	0.02%
2024/05/15	0	0.00	1	132.00	131.00	-1	732	-0.14%
2024/05/14	0	0.00	2	129.75	128.50	-2	719	-0.28%
2024/05/13	0.2	128.50	0	0.00	129.00	0.2	717	0.03%
2024/05/10	0	0.00	1.1	130.50	130.00	-1.1	713	-0.15%
2024/05/09	0	0.00	4.2	129.62	130.00	-4.2	703	-0.60%
2024/05/07	0.4	123.50	2	123.75	123.50	-1.6	662	-0.24%
2024/05/06	0	0.00	1	122.50	122.00	-1	661	-0.15%
2024/05/03	0.2	121.50	0	0.00	122.00	0.2	662	0.03%
2024/04/29	0	0.00	5	120.00	121.50	-5	663	-0.75%
2024/04/26	1	116.00	0.1	119.00	118.00	0.9	661	0.14%
2024/04/25	0	0.00	1	120.00	119.50	-1	660	-0.15%
2024/04/24	6.1	117.50	0	0.00	118.50	6.1	659	0.92%
2024/04/17	2	108.00	0	110.00	109.50	2	663	0.30%
2024/04/16	2.1	108.22	2.1	107.50	106.50	0	665	0.00%
2024/04/15	1.1	111.57	0	0.00	111.00	1.1	683	0.15%
2024/04/12	0	0.00	7	113.00	113.50	-7	675	-1.04%
2024/04/11	1.3	111.61	0	0.00	112.00	1.3	672	0.19%
2024/04/10	2	113.25	0	115.00	112.50	2	663	0.30%
2024/04/09	3.2	117.38	2	116.00	116.00	1.2	632	0.19%
2024/04/03	1.1	122.52	0	0.00	122.50	1.1	620	0.17%
2024/04/02	0	0.00	1	123.50	123.50	-1	623	-0.16%
2024/04/01	2.1	124.02	0	0.00	124.00	2.1	630	0.33%
2024/03/28	4	123.88	2	123.00	122.50	2	636	0.31%
2024/03/26	0	0.00	2	121.50	121.00	-2	654	-0.31%
2024/03/25	0.1	122.00	3	121.67	121.00	-2.9	656	-0.44%
2024/03/22	1.2	122.07	0	0.00	122.50	1.2	669	0.17%
2024/03/14	0	127.00	1	127.00	127.50	-1	885	-0.11%
2024/03/13	0	0.00	3	127.33	127.50	-3	885	-0.34%
2024/03/08	0	0.00	1	120.50	121.50	-1	888	-0.11%
2024/03/07	1.1	124.86	1	123.50	124.50	0.1	867	0.01%
2024/03/06	0	0.00	1	124.00	125.00	-1	880	-0.11%
2024/03/05	0	0.00	1	124.00	124.50	-1	892	-0.11%
2024/03/01	2	124.00	1	123.00	123.50	1	969	0.10%
2024/02/27	0	0.00	2	123.75	123.00	-2	1,026	-0.19%
2024/02/26	3	121.67	0	0.00	122.00	3	1,015	0.30%
2024/02/23	7	122.29	0	0.00	122.50	7	1,005	0.70%
2024/02/22	0.1	124.50	0	0.00	124.00	0.1	998	0.01%
2024/02/20	1	125.50	0	0.00	126.00	1	1,019	0.10%
2024/02/19	2	125.00	0	0.00	125.00	2	1,028	0.19%
2024/02/16	3	126.00	0	0.00	126.50	3	1,044	0.29%
2024/02/15	0	0.00	0.6	124.00	124.00	-0.6	1,052	-0.06%
2024/02/05	0.3	126.00	0	0.00	126.00	0.3	1,071	0.03%
2024/01/31	0.2	126.00	0	0.00	126.00	0.2	1,108	0.02%
2024/01/29	1	125.50	1	124.50	126.00	0	1,114	0.00%
2024/01/24	5	125.80	1	124.50	124.50	4	1,141	0.35%
2024/01/22	1	123.50	0	0.00	123.50	1	1,155	0.09%
2024/01/19	3	122.17	0.2	123.50	123.00	2.9	1,151	0.25%
2024/01/18	1	122.50	0.1	124.00	122.00	0.9	1,148	0.08%
2024/01/15	0	0.00	1	125.50	126.50	-1	1,160	-0.09%
2024/01/12	1	126.50	0	0.00	126.50	1	1,153	0.09%
2024/01/10	0	0.00	0.4	129.09	128.50	-0.4	1,128	-0.03%
2024/01/09	2.3	128.20	4	128.38	129.50	-1.7	1,127	-0.15%
2024/01/08	0	0.00	1	132.50	132.50	-1	1,117	-0.09%
2024/01/05	1	131.50	0	0.00	132.00	1	1,124	0.09%
2024/01/03	1	135.50	1	134.50	133.50	0	1,180	0.00%
2024/01/02	0	0.00	1	136.50	134.50	-1	1,267	-0.08%
2023/12/29	7	133.43	4.1	134.12	133.50	2.9	1,315	0.22%
2023/12/27	3	135.50	0	0.00	136.50	3	1,310	0.23%
2023/12/26	1	136.50	5	137.00	137.00	-4	1,309	-0.31%
2023/12/25	2	137.25	1	139.00	137.00	1	1,313	0.08%
2023/12/22	0	0.00	0.1	141.50	140.00	-0.1	1,311	0.00%
2023/12/21	0	0.00	1	143.50	143.00	-1	1,304	-0.08%
2023/12/19	1	139.00	1	141.00	142.50	0	1,288	0.00%
2023/12/18	12	137.50	11	138.18	141.50	1	1,277	0.08%
2023/12/15	4.1	136.77	14	137.89	138.00	-10	1,241	-0.80%
2023/12/14	13	134.73	8	135.19	135.00	5	1,203	0.42%
2023/12/13	19	138.03	28	138.43	137.00	-9	1,165	-0.77%
2023/12/12	8.1	143.53	3	144.67	142.50	5.1	1,155	0.44%
2023/12/11	2	146.50	0	0.00	146.50	2	1,140	0.18%
2023/12/08	2	147.00	2	145.50	147.00	0	1,206	0.00%
2023/12/07	1	146.00	1.7	146.35	147.00	-0.7	1,238	-0.06%
2023/12/06	4	146.00	4.3	145.95	147.00	-0.3	1,257	-0.02%
2023/12/05	8	147.56	5	145.80	145.50	3	1,313	0.23%
2023/12/01	2	146.50	3	146.50	146.00	-1	1,316	-0.08%
2023/11/30	0	0.00	1	147.50	147.50	-1	1,320	-0.08%
2023/11/29	1	149.50	1	149.50	150.00	0	1,326	0.00%
2023/11/28	21.3	147.46	19	148.84	149.00	2.3	1,319	0.17%
2023/11/27	4	145.75	3	145.33	145.50	1	1,287	0.08%
2023/11/22	8	136.56	0	0.00	136.50	8	1,215	0.66%
2023/11/20	0	0.00	1	138.00	138.00	-1	1,229	-0.08%
2023/11/16	0	137.00	2	136.75	137.00	-2	1,196	-0.16%
2023/11/15	0	0.00	1.5	140.00	139.50	-1.5	1,188	-0.13%
2023/11/14	0	0.00	1	138.00	138.00	-1	1,174	-0.09%
2023/11/13	1	140.00	3.1	140.66	140.50	-2.1	1,166	-0.18%
2023/11/10	0.2	138.00	2	137.50	136.50	-1.9	1,144	-0.16%
2023/11/09	0	0.00	2	139.50	139.50	-2	1,140	-0.18%
2023/11/08	1	139.00	0	0.00	139.00	1	1,134	0.09%
2023/11/06	1	137.50	0	0.00	137.50	1	1,117	0.09%
2023/11/03	3	136.83	0.1	137.00	137.00	2.9	1,109	0.26%
2023/10/31	1.1	131.00	3.1	130.16	128.50	-2	1,106	-0.18%
2023/10/30	1	132.00	0	0.00	132.00	1	1,109	0.09%
2023/10/25	0	0.00	1	133.00	132.50	-1	1,131	-0.09%
2023/10/24	2	133.75	0.1	133.00	134.00	2	1,123	0.17%
2023/10/23	0	0.00	1	131.00	130.00	-1	1,104	-0.09%
2023/10/20	1	129.00	0	0.00	129.00	1	1,113	0.09%
2023/10/18	0.5	130.50	0	0.00	129.50	0.5	1,137	0.04%
2023/10/17	0	0.00	1	130.50	130.00	-1	1,145	-0.09%
2023/10/16	0	0.00	2	131.50	132.00	-2	1,146	-0.17%
2023/10/11	0	0.00	2	130.75	131.00	-2	1,148	-0.17%
2023/10/06	10	135.25	13.1	135.19	134.00	-3.1	1,141	-0.27%
2023/10/05	0.1	128.00	6	129.33	128.00	-6	1,075	-0.55%
2023/10/04	2	119.75	1	120.50	119.00	1	1,038	0.10%
2023/09/28	2	119.25	0	119.50	119.00	2	1,164	0.17%
2023/09/27	1	119.50	0	0.00	121.00	1	1,199	0.08%
2023/09/25	0.1	123.00	0	0.00	122.50	0.1	1,221	0.01%
2023/09/22	0	0.00	2	120.75	121.50	-2	1,245	-0.16%
2023/09/21	1	121.50	0	0.00	121.00	1	1,271	0.08%
2023/09/19	2	123.75	0	0.00	123.50	2	1,306	0.15%
2023/09/15	1	126.00	0	0.00	126.00	1	1,335	0.07%
2023/09/14	1	133.50	12.3	133.46	134.00	-11.3	1,292	-0.87%
2023/09/13	3.9	137.51	5	138.80	139.50	-1.1	1,286	-0.09%
2023/09/12	3.2	134.33	2	134.50	135.00	1.2	1,252	0.10%
2023/09/11	0	0.00	1	133.00	132.00	-1	1,279	-0.08%
2023/09/08	0	0.00	21	124.00	130.50	-21	1,258	-1.67%
2023/09/07	3	134.00	0	0.00	133.50	3	1,215	0.25%
2023/09/06	8	134.63	0	0.00	133.00	8	1,225	0.65%
2023/09/05	5	134.90	1	135.00	134.50	4	1,225	0.33%
2023/09/04	6.1	131.92	12.3	131.92	133.00	-6.2	1,214	-0.51%
2023/09/01	11	129.23	0	0.00	130.00	11	1,206	0.91%
2023/08/31	3	124.67	1	127.50	129.00	2	1,192	0.17%
2023/08/30	1	123.50	0	0.00	124.00	1	1,184	0.08%
2023/08/28	0	0.00	0.4	122.00	122.50	-0.4	1,264	-0.03%
2023/08/25	2	121.75	1	121.00	123.50	1	1,276	0.08%
2023/08/24	0	0.00	2	119.50	120.50	-2	1,283	-0.16%
2023/08/23	0	0.00	2	122.50	122.00	-2	1,282	-0.16%
2023/08/22	0	0.00	25.1	123.22	122.00	-25.1	1,302	-1.93%
2023/08/21	2	123.25	0.1	123.00	123.50	1.9	1,341	0.14%
2023/08/18	0	0.00	9	120.17	119.50	-9	1,355	-0.66%
2023/08/16	1	123.50	0	0.00	123.50	1	1,384	0.07%
2023/08/14	0	123.00	0	0.00	120.00	0	1,398	0.00%
2023/08/11	0	0.00	7	121.50	123.00	-7	1,400	-0.50%
2023/08/10	13	122.73	2	122.00	122.50	11	1,404	0.78%
2023/08/09	0	0.00	3	125.00	125.00	-3	1,408	-0.21%
2023/08/08	13	126.23	4	125.63	125.00	9	1,417	0.63%
2023/08/07	5	122.50	10	122.00	123.00	-5	1,420	-0.35%
2023/08/02	2	120.75	0	0.00	121.00	2	1,429	0.14%
2023/08/01	1	123.51	0	0.00	123.00	1	1,440	0.07%
2023/07/31	12	125.29	0	0.00	125.00	12	1,449	0.83%
2023/07/28	0	121.00	0	0.00	121.00	0	1,423	0.00%
2023/07/27	1	120.50	0	0.00	120.50	1	1,432	0.07%
2023/07/26	2.2	119.18	2	120.00	121.00	0.2	1,442	0.01%
2023/07/25	0	119.00	0	0.00	120.00	0	1,446	0.00%
2023/07/24	11	119.27	6	120.00	119.00	5	1,452	0.35%
2023/07/21	1.3	123.79	0	0.00	122.00	1.3	1,440	0.09%
2023/07/20	1	124.50	1	121.50	124.50	0	1,448	0.00%
2023/07/19	7	121.57	0	0.00	121.50	7	1,456	0.48%
2023/07/18	2.1	121.52	7	121.93	123.00	-4.9	1,463	-0.34%
2023/07/17	1	121.03	8	123.56	122.50	-7	1,472	-0.47%
2023/07/14	12	121.58	1	122.50	121.50	11	1,464	0.75%
2023/07/13	4	122.25	3	122.17	122.50	1	1,452	0.07%
2023/07/12	1.1	124.56	7	125.29	124.50	-5.9	1,442	-0.41%
2023/07/11	1	130.00	1	129.00	129.00	0	1,439	0.00%
2023/07/10	23	131.46	24	131.31	132.50	-1	1,432	-0.07%
2023/07/07	0	138.00	4	138.00	140.00	-4	1,344	-0.30%
2023/07/06	7	139.43	1	138.58	138.50	6	1,337	0.45%
2023/07/05	16	140.88	5	141.90	140.00	11	1,322	0.83%
2023/07/04	0	0.00	1.5	135.66	137.50	-1.5	1,289	-0.11%
2023/07/03	2.1	136.31	0	0.00	135.50	2.1	1,290	0.16%
2023/06/30	1	138.00	0	0.00	138.00	1	1,275	0.08%
2023/06/29	1	140.00	1	139.00	137.00	0	1,253	0.00%
2023/06/28	1	138.50	3	139.17	139.00	-2	1,229	-0.16%
2023/06/27	2	138.00	2	139.00	137.50	0	1,217	0.00%
2023/06/26	0	0.00	5	139.59	139.50	-5	1,196	-0.42%
2023/06/21	1	132.50	2	134.00	134.00	-1	1,167	-0.09%
2023/06/20	0	0.00	2	133.00	133.00	-2	1,173	-0.17%
2023/06/16	2	136.00	1	138.00	136.50	1	1,166	0.09%
2023/06/15	4.1	136.34	34	133.44	135.50	-30	1,134	-2.64%
2023/06/13	3	132.17	0	0.00	131.00	3	1,091	0.27%
2023/06/12	5	130.90	1	132.00	132.50	4	1,089	0.37%
2023/06/09	1	128.50	3	128.67	129.00	-2	1,086	-0.18%
2023/06/07	2	130.00	0	0.00	130.00	2	1,116	0.18%
2023/06/06	2.3	131.93	2	132.00	131.50	0.3	1,174	0.03%
2023/06/05	2	133.25	5	133.20	132.50	-3	1,183	-0.25%
2023/06/02	1.1	131.50	2.5	130.90	132.50	-1.4	1,175	-0.12%
2023/06/01	9.5	128.42	12	131.42	132.00	-2.5	1,168	-0.21%
2023/05/30	2	125.00	1	123.50	123.50	1	1,136	0.09%
2023/05/29	0	0.00	0.6	125.64	124.00	-0.6	1,173	-0.05%
2023/05/26	3.7	126.14	7.1	125.15	125.50	-3.4	1,224	-0.28%
2023/05/25	7	124.50	1.1	125.95	126.00	5.9	1,216	0.49%
2023/05/24	2.3	119.70	1	121.50	121.50	1.3	1,188	0.11%
2023/05/23	3	121.50	2	122.25	122.00	1	1,188	0.08%
2023/05/22	2	116.50	0	0.00	118.00	2	1,170	0.17%
2023/05/19	0.1	118.50	0	0.00	116.50	0.1	1,173	0.01%
2023/05/18	0.1	118.50	0	0.00	118.00	0.1	1,194	0.00%
2023/05/16	1	117.00	0	0.00	117.50	1	1,276	0.08%
2023/05/15	7	116.00	0	0.00	116.00	7	1,307	0.54%
2023/05/11	1.6	118.52	0	0.00	116.00	1.6	1,366	0.11%
2023/05/10	0	120.50	0	0.00	120.00	0	1,370	0.00%
2023/05/09	2.5	120.38	2	120.50	119.50	0.5	1,389	0.03%
2023/05/08	3.3	122.50	0	0.00	122.00	3.3	1,397	0.23%
2023/05/05	2.3	119.51	0	0.00	119.00	2.3	1,407	0.16%
2023/05/04	0.1	122.00	0	0.00	122.00	0.1	1,429	0.01%
2023/05/03	1	121.50	0	0.00	121.50	1	1,470	0.07%
2023/05/02	2.2	120.72	0	0.00	121.00	2.2	1,525	0.15%
2023/04/28	0	0.00	3	123.00	123.00	-3	1,575	-0.19%
2023/04/27	1	121.48	0	0.00	124.00	1	1,586	0.06%
2023/04/26	1	121.51	0	0.00	122.50	1	1,574	0.07%
2023/04/25	2.1	122.26	7	121.50	122.00	-4.9	1,576	-0.31%
2023/04/24	3	124.33	6	124.08	125.00	-3	1,571	-0.19%
2023/04/21	1.4	126.87	1	128.00	126.00	0.4	1,565	0.02%
2023/04/20	1	128.00	1.1	128.45	127.50	-0.1	1,570	-0.01%
2023/04/19	0.3	129.50	0	0.00	129.00	0.3	1,595	0.02%
2023/04/18	0	132.00	0	0.00	130.00	0	1,645	0.00%
2023/04/17	2.2	132.23	1	131.50	131.50	1.2	1,679	0.07%
2023/04/14	3.2	128.03	3	128.17	128.00	0.2	1,735	0.01%
2023/04/13	1	129.02	0	0.00	129.00	1	1,815	0.06%
2023/04/12	0.1	131.12	1	131.50	131.00	-0.9	1,824	-0.05%
2023/04/11	24.1	130.95	0	0.00	129.50	24.1	1,847	1.30%
2023/04/10	1	130.50	0	0.00	131.50	1	1,857	0.05%
2023/04/07	1	132.00	0	0.00	130.50	1	1,877	0.05%
2023/03/31	1	133.00	1	133.50	133.50	0	1,921	0.00%
2023/03/28	0	0.00	2	132.00	131.00	-2	2,042	-0.10%
2023/03/24	1	131.00	1	131.00	130.50	0	2,082	0.00%
2023/03/22	2	131.00	0	0.00	132.00	2	2,174	0.09%
2023/03/21	0	0.00	10	129.20	129.00	-10	2,218	-0.45%
2023/03/20	1	129.00	1	129.04	129.50	0	2,246	0.00%
2023/03/16	3.1	128.01	0	0.00	127.00	3.1	2,354	0.13%
2023/03/15	0.3	130.50	0	0.00	130.00	0.3	2,345	0.01%
2023/03/14	5.4	131.44	1.2	131.77	130.50	4.2	2,345	0.18%
2023/03/13	0.3	133.00	5	134.50	133.00	-4.7	2,339	-0.20%
2023/03/10	2.6	137.71	1	137.50	137.50	1.6	2,331	0.07%
2023/03/09	5.2	139.69	1.1	138.60	138.00	4.2	2,331	0.18%
2023/03/08	0	0.00	7.1	133.51	133.50	-7.1	2,276	-0.31%
2023/03/07	2	136.25	0	0.00	136.00	2	2,267	0.09%
2023/03/06	2	135.75	0.1	136.00	135.00	1.9	2,266	0.08%
2023/03/03	1	135.50	22	135.02	135.50	-21	2,264	-0.93%
2023/03/02	2	133.25	1.8	133.41	132.50	0.2	2,270	0.01%
2023/03/01	22	136.14	2	136.50	136.00	20	2,279	0.88%
2023/02/24	3	136.83	2	137.24	136.50	1	2,240	0.04%
2023/02/23	1	132.00	0	0.00	132.00	1	2,183	0.05%
2023/02/22	1	131.50	0	0.00	131.00	1	2,195	0.05%
2023/02/21	1	131.50	0	0.00	131.50	1	2,217	0.05%
2023/02/20	1	133.00	2	135.00	134.50	-1	2,241	-0.04%
2023/02/17	1	135.00	1	134.02	134.00	0	2,309	0.00%
2023/02/16	3	136.83	0.1	137.50	136.00	2.9	2,368	0.12%
2023/02/15	7.1	137.15	2.4	137.15	137.00	4.7	2,372	0.20%
2023/02/14	3	133.33	1	132.50	133.00	2	2,353	0.08%
2023/02/13	0.2	128.38	0.4	127.09	128.00	-0.2	2,330	-0.01%
2023/02/10	1.1	128.03	13	129.08	128.50	-11.9	2,335	-0.51%
2023/02/09	3.5	130.30	0	0.00	130.00	3.5	2,308	0.15%
2023/02/08	2	133.50	2	133.50	134.00	0	2,274	0.00%
2023/02/07	2	133.50	1.1	133.09	133.00	0.9	2,263	0.04%
2023/02/06	1	134.51	0	0.00	135.50	1	2,256	0.04%
2023/02/03	0	0.00	0.5	138.50	135.00	-0.5	2,253	-0.02%
2023/02/02	2	134.25	1	137.00	137.00	1	2,238	0.04%
2023/02/01	2.1	134.03	0	0.00	134.50	2.1	2,238	0.09%
2023/01/31	1.3	132.25	1.4	130.93	132.50	-0.1	2,232	-0.01%
2023/01/30	3.8	135.09	8	132.81	131.50	-4.2	2,240	-0.19%
2023/01/17	0	0.00	3.2	139.91	137.50	-3.2	2,318	-0.14%
2023/01/12	0	0.00	1	139.50	140.00	-1	2,603	-0.04%
2023/01/10	2	142.50	0	0.00	142.00	2	2,704	0.07%
2023/01/06	7	138.86	8	136.69	140.00	-1	2,717	-0.04%
2023/01/05	6.3	131.65	5	133.00	132.00	1.3	2,695	0.05%
2023/01/04	23	133.93	21	135.10	134.00	2	2,670	0.07%
2023/01/03	3.4	138.04	2	140.00	137.00	1.4	2,609	0.05%
2022/12/30	1	156.00	0	0.00	152.00	1	2,514	0.04%
2022/12/29	2	157.00	2	155.00	158.00	0	2,512	0.00%
2022/12/28	1	162.50	1	160.50	158.50	0	2,522	0.00%
2022/12/27	1	162.00	3.2	164.50	165.00	-2.2	2,528	-0.09%
2022/12/26	12	159.46	1	160.50	159.50	11	2,547	0.43%
2022/12/23	5.1	164.00	5	162.60	162.00	0.1	2,598	0.00%
2022/12/22	9.2	161.13	3.5	161.17	161.50	5.6	2,574	0.22%
2022/12/21	5	155.20	5.3	155.68	156.50	-0.3	2,526	-0.01%
2022/12/19	0	0.00	0	155.00	154.50	0	2,543	0.00%
2022/12/15	1	157.50	5	156.10	157.50	-4	2,558	-0.16%
2022/12/14	2	146.00	3	143.83	148.50	-1	2,491	-0.04%
2022/12/13	6.1	141.84	4	143.38	140.50	2.1	2,481	0.09%
2022/12/12	1	150.50	0	0.00	150.00	1	2,445	0.04%
2022/12/09	54	155.29	53	157.30	154.00	1	2,467	0.04%
2022/12/08	0.4	151.25	0	0.00	153.50	0.4	2,427	0.02%
2022/12/07	0.3	154.33	0	0.00	152.00	0.3	2,410	0.01%
2022/12/06	1	155.50	1	152.00	152.00	0	2,439	0.00%
2022/12/02	1	155.50	1	154.50	154.50	0	2,491	0.00%
2022/12/01	1	154.00	2	154.00	153.50	-1	2,484	-0.04%
2022/11/30	0	0.00	1	149.50	151.00	-1	2,486	-0.04%
2022/11/29	1	149.00	5.1	149.99	149.00	-4.1	2,496	-0.16%
2022/11/28	1	148.50	1	149.50	149.00	0	2,510	0.00%
2022/11/25	1	153.00	2	150.50	150.00	-1	2,525	-0.04%
2022/11/24	3	151.67	2	152.75	152.50	1	2,542	0.04%
2022/11/23	1	150.50	6.5	150.23	151.50	-5.5	2,553	-0.22%
2022/11/22	1	149.00	1	149.50	147.50	0	2,596	0.00%
2022/11/18	0	0.00	1	150.00	149.50	-1	2,829	-0.04%
2022/11/17	0	0.00	0.1	154.00	152.50	-0.1	2,896	0.00%
2022/11/16	1	151.00	2	152.25	152.50	-1	2,877	-0.03%
2022/11/15	4.1	149.50	4	150.25	150.50	0.1	2,852	0.00%
2022/11/14	3.1	148.03	6	148.42	149.00	-3	2,789	-0.11%
2022/11/11	3	141.67	4	141.25	141.00	-1	2,725	-0.04%
2022/11/10	2	137.50	1	137.00	136.00	1	2,703	0.04%
2022/11/08	2	138.81	1	141.50	138.50	1	2,698	0.04%
2022/11/07	0	0.00	1	140.00	139.50	-1	2,676	-0.04%
2022/11/04	1	139.50	0	0.00	139.50	1	2,704	0.04%
2022/11/03	0.1	138.50	0	0.00	140.50	0.1	2,712	0.00%
2022/11/01	0	0.00	1	139.50	139.50	-1	2,745	-0.04%
2022/10/28	3	131.50	4	133.38	134.00	-1	2,806	-0.04%
2022/10/27	2	128.75	2	130.25	132.50	0	2,838	0.00%
2022/10/26	2	127.25	0	0.00	127.50	2	2,865	0.07%
2022/10/25	8	135.13	7	138.07	130.50	1	2,861	0.03%
2022/10/24	1	146.50	2	146.25	145.00	-1	2,774	-0.04%
2022/10/21	11	145.05	14	144.00	149.00	-3	2,734	-0.11%
2022/10/20	6	151.17	3	147.83	144.50	3	2,645	0.11%
2022/10/19	3	160.50	6	162.42	160.50	-3	2,526	-0.12%
2022/10/18	0	0.00	4	157.00	159.50	-4	2,464	-0.16%
2022/10/17	2	150.00	0	0.00	153.50	2	2,475	0.08%
2022/10/14	7	158.07	0	0.00	156.50	7	2,543	0.28%
2022/10/13	1	157.00	1	149.50	150.00	0	2,636	0.00%
2022/10/11	1	155.50	1	157.00	157.50	0	2,696	0.00%
2022/10/05	1	165.50	0	0.00	161.00	1	2,733	0.04%
2022/10/04	0	0.00	2	158.50	162.50	-2	2,723	-0.07%
2022/09/30	3	154.67	5	149.50	159.00	-2	2,772	-0.07%
2022/09/29	0	0.00	1	161.00	159.50	-1	2,845	-0.04%
2022/09/28	1	162.00	1	158.50	157.00	0	2,893	0.00%
2022/09/27	1.2	164.75	0	0.00	166.00	1.2	2,968	0.04%
2022/09/26	0.1	167.50	0	0.00	163.00	0.1	3,012	0.00%
2022/09/22	0.2	176.50	9	173.00	177.50	-8.8	3,065	-0.29%
2022/09/21	0.1	182.50	0	0.00	180.00	0.1	3,055	0.00%
2022/09/20	2.1	182.00	2.1	182.98	183.50	-0.1	3,054	0.00%
2022/09/19	0.1	182.30	0	0.00	183.00	0.1	3,065	0.00%
2022/09/16	1.1	187.02	1	184.00	185.00	0.1	3,074	0.00%
2022/09/15	2	194.75	2	196.25	193.50	0	3,079	0.00%
2022/09/14	5.1	199.54	5	199.90	201.50	0.1	3,075	0.00%
2022/09/13	4	202.88	6.1	202.61	203.00	-2.1	3,072	-0.07%
2022/09/12	5	196.96	4.1	195.79	199.00	1	3,050	0.03%
2022/09/08	38	192.57	35	190.63	193.00	3	3,033	0.10%
2022/09/07	0	0.00	1	186.00	188.50	-1	3,014	-0.03%
2022/09/06	1	187.50	2	186.75	188.00	-1	3,020	-0.03%
2022/09/05	0.1	192.00	0	0.00	190.00	0.1	3,032	0.00%
2022/09/02	5	188.80	5	189.80	190.00	0	3,046	0.00%
2022/08/31	0	188.50	0	0.00	189.50	0	3,126	0.00%
2022/08/30	1.5	191.13	1	192.50	193.00	0.5	3,123	0.02%
2022/08/29	2.2	187.23	5	187.50	189.50	-2.8	3,106	-0.09%
2022/08/26	9.1	191.32	9.1	188.80	193.00	-0.1	3,041	0.00%
2022/08/25	11	183.36	12.1	184.35	187.50	-1.1	2,942	-0.04%
2022/08/24	3	177.83	2	176.25	177.50	1	2,852	0.04%
2022/08/23	0	169.50	1	168.50	169.00	-1	2,774	-0.04%
2022/08/22	0	0.00	1	167.50	167.50	-1	2,773	-0.04%
2022/08/19	1.1	163.57	2	163.50	164.00	-1	2,766	-0.03%
2022/08/18	1.1	165.90	1.3	165.39	166.00	-0.3	2,762	-0.01%
2022/08/17	2	165.50	6	164.33	164.50	-4	2,770	-0.14%
2022/08/16	6.1	164.42	0	0.00	164.50	6.1	2,769	0.22%
2022/08/15	3.1	166.55	4	168.38	168.00	-0.9	2,755	-0.03%
2022/08/11	0	0.00	4	161.88	162.00	-4	2,749	-0.15%
2022/08/09	6.1	159.83	4	160.38	160.50	2.1	2,704	0.08%
2022/08/08	0	0.00	3	161.50	162.50	-3	2,670	-0.11%
2022/08/05	4.1	160.40	2	158.00	162.50	2.1	2,675	0.08%
2022/08/04	1	155.00	0	0.00	155.50	1	2,653	0.04%
2022/08/03	16.2	155.54	15	157.97	153.00	1.2	2,637	0.05%
2022/08/02	0.3	161.10	0	0.00	162.00	0.3	2,586	0.01%
2022/08/01	2.3	166.08	0	0.00	163.50	2.3	2,538	0.09%
2022/07/29	5.1	173.99	7.1	171.18	170.00	-2	2,496	-0.08%
2022/07/28	0	0.00	1	178.00	178.50	-1	2,477	-0.04%
2022/07/27	0	0.00	2	179.00	179.50	-2	2,479	-0.08%
2022/07/26	3	178.50	1	179.50	178.50	2	2,492	0.08%
2022/07/25	2	175.00	3	176.83	178.00	-1	2,487	-0.04%
2022/07/22	7.1	173.26	5	173.40	175.00	2.1	2,494	0.08%
2022/07/21	5.2	179.50	14	177.00	175.50	-8.8	2,482	-0.35%
2022/07/20	36.2	180.62	27	180.65	182.50	9.2	2,429	0.38%
2022/07/19	2	180.25	1	180.50	182.00	1	2,341	0.04%
2022/07/18	0	0.00	3	180.33	181.50	-3	2,356	-0.13%
2022/07/15	2	176.50	0	0.00	176.50	2	2,384	0.08%
2022/07/14	1	169.00	0	0.00	172.50	1	2,368	0.04%
2022/07/11	1	170.50	5.3	170.99	171.50	-4.3	2,306	-0.18%
2022/07/08	6.1	166.39	7	166.00	164.50	-1	2,269	-0.04%
2022/07/07	27.7	166.20	38.5	164.49	168.00	-10.9	2,232	-0.49%
2022/07/06	16.1	179.97	5	178.70	179.00	11.1	2,142	0.52%
2022/07/05	14	178.54	7	177.07	178.50	7	2,101	0.33%
2022/07/04	6.1	158.71	5	161.60	164.50	1.1	2,024	0.05%
2022/07/01	12.1	161.21	29	167.60	158.00	-17	1,982	-0.85%
2022/06/30	0.1	172.00	3	171.67	173.00	-3	1,902	-0.16%
2022/06/29	4.1	176.75	0	0.00	176.00	4.1	1,908	0.21%
2022/06/28	11	179.91	0.1	181.00	179.50	10.9	1,935	0.56%
2022/06/27	15	179.37	0	0.00	180.00	15	1,939	0.77%
2022/06/24	0	0.00	4	174.75	175.50	-4	1,918	-0.21%
2022/06/23	5.3	167.96	0	0.00	173.00	5.3	1,899	0.28%
2022/06/22	0.1	173.50	5	173.80	173.00	-5	1,844	-0.27%
2022/06/21	2	177.00	3	175.00	177.00	-1	1,818	-0.06%
2022/06/20	0.1	175.50	2	175.00	174.50	-1.9	1,804	-0.11%
2022/06/17	0	0.00	1	176.50	176.00	-1	1,789	-0.06%
2022/06/16	0.1	177.35	4	175.38	176.50	-3.9	1,774	-0.22%
2022/06/15	4.1	180.01	4	178.25	180.00	0.1	1,765	0.00%
2022/06/14	6	175.17	4	177.25	177.50	2	1,756	0.11%
2022/06/13	3	176.33	0	0.00	177.50	3	1,720	0.17%
2022/06/10	2	174.50	11	176.64	178.00	-9	1,696	-0.53%
2022/06/09	12	173.63	15	172.37	172.50	-3	1,654	-0.18%
2022/06/08	4	166.50	0	0.00	167.00	4	1,583	0.25%
2022/06/07	11.3	163.32	1	163.50	165.00	10.3	1,567	0.65%
2022/06/06	4.1	162.91	1	163.50	161.50	3.1	1,567	0.20%
2022/06/02	3.2	160.52	0	0.00	161.50	3.2	1,575	0.20%
2022/06/01	6	160.50	2.2	159.55	161.00	3.8	1,586	0.24%
2022/05/31	3	151.00	0	0.00	152.50	3	1,550	0.19%
2022/05/30	0	0.00	2.1	150.05	152.00	-2.1	1,556	-0.13%
2022/05/27	0	0.00	0.5	146.50	148.00	-0.5	1,558	-0.03%
2022/05/23	2	149.50	0	0.00	148.00	2	1,624	0.12%
2022/05/20	6	148.08	5	148.00	148.00	1	1,634	0.06%
2022/05/19	1	149.00	0	0.00	152.00	1	1,623	0.06%
2022/05/18	0	0.00	1	152.50	152.50	-1	1,626	-0.06%
2022/05/17	1	150.50	1	151.50	151.50	0	1,644	0.00%
2022/05/16	2	150.25	1	149.50	150.00	1	1,669	0.06%
2022/05/13	1	144.50	1	147.00	147.00	0	1,667	0.00%
2022/05/12	2	142.00	19	142.97	141.00	-17	1,667	-1.02%
2022/05/10	9	147.44	5	145.80	148.50	4	1,651	0.24%
2022/05/09	1	147.50	0	0.00	148.50	1	1,665	0.06%
2022/05/06	0	0.00	3	147.67	152.00	-3	1,739	-0.17%
2022/05/05	1	150.00	1.3	149.65	150.00	-0.3	1,735	-0.02%
2022/05/04	0	0.00	2	151.03	152.50	-2	1,711	-0.12%
2022/05/03	1.1	148.05	2	150.75	149.00	-0.9	1,735	-0.05%
2022/04/29	0	0.00	3	152.83	154.50	-3	1,776	-0.17%
2022/04/28	4	151.88	1	152.00	152.00	3	1,799	0.17%
2022/04/27	7	148.79	8	148.31	150.50	-1	1,795	-0.06%
2022/04/26	5	150.50	2	149.50	151.50	3	1,760	0.17%
2022/04/25	3	147.83	7.3	147.54	149.00	-4.3	1,720	-0.25%
2022/04/22	5	145.70	5	147.10	148.00	0	1,685	0.00%
2022/04/21	3.2	143.72	2	141.00	142.00	1.2	1,628	0.07%
2022/04/20	0	0.00	2	135.00	136.50	-2	1,544	-0.13%
2022/04/19	1	133.00	0	0.00	133.00	1	1,527	0.07%
2022/04/18	0	0.00	1	132.50	133.00	-1	1,541	-0.06%
2022/04/14	4	131.63	1	132.50	132.50	3	1,536	0.20%
2022/04/13	1.4	135.54	6	132.67	132.50	-4.6	1,533	-0.30%
2022/04/12	9	132.17	7	131.93	133.50	2	1,528	0.13%
2022/04/11	3	130.00	0	0.00	129.50	3	1,487	0.20%
2022/04/08	1	129.00	3	128.83	129.50	-2	1,458	-0.14%
2022/04/07	0	0.00	1	127.50	126.00	-1	1,433	-0.07%
2022/04/06	0	0.00	1	127.00	127.50	-1	1,409	-0.07%
2022/04/01	2	126.75	7	126.36	126.00	-5	1,392	-0.36%
2022/03/31	3	123.67	2	122.78	123.50	1	1,349	0.07%
2022/03/30	0	0.00	1	120.00	119.50	-1	1,295	-0.08%
2022/03/29	1	119.00	1	118.00	118.00	0	1,275	0.00%
2022/03/23	1	116.50	0	0.00	117.00	1	1,279	0.08%
2022/03/10	1	107.00	1	108.50	107.50	0	1,301	0.00%
2022/03/09	1	106.00	1	107.00	106.50	0	1,299	0.00%
2022/03/08	3	105.50	2	104.50	105.00	1	1,284	0.08%
2022/03/07	3	108.00	1	107.50	108.50	2	1,275	0.16%
2022/03/04	4	112.75	2	112.00	113.00	2	1,252	0.16%
2022/03/03	2	113.00	13	113.23	113.50	-11	1,250	-0.88%
2022/03/02	2	113.75	0	0.00	115.00	2	1,240	0.16%
2022/03/01	8.1	113.76	5	115.00	115.00	3.1	1,229	0.25%
2022/02/25	8.4	116.08	3	116.83	117.50	5.4	1,193	0.45%
2022/02/24	2	116.00	22	116.30	115.00	-20	1,184	-1.69%
2022/02/23	12	121.33	3	119.17	121.50	9	1,142	0.79%
2022/02/22	2	116.00	7	118.00	118.50	-5	1,121	-0.45%
2022/02/21	6	120.00	5	119.20	119.50	1	1,097	0.09%
2022/02/18	2	117.00	0	0.00	117.00	2	1,090	0.18%
2022/02/17	0	0.00	1.5	116.16	116.50	-1.5	1,083	-0.13%
2022/02/16	2	117.25	2	116.75	116.00	0	1,061	0.00%
2022/02/15	0	0.00	1	115.00	114.50	-1	1,031	-0.10%
2022/02/14	2.2	111.50	4	111.25	112.00	-1.8	1,024	-0.18%
2022/02/11	2	113.50	3	114.00	113.50	-1	1,008	-0.10%
2022/02/10	2.5	115.03	2	115.75	115.50	0.5	996	0.05%
2022/02/09	2	117.75	3	118.17	118.50	-1	981	-0.10%
2022/02/08	10	116.00	16.4	115.97	115.50	-6.4	946	-0.67%
2022/02/07	1	111.50	8	110.31	112.00	-7	858	-0.82%
2022/01/26	2	107.00	2	106.50	106.50	0	834	0.00%
2022/01/25	7	110.14	7	110.00	109.50	0	836	0.00%
2022/01/24	16.4	108.59	18	109.47	109.00	-1.7	791	-0.21%
2022/01/21	6.3	106.60	14.1	107.04	106.00	-7.8	724	-1.08%
2022/01/20	3	106.00	5	104.80	106.00	-2	679	-0.29%
2022/01/19	3	102.50	1	102.50	102.00	2	659	0.30%
2022/01/18	1	102.00	1	103.00	102.50	0	675	0.00%
2022/01/17	2	105.00	1	105.00	104.00	1	682	0.15%
2022/01/14	0	0.00	1.2	102.33	102.50	-1.2	688	-0.17%
2022/01/13	3	104.33	1	105.00	104.50	2	709	0.28%
2022/01/12	1.3	105.50	4	106.38	105.50	-2.7	719	-0.38%
2022/01/11	5	104.30	13	104.50	105.00	-8	725	-1.10%
2022/01/10	0	0.00	2	102.25	103.50	-2	714	-0.28%
2022/01/07	2	103.00	2	102.00	102.00	0	708	0.00%
2022/01/06	3	102.83	2	104.00	104.00	1	704	0.14%
2022/01/05	3	103.00	19	102.95	103.50	-16	696	-2.30%
2022/01/04	2	97.80	3	97.77	98.50	-1	662	-0.15%
2022/01/03	7	97.09	2	97.65	97.10	5	665	0.75%
2021/12/30	0	0.00	1	96.80	96.90	-1	665	-0.15%
2021/12/29	0	0.00	1	95.70	95.40	-1	661	-0.15%
2021/12/24	1	94.10	1	93.60	93.90	0	671	0.00%
2021/12/22	0	0.00	2	94.05	94.20	-2	679	-0.29%
2021/12/21	8	92.58	2	92.30	94.00	6	680	0.88%
2021/12/20	8	90.81	1	91.70	91.10	7	676	1.04%
2021/12/17	2	92.30	11	92.58	92.30	-9	664	-1.35%
2021/12/16	4	94.65	3	94.97	94.90	1	648	0.15%
2021/12/14	4	96.35	0	0.00	95.90	4	631	0.63%
2021/12/13	2.1	98.95	1	98.10	98.10	1.1	616	0.18%
2021/12/09	1	103.00	2	103.50	102.50	-1	609	-0.16%
2021/12/07	0	0.00	2	99.40	98.50	-2	570	-0.35%
2021/12/01	1	96.60	0	0.00	96.50	1	569	0.18%
2021/11/30	0	0.00	1	98.10	98.40	-1	555	-0.18%
2021/11/29	1	95.10	0	0.00	95.50	1	552	0.18%
2021/11/26	0.1	98.00	0	0.00	97.00	0.1	551	0.02%
2021/11/25	2	98.95	1	99.10	99.00	1	545	0.18%
2021/11/23	0.1	100.00	0	0.00	99.20	0.1	547	0.02%
2021/11/22	1.1	100.00	0	0.00	100.00	1.1	553	0.20%
2021/11/19	0.2	101.25	0	0.00	99.80	0.2	555	0.04%
2021/11/18	0.1	102.00	0	0.00	101.50	0.1	554	0.02%
2021/11/17	1.1	101.95	1.1	104.45	102.50	0	559	0.00%
2021/11/16	0.1	103.00	0	103.00	102.50	0.1	554	0.01%
2021/11/10	0	0.00	1	104.00	104.00	-1	575	-0.17%
2021/11/09	0	0.00	4	102.75	103.00	-4	580	-0.69%
2021/11/08	0	0.00	1	102.50	103.00	-1	582	-0.17%
2021/11/03	0	0.00	1	98.90	98.90	-1	590	-0.17%
2021/11/02	2.1	97.87	1	97.50	96.70	1.1	593	0.19%
2021/10/26	3	101.00	0	0.00	100.00	3	599	0.50%
2021/10/25	2	102.50	1	104.00	102.50	1	590	0.17%
2021/10/22	3	105.00	1	106.50	104.50	2	587	0.34%
2021/10/21	5	105.80	5	107.30	106.50	0	587	0.00%
2021/10/19	1	102.00	1	104.00	105.50	0	569	0.00%
2021/10/18	0	0.00	3	102.17	103.00	-3	582	-0.52%
2021/10/05	2	94.95	0	0.00	95.00	2	691	0.29%
2021/10/04	2	95.00	0	0.00	96.00	2	717	0.28%
2021/09/30	6	97.97	0	0.00	99.20	6	730	0.82%
2021/09/29	6	95.67	0	0.00	96.50	6	728	0.82%
2021/09/28	0	0.00	1	95.70	96.90	-1	736	-0.14%
2021/09/27	0	0.00	12	96.30	96.80	-12	745	-1.61%
2021/09/24	3	95.27	2	95.20	95.40	1	773	0.13%
2021/09/22	1	93.60	0	0.00	93.60	1	811	0.12%
2021/09/16	1	92.50	0	0.00	94.00	1	851	0.12%
2021/09/14	0.1	93.98	0	0.00	93.50	0.1	858	0.01%
2021/09/10	2	92.15	0	0.00	92.20	2	858	0.23%
2021/09/09	0	0.00	1	92.70	92.20	-1	865	-0.12%
2021/09/08	1	89.40	0	0.00	90.70	1	854	0.12%
2021/09/06	4	89.13	0	0.00	89.10	4	883	0.45%
2021/09/02	1	89.30	0	0.00	90.50	1	888	0.11%
2021/09/01	0	0.00	3	89.47	91.00	-3	905	-0.33%
2021/08/30	2	87.25	1	87.30	88.40	1	910	0.11%
2021/08/27	2	86.00	1	83.80	86.20	1	920	0.11%
2021/08/26	1	82.80	0	0.00	83.20	1	927	0.11%
2021/08/24	3	83.77	0	0.00	84.00	3	940	0.32%
2021/08/20	0	0.00	3	80.90	82.00	-3	955	-0.31%
2021/08/19	1	81.60	2	81.90	81.60	-1	995	-0.10%
2021/08/18	3	85.03	0	0.00	86.00	3	1,014	0.30%
2021/08/17	2	84.10	0	0.00	84.00	2	1,021	0.20%
2021/08/16	2	84.90	4	85.60	84.70	-2	1,047	-0.19%
2021/08/12	1	87.90	0	0.00	89.10	1	1,031	0.10%
2021/08/10	2	90.40	0	0.00	91.00	2	1,042	0.19%
2021/08/06	0	0.00	1	94.00	93.50	-1	1,071	-0.09%
2021/08/05	3	92.87	0	0.00	92.00	3	1,084	0.28%
2021/08/02	1	92.60	1	92.30	92.50	0	1,107	0.00%
2021/07/30	3.1	92.98	4	92.95	92.70	-0.9	1,119	-0.08%
2021/07/29	3	93.70	2	94.20	93.50	1	1,122	0.09%
2021/07/28	3	95.90	0	0.00	95.70	3	1,133	0.26%
2021/07/27	4	93.78	0	0.00	93.20	4	1,186	0.34%
2021/07/26	3	95.53	0	0.00	94.40	3	1,203	0.25%
2021/07/23	1	96.00	0	0.00	95.60	1	1,201	0.08%
2021/07/22	3	98.70	1	97.50	96.80	2	1,201	0.17%
2021/07/21	2	97.40	1	100.50	100.50	1	1,189	0.08%
2021/07/20	7	99.87	1	101.00	99.60	6	1,170	0.51%
2021/07/15	8	105.00	0	0.00	106.00	8	1,213	0.66%
2021/07/14	4	101.50	0	0.00	102.50	4	1,263	0.32%
2021/07/13	4	104.88	0	0.00	104.00	4	1,342	0.30%
2021/07/12	4	104.88	1	104.50	106.00	3	1,349	0.22%
2021/07/09	8	107.38	8	105.50	106.50	0	1,362	0.00%
2021/07/08	2	108.50	0	0.00	109.50	2	1,360	0.15%
2021/07/07	2	110.50	0	0.00	111.00	2	1,396	0.14%
2021/07/05	3	110.00	0	0.00	111.50	3	1,628	0.18%
2021/07/02	1	109.50	0	0.00	111.50	1	1,636	0.06%
2021/07/01	3	110.83	0	0.00	110.00	3	1,637	0.18%
2021/06/30	6	112.58	0	0.00	113.00	6	1,612	0.37%
2021/06/29	5	115.20	2	119.00	114.50	3	1,601	0.19%
2021/06/28	3	118.33	9	119.67	118.50	-6	1,584	-0.38%
2021/06/25	8	118.19	6	117.50	116.00	2	1,559	0.13%
2021/06/23	0	0.00	1	116.00	118.00	-1	1,553	-0.06%
2021/06/22	7	114.43	0	0.00	113.50	7	1,548	0.45%
2021/06/21	4	115.88	0	0.00	115.50	4	1,545	0.26%
2021/06/18	2	117.00	2	117.50	117.50	0	1,542	0.00%
2021/06/17	1	117.50	1	118.00	118.50	0	1,539	0.00%
2021/06/16	1	116.00	0	0.00	116.00	1	1,541	0.06%
2021/06/15	5.1	116.48	1	117.00	116.50	4.1	1,531	0.27%
2021/06/11	0	0.00	1	119.50	119.00	-1	1,523	-0.07%
2021/06/10	1	118.00	0	0.00	118.50	1	1,539	0.06%
2021/06/09	1	119.00	2	122.50	118.50	-1	1,568	-0.06%
2021/06/08	1	117.00	0	0.00	118.00	1	1,560	0.06%
2021/06/07	1	115.50	1	117.50	120.00	0	1,577	0.00%
2021/06/04	3	119.33	1	123.50	119.00	2	1,585	0.13%
2021/06/03	1	120.00	1	121.00	120.00	0	1,581	0.00%
2021/06/01	0	0.00	3	122.83	124.50	-3	1,575	-0.19%
2021/05/28	0	0.00	8	123.81	123.50	-8	1,576	-0.51%
2021/05/27	7	123.64	2	123.75	123.00	5	1,567	0.32%
2021/05/26	4	119.25	6	120.58	121.50	-2	1,532	-0.13%
2021/05/25	3	117.00	1	117.00	117.00	2	1,513	0.13%
2021/05/24	1	118.50	4	115.38	118.00	-3	1,509	-0.20%
2021/05/19	0	0.00	1	108.00	109.00	-1	1,481	-0.07%
2021/05/18	1	101.50	0	0.00	103.50	1	1,486	0.07%
2021/05/17	2	99.00	0	0.00	94.40	2	1,480	0.14%
2021/05/14	1	102.50	0	0.00	103.50	1	1,457	0.07%
2021/05/12	2	101.50	2	99.90	101.50	0	1,436	0.00%
2021/05/11	0	0.00	1	112.00	110.00	-1	1,414	-0.07%
2021/05/10	0	0.00	9.6	113.47	114.00	-9.6	1,406	-0.69%
2021/05/07	11	111.23	2	111.75	110.50	9	1,403	0.64%
2021/05/06	6	109.83	0	0.00	110.00	6	1,400	0.43%
2021/05/05	1	108.00	0	0.00	109.00	1	1,400	0.07%
2021/05/04	5	104.30	2	104.50	105.50	3	1,397	0.21%
2021/05/03	4	113.75	1	118.50	112.50	3	1,360	0.22%
2021/04/29	1	121.00	1	122.50	121.00	0	1,444	0.00%
2021/04/28	1	121.00	1	121.00	120.00	0	1,498	0.00%
2021/04/27	1	119.50	0	0.00	120.00	1	1,496	0.07%
2021/04/21	2	126.00	1	124.50	124.50	1	1,462	0.07%
2021/04/20	6	130.92	7	131.14	131.00	-1	1,434	-0.07%
2021/04/19	7	134.50	42	134.93	135.50	-35	1,386	-2.53%
2021/04/16	9	127.61	6	127.25	128.00	3	1,297	0.23%
2021/04/15	1	128.50	11	127.00	128.50	-10	1,303	-0.77%
2021/04/14	4	118.88	2	119.75	121.00	2	1,275	0.16%
2021/04/13	6	127.75	14	126.46	122.00	-8	1,266	-0.63%
2021/04/12	32	124.80	28	125.14	129.00	4	1,220	0.33%
2021/04/09	19	124.68	20	124.40	126.50	-1	1,124	-0.09%
2021/04/08	2	114.75	3	116.83	115.00	-1	996	-0.10%
2021/04/07	1	113.00	1	113.50	115.50	0	980	0.00%
2021/04/01	1	112.00	1	112.50	112.50	0	980	0.00%
2021/03/31	0	0.00	1	114.00	114.50	-1	986	-0.10%
2021/03/30	1	112.00	1	112.50	113.50	0	994	0.00%
2021/03/29	1	112.00	2	113.00	113.50	-1	994	-0.10%
2021/03/25	1	113.50	0	0.00	113.50	1	999	0.10%
2021/03/22	0	0.00	1	118.00	118.00	-1	1,017	-0.10%
2021/03/19	2	117.00	0	0.00	117.00	2	1,019	0.20%
2021/03/18	0	0.00	1	117.00	116.50	-1	1,026	-0.10%
2021/03/17	3	115.33	2	115.00	115.00	1	1,029	0.10%
2021/03/16	0	0.00	6	121.05	117.00	-6	1,038	-0.58%
2021/03/15	1	118.50	10	119.00	119.00	-9	1,037	-0.87%
2021/03/12	0	0.00	1	115.50	115.50	-1	1,004	-0.10%
2021/03/11	1	114.50	0	0.00	115.50	1	998	0.10%
2021/03/10	2	111.00	2	112.00	112.00	0	993	0.00%
2021/03/08	2	107.25	0	0.00	106.00	2	995	0.20%
2021/03/05	6	108.00	0	0.00	107.50	6	989	0.61%
2021/03/04	1	109.00	2	110.75	109.50	-1	994	-0.10%
2021/03/03	1	113.00	0	0.00	114.50	1	988	0.10%
2021/02/26	7	112.93	3	113.67	113.00	4	987	0.40%
2021/02/23	4	116.63	5	117.50	118.00	-1	993	-0.10%
2021/02/22	0	0.00	1	117.00	117.00	-1	989	-0.10%
2021/02/19	2	115.25	2.2	116.43	116.00	-0.2	990	-0.02%
2021/02/18	2	115.00	11	115.23	115.50	-9	1,018	-0.88%
2021/02/17	0	0.00	5	113.90	113.50	-5	1,022	-0.49%
2021/02/03	3	113.50	2	111.50	111.50	1	1,066	0.09%
2021/02/02	4	111.75	5	113.30	113.50	-1	1,159	-0.09%
2021/02/01	11	108.00	0	107.50	109.50	11	1,181	0.93%
2021/01/29	2	111.00	0	0.00	109.50	2	1,207	0.17%
2021/01/28	3	111.50	2	111.00	110.00	1	1,209	0.08%
2021/01/27	5	113.90	0	0.00	113.50	5	1,207	0.41%
2021/01/26	15	113.63	8	114.75	116.50	7	1,206	0.58%
2021/01/25	5	116.70	3	118.50	116.00	2	1,203	0.17%
2021/01/22	16	117.78	38	117.29	120.00	-22	1,184	-1.85%
2021/01/21	23	112.35	20	112.18	112.00	3	1,073	0.28%
2021/01/20	1	102.00	1	105.00	103.50	0	1,016	0.00%
2021/01/19	1	104.50	0	0.00	105.00	1	1,008	0.10%
2021/01/18	3	104.67	0	0.00	104.50	3	1,010	0.30%
2021/01/14	1	108.00	0	0.00	109.00	1	1,038	0.10%
2021/01/13	2	109.00	1	108.50	109.00	1	1,092	0.09%
2021/01/12	1	109.50	4.1	109.39	110.00	-3.1	1,129	-0.27%
2021/01/11	1	111.00	1	113.00	112.00	0	1,134	0.00%
2021/01/08	13	113.00	1	115.46	113.00	12	1,137	1.05%
2021/01/07	0	0.00	12	109.13	111.50	-12	1,115	-1.08%
2021/01/05	1	109.00	0	0.00	110.00	1	1,094	0.09%
2021/01/04	1	109.00	0	0.00	110.50	1	1,095	0.09%
2020/12/31	15	110.50	16	111.09	112.00	-1	1,105	-0.09%
2020/12/30	11	110.59	0	0.00	111.00	11	1,104	1.00%
2020/12/29	2	108.78	0	0.00	111.00	2	1,111	0.18%
2020/12/25	2	106.75	0	0.00	108.00	2	1,100	0.18%
2020/12/24	2	109.50	0	0.00	109.50	2	1,090	0.18%
2020/12/22	0	112.50	0	0.00	111.50	0	1,104	0.00%
2020/12/21	3	112.67	2	112.50	113.50	1	1,131	0.09%
2020/12/18	2	113.25	0	0.00	113.00	2	1,138	0.18%
2020/12/16	1	116.50	1	117.50	118.00	0	1,152	0.00%
2020/12/15	2	116.00	0	0.00	116.00	2	1,157	0.17%
2020/12/14	1	117.00	3	119.33	118.50	-2	1,161	-0.17%
2020/12/11	1	114.50	0	0.00	117.00	1	1,162	0.09%
2020/12/10	3	116.50	1	115.00	115.50	2	1,162	0.17%
2020/12/09	3	116.83	1	120.50	117.50	2	1,150	0.17%
2020/12/08	2	119.00	2	119.50	119.50	0	1,154	0.00%
2020/12/07	0	0.00	2	121.50	120.00	-2	1,211	-0.17%
2020/12/04	3	118.83	4	120.88	120.00	-1	1,221	-0.08%
2020/12/03	1	118.50	0.1	118.50	117.00	0.9	1,218	0.08%
2020/12/02	2	118.50	0.1	120.07	119.50	1.9	1,220	0.15%
2020/12/01	3	119.33	1	121.00	121.00	2	1,230	0.16%
2020/11/30	1	121.50	0.1	121.00	121.00	0.9	1,264	0.07%
2020/11/26	1	124.50	1	125.00	123.00	0	1,284	0.00%
2020/11/25	1	124.00	0	124.00	124.00	1	1,298	0.08%
2020/11/24	4	122.00	0	0.00	121.50	4	1,316	0.30%
2020/11/23	1	125.50	0	0.00	124.00	1	1,335	0.07%
2020/11/19	1	128.50	0	0.00	128.00	1	1,381	0.07%
2020/11/18	2	128.50	0	0.00	127.50	2	1,490	0.13%
2020/11/17	5.1	129.70	13	129.58	129.00	-7.9	1,621	-0.49%
2020/11/16	5	124.60	3	124.67	125.00	2	1,658	0.12%
2020/11/13	0	0.00	1	126.00	127.50	-1	1,742	-0.06%
2020/11/12	5	129.30	4	128.13	128.00	1	1,915	0.05%
2020/11/11	5	129.60	8	130.50	130.50	-3	2,002	-0.15%
2020/11/10	6	129.75	19.1	129.69	127.50	-13.1	1,979	-0.66%
2020/11/09	5	125.50	3	125.33	125.50	2	1,950	0.10%
2020/11/06	1	123.00	13	123.15	123.00	-12	1,990	-0.60%
2020/11/05	12	122.46	3	122.33	120.00	9	2,003	0.45%
2020/11/04	2	121.00	2	120.75	120.50	0	2,050	0.00%
2020/11/03	0	0.00	8	119.69	119.50	-8	2,053	-0.39%
2020/11/02	2	114.75	2	117.75	119.00	0	2,056	0.00%
2020/10/30	1	118.50	0	0.00	119.50	1	2,058	0.05%
2020/10/29	1	119.50	1	118.00	119.50	0	2,063	0.00%
2020/10/28	1	121.00	0	0.00	120.00	1	2,080	0.05%
2020/10/27	1	120.50	0	0.00	120.50	1	2,074	0.05%
2020/10/26	0.9	119.00	3	120.50	119.00	-2.1	2,076	-0.10%
2020/10/23	1.9	121.04	0	0.00	120.50	1.9	2,099	0.09%
2020/10/22	2	120.50	3.2	122.84	123.50	-1.2	2,120	-0.05%
2020/10/21	13	116.92	18	119.36	122.00	-5	2,094	-0.24%
2020/10/20	11	120.41	14	120.89	120.00	-3	2,073	-0.14%
2020/10/19	2	114.50	5	116.20	117.00	-3	2,100	-0.14%
2020/10/16	2	112.25	2	114.00	112.50	0	2,138	0.00%
2020/10/15	0	0.00	1.9	112.00	112.50	-1.9	2,163	-0.09%
2020/10/14	0	0.00	1	110.50	110.50	-1	2,196	-0.05%
2020/10/13	0	0.00	4	108.38	109.00	-4	2,341	-0.17%
2020/10/12	3	106.67	1	107.00	107.00	2	2,529	0.08%
2020/10/08	2	108.50	4	109.25	109.00	-2	2,554	-0.08%
2020/10/07	1	112.00	0	0.00	112.00	1	2,565	0.04%
2020/10/06	0	0.00	5	111.30	113.50	-5	2,610	-0.19%
2020/09/30	4	108.50	0	0.00	108.50	4	2,656	0.15%
2020/09/29	0	0.00	13	107.69	109.50	-13	2,714	-0.48%
2020/09/28	11	106.00	0	0.00	106.00	11	2,737	0.40%
2020/09/25	1	112.00	2	109.50	107.00	-1	2,755	-0.04%
2020/09/24	3	110.67	6	110.58	110.50	-3	2,770	-0.11%
2020/09/23	3	116.17	2	115.00	115.00	1	2,783	0.04%
2020/09/22	12	117.63	8	117.81	116.50	4	2,788	0.14%
2020/09/21	21	122.29	12	122.92	120.50	9	2,805	0.32%
2020/09/18	0	0.00	1	120.50	121.00	-1	2,836	-0.04%
2020/09/16	4	119.50	1	120.00	119.00	3	2,844	0.11%
2020/09/15	1	123.00	0.2	122.50	121.00	0.8	2,844	0.03%
2020/09/14	3	123.50	3	122.00	122.00	0	2,870	0.00%
2020/09/11	6	121.58	1	121.50	121.50	5	2,904	0.17%
2020/09/10	11	123.45	10	123.25	121.00	1	2,909	0.03%
2020/09/09	5	116.90	1	116.00	116.00	4	2,868	0.14%
2020/09/08	3	115.33	2	114.50	114.50	1	2,889	0.03%
2020/09/07	3	116.17	1	115.50	115.50	2	2,921	0.07%
2020/09/04	2	119.50	10	118.90	119.00	-8	2,967	-0.27%
2020/09/03	15	120.67	6	121.67	119.50	9	3,021	0.30%
2020/09/02	8	125.88	7	124.86	124.00	1	3,081	0.03%
2020/09/01	4	128.88	4	127.63	126.50	0	3,197	0.00%
2020/08/31	4	125.88	5.1	126.25	126.00	-1.1	3,329	-0.03%
2020/08/28	2	127.50	3	127.33	127.00	-1	3,330	-0.03%
2020/08/27	16	131.34	16	129.16	128.50	0	3,320	0.00%
2020/08/26	13	134.35	16	134.19	135.00	-3	3,304	-0.09%
2020/08/25	6	133.67	8.1	132.69	132.00	-2.1	3,331	-0.06%
2020/08/24	18	133.36	12.2	133.64	134.50	5.9	3,345	0.17%
2020/08/21	32	125.88	40	129.53	132.00	-8	3,363	-0.24%
2020/08/20	12	123.04	11.1	125.30	120.00	1	3,308	0.03%
2020/08/19	31	128.37	28.3	128.08	128.50	2.8	3,315	0.08%
2020/08/18	38	127.79	65	126.81	129.00	-27	3,236	-0.83%
2020/08/17	14.1	118.08	14	117.89	120.00	0.1	3,100	0.00%
2020/08/14	8	111.88	9	112.00	112.00	-1	3,060	-0.03%
2020/08/13	10	115.50	4	116.63	115.00	6	3,054	0.20%
2020/08/12	10	115.20	15	114.60	116.50	-5	3,008	-0.17%
2020/08/11	18	114.14	43	113.05	111.50	-25	2,955	-0.85%
2020/08/10	20	111.73	16	112.41	114.00	4	2,932	0.14%
2020/08/07	0	0.00	1	108.50	108.00	-1	2,908	-0.03%
2020/08/06	1	106.50	4	107.13	107.00	-3	2,908	-0.10%
2020/08/05	12	107.33	12	106.79	106.00	0	2,913	0.00%
2020/08/04	2	105.00	1	105.50	105.00	1	2,943	0.03%
2020/08/03	7	104.36	3	105.50	104.00	4	2,949	0.14%
2020/07/31	1	107.50	0	0.00	107.50	1	2,941	0.03%
2020/07/30	6	107.75	2	107.50	107.50	4	2,964	0.13%
2020/07/29	1	108.50	1	110.00	108.50	0	2,989	0.00%
2020/07/28	7	105.14	5	105.00	106.00	2	3,014	0.07%
2020/07/27	5	107.20	11	107.86	106.50	-6	3,035	-0.20%
2020/07/24	6	110.58	13	110.46	108.50	-7	3,111	-0.22%
2020/07/23	16.5	114.26	24	113.88	113.50	-7.5	3,158	-0.24%
2020/07/22	10	111.45	12	111.92	111.50	-2	3,133	-0.06%
2020/07/21	5	109.60	11	109.95	110.50	-6	3,094	-0.19%
2020/07/20	16	107.31	6	107.67	106.50	10	3,070	0.33%
2020/07/17	28	110.88	11	110.36	110.50	17	3,045	0.56%
2020/07/16	49	108.59	51	109.76	112.00	-2	2,958	-0.07%
2020/07/15	0	0.00	4	105.00	102.00	-4	2,807	-0.14%
2020/07/14	3	101.83	2	100.75	100.00	1	2,806	0.04%
2020/07/13	10.1	106.05	9	104.22	106.50	1.1	2,807	0.04%
2020/07/10	7	100.93	0	0.00	100.50	7	2,800	0.25%
2020/07/09	2	104.00	11	104.59	103.50	-9	2,798	-0.32%
2020/07/08	15	102.97	11	103.36	103.00	4	2,780	0.14%
2020/07/07	9	106.11	3	106.17	107.50	6	2,762	0.22%
2020/07/06	7	106.93	4	106.75	107.00	3	2,783	0.11%
2020/07/03	0	0.00	1	104.50	104.00	-1	2,821	-0.04%
2020/07/02	8	103.69	2	103.00	103.00	6	2,819	0.21%
2020/07/01	2	105.00	1	105.00	105.00	1	2,795	0.04%
2020/06/30	5	103.60	6	104.17	104.50	-1	2,789	-0.04%
2020/06/29	13	105.12	7	105.07	104.00	6	2,787	0.22%
2020/06/24	3	108.33	1	108.00	110.00	2	2,753	0.07%
2020/06/23	3	107.00	3	106.50	107.00	0	2,794	0.00%
2020/06/22	1	108.50	3	108.33	107.00	-2	2,851	-0.07%
2020/06/19	5	111.00	2	108.50	108.50	3	2,864	0.10%
2020/06/18	1	106.00	3	108.50	111.00	-2	2,850	-0.07%
2020/06/17	0	0.00	2	106.00	105.50	-2	2,857	-0.07%
2020/06/16	4	104.13	5	104.70	105.00	-1	2,929	-0.03%
2020/06/15	5	103.20	1	104.50	102.00	4	2,957	0.14%
2020/06/12	14	106.29	13	107.50	107.50	1	2,946	0.03%
2020/06/11	12	110.42	14	110.29	106.50	-2	2,945	-0.07%
2020/06/10	14	111.82	11	114.27	111.00	3	2,937	0.10%
2020/06/09	10	114.30	27	114.11	113.00	-17	2,900	-0.59%
2020/06/08	47	111.94	49	111.37	112.50	-2	2,848	-0.07%
2020/06/05	35	105.43	37	105.39	106.00	-2	2,734	-0.07%
2020/06/04	3	99.53	4	99.93	99.30	-1	2,646	-0.04%
2020/06/03	1	100.00	1	100.00	100.00	0	2,656	0.00%
2020/06/02	4	99.73	0	0.00	99.70	4	2,671	0.15%
2020/06/01	8	99.83	9	99.74	100.00	-1	2,699	-0.04%
2020/05/29	15	98.65	6	97.78	99.90	9	2,683	0.34%
2020/05/28	44	100.63	62	101.17	99.50	-18	2,680	-0.67%
2020/05/27	61	97.17	43	97.08	97.90	18	2,590	0.69%
2020/05/26	14	94.20	45	94.72	95.10	-31	2,551	-1.22%
2020/05/25	51	91.97	1	88.70	92.00	50	2,494	2.00%
2020/05/22	7	92.77	2	91.30	90.00	5	2,498	0.20%
2020/05/21	3	91.40	3	92.37	93.10	0	2,480	0.00%
2020/05/20	1	87.30	3	87.70	87.30	-2	2,430	-0.08%
2020/05/19	0	0.00	4	86.10	86.90	-4	2,427	-0.16%
2020/05/18	2	82.50	5	83.00	83.50	-3	2,421	-0.12%
2020/05/15	6	83.67	1	83.40	82.90	5	2,425	0.21%
2020/05/14	14	85.61	11	83.55	84.80	3	2,447	0.12%
2020/05/13	4	88.70	3	88.87	88.60	1	2,426	0.04%
2020/05/12	4	88.05	4	87.60	88.60	0	2,426	0.00%
2020/05/11	7	88.29	11	88.47	88.80	-4	2,421	-0.17%
2020/05/08	3	92.47	3	92.93	92.20	0	2,382	0.00%
2020/05/07	4	93.53	7	93.20	93.80	-3	2,378	-0.13%
2020/05/06	4	92.75	0	0.00	93.00	4	2,385	0.17%
2020/05/05	11	92.02	3	92.37	91.60	8	2,373	0.34%
2020/05/04	9	93.79	1	95.40	93.00	8	2,366	0.34%
2020/04/30	3	97.13	7	97.87	97.40	-4	2,358	-0.17%
2020/04/29	7	96.23	4	97.60	96.50	3	2,343	0.13%
2020/04/28	8	93.19	13	92.69	93.80	-5	2,297	-0.22%
2020/04/27	4	88.93	7	88.31	89.60	-3	2,221	-0.14%
2020/04/24	2	86.85	1	86.80	86.30	1	2,184	0.05%
2020/04/23	4	85.63	1	86.10	86.30	3	2,195	0.14%
2020/04/22	2	83.90	0	0.00	85.90	2	2,246	0.09%
2020/04/21	7	85.70	4	87.08	84.80	3	2,270	0.13%
2020/04/20	11	90.05	1	90.20	90.40	10	2,277	0.44%
2020/04/17	4	88.75	1	88.30	89.00	3	2,272	0.13%
2020/04/15	1	89.20	1	91.30	88.90	0	2,270	0.00%
2020/04/14	4	87.60	6	87.20	87.40	-2	2,258	-0.09%
2020/04/10	2	85.85	1	86.60	86.30	1	2,385	0.04%
2020/04/09	2	89.25	3	92.27	89.00	-1	2,352	-0.04%
2020/04/08	3	87.90	4	87.58	90.00	-1	2,317	-0.04%
2020/04/07	2	84.45	0	0.00	84.90	2	2,277	0.09%
2020/04/06	2	82.30	4	83.50	83.50	-2	2,274	-0.09%
2020/03/31	1	87.10	1	83.10	83.90	0	2,334	0.00%
2020/03/27	3	85.17	2	85.70	83.70	1	2,345	0.04%
2020/03/26	19	83.13	16	84.85	82.30	3	2,297	0.13%
2020/03/25	3	79.90	5	80.40	80.40	-2	2,229	-0.09%
2020/03/24	1	71.70	1	73.10	73.10	0	2,204	0.00%
2020/03/23	5	65.24	11	64.69	66.50	-6	2,184	-0.27%
2020/03/20	11	71.07	1	71.10	66.40	10	2,141	0.47%
2020/03/19	7	68.91	0	0.00	68.90	7	2,044	0.34%
2020/03/18	2	78.35	1	78.60	76.50	1	2,011	0.05%
2020/03/17	10	80.00	0	0.00	78.00	10	1,998	0.50%
2020/03/16	0	0.00	1	85.00	85.90	-1	1,962	-0.05%
2020/03/13	0	0.00	3	88.50	93.40	-3	1,948	-0.15%
2020/03/12	2	101.05	11	100.30	97.60	-9	1,911	-0.47%
2020/03/11	3	106.67	6	107.17	106.00	-3	1,866	-0.16%
2020/03/10	7	107.00	6	106.67	106.50	1	1,845	0.05%
2020/03/09	0	0.00	3	103.00	102.50	-3	1,798	-0.17%
2020/03/06	2	109.00	1	109.00	107.50	1	1,778	0.06%
2020/03/05	8	110.81	9	110.67	110.00	-1	1,749	-0.06%
2020/03/04	1	102.50	0	0.00	102.50	1	1,702	0.06%
2020/03/03	13	109.23	5	108.30	108.50	8	1,678	0.48%
2020/03/02	3	102.33	2	102.25	100.50	1	1,651	0.06%
2020/02/27	1	107.00	0	0.00	106.00	1	1,637	0.06%
2020/02/26	3	112.50	4	112.13	112.00	-1	1,608	-0.06%
2020/02/25	5	115.80	5	113.20	117.00	0	1,596	0.00%
2020/02/24	1	113.50	0	0.00	114.00	1	1,591	0.06%
2020/02/21	0	0.00	1	119.00	118.50	-1	1,581	-0.06%
2020/02/20	0	0.00	1	119.50	118.50	-1	1,598	-0.06%
2020/02/19	1	120.00	7	121.21	122.00	-6	1,632	-0.37%
2020/02/18	7	119.86	1	118.50	118.50	6	1,628	0.37%
2020/02/17	1	123.00	0	0.00	119.00	1	1,631	0.06%
2020/02/14	1	125.50	2	125.50	125.50	-1	1,618	-0.06%
2020/02/13	1	128.00	0	0.00	127.00	1	1,631	0.06%
2020/02/11	1	124.00	0	0.00	125.00	1	1,703	0.06%
2020/02/10	2	126.00	0	0.00	124.00	2	1,716	0.12%
2020/02/07	0	0.00	1	128.00	124.00	-1	1,728	-0.06%
2020/02/06	1	131.00	1	130.50	130.50	0	1,787	0.00%
2020/02/05	2	132.00	1	132.00	131.00	1	1,842	0.05%
2020/02/04	3	135.83	2	136.50	135.50	1	1,829	0.05%
2020/02/03	7	130.50	6	130.75	131.00	1	1,804	0.06%
2020/01/31	1	131.00	9	129.17	131.00	-8	1,775	-0.45%
2020/01/20	3	146.33	2	145.75	146.00	1	1,748	0.06%
2020/01/17	12	146.63	3	146.17	146.00	9	1,779	0.51%
2020/01/16	13	149.77	10	148.90	149.50	3	1,776	0.17%
2020/01/15	29	147.03	29	148.47	149.50	0	1,727	0.00%
2020/01/14	12	145.75	13	145.77	149.50	-1	1,716	-0.06%
2020/01/13	3	140.17	4	139.50	142.00	-1	1,696	-0.06%
2020/01/10	1	133.50	0	0.00	135.50	1	1,731	0.06%
2020/01/09	12	136.38	12	133.96	132.50	0	1,773	0.00%
2020/01/08	1	133.50	2	131.50	133.50	-1	1,829	-0.05%
2020/01/07	29	140.64	33	139.29	130.00	-4	1,821	-0.22%
2020/01/06	4	133.13	2	133.75	136.00	2	1,728	0.12%
2020/01/03	1	132.00	0	0.00	133.50	1	1,742	0.06%
2020/01/02	3	132.50	3	133.17	131.50	0	1,781	0.00%
2019/12/31	2	131.00	4	133.75	134.00	-2	1,774	-0.11%
2019/12/30	1	129.50	4	129.88	130.50	-3	1,754	-0.17%
2019/12/27	5	128.30	6	127.50	126.50	-1	1,727	-0.06%
2019/12/26	0	0.00	2	120.50	122.00	-2	1,667	-0.12%
2019/12/25	5	117.10	4	112.00	116.50	1	1,646	0.06%
2019/12/24	4	112.25	4	115.38	114.00	0	1,637	0.00%
2019/12/23	1	120.00	0	0.00	119.50	1	1,665	0.06%
2019/12/20	1	124.50	1	124.00	123.50	0	1,695	0.00%
2019/12/13	3	121.50	3	122.50	121.00	0	1,743	0.00%
2019/12/12	2	123.50	2	124.50	123.00	0	1,748	0.00%
2019/12/11	1	126.50	1	126.50	127.50	0	1,744	0.00%
2019/12/10	6	121.17	5	124.20	125.00	1	1,738	0.06%
2019/12/06	0	0.00	1	130.00	130.00	-1	1,715	-0.06%
2019/12/05	1	130.50	0	0.00	131.50	1	1,722	0.06%
2019/12/03	2	128.75	5	127.60	129.50	-3	1,725	-0.17%
2019/12/02	4	126.13	1	124.50	127.00	3	1,719	0.17%
2019/11/28	2	126.75	0	0.00	125.50	2	1,728	0.12%
2019/11/27	1	128.00	0	0.00	129.00	1	1,730	0.06%
2019/11/25	1	131.00	1	133.00	132.00	0	1,697	0.00%
2019/11/22	2	129.00	0	0.00	129.50	2	1,696	0.12%
2019/11/21	0	0.00	1	131.00	129.50	-1	1,694	-0.06%
2019/11/20	0	0.00	2	134.50	134.00	-2	1,687	-0.12%
2019/11/19	9	135.00	8	137.31	138.00	1	1,684	0.06%
2019/11/18	3	133.00	7	137.50	138.50	-4	1,681	-0.24%
2019/11/15	0	0.00	2	130.50	130.00	-2	1,644	-0.12%
2019/11/14	2	129.00	2	129.50	128.50	0	1,662	0.00%
2019/11/13	5	129.80	5	130.70	131.50	0	1,661	0.00%
2019/11/12	4	130.88	4	131.25	132.50	0	1,646	0.00%
2019/11/11	3	130.33	3	130.33	127.50	0	1,638	0.00%
2019/11/08	26	130.60	25	130.98	128.50	1	1,619	0.06%
2019/11/07	1	126.00	6	123.50	126.00	-5	1,589	-0.31%
2019/11/06	1	125.00	1	126.00	127.00	0	1,602	0.00%
2019/11/05	31	126.48	25	124.44	123.00	6	1,607	0.37%
2019/11/04	5	121.40	4	125.63	128.00	1	1,602	0.06%
2019/11/01	1	116.50	0	0.00	116.50	1	1,666	0.06%
2019/10/31	0	0.00	1	119.00	120.50	-1	1,675	-0.06%
2019/10/28	2	115.00	2	117.00	118.00	0	1,728	0.00%
2019/10/25	5	115.30	1	114.50	115.00	4	1,751	0.23%
2019/10/24	1	117.00	0	0.00	120.00	1	1,755	0.06%
2019/10/23	2	118.00	6	115.50	116.00	-4	1,757	-0.23%
2019/10/22	1	117.50	0	0.00	117.50	1	1,787	0.06%
2019/10/21	10	117.25	9	117.72	118.50	1	1,815	0.05%
2019/10/18	16	115.84	16	114.97	116.50	0	1,866	0.00%
2019/10/17	21	110.05	16	111.16	111.50	5	1,887	0.26%
2019/10/16	8	107.75	11	109.27	110.50	-3	1,856	-0.16%
2019/10/15	1	100.00	12	99.69	100.50	-11	1,763	-0.62%
2019/10/14	5	98.06	5	99.12	98.90	0	1,752	0.00%
2019/10/09	11	94.14	15	94.43	95.50	-4	1,717	-0.23%
2019/10/08	8	93.86	7	93.90	94.90	1	1,706	0.06%
2019/10/07	0	0.00	5	91.60	91.10	-5	1,706	-0.29%
2019/10/02	0	0.00	0.1	90.00	89.80	-0.1	1,756	0.00%
2019/09/26	55	92.79	59	89.05	87.80	-4	1,745	-0.23%
2019/09/25	5	92.70	2	91.50	92.70	3	1,685	0.18%
2019/09/24	0	0.00	1	90.00	89.40	-1	1,658	-0.06%
2019/09/23	0	0.00	1	89.10	89.70	-1	1,658	-0.06%
2019/09/20	1	89.50	0	0.00	88.60	1	1,658	0.06%
2019/09/19	13	89.07	1	89.70	88.60	12	1,650	0.73%
2019/09/18	2	89.65	1	89.90	90.50	1	1,626	0.06%
2019/09/16	0	0.00	0.3	86.80	86.60	-0.3	1,603	-0.02%
2019/09/12	0	0.00	2	87.45	87.20	-2	1,599	-0.13%
2019/09/10	2	88.70	2	89.00	88.20	0	1,591	0.00%
2019/09/09	1	88.00	2	88.10	88.00	-1	1,578	-0.06%
2019/09/06	3	87.90	0.3	88.40	88.90	2.7	1,567	0.17%
2019/09/04	0	0.00	2	86.25	86.50	-2	1,555	-0.13%
2019/08/29	1	86.10	1	85.90	86.90	0	1,555	0.00%
2019/08/28	0	0.00	1	86.10	85.70	-1	1,554	-0.06%
2019/08/27	2	85.40	1	85.00	85.40	1	1,560	0.06%
2019/08/26	1	84.20	0	0.00	84.30	1	1,560	0.06%
2019/08/23	0	0.00	1	85.80	85.90	-1	1,570	-0.06%
2019/08/22	2	86.80	2	85.00	85.70	0	1,568	0.00%
2019/08/21	0	0.00	3	85.77	85.60	-3	1,564	-0.19%
2019/08/20	2	88.85	2	88.40	87.30	0	1,567	0.00%
2019/08/19	2	88.25	2	87.60	88.40	0	1,594	0.00%
2019/08/16	3	89.10	2	87.90	87.20	1	1,579	0.06%
2019/08/15	1	90.00	0	0.00	89.20	1	1,571	0.06%
2019/08/14	1	90.10	0	0.00	89.60	1	1,566	0.06%
2019/08/13	2	91.40	2	91.45	90.00	0	1,549	0.00%
2019/08/12	2	91.25	2	91.35	90.40	0	1,525	0.00%
2019/08/08	5	91.22	3	91.97	90.20	2	1,504	0.13%
2019/08/07	4	90.85	6	90.60	90.20	-2	1,474	-0.14%
2019/08/06	4	87.55	4	88.65	90.20	0	1,446	0.00%
2019/08/05	16	90.99	21	91.35	85.40	-5	1,372	-0.36%
2019/08/01	5	90.58	3	89.97	90.00	2	1,234	0.16%
2019/07/31	2	90.30	2	90.50	90.20	0	1,219	0.00%
2019/07/30	10	88.76	8	88.78	89.10	2	1,201	0.17%
2019/07/29	2	91.45	2	90.55	90.40	0	1,167	0.00%
2019/07/26	1	89.60	3	89.20	89.00	-2	1,130	-0.18%
2019/07/25	3	87.77	1	86.60	86.50	2	1,087	0.18%
2019/07/24	3	89.23	7	89.13	88.50	-4	1,067	-0.37%
2019/07/23	1	88.50	4	87.70	86.80	-3	1,022	-0.29%
2019/07/22	15	85.50	12	84.53	86.80	3	965	0.31%
2019/07/19	31	80.08	36	80.91	81.80	-5	866	-0.58%
2019/07/18	0	0.00	12	77.66	77.70	-12	776	-1.54%
2019/07/17	0	0.00	2	76.90	76.40	-2	751	-0.27%
2019/07/15	18	76.71	0	0.00	76.50	18	733	2.45%
2019/07/12	0	0.00	8	75.53	76.00	-8	725	-1.10%
2019/07/11	9	76.16	4	74.83	74.60	5	771	0.65%
2019/07/10	6	72.62	4	72.60	73.30	2	728	0.27%
2019/07/09	0	0.00	0.1	74.60	74.60	-0.1	704	-0.01%
2019/07/05	0	0.00	1	73.30	73.60	-1	701	-0.14%
2019/07/04	0	0.00	1	73.50	73.50	-1	723	-0.14%
2019/07/01	0	0.00	1	72.00	72.70	-1	715	-0.14%
2019/06/27	0	0.00	1	70.30	70.50	-1	716	-0.14%
2019/06/19	1	70.50	1	70.60	70.10	0	869	0.00%
2019/06/18	1	70.90	0	0.00	70.10	1	872	0.11%
2019/06/14	2	71.40	10	71.30	71.10	-8	874	-0.92%
2019/06/13	0	0.00	3	71.37	71.10	-3	878	-0.34%
2019/06/12	0	0.00	5	71.56	71.10	-5	879	-0.57%
2019/06/11	8	71.73	3	71.63	71.10	5	884	0.57%
2019/06/10	1	70.50	1	70.42	70.90	0	866	0.00%
2019/06/06	0	0.00	0.2	70.50	70.50	-0.2	861	-0.03%
2019/06/05	1	70.70	1	70.80	71.00	0	858	0.00%
2019/06/04	1	70.00	2	71.20	70.00	-1	855	-0.12%
2019/06/03	3	71.00	3	70.07	71.00	0	848	0.00%
2019/05/31	1	69.70	0	0.00	69.60	1	838	0.12%
2019/05/30	1	70.00	1	70.30	70.90	0	835	0.00%
2019/05/29	0	0.00	2	69.95	69.90	-2	820	-0.24%
2019/05/28	0	0.00	1	69.50	69.90	-1	808	-0.12%
2019/05/27	5	70.06	2	69.60	69.10	3	806	0.37%
2019/05/24	5	68.16	5	68.68	68.90	0	782	0.00%
2019/05/23	1	67.10	1	66.60	67.10	0	743	0.00%
2019/05/22	2	65.90	1	66.30	66.00	1	732	0.14%
2019/05/17	0	0.00	1	63.80	63.90	-1	727	-0.14%
2019/05/15	0	0.00	1	65.70	65.00	-1	741	-0.13%
2019/05/14	1	62.60	0	0.00	63.00	1	742	0.13%
2019/05/07	2	67.10	3	66.90	66.60	-1	739	-0.14%
2019/05/06	2	67.05	0	0.00	67.00	2	737	0.27%
2019/05/03	1	67.70	0	0.00	67.70	1	737	0.14%
2019/04/29	0	0.00	1	68.70	67.70	-1	764	-0.13%
2019/04/26	1	68.10	0	0.00	68.30	1	778	0.13%
2019/04/25	0	0.00	1	68.40	69.00	-1	807	-0.12%
2019/04/24	1	67.90	9	67.73	68.20	-8	833	-0.96%
2019/04/19	6	68.33	0	0.00	68.40	6	830	0.72%
2019/04/18	2	68.30	1	69.00	68.50	1	832	0.12%
2019/04/17	5	69.24	5	69.62	68.90	0	829	0.00%
2019/04/16	0	0.00	1	68.20	68.00	-1	762	-0.13%
2019/04/15	1	67.50	0	0.00	68.00	1	758	0.13%
2019/04/12	6	67.70	1	69.50	67.50	5	752	0.66%
2019/04/11	1	68.10	5	68.34	68.30	-4	733	-0.55%
2019/04/08	3	65.97	0	0.00	66.20	3	684	0.44%
2019/04/01	2	66.10	2	66.15	66.10	0	663	0.00%
2019/03/29	1	67.10	0	0.00	67.30	1	647	0.15%
2019/03/28	3	67.77	3	66.37	67.70	0	633	0.00%
2019/03/27	2	67.40	5	66.20	65.70	-3	610	-0.49%
2019/03/26	3	67.53	5	66.86	66.80	-2	594	-0.34%
2019/03/25	4	65.28	2	65.90	65.20	2	546	0.37%
2019/03/22	16	65.36	16	65.69	65.50	0	520	0.00%
2019/03/21	0	0.00	1	62.20	62.50	-1	463	-0.22%
2019/03/20	1	61.50	0	0.00	62.20	1	457	0.22%
2019/03/15	0	0.00	2	62.75	62.40	-2	442	-0.45%
2019/03/14	6	63.20	0	0.00	63.20	6	436	1.38%
2019/03/08	0	0.00	3	60.60	60.90	-3	420	-0.71%
2019/03/07	0	0.00	1	61.60	61.60	-1	414	-0.24%
2019/03/05	4	62.65	1	62.90	62.50	3	410	0.73%
2019/02/26	0	0.00	6	60.50	60.80	-6	393	-1.53%
2019/02/25	0	0.00	1	61.80	61.60	-1	385	-0.26%
2019/02/19	0	0.00	1	62.40	62.90	-1	364	-0.27%
2019/02/15	0	0.00	1	61.70	60.50	-1	349	-0.29%
2019/02/14	1	61.00	1	62.00	61.50	0	341	0.00%
2019/02/13	0	0.00	1	60.70	60.30	-1	324	-0.31%
2019/02/12	1	59.80	1	60.30	60.30	0	316	0.00%
2019/02/11	3	60.27	0	0.00	59.70	3	313	0.96%
2019/01/30	0	0.00	1	58.40	59.00	-1	299	-0.33%
2019/01/24	0	0.00	1	58.70	58.50	-1	271	-0.37%
2019/01/23	1	58.40	0	0.00	58.30	1	263	0.38%
2019/01/22	10	59.70	10	58.68	58.70	0	256	0.00%
2019/01/21	2	58.20	3	57.50	57.50	-1	233	-0.43%
2019/01/18	7	57.50	11	57.27	57.50	-4	223	-1.79%
2019/01/17	10	56.86	12.1	56.89	56.60	-2.1	207	-0.99%
2019/01/16	2	53.30	1	56.10	56.10	1	173	0.58%
2019/01/09	10	49.63	9	50.26	50.40	1	143	0.70%
2018/12/19	1	48.80	0	0.00	48.95	1	138	0.72%
2018/12/06	0	0.00	2	48.90	47.85	-2	135	-1.47%
2018/11/27	1	46.60	0	0.00	46.75	1	131	0.76%
2018/11/21	0	0.00	3	45.90	46.45	-3	131	-2.28%
2018/11/14	3	45.45	0	0.00	46.00	3	145	2.06%
2018/10/30	1	45.20	0	0.00	44.60	1	149	0.67%
2018/10/22	0	0.00	1	45.90	45.80	-1	158	-0.63%
2018/10/19	1	45.70	0	0.00	45.80	1	162	0.62%
2018/10/17	8	48.69	5	48.05	46.80	3	169	1.77%
2018/10/11	0	0.00	2	45.20	45.10	-2	179	-1.11%
2018/07/23	4	49.28	4	50.48	47.75	0	234	0.00%
2018/07/20	0	0.00	2	51.00	51.00	-2	215	-0.93%
2018/07/18	1	52.00	0	0.00	52.10	1	211	0.47%
2018/07/17	1	53.40	0	0.00	52.70	1	208	0.48%
2018/07/13	0	0.00	1	51.10	51.40	-1	198	-0.50%
2018/07/12	2	52.85	0	0.00	52.70	2	195	1.02%
2018/07/11	2	55.15	0	0.00	54.60	2	191	1.04%
2018/07/10	1	56.20	0	0.00	55.80	1	191	0.52%
2018/07/03	0	0.00	1	60.80	60.60	-1	193	-0.52%
2018/06/04	1	62.80	0	0.00	61.90	1	238	0.42%
2018/06/01	1	62.20	0	0.00	62.10	1	243	0.41%
2018/05/22	2	62.20	2	62.20	62.40	0	280	0.00%
2018/05/21	5	63.00	0	0.00	62.90	5	289	1.72%
2018/05/17	0	0.00	1	62.40	62.80	-1	304	-0.33%
2018/05/07	0	0.00	5	64.30	64.60	-5	301	-1.66%
2018/04/20	5	60.30	0	0.00	62.10	5	316	1.58%
2018/04/17	0	0.00	1	62.40	62.40	-1	298	-0.33%
2018/04/10	0	0.00	1	64.10	64.90	-1	298	-0.34%
2018/03/30	0	0.00	1	68.00	68.00	-1	299	-0.33%
2018/03/15	1	68.50	0	0.00	68.50	1	311	0.32%
2018/03/14	1	69.50	0	0.00	69.30	1	310	0.32%
2018/03/13	0	0.00	1	67.80	69.60	-1	307	-0.32%
2018/03/09	0	0.00	2	66.80	66.80	-2	304	-0.66%
2018/03/08	2	66.90	3	65.40	67.00	-1	299	-0.33%
2018/03/07	1	64.10	0	0.00	62.90	1	284	0.35%
2018/03/05	1	64.00	0	0.00	63.90	1	289	0.35%
2018/03/02	1	63.80	2	64.00	64.20	-1	294	-0.34%
2018/02/27	2	63.60	1	63.70	63.70	1	294	0.34%
2018/02/09	0	0.00	2	69.40	68.20	-2	281	-0.71%
2018/02/07	0	0.00	1	71.00	70.50	-1	282	-0.35%
2018/02/06	2	70.35	1	69.60	69.80	1	287	0.35%
2018/01/26	0	0.00	1	72.90	72.20	-1	303	-0.33%
2018/01/19	0	0.00	1	71.40	71.80	-1	305	-0.33%
2018/01/17	0	0.00	1	70.90	70.90	-1	306	-0.33%
2018/01/05	0	0.00	1	73.00	72.90	-1	345	-0.29%
2018/01/03	0	0.00	3	72.30	72.40	-3	352	-0.85%

台股周一開盤第一大事權王台積電除息UDN聯合新聞網－2024/03/17

台股18日開盤第一件事有權王台積電（2330）除息，據臺灣證券交易所統計，18日有台積電及鈺齊-KY（9802）等兩檔發......詳全文

證交所：台積電、鈺齊-KY 將於18日除息大盤指數共蒸發28.85點UDN聯合新聞網－2024/03/15

臺灣證券交易所15日公告，台積電（2330）、鈺齊-KY等二檔股票將於18日除息，其中，台積電發行市值將減少約907億元......詳全文

鈺齊-KY自結去年每股純益7.87元爲歷年次高Anue鉅亨－2024/01/23

鈺齊-KY

...詳全文

鈺齊-KY

券商分點績效/獲利分析

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

鈺齊-KY

券商分點績效/獲利分析

台新-高雄 券商分點個股進出 台新-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析