胡連 (6279)-統一-敦南券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
160.0
漲跌
▲0.5
漲幅
+0.31%
成交量
268張
產業
上櫃電子零組件類股
487人加入追蹤

立即追蹤
本地時間:13:35(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

胡連 (6279)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	2	159.50	159.50	-2	840	-0.24%
2024/05/16	5	161.20	6	161.50	160.50	-1	857	-0.12%
2024/05/15	30	159.80	0	0.00	160.00	30	872	3.44%
2024/05/14	2	158.50	0	0.00	158.50	2	872	0.23%
2024/05/13	0	0.00	5	158.50	158.50	-5	873	-0.57%
2024/05/10	100	162.00	3	161.83	160.50	97	868	11.17%
2024/05/07	1	153.00	0	0.00	152.50	1	840	0.12%
2024/05/06	5	155.50	3	155.00	155.00	2	837	0.24%
2024/05/03	1	155.50	0	0.00	155.50	1	838	0.12%
2024/04/30	1	156.00	0	0.00	155.50	1	840	0.12%
2024/04/23	2	150.00	1	151.50	150.50	1	851	0.12%
2024/04/22	2	149.00	0	0.00	150.00	2	851	0.23%
2024/04/18	3	151.17	0	0.00	151.00	3	837	0.36%
2024/04/15	2	154.50	0	0.00	154.00	2	827	0.24%
2024/04/12	2	156.00	2	156.00	154.50	0	821	0.00%
2024/04/11	1	157.00	0	0.00	157.00	1	814	0.12%
2024/04/03	1	169.00	0	0.00	169.50	1	771	0.13%
2024/04/02	0	0.00	0.1	171.50	169.00	-0.1	778	-0.01%
2024/04/01	1	169.50	1.3	172.66	170.00	-0.3	760	-0.04%
2024/03/27	1	162.00	0	0.00	163.00	1	678	0.15%
2024/03/26	5	163.60	0	0.00	161.00	5	679	0.74%
2024/03/13	0.1	170.00	8	169.25	170.50	-7.9	644	-1.23%
2024/03/12	0	0.00	2	165.00	167.00	-2	606	-0.33%
2024/03/07	0.3	168.50	7.5	168.80	168.50	-7.2	585	-1.23%
2024/03/05	0	0.00	1	169.50	167.50	-1	553	-0.18%
2024/02/29	1	171.50	7	167.36	167.50	-6	530	-1.13%
2024/02/22	0.3	158.00	0	0.00	159.00	0.3	469	0.07%
2024/02/20	0.2	157.50	5	158.10	157.00	-4.8	470	-1.03%
2024/02/19	1	161.50	4	160.50	160.50	-3	471	-0.64%
2024/02/05	2	150.00	0	0.00	150.50	2	443	0.45%
2024/01/29	1	152.50	0	0.00	152.00	1	538	0.19%
2024/01/23	1	152.50	0	0.00	152.50	1	581	0.17%
2024/01/16	2	152.50	0	0.00	152.50	2	597	0.33%
2024/01/15	2	152.50	0	0.00	152.50	2	596	0.34%
2024/01/09	2	155.75	0	0.00	154.50	2	633	0.32%
2024/01/05	1	159.50	1.3	158.85	158.50	-0.3	633	-0.05%
2023/12/21	1	153.50	0	0.00	155.50	1	834	0.12%
2023/12/20	2	154.00	3	155.00	154.00	-1	841	-0.12%
2023/12/19	1	154.50	0	0.00	152.00	1	840	0.12%
2023/12/14	2	156.00	0	0.00	156.00	2	842	0.24%
2023/12/11	0	0.00	6	156.58	156.00	-6	866	-0.69%
2023/12/08	2	157.00	0	0.00	156.00	2	877	0.23%
2023/12/07	4	158.75	0	0.00	158.50	4	880	0.45%
2023/11/29	1	161.00	0	0.00	161.00	1	913	0.11%
2023/11/27	0	0.00	1	160.50	158.50	-1	908	-0.11%
2023/11/22	2	158.00	0	0.00	158.50	2	896	0.22%
2023/11/15	1	154.50	0	0.00	153.50	1	899	0.11%
2023/11/10	1	156.50	2	158.00	156.00	-1	897	-0.11%
2023/11/09	0	0.00	31	154.48	157.50	-31	888	-3.49%
2023/11/08	35	156.79	5	157.50	156.50	30	871	3.44%
2023/11/06	0	0.00	23	152.85	152.50	-23	855	-2.69%
2023/11/02	0.2	147.00	0	0.00	147.00	0.2	903	0.02%
2023/11/01	0	0.00	1	141.00	142.00	-1	890	-0.11%
2023/10/31	2	140.50	0	0.00	138.00	2	895	0.22%
2023/10/30	3	143.50	1	143.50	142.50	2	901	0.22%
2023/10/23	1	149.00	1	150.50	149.00	0	992	0.00%
2023/10/20	1	151.00	1	150.00	149.50	0	1,007	0.00%
2023/10/19	1	152.50	1	152.50	153.00	0	1,021	0.00%
2023/10/18	2	150.75	2	151.25	152.00	0	1,035	0.00%
2023/10/16	0	0.00	1	155.50	153.00	-1	1,047	-0.10%
2023/10/13	0	0.00	2	155.25	154.00	-2	1,056	-0.19%
2023/10/11	4	153.25	2	151.00	151.00	2	1,081	0.18%
2023/10/06	1	156.50	2	158.50	158.00	-1	1,065	-0.09%
2023/10/05	3	160.00	13	163.77	158.00	-10	1,054	-0.95%
2023/10/04	3	154.83	2	155.50	158.00	1	979	0.10%
2023/10/03	1	152.50	3	153.17	153.00	-2	939	-0.21%
2023/10/02	3	153.50	1	149.00	153.50	2	984	0.20%
2023/09/28	1	147.50	1	149.00	147.00	0	993	0.00%
2023/09/26	1	150.50	1	151.50	149.00	0	1,084	0.00%
2023/09/22	1	148.00	0	0.00	149.00	1	1,146	0.09%
2023/09/21	1	149.00	1	150.00	147.50	0	1,159	0.00%
2023/09/20	1	148.50	1	149.50	149.00	0	1,173	0.00%
2023/09/18	1	147.50	1	149.50	149.50	0	1,220	0.00%
2023/09/15	1	148.50	1	150.50	149.50	0	1,271	0.00%
2023/09/14	2	152.75	0	0.00	152.50	2	1,339	0.15%
2023/09/13	0	0.00	1	152.00	153.50	-1	1,438	-0.07%
2023/09/12	2	151.00	3	151.67	150.50	-1	1,471	-0.07%
2023/09/11	2	148.25	2	149.75	149.00	0	1,520	0.00%
2023/09/08	5	152.80	5	153.60	150.00	0	1,575	0.00%
2023/09/07	1	149.50	1	149.50	149.50	0	1,710	0.00%
2023/09/06	3	148.33	4	148.88	148.50	-1	1,924	-0.05%
2023/09/05	1	146.00	1	147.50	147.50	0	2,088	0.00%
2023/09/04	1	146.00	1	146.00	146.50	0	2,091	0.00%
2023/08/30	2	141.00	2	141.75	141.50	0	2,115	0.00%
2023/08/29	1	140.00	1	141.00	140.00	0	2,141	0.00%
2023/08/28	1	142.00	0	0.00	137.50	1	2,160	0.05%
2023/08/25	1	142.00	0	0.00	141.00	1	2,161	0.05%
2023/08/24	1	143.50	1	143.50	143.50	0	2,172	0.00%
2023/08/23	1	142.00	1	141.50	141.50	0	2,187	0.00%
2023/08/21	1	145.50	1	147.00	146.00	0	2,192	0.00%
2023/08/18	1	146.00	0	0.00	145.00	1	2,189	0.05%
2023/08/17	0	0.00	1	148.00	148.50	-1	2,195	-0.05%
2023/08/15	2	144.00	1	145.00	147.00	1	2,208	0.05%
2023/08/14	1	143.50	1	143.50	143.50	0	2,216	0.00%
2023/08/11	1	149.50	1	150.50	147.00	0	2,211	0.00%
2023/08/10	2	147.00	2	148.75	148.50	0	2,203	0.00%
2023/08/09	4	148.13	1	147.50	147.00	3	2,195	0.14%
2023/08/08	10	151.15	3	150.50	150.00	7	2,175	0.32%
2023/08/07	2	156.25	0	0.00	156.50	2	2,140	0.09%
2023/08/02	0	0.00	1	159.00	153.00	-1	2,161	-0.05%
2023/08/01	4	158.63	0	0.00	158.00	4	2,141	0.19%
2023/07/31	1	160.00	6	159.58	158.00	-5	2,123	-0.24%
2023/07/28	3	159.33	0	0.00	158.50	3	2,109	0.14%
2023/07/26	1	154.50	0	0.00	154.50	1	2,048	0.05%
2023/07/25	1	156.50	11	155.50	155.50	-10	2,037	-0.49%
2023/07/24	2	153.00	0	0.00	153.00	2	2,022	0.10%
2023/07/21	3	154.83	1	154.50	155.00	2	2,011	0.10%
2023/07/20	3	155.67	3	158.50	158.50	0	2,007	0.00%
2023/07/19	6	161.00	0	0.00	156.50	6	1,990	0.30%
2023/07/18	2	161.00	0	0.00	160.50	2	1,993	0.10%
2023/07/17	2	165.00	1	163.50	163.50	1	1,985	0.05%
2023/07/14	1	165.50	3.1	164.50	164.50	-2.1	1,971	-0.11%
2023/07/13	0	0.00	0.1	162.00	162.00	-0.1	1,963	-0.01%
2023/07/07	4	162.75	3	162.17	160.50	1	1,987	0.05%
2023/07/06	3.2	170.61	1	167.50	167.50	2.2	1,943	0.11%
2023/07/05	2	169.50	2	169.00	168.50	0	1,926	0.00%
2023/07/04	5	168.60	1	170.50	167.00	4	1,906	0.21%
2023/07/03	1	170.50	3	170.33	169.00	-2	1,845	-0.11%
2023/06/30	11	166.00	0	0.00	166.50	11	1,822	0.60%
2023/06/29	2	166.00	2	167.00	167.00	0	1,815	0.00%
2023/06/27	2	167.00	0	0.00	165.00	2	1,834	0.11%
2023/06/26	0	0.00	2	166.50	167.00	-2	1,857	-0.11%
2023/06/21	1	172.00	4	171.13	169.50	-3	1,870	-0.16%
2023/06/20	9	168.50	2	168.25	167.50	7	1,874	0.37%
2023/06/19	7	175.64	12	172.50	175.50	-5	1,807	-0.28%
2023/06/16	3	170.33	101	166.70	167.00	-98	1,705	-5.75%	大賣/
2023/06/15	4	170.00	2	170.00	171.00	2	1,657	0.12%
2023/06/14	6	174.67	3	172.83	172.50	3	1,612	0.19%
2023/06/13	5	173.00	14	173.04	174.00	-9	1,567	-0.57%
2023/06/12	6	168.17	16	168.19	167.00	-10	1,420	-0.70%
2023/06/09	103	159.18	12	158.46	161.00	91	1,220	7.45%	大買/
2023/06/08	1	149.50	0	0.00	148.50	1	1,064	0.09%
2023/06/06	4	149.00	1	149.50	147.50	3	1,110	0.27%
2023/06/05	5	150.10	3	150.50	149.50	2	1,115	0.18%
2023/06/02	2	149.50	1	150.00	149.50	1	1,164	0.09%
2023/06/01	0	0.00	10	147.80	148.00	-10	1,149	-0.87%
2023/05/31	0	0.00	1	147.50	146.50	-1	1,144	-0.09%
2023/05/29	1	147.00	2	145.50	146.00	-1	1,135	-0.09%
2023/05/26	1	145.00	0	0.00	143.00	1	1,131	0.09%
2023/05/25	1	143.50	3	145.00	144.00	-2	1,131	-0.18%
2023/05/24	1	144.50	0	0.00	143.50	1	1,141	0.09%
2023/05/23	1	145.50	0	0.00	144.00	1	1,150	0.09%
2023/05/18	1	141.50	0	0.00	144.00	1	1,181	0.08%
2023/05/12	1	140.00	1	141.50	141.00	0	1,225	0.00%
2023/05/10	1	143.00	1	143.00	142.00	0	1,263	0.00%
2023/05/08	1	140.00	0	0.00	138.50	1	1,282	0.08%
2023/05/02	0	0.00	1	138.50	138.50	-1	1,515	-0.07%
2023/04/28	2	137.00	0	0.00	137.00	2	1,550	0.13%
2023/04/26	0	0.00	1	135.00	135.00	-1	1,552	-0.06%
2023/04/25	2	134.25	0	0.00	133.00	2	1,547	0.13%
2023/04/24	0	0.00	1	138.00	139.00	-1	1,532	-0.07%
2023/04/21	6	140.25	0	0.00	139.00	6	1,536	0.39%
2023/04/18	0	0.00	10	146.00	145.00	-10	1,556	-0.64%
2023/04/14	1	146.50	0	0.00	146.50	1	1,569	0.06%
2023/04/13	3	146.00	0	0.00	145.00	3	1,577	0.19%
2023/04/12	11	147.05	1	147.50	147.50	10	1,598	0.63%
2023/04/11	1	144.50	0	0.00	144.50	1	1,602	0.06%
2023/04/07	1	144.50	0	0.00	144.00	1	1,632	0.06%
2023/04/06	5	141.50	0	0.00	142.50	5	1,627	0.31%
2023/03/31	0	0.00	1	142.50	142.50	-1	1,642	-0.06%
2023/03/29	0	0.00	0	142.50	143.50	0	1,652	0.00%
2023/03/28	22	141.95	2	140.75	141.50	20	1,664	1.20%
2023/03/27	9	143.94	15	143.20	144.00	-6	1,639	-0.37%
2023/03/24	4	147.88	1	147.50	148.00	3	1,622	0.18%
2023/03/23	1	143.00	1	140.00	146.00	0	1,631	0.00%
2023/03/22	1	148.00	0	0.00	148.00	1	1,658	0.06%
2023/03/21	1	147.00	0	0.00	146.50	1	1,698	0.06%
2023/03/20	1	147.00	1	147.00	147.00	0	1,796	0.00%
2023/03/17	3	146.17	0	0.00	146.00	3	1,862	0.16%
2023/03/16	3	143.33	0	0.00	143.50	3	1,878	0.16%
2023/03/15	1	147.50	1	148.00	146.50	0	1,891	0.00%
2023/03/14	1	145.00	0	0.00	145.00	1	1,903	0.05%
2023/03/13	1	147.50	0	0.00	148.00	1	1,932	0.05%
2023/03/10	2	149.50	0	0.00	149.50	2	1,985	0.10%
2023/03/09	9	154.39	5	154.00	154.00	4	1,996	0.20%
2023/03/08	0	0.00	2	158.75	157.50	-2	2,003	-0.10%
2023/03/07	3	159.33	6	160.08	159.00	-3	2,009	-0.15%
2023/02/24	3	154.17	7	153.50	153.50	-4	2,105	-0.19%
2023/02/22	1	155.00	0	0.00	155.00	1	2,276	0.04%
2023/02/20	1	157.00	0	0.00	158.50	1	2,453	0.04%
2023/02/15	3	156.50	2	156.25	155.50	1	2,749	0.04%
2023/02/13	1	155.00	0	0.00	155.00	1	2,964	0.03%
2023/02/10	1	155.00	0	0.00	154.50	1	2,979	0.03%
2023/02/09	0	0.00	1	160.50	158.00	-1	2,982	-0.03%
2023/02/07	0	0.00	1	159.00	158.50	-1	2,968	-0.03%
2023/02/06	2	159.25	0	0.00	158.00	2	3,001	0.07%
2023/02/03	1	161.00	5	160.50	160.50	-4	3,011	-0.13%
2023/02/02	2	157.00	2	157.25	157.00	0	2,963	0.00%
2023/02/01	0	0.00	1	155.00	156.00	-1	2,941	-0.03%
2023/01/31	6	154.75	6	154.33	154.50	0	2,923	0.00%
2023/01/30	0	0.00	3	149.33	150.00	-3	2,889	-0.10%
2023/01/12	2	142.50	0	0.00	142.50	2	2,963	0.07%
2023/01/11	2	143.00	0	0.00	143.00	2	2,997	0.07%
2023/01/10	1	145.50	0	0.00	143.00	1	3,038	0.03%
2023/01/09	0	0.00	1	144.00	144.00	-1	3,079	-0.03%
2023/01/05	0	0.00	1	143.50	142.00	-1	3,218	-0.03%
2023/01/04	2	143.50	1	144.00	142.00	1	3,259	0.03%
2023/01/03	1	144.50	1.5	144.67	144.50	-0.5	3,316	-0.02%
2022/12/30	1	144.50	5	145.00	144.50	-4	3,348	-0.12%
2022/12/29	1.5	137.67	2	140.00	140.50	-0.5	3,394	-0.01%
2022/12/28	1	142.50	1	143.00	142.50	0	3,414	0.00%
2022/12/27	1	149.50	0	0.00	149.50	1	3,470	0.03%
2022/12/23	2	149.75	0	0.00	149.50	2	3,594	0.06%
2022/12/22	0	0.00	1	150.00	152.00	-1	3,687	-0.03%
2022/12/20	5	147.50	0	0.00	147.50	5	3,881	0.13%
2022/12/19	4	155.13	2	156.25	154.00	2	3,924	0.05%
2022/12/16	3	159.83	0	0.00	157.50	3	4,009	0.07%
2022/12/15	1	164.00	6	163.42	161.50	-5	4,035	-0.12%
2022/12/14	6	163.50	4.1	163.11	161.50	1.9	4,039	0.05%
2022/12/13	4	160.50	7	161.36	161.50	-3	4,078	-0.07%
2022/12/12	4	163.25	113.5	162.45	161.50	-109.5	4,189	-2.61%	大賣/鉅額交易
2022/12/09	3	157.17	1	160.00	157.50	2	4,154	0.05%
2022/12/08	1	154.00	2	156.75	158.00	-1	4,230	-0.02%
2022/12/07	2	153.00	1	157.00	152.00	1	4,336	0.02%
2022/12/06	2	160.00	3	159.33	157.50	-1	4,560	-0.02%
2022/12/05	4	161.50	1	162.00	161.00	3	4,679	0.06%
2022/12/02	104	159.55	7	159.43	160.50	97	4,656	2.08%	大買/
2022/12/01	4	157.38	2	156.75	156.00	2	4,606	0.04%
2022/11/30	2	155.25	2	155.75	155.50	0	4,587	0.00%
2022/11/29	2	153.50	1	154.00	153.50	1	4,573	0.02%
2022/11/28	7	155.64	2	155.75	156.00	5	4,577	0.11%
2022/11/25	0	0.00	2	156.00	154.00	-2	4,636	-0.04%
2022/11/24	2	157.00	6	156.08	154.00	-4	4,728	-0.08%
2022/11/22	3	150.17	3	151.67	152.50	0	4,731	0.00%
2022/11/21	13	155.65	12	152.08	152.00	1	4,754	0.02%
2022/11/18	10	157.15	11	155.73	155.00	-1	4,805	-0.02%
2022/11/17	5	152.50	10	152.60	153.50	-5	4,759	-0.11%
2022/11/16	2	143.50	3	145.17	145.50	-1	4,683	-0.02%
2022/11/15	3	142.67	2	141.50	143.00	1	4,668	0.02%
2022/11/14	11	143.18	7	143.00	145.00	4	4,653	0.09%
2022/11/11	10	146.20	8	148.31	143.00	2	4,581	0.04%
2022/11/10	12	157.63	7	159.64	149.50	5	4,423	0.11%
2022/11/09	3	158.67	1	157.50	156.50	2	4,272	0.05%
2022/11/08	1	155.00	4	158.13	157.00	-3	4,235	-0.07%
2022/11/07	1	154.50	1	157.50	155.00	0	4,268	0.00%
2022/11/04	7	155.21	2	155.00	155.50	5	4,440	0.11%
2022/11/03	0	0.00	1	155.50	155.00	-1	4,460	-0.02%
2022/11/02	7	152.57	0	0.00	154.50	7	4,608	0.15%
2022/11/01	7	149.00	6	150.50	152.00	1	4,708	0.02%
2022/10/28	1	141.00	1	145.00	140.50	0	4,707	0.00%
2022/10/27	1	145.50	5	143.50	146.00	-4	4,721	-0.08%
2022/10/26	0	0.00	3	136.33	140.50	-3	4,732	-0.06%
2022/10/24	7	150.21	0	0.00	147.00	7	4,710	0.15%
2022/10/21	2	148.25	2	147.50	147.00	0	4,803	0.00%
2022/10/20	2	153.25	2	151.00	151.00	0	4,895	0.00%
2022/10/19	1	155.50	3	153.67	153.50	-2	4,870	-0.04%
2022/10/18	6	150.50	4	153.00	152.50	2	4,886	0.04%
2022/10/17	1	148.00	3	149.33	152.50	-2	4,892	-0.04%
2022/10/14	7	155.00	6	156.33	151.00	1	4,894	0.02%
2022/10/13	4	163.25	3	153.50	153.50	1	4,892	0.02%
2022/10/12	2	164.50	2	168.00	165.50	0	4,911	0.00%
2022/10/11	4	175.50	4	172.50	168.00	0	5,023	0.00%
2022/10/07	0	0.00	1	176.50	175.50	-1	5,098	-0.02%
2022/10/06	3	172.67	4	175.50	176.00	-1	5,171	-0.02%
2022/10/05	4	172.75	3	172.33	169.00	1	5,316	0.02%
2022/10/04	6	175.33	5.1	174.87	173.50	0.9	5,496	0.02%
2022/10/03	2	169.50	1.1	170.91	171.00	0.9	5,563	0.02%
2022/09/30	10	164.55	12	161.83	166.50	-2	5,865	-0.03%
2022/09/29	5.3	168.68	10	166.70	168.00	-4.7	5,992	-0.08%
2022/09/28	7	165.93	15	164.03	159.50	-8	5,920	-0.14%
2022/09/27	9	167.44	6	168.33	165.50	3	5,818	0.05%
2022/09/26	4.5	172.11	1	166.00	166.00	3.5	5,764	0.06%
2022/09/23	11	177.32	2	174.00	173.00	9	5,737	0.16%
2022/09/22	4.4	176.96	11	181.41	181.00	-6.6	5,659	-0.12%
2022/09/21	11.1	175.51	6.3	177.53	178.00	4.8	5,601	0.09%
2022/09/20	76	179.07	74	178.90	178.00	2	5,585	0.04%
2022/09/19	19.1	176.70	23.5	177.57	179.50	-4.4	5,479	-0.08%
2022/09/16	12.2	173.24	8.3	172.80	172.50	4	5,348	0.07%
2022/09/15	7	177.50	13	177.38	172.00	-6	5,335	-0.11%
2022/09/14	3.8	178.25	5	180.10	181.50	-1.2	5,220	-0.02%
2022/09/13	19	174.71	39.1	175.32	177.00	-20.1	5,125	-0.39%
2022/09/12	6	168.25	13	167.08	167.00	-7	4,977	-0.14%
2022/09/08	1	158.00	1	157.50	158.00	0	4,894	0.00%
2022/09/06	3	155.33	0	0.00	155.00	3	4,881	0.06%
2022/09/02	2	160.50	0	0.00	159.00	2	4,847	0.04%
2022/09/01	1	163.50	31	166.55	160.00	-30	4,838	-0.62%
2022/08/31	124	162.88	60.1	163.47	166.00	63.9	4,761	1.34%	大買/
2022/08/30	0	0.00	9	160.94	160.50	-9	4,645	-0.19%
2022/08/29	1	153.50	0	0.00	157.00	1	4,616	0.02%
2022/08/26	3	159.67	22	162.00	157.50	-19	4,581	-0.41%
2022/08/25	35	161.53	16	163.47	162.00	19	4,551	0.42%
2022/08/24	1	157.51	2	159.45	154.00	-1	4,485	-0.02%
2022/08/23	0	0.00	2	153.50	153.50	-2	4,402	-0.05%
2022/08/22	2	150.25	2.1	150.50	148.50	-0.1	4,371	0.00%
2022/08/19	3	155.33	3	154.17	154.50	0	4,350	0.00%
2022/08/18	0	0.00	2	148.75	148.50	-2	4,297	-0.05%
2022/08/17	2	146.00	1	146.00	146.00	1	4,302	0.02%
2022/08/16	1	146.50	0	0.00	146.50	1	4,301	0.02%
2022/08/15	3	147.50	3	147.17	148.00	0	4,279	0.00%
2022/08/12	1	148.00	1	142.00	148.00	0	4,306	0.00%
2022/08/11	15	151.47	6	153.33	145.50	9	4,257	0.21%
2022/08/10	8.2	158.66	4	160.13	157.00	4.2	4,070	0.10%
2022/08/09	9	162.67	17	165.79	160.00	-8	4,052	-0.20%
2022/08/08	34	160.78	40.2	160.97	163.50	-6.2	3,884	-0.16%
2022/08/05	0.6	154.50	2.5	152.80	155.00	-1.9	3,739	-0.05%
2022/08/04	1.5	150.38	0	0.00	151.00	1.5	3,714	0.04%
2022/08/03	3	152.67	0	0.00	149.50	3	3,674	0.08%
2022/08/02	0.5	152.78	1	151.00	154.00	-0.6	3,640	-0.02%
2022/08/01	1	150.50	0	0.00	152.50	1	3,604	0.03%
2022/07/29	1	150.00	1	150.50	151.50	0	3,587	0.00%
2022/07/28	7	151.43	5	153.30	149.50	2	3,544	0.06%
2022/07/27	2	158.50	10.7	155.24	156.50	-8.7	3,435	-0.25%
2022/07/26	1	146.00	1	146.50	147.00	0	3,316	0.00%
2022/07/25	2.7	151.04	1	150.00	151.00	1.7	3,297	0.05%
2022/07/22	4	146.00	2	145.00	145.50	2	3,239	0.06%
2022/07/21	10	147.90	12	148.25	149.00	-2	3,191	-0.06%
2022/07/20	4	152.00	4	149.75	150.50	0	3,130	0.00%
2022/07/19	14	145.61	14	147.46	146.00	0	3,039	0.00%
2022/07/18	55	147.58	54	146.37	151.00	1	2,947	0.03%
2022/07/15	22	149.64	18	149.40	148.00	4	2,779	0.14%
2022/07/14	39.3	157.03	40.5	155.12	156.50	-1.3	2,634	-0.05%
2022/07/13	74.5	155.56	73	156.78	153.50	1.5	2,511	0.06%
2022/07/12	75	150.27	79	151.14	151.00	-4	2,290	-0.17%
2022/07/11	4	149.63	6	150.33	150.00	-2	2,051	-0.10%
2022/07/08	22	148.66	25	148.68	147.00	-3	1,886	-0.16%
2022/07/07	8	135.00	13	137.54	141.00	-5	1,525	-0.33%
2022/07/06	6	124.33	8	127.50	128.50	-2	1,323	-0.15%
2022/07/05	4	124.75	4	126.50	126.50	0	1,293	0.00%
2022/07/04	1	127.00	1	131.00	128.50	0	1,267	0.00%
2022/07/01	1	125.00	3	129.17	125.00	-2	1,241	-0.16%
2022/06/30	2	127.25	0	0.00	126.00	2	1,203	0.17%
2022/06/29	1	127.00	3	129.33	130.00	-2	1,187	-0.17%
2022/06/28	1	130.00	1	130.50	130.50	0	1,196	0.00%
2022/06/27	0	0.00	0.2	130.00	132.50	-0.2	1,231	-0.02%
2022/06/23	0.2	131.00	3	131.00	131.50	-2.8	1,194	-0.23%
2022/06/22	2	125.00	4	126.88	127.00	-2	1,138	-0.18%
2022/06/21	7	121.50	7.5	122.14	125.50	-0.5	1,112	-0.04%
2022/06/20	7	126.14	6.2	125.74	121.50	0.8	1,071	0.07%
2022/06/17	4.7	132.99	43	132.69	134.50	-38.3	961	-3.98%
2022/06/16	2	129.75	4	134.38	128.00	-2	894	-0.22%
2022/06/15	2	131.50	22	131.95	131.00	-20	875	-2.29%
2022/06/10	1	131.50	12	132.00	132.00	-11	852	-1.29%
2022/06/09	0	0.00	30	130.50	130.50	-30	832	-3.60%
2022/06/06	0	0.00	1	126.00	125.50	-1	793	-0.13%
2022/06/02	2	130.75	1	131.50	131.00	1	790	0.13%
2022/06/01	0	0.00	3	130.67	129.50	-3	765	-0.39%
2022/05/30	1	126.50	0	0.00	127.00	1	711	0.14%
2022/05/27	12	126.17	17	126.74	125.00	-5	694	-0.72%
2022/05/26	1	121.00	2	121.50	121.50	-1	648	-0.15%
2022/05/25	1	122.00	0	0.00	120.50	1	636	0.16%
2022/05/24	0	0.00	1	118.50	117.50	-1	608	-0.16%
2022/05/20	13	121.38	18	118.56	117.00	-5	585	-0.85%
2022/05/17	1	114.50	0	0.00	113.50	1	519	0.19%
2022/05/11	0	0.00	5	107.00	106.50	-5	513	-0.97%
2022/05/05	0	0.00	1	108.50	108.50	-1	511	-0.20%
2022/05/04	1	107.50	0	0.00	108.00	1	511	0.20%
2022/05/03	0	0.00	4	104.50	102.50	-4	508	-0.79%
2022/04/27	0	0.00	1	100.50	103.00	-1	514	-0.19%
2022/04/25	0	0.00	6	108.00	108.00	-6	511	-1.17%
2022/04/22	4	113.00	0	0.00	112.50	4	507	0.79%
2022/04/20	1	113.00	0	0.00	115.00	1	532	0.19%
2022/04/19	1	114.00	0	0.00	113.50	1	536	0.19%
2022/04/11	2	118.25	0	0.00	117.00	2	605	0.33%
2022/04/08	1	122.00	0	0.00	121.50	1	604	0.17%
2022/03/31	1	126.00	0	0.00	123.50	1	707	0.14%
2022/03/30	8	130.25	8	129.63	128.50	0	704	0.00%
2022/03/17	1	116.50	0	0.00	119.00	1	834	0.12%
2022/03/16	3	113.17	0	0.00	112.00	3	834	0.36%
2022/03/09	1	115.50	0	0.00	116.50	1	888	0.11%
2022/03/08	1	115.00	0	0.00	113.50	1	890	0.11%
2022/03/07	3	119.33	0	0.00	119.00	3	887	0.34%
2022/03/03	0	0.00	1	126.50	125.50	-1	924	-0.11%
2022/02/22	2	124.25	0	0.00	123.50	2	965	0.21%
2022/02/21	2	127.00	0	0.00	127.50	2	970	0.21%
2022/02/17	0	0.00	5	126.50	126.00	-5	1,021	-0.49%
2022/02/15	0	0.00	1	127.50	126.00	-1	1,158	-0.09%
2022/02/08	2	130.50	0	0.00	130.50	2	1,295	0.15%
2022/02/07	100	127.52	0	0.00	129.50	100	1,303	7.67%
2022/01/26	1	123.50	0	0.00	124.00	1	1,320	0.08%
2022/01/25	0	0.00	6	123.00	123.00	-6	1,351	-0.44%
2022/01/24	3	124.00	0	0.00	125.50	3	1,375	0.22%
2022/01/21	4	126.88	0	0.00	126.00	4	1,395	0.29%
2022/01/20	2	130.50	0	0.00	130.00	2	1,425	0.14%
2022/01/13	8	135.06	0	0.00	131.00	8	1,599	0.50%
2022/01/07	0	0.00	1	136.00	138.50	-1	1,638	-0.06%
2022/01/05	1	142.50	0	0.00	142.50	1	1,609	0.06%
2022/01/04	1	140.50	0	0.00	140.50	1	1,600	0.06%
2021/12/30	0	0.00	1	140.50	140.00	-1	1,592	-0.06%
2021/12/29	1	139.00	1	141.50	141.00	0	1,589	0.00%
2021/12/28	8	142.38	7	141.93	140.50	1	1,578	0.06%
2021/12/27	0	0.00	5	142.50	142.50	-5	1,527	-0.33%
2021/12/24	4	138.63	4	138.50	138.00	0	1,461	0.00%
2021/12/23	2	138.50	0	0.00	137.50	2	1,444	0.14%
2021/12/22	0	0.00	1	141.50	140.00	-1	1,422	-0.07%
2021/12/21	3	141.17	2	139.75	140.00	1	1,415	0.07%
2021/12/20	3	139.67	6	140.83	141.00	-3	1,382	-0.22%
2021/12/17	1	137.00	0	0.00	138.50	1	1,375	0.07%
2021/12/16	0	0.00	2	139.25	141.00	-2	1,423	-0.14%
2021/12/15	1	134.00	1	135.00	133.00	0	1,378	0.00%
2021/12/14	1	132.50	1	132.00	134.00	0	1,371	0.00%
2021/12/13	2	134.50	0	0.00	134.00	2	1,364	0.15%
2021/12/10	1	135.00	0	0.00	135.50	1	1,348	0.07%
2021/12/09	1	135.00	0	0.00	134.50	1	1,345	0.07%
2021/12/08	1	137.00	1	137.00	137.00	0	1,335	0.00%
2021/12/02	1	135.50	0	0.00	131.00	1	1,313	0.08%
2021/11/30	1	135.00	1	137.50	134.00	0	1,310	0.00%
2021/11/26	0	0.00	1	126.00	126.00	-1	1,269	-0.08%
2021/11/24	1	132.50	0	0.00	132.00	1	1,256	0.08%
2021/11/17	2	136.75	1	137.50	136.00	1	1,240	0.08%
2021/11/16	3	141.33	3	142.50	138.50	0	1,219	0.00%
2021/11/15	0	0.00	2	140.25	141.50	-2	1,189	-0.17%
2021/11/12	96	142.92	90	138.11	136.50	6	1,154	0.52%
2021/11/11	3	136.00	1	135.00	134.00	2	1,063	0.19%
2021/11/10	1	134.00	0	0.00	135.00	1	1,032	0.10%
2021/11/09	0	0.00	1	129.00	128.00	-1	997	-0.10%
2021/11/08	0	0.00	160	125.43	126.00	-160	988	-16.19%	大賣/鉅額交易
2021/11/05	1	133.00	1	133.00	132.00	0	969	0.00%
2021/11/04	160	131.18	0	0.00	128.50	160	961	16.65%	大買/鉅額交易
2021/11/03	1	127.00	1	127.00	128.00	0	961	0.00%
2021/11/02	1	128.50	3	130.33	128.50	-2	943	-0.21%
2021/11/01	3	134.50	21	132.12	134.00	-18	912	-1.97%
2021/10/29	2	134.25	1	133.00	134.00	1	893	0.11%
2021/10/28	2	133.75	1	135.00	132.50	1	871	0.11%
2021/10/27	1	135.00	3	132.50	135.00	-2	841	-0.24%
2021/10/26	26	133.96	7	133.00	129.00	19	816	2.33%
2021/10/25	6	130.00	5	130.80	131.00	1	762	0.13%
2021/10/22	1	123.00	0	0.00	122.00	1	734	0.14%
2021/10/20	2	121.50	0	0.00	123.00	2	756	0.26%
2021/10/19	1	120.00	3	120.00	121.00	-2	752	-0.27%
2021/09/30	0	0.00	1	113.50	114.50	-1	1,227	-0.08%
2021/09/29	0	0.00	2	112.75	113.00	-2	1,279	-0.16%
2021/09/27	1	119.00	1	120.00	120.00	0	1,461	0.00%
2021/09/24	3	124.50	0	0.00	125.00	3	1,497	0.20%
2021/09/23	3	124.17	3	124.33	124.50	0	1,555	0.00%
2021/09/09	1	111.00	0	0.00	116.00	1	2,001	0.05%
2021/09/08	1	110.00	0	0.00	109.00	1	2,000	0.05%
2021/09/07	1	114.00	0	0.00	113.50	1	1,992	0.05%
2021/08/27	0	0.00	1	121.50	119.50	-1	2,001	-0.05%
2021/08/25	1	120.50	0	0.00	120.00	1	1,997	0.05%
2021/08/19	0	0.00	3	119.67	117.00	-3	1,980	-0.15%
2021/08/18	2	120.25	0	0.00	120.00	2	1,976	0.10%
2021/08/17	0	0.00	2	121.00	117.00	-2	1,970	-0.10%
2021/08/16	0	0.00	3	120.00	120.50	-3	1,968	-0.15%
2021/08/13	0	0.00	1	120.50	120.50	-1	1,955	-0.05%
2021/08/12	1	127.00	0	0.00	127.00	1	1,944	0.05%
2021/07/29	1	137.00	0	0.00	140.00	1	1,979	0.05%
2021/07/28	3	134.83	1	136.00	136.00	2	1,968	0.10%
2021/07/27	4	145.25	6	142.75	140.00	-2	1,954	-0.10%
2021/07/23	5	146.90	7	145.36	145.00	-2	1,932	-0.10%
2021/07/22	1	146.00	0	0.00	146.00	1	1,905	0.05%
2021/07/21	5	144.50	2	142.50	142.00	3	1,877	0.16%
2021/07/20	0	0.00	1	144.00	142.00	-1	1,855	-0.05%
2021/07/19	1	146.00	2	145.25	145.00	-1	1,834	-0.05%
2021/07/16	1	147.50	0	0.00	146.50	1	1,824	0.05%
2021/07/15	2	142.00	1	141.00	144.50	1	1,806	0.06%
2021/07/14	1	144.00	0	0.00	142.00	1	1,785	0.06%
2021/07/13	12	145.00	5	144.30	141.00	7	1,760	0.40%
2021/07/12	1	148.00	6.4	149.20	150.00	-5.4	1,699	-0.32%
2021/07/09	0	0.00	3	143.20	144.50	-3	1,611	-0.19%
2021/07/08	14.4	145.93	9.4	145.07	141.50	4.9	1,566	0.32%
2021/07/07	9	143.44	13	142.81	144.00	-4	1,485	-0.27%
2021/07/06	5	141.50	3	140.33	139.00	2	1,430	0.14%
2021/07/05	10.5	139.86	12	142.17	144.00	-1.5	1,413	-0.11%
2021/07/02	8	134.88	4	136.75	139.00	4	1,304	0.31%
2021/06/30	3	134.67	4	135.88	134.00	-1	1,249	-0.08%
2021/06/28	2	132.25	2	133.00	131.50	0	1,178	0.00%
2021/06/25	7	130.86	14	129.46	129.00	-7	1,177	-0.59%
2021/06/24	9	125.94	3	128.00	126.50	6	1,197	0.50%
2021/06/23	2	126.00	11	125.05	127.50	-9	1,063	-0.85%
2021/06/22	0	0.00	1	118.00	116.00	-1	935	-0.11%
2021/06/21	0	0.00	1	113.50	112.50	-1	909	-0.11%
2021/06/18	1	111.00	1	114.00	111.00	0	906	0.00%
2021/06/17	1	112.00	1	113.00	112.50	0	904	0.00%
2021/06/09	1	109.50	1	109.00	109.00	0	955	0.00%
2021/06/02	1	105.50	0	0.00	105.50	1	974	0.10%
2021/06/01	2	108.00	0	0.00	107.50	2	975	0.21%
2021/05/19	0	0.00	1	97.40	98.60	-1	1,094	-0.09%
2021/05/18	1	96.50	0	0.00	97.90	1	1,110	0.09%
2021/05/17	0	0.00	1	91.70	92.20	-1	1,123	-0.09%
2021/05/14	1	99.30	10	105.00	99.30	-9	1,119	-0.80%
2021/05/13	1	101.00	1	106.00	103.50	0	1,118	0.00%
2021/05/12	10	104.10	0	0.00	106.50	10	1,129	0.89%
2021/05/11	0	0.00	6	107.25	106.00	-6	1,120	-0.54%
2021/05/07	0	0.00	1	104.50	106.00	-1	1,189	-0.08%
2021/05/05	3	101.50	0	0.00	100.50	3	1,425	0.21%
2021/05/04	3	100.00	0	0.00	101.50	3	1,549	0.19%
2021/05/03	2	111.00	2	108.00	107.00	0	1,551	0.00%
2021/04/29	0	0.00	12	113.92	113.00	-12	1,568	-0.76%
2021/04/28	1	113.50	0	0.00	114.00	1	1,642	0.06%
2021/04/09	1	118.50	2	121.48	118.50	-1	3,044	-0.03%
2021/04/08	0	0.00	36	121.96	122.00	-36	3,034	-1.19%
2021/04/07	0	0.00	71	121.13	122.00	-71	3,036	-2.34%
2021/04/06	4	123.13	4	123.63	122.50	0	3,050	0.00%
2021/04/01	3	122.00	0	0.00	120.00	3	3,025	0.10%
2021/03/31	1	119.00	0.1	120.00	119.00	0.9	3,000	0.03%
2021/03/30	3	123.00	5	122.50	121.00	-2	2,995	-0.07%
2021/03/29	2.1	122.00	7	120.50	122.50	-4.9	2,945	-0.17%
2021/03/26	0	0.00	1	112.50	112.00	-1	2,859	-0.03%
2021/03/25	1	111.00	0	0.00	111.00	1	2,895	0.03%
2021/03/23	1	114.00	0	0.00	114.50	1	2,930	0.03%
2021/03/22	0	0.00	1	115.00	115.00	-1	2,951	-0.03%
2021/03/19	4	116.25	2	118.00	115.00	2	3,017	0.07%
2021/03/17	2	115.50	1	114.50	114.50	1	3,091	0.03%
2021/03/16	1	114.00	2	114.00	113.50	-1	3,136	-0.03%
2021/03/15	1	114.00	0	0.00	114.50	1	3,163	0.03%
2021/03/12	2	112.00	0	0.00	111.50	2	3,250	0.06%
2021/03/11	0	0.00	2	111.50	111.50	-2	3,420	-0.06%
2021/03/10	0	111.00	2.2	111.00	111.00	-2.2	3,470	-0.06%
2021/03/09	0	0.00	6	106.50	108.00	-6	3,537	-0.17%
2021/03/04	1	113.00	1	113.00	112.00	0	4,034	0.00%
2021/03/02	1	112.00	0	0.00	112.00	1	4,683	0.02%
2021/02/26	2	114.00	0	0.00	114.00	2	4,875	0.04%
2021/02/25	1	115.50	0	0.00	115.00	1	4,889	0.02%
2021/02/23	1	119.50	0	0.00	119.50	1	4,926	0.02%
2021/02/22	0	0.00	6	118.25	117.00	-6	4,933	-0.12%
2021/02/19	0	0.00	1	116.00	117.50	-1	4,944	-0.02%
2021/02/18	7	116.71	2	114.00	117.00	5	4,964	0.10%
2021/02/17	0	0.00	1	114.50	114.50	-1	4,996	-0.02%
2021/02/02	14	112.36	6	112.42	112.50	8	5,659	0.14%
2021/02/01	0	0.00	1	110.00	111.00	-1	5,646	-0.02%
2021/01/29	8	116.69	3	117.00	113.50	5	5,620	0.09%
2021/01/28	13	119.38	9	121.00	119.00	4	5,549	0.07%
2021/01/27	10	120.50	5	121.20	120.00	5	5,475	0.09%
2021/01/26	8	116.44	9	118.11	116.50	-1	5,304	-0.02%
2021/01/25	1	112.50	2	113.25	113.00	-1	5,175	-0.02%
2021/01/22	4	113.25	3	114.83	115.50	1	5,148	0.02%
2021/01/21	2	114.75	10	112.65	114.50	-8	5,114	-0.16%
2021/01/20	13	118.69	5	115.70	115.00	8	5,043	0.16%
2021/01/19	120	131.31	14	132.00	125.00	106	4,890	2.17%	大買/鉅額交易
2021/01/18	4	118.50	12.4	123.97	127.50	-8.4	4,405	-0.19%
2021/01/15	12	118.25	26	118.88	116.00	-14	4,220	-0.33%
2021/01/14	15	111.63	17	111.79	112.50	-2	4,110	-0.05%
2021/01/13	5	113.10	1	113.50	113.00	4	4,082	0.10%
2021/01/12	5	113.30	6	114.42	111.50	-1	4,079	-0.02%
2021/01/11	6	116.92	5	116.60	114.50	1	4,055	0.02%
2021/01/08	5	122.10	5.1	122.72	116.50	-0.1	4,027	0.00%
2021/01/07	3.1	112.78	12.1	117.59	118.00	-9	3,864	-0.23%
2021/01/06	6.1	114.02	2	113.00	110.00	4.1	3,801	0.11%
2021/01/05	20.4	117.06	23	118.43	115.00	-2.6	3,763	-0.07%
2021/01/04	41	118.68	17	118.03	120.00	24	3,717	0.65%
2020/12/31	1	114.00	1	114.00	114.00	0	3,632	0.00%
2020/12/29	2	114.50	0	0.00	113.50	2	3,627	0.06%
2020/12/25	0	0.00	0	110.50	110.50	0	3,696	0.00%
2020/12/24	0	0.00	1	109.00	109.00	-1	3,690	-0.03%
2020/12/23	0	0.00	2	108.00	108.50	-2	3,676	-0.05%
2020/12/21	3	102.83	3	103.50	107.00	0	3,635	0.00%
2020/12/17	0	0.00	1	112.50	112.50	-1	3,575	-0.03%
2020/12/15	2	112.25	6	114.00	109.00	-4	3,524	-0.11%
2020/12/14	4	111.25	3	111.50	111.50	1	3,453	0.03%
2020/12/11	11	112.50	12	113.71	111.00	-1	3,427	-0.03%
2020/12/10	8	113.25	3	114.50	112.00	5	3,340	0.15%
2020/12/09	1	112.00	0	0.00	112.50	1	3,276	0.03%
2020/12/08	24	117.08	159	115.50	112.50	-135	3,241	-4.16%	大賣/鉅額交易
2020/12/07	197	116.73	62	116.52	116.00	135	3,144	4.29%	大買/鉅額交易
2020/12/04	0	0.00	10	111.50	112.50	-10	2,970	-0.34%
2020/12/03	1	117.50	1	114.50	112.00	0	2,911	0.00%
2020/12/02	1	115.00	1	116.50	116.50	0	2,837	0.00%
2020/12/01	3	116.33	8	117.50	114.50	-5	2,768	-0.18%
2020/11/30	29	117.84	11	119.36	113.00	18	2,552	0.71%
2020/11/27	15	115.60	8	115.13	119.50	7	2,310	0.30%
2020/11/26	119	108.20	119.9	109.05	109.00	-0.8	2,053	-0.04%	大買/大賣/
2020/11/25	8.4	102.75	11	103.98	105.50	-2.6	1,645	-0.16%
2020/11/24	0	0.00	3	97.80	96.00	-3	1,440	-0.21%
2020/11/23	5	100.08	6	98.97	98.30	-1	1,417	-0.07%
2020/11/20	1	98.90	0	0.00	98.50	1	1,380	0.07%
2020/11/19	3	97.80	2	96.80	98.90	1	1,345	0.07%
2020/11/18	3	97.60	2	96.80	95.40	1	1,308	0.08%
2020/11/16	4	96.48	3	96.93	96.60	1	1,250	0.08%
2020/11/13	9	97.33	8	97.18	97.50	1	1,200	0.08%
2020/11/12	12	99.22	7	98.19	97.30	5	1,129	0.44%
2020/11/11	9	97.30	11.3	98.08	100.50	-2.3	863	-0.27%
2020/11/10	0	0.00	2.1	88.46	91.70	-2.1	617	-0.34%
2020/10/21	1	85.10	0	0.00	83.60	1	509	0.20%
2020/10/20	1	85.00	2	84.65	84.50	-1	511	-0.20%
2020/10/19	2	83.95	1	83.80	84.20	1	501	0.20%
2020/10/15	0	0.00	1	82.50	82.00	-1	500	-0.20%
2020/10/14	2	85.65	1	83.70	83.50	1	502	0.20%
2020/10/12	2	84.30	1	83.50	83.70	1	482	0.21%
2020/10/08	2	84.40	2	84.20	83.40	0	479	0.00%
2020/10/07	0	0.00	4	83.10	84.60	-4	464	-0.86%
2020/10/06	1	82.50	1	81.70	82.30	0	447	0.00%
2020/10/05	5	83.76	5	81.60	82.70	0	441	0.00%
2020/09/25	1	72.80	0	0.00	72.90	1	328	0.30%
2020/09/24	1	72.70	0	0.00	72.80	1	328	0.30%
2020/09/21	1	74.50	0	0.00	74.10	1	338	0.30%
2020/08/20	0	0.00	5	73.04	73.50	-5	730	-0.68%
2020/08/14	0	0.00	5	76.32	76.50	-5	835	-0.60%
2020/07/30	0	0.00	5	75.56	76.90	-5	1,234	-0.41%
2020/07/27	10	75.10	0	0.00	74.00	10	1,238	0.81%
2020/07/24	6	77.38	0	0.00	76.30	6	1,250	0.48%
2020/07/23	8	79.00	0	0.00	78.60	8	1,252	0.64%
2020/07/22	1	78.80	0	0.00	79.20	1	1,251	0.08%
2020/07/21	2	77.80	0	0.00	77.90	2	1,245	0.16%
2020/07/20	1	78.10	0	0.00	77.90	1	1,238	0.08%
2020/07/10	3	82.40	0	0.00	82.40	3	1,244	0.24%
2020/07/09	1	83.00	0	0.00	82.90	1	1,247	0.08%
2020/07/08	0	0.00	1	84.50	84.00	-1	1,272	-0.08%
2020/07/03	1	84.20	0	0.00	84.00	1	1,342	0.07%
2020/07/01	0	0.00	1	83.50	83.70	-1	1,339	-0.07%
2020/06/18	0	0.00	1	88.00	87.30	-1	1,300	-0.08%
2020/06/17	1	88.00	1	89.50	88.00	0	1,297	0.00%
2020/06/15	1	88.80	0	0.00	85.40	1	1,290	0.08%
2020/06/12	0	0.00	10	86.50	89.50	-10	1,278	-0.78%
2020/06/11	5	93.00	2	93.10	90.70	3	1,272	0.24%
2020/06/09	5	90.00	1	90.00	90.00	4	1,236	0.32%
2020/06/08	2	92.95	4	93.35	91.90	-2	1,228	-0.16%
2020/06/05	0	0.00	30	89.00	90.00	-30	1,158	-2.59%
2020/06/04	31	89.25	0	0.00	87.90	31	1,125	2.75%
2020/06/03	1	86.50	7	85.76	85.80	-6	1,091	-0.55%
2020/06/02	3	86.30	0	0.00	84.70	3	1,076	0.28%
2020/06/01	1	85.40	8	84.85	85.60	-7	1,071	-0.65%
2020/05/29	2	82.60	9	82.71	82.70	-7	1,065	-0.66%
2020/05/28	2	85.05	7	85.30	83.10	-5	1,068	-0.47%
2020/05/27	4	84.30	5	85.46	84.20	-1	1,066	-0.09%
2020/05/22	10	86.60	0	0.00	86.80	10	1,041	0.96%
2020/05/21	20	90.01	22	91.30	88.90	-2	1,026	-0.19%
2020/05/20	23	87.58	9	86.88	87.00	14	950	1.47%
2020/05/19	7	83.37	0	0.00	82.50	7	899	0.78%
2020/05/18	0	0.00	2	81.65	81.70	-2	889	-0.22%
2020/05/15	1	83.60	1	84.10	83.80	0	881	0.00%
2020/05/13	8	88.45	0	0.00	86.00	8	823	0.97%
2020/05/11	1	78.40	0	0.00	78.60	1	622	0.16%
2020/05/08	0	0.00	1	74.20	73.50	-1	590	-0.17%
2020/04/29	0	0.00	1	70.10	71.00	-1	601	-0.17%
2020/04/28	0	0.00	1	68.90	69.10	-1	607	-0.16%
2020/04/09	1	65.50	0	0.00	63.10	1	774	0.13%
2020/03/31	0	0.00	1	60.20	60.20	-1	779	-0.13%
2020/03/25	0	0.00	1	61.30	60.20	-1	783	-0.13%
2020/03/24	0	0.00	1	57.50	57.30	-1	790	-0.13%
2020/03/23	0	0.00	50	55.20	55.30	-50	795	-6.29%
2020/03/19	2	56.00	0	0.00	55.80	2	818	0.24%
2020/03/18	1	60.00	0	0.00	60.00	1	806	0.12%
2020/03/16	1	65.00	1	62.80	62.80	0	797	0.00%
2020/03/10	0	0.00	4	75.70	75.70	-4	763	-0.52%
2020/03/09	1	76.80	0	0.00	76.10	1	756	0.13%
2020/02/26	1	85.60	0	0.00	84.20	1	713	0.14%
2020/02/19	1	89.50	0	0.00	88.90	1	699	0.14%
2020/02/17	1	90.40	0	0.00	89.20	1	695	0.14%
2020/02/13	1	91.30	1	91.40	91.40	0	690	0.00%
2020/02/12	1	91.40	1	91.20	91.40	0	686	0.00%
2020/02/11	0	0.00	1.3	88.08	87.70	-1.3	677	-0.18%
2020/02/07	0	0.00	0.3	90.80	89.80	-0.3	657	-0.05%
2020/02/06	0	0.00	1	92.80	93.00	-1	648	-0.15%
2020/02/05	1	92.20	0	0.00	92.30	1	643	0.16%
2020/02/03	1.1	88.93	0	0.00	92.00	1.1	623	0.18%
2020/01/31	1.1	94.42	1	93.80	93.60	0.1	607	0.02%
2020/01/30	10	91.98	0	0.00	90.20	10	583	1.71%
2020/01/17	2.2	98.57	1	97.70	97.70	1.2	550	0.21%
2020/01/16	0	0.00	14	100.57	99.20	-14	542	-2.58%
2020/01/15	11.2	98.86	5	98.08	98.70	6.2	505	1.23%
2020/01/14	66	98.03	20	98.80	97.40	46	485	9.48%
2020/01/13	4	93.00	0	0.00	93.60	4	406	0.98%
2020/01/10	8	91.48	0	0.00	91.40	8	391	2.05%
2020/01/09	1	90.60	0	0.00	90.00	1	382	0.26%
2020/01/07	1	89.30	1	90.10	90.10	0	362	0.00%
2020/01/03	1	89.80	1	89.90	89.90	0	322	0.00%
2020/01/02	4	91.00	0	0.00	90.70	4	299	1.34%
2019/12/23	0	0.00	1	84.40	84.50	-1	211	-0.47%
2019/12/19	0	0.00	2	85.15	84.20	-2	203	-0.98%
2019/12/17	2	82.70	0	0.00	82.70	2	184	1.08%
2019/10/31	0	0.00	1	75.20	74.70	-1	178	-0.56%
2019/10/29	1	75.50	0	0.00	74.80	1	176	0.57%
2019/10/25	1	75.70	0	0.00	75.70	1	176	0.57%
2019/10/01	0	0.00	3	73.00	73.00	-3	178	-1.68%
2019/09/18	1	74.00	0	0.00	73.70	1	204	0.49%
2019/09/12	0	0.00	1	75.00	74.10	-1	205	-0.47%
2019/08/26	2	74.40	0	0.00	75.00	2	215	0.93%
2019/07/03	1	80.40	0	0.00	80.00	1	251	0.40%
2019/06/24	0	0.00	5	75.80	75.70	-5	247	-2.02%
2019/06/18	1	75.10	0	0.00	75.20	1	253	0.39%
2019/06/13	0	0.00	8	77.16	77.30	-8	258	-3.10%
2019/06/05	0	0.00	3	72.60	72.10	-3	256	-1.17%
2019/06/03	0	0.00	4	72.55	72.60	-4	265	-1.50%
2019/05/22	0	0.00	2	73.50	73.00	-2	288	-0.69%
2019/05/21	0	0.00	3	71.50	72.50	-3	293	-1.02%
2019/05/20	0	0.00	1	72.50	71.10	-1	302	-0.33%
2019/05/08	0	0.00	100	80.47	79.20	-100	336	-29.68%
2019/04/25	1	89.00	0	0.00	89.00	1	393	0.25%
2019/03/12	0	0.00	1	91.70	90.70	-1	631	-0.16%
2019/03/04	0	0.00	1	95.90	94.70	-1	705	-0.14%
2019/02/27	0	0.00	2	95.30	96.00	-2	705	-0.28%
2019/02/26	0	0.00	1	97.50	96.60	-1	704	-0.14%
2019/02/25	3	96.77	0	0.00	97.50	3	703	0.43%
2019/02/19	1	97.00	1	96.80	95.80	0	696	0.00%
2019/02/14	1	95.10	1	95.30	95.20	0	685	0.00%
2019/02/12	0	0.00	1	89.80	90.00	-1	667	-0.15%
2019/01/17	0	0.00	1	91.40	91.20	-1	636	-0.16%
2019/01/16	4	92.80	2	92.40	93.10	2	622	0.32%
2019/01/14	0	0.00	1	89.30	87.90	-1	580	-0.17%
2019/01/11	1	87.30	2	88.00	87.20	-1	572	-0.17%
2018/12/27	0	0.00	3	83.00	82.00	-3	564	-0.53%
2018/12/25	0	0.00	9	83.00	82.30	-9	567	-1.59%
2018/12/22	2	86.00	0	0.00	86.00	2	567	0.35%
2018/12/17	0	0.00	2	88.10	88.20	-2	546	-0.37%
2018/12/14	14	88.48	0	0.00	87.50	14	531	2.63%
2018/12/13	1	88.00	2	88.50	88.00	-1	512	-0.20%
2018/12/12	1	83.50	3	83.53	84.90	-2	459	-0.44%
2018/12/11	2	79.30	1	80.00	80.00	1	434	0.23%
2018/12/10	2	79.90	0	0.00	78.20	2	434	0.46%
2018/12/06	30	82.00	2	80.00	79.10	28	429	6.52%
2018/12/04	75	82.03	4	83.20	82.80	71	443	16.01%
2018/11/30	0	0.00	2	76.80	73.10	-2	423	-0.47%
2018/11/28	2	74.00	0	0.00	74.50	2	393	0.51%
2018/11/15	1	71.50	0	0.00	71.30	1	428	0.23%
2018/11/09	3	80.93	0	0.00	80.30	3	427	0.70%
2018/11/08	0	0.00	4	82.90	82.40	-4	433	-0.92%
2018/11/07	4	82.00	0	0.00	82.70	4	442	0.90%
2018/10/25	1	73.10	0	0.00	73.10	1	511	0.20%
2018/10/11	2	78.50	0	0.00	78.20	2	484	0.41%
2018/10/08	1	88.80	0	0.00	87.50	1	466	0.21%
2018/10/05	1	87.80	0	0.00	87.90	1	464	0.22%
2018/10/04	1	93.20	1	93.10	92.90	0	453	0.00%
2018/10/01	1	95.30	0	0.00	95.40	1	442	0.23%
2018/09/06	0	0.00	1	105.50	103.50	-1	385	-0.26%
2018/08/31	1	108.00	0	0.00	108.50	1	370	0.27%
2018/08/29	1	111.50	0	0.00	111.00	1	373	0.27%
2018/08/27	2	111.00	0	0.00	111.50	2	371	0.54%
2018/08/22	1	122.00	0	0.00	122.50	1	340	0.29%
2018/08/16	0	0.00	1	118.50	119.00	-1	313	-0.32%
2018/08/15	1	117.00	0	0.00	117.00	1	304	0.33%
2018/08/14	1	118.00	0	0.00	117.00	1	297	0.34%
2018/08/10	4	127.88	6	128.42	125.50	-2	273	-0.73%
2018/08/02	1	136.00	0	0.00	136.50	1	197	0.51%
2018/07/31	3	134.00	0	0.00	134.00	3	192	1.56%
2018/07/04	1	134.50	0	0.00	132.50	1	240	0.42%
2018/06/27	1	140.00	0	0.00	138.50	1	257	0.39%
2018/06/15	0	0.00	1	144.00	143.00	-1	268	-0.37%
2018/06/14	0	0.00	1	143.00	142.00	-1	268	-0.37%
2018/06/13	0	0.00	3	144.00	143.50	-3	269	-1.11%
2018/05/25	1	142.50	0	0.00	143.00	1	278	0.36%
2018/05/17	2	141.00	25	141.00	141.00	-23	319	-7.21%
2018/05/15	0	0.00	5	141.50	141.00	-5	329	-1.52%
2018/05/11	0	0.00	10	141.00	141.00	-10	343	-2.91%
2018/05/10	0	0.00	20	143.38	141.00	-20	341	-5.85%
2018/05/09	0	0.00	20	146.00	143.00	-20	337	-5.92%
2018/05/04	0	0.00	1	139.50	140.00	-1	333	-0.30%
2018/04/30	1	139.50	0	0.00	139.50	1	338	0.30%
2018/04/24	1	145.00	20	146.00	145.00	-19	332	-5.71%
2018/04/18	0	0.00	3	150.50	150.50	-3	324	-0.92%
2018/04/16	0	0.00	5	154.00	155.00	-5	310	-1.61%
2018/04/13	0	0.00	1	149.00	150.00	-1	308	-0.32%
2018/04/09	0	0.00	1	149.00	149.00	-1	314	-0.32%
2018/04/03	1	149.00	0	0.00	148.50	1	312	0.32%
2018/04/02	2	147.00	1	146.50	148.00	1	306	0.33%
2018/03/29	1	143.00	0	0.00	143.50	1	299	0.33%
2018/03/21	1	144.00	40	144.88	144.00	-39	308	-12.65%
2018/03/16	1	145.00	0	0.00	143.00	1	309	0.32%
2018/03/14	2	143.50	0	0.00	143.00	2	309	0.65%
2018/03/13	1	144.00	0	0.00	144.00	1	315	0.32%
2018/03/05	20	145.00	0	0.00	142.50	20	327	6.10%
2018/02/22	20	143.50	0	0.00	140.50	20	331	6.04%
2018/02/09	34	137.04	0	0.00	138.00	34	320	10.62%
2018/01/29	0	0.00	8	156.50	155.00	-8	330	-2.42%
2018/01/25	0	0.00	26	156.50	153.50	-26	336	-7.73%
2018/01/22	0	0.00	1	155.50	157.00	-1	343	-0.29%
2018/01/15	0	0.00	2	157.00	157.50	-2	364	-0.55%
2018/01/08	1	155.00	0	0.00	154.50	1	374	0.27%
2018/01/03	2	155.75	0	0.00	155.00	2	400	0.50%