胡連 (6279)-康和-內湖券商分點個股進出

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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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	1	161.00	159.50	-1	840	-0.12%
2024/05/16	0	161.00	8	161.50	160.50	-8	857	-0.93%
2024/05/15	0	160.00	0	0.00	160.00	0	872	0.00%
2024/05/10	5	160.50	7	161.14	160.50	-2	868	-0.23%
2024/04/30	0	0.00	0.1	157.00	155.50	-0.1	840	-0.01%
2024/04/29	0	0.00	0.1	155.00	155.50	-0.1	840	-0.01%
2024/04/24	10	152.00	11	151.91	151.50	-1	840	-0.12%
2024/04/23	1.1	149.59	0	0.00	150.50	1.1	851	0.13%
2024/04/22	0.1	148.50	0	0.00	150.00	0.1	851	0.01%
2024/04/19	6	148.83	0	0.00	148.50	6	846	0.71%
2024/04/18	0.1	151.00	0	0.00	151.00	0.1	837	0.01%
2024/04/17	10.1	151.00	10	151.50	152.00	0.1	836	0.01%
2024/04/16	2.1	151.93	0	0.00	149.50	2.1	836	0.25%
2024/04/15	1	155.00	0	0.00	154.00	1	827	0.12%
2024/04/12	3.1	154.86	0	0.00	154.50	3.1	821	0.37%
2024/04/11	0.1	158.00	0	0.00	157.00	0.1	814	0.01%
2024/04/10	1	160.50	0	0.00	160.50	1	801	0.12%
2024/04/09	0.1	161.00	0	0.00	160.50	0.1	798	0.01%
2024/04/08	0.1	166.00	0	0.00	164.50	0.1	779	0.01%
2024/04/03	1	169.00	1	170.00	169.50	0	771	0.00%
2024/04/01	10	170.50	10.1	171.00	170.00	-0.1	760	-0.01%
2024/03/28	0	0.00	0.1	167.00	165.50	-0.1	691	-0.01%
2024/03/20	0.1	162.00	1	161.50	161.50	-1	674	-0.14%
2024/03/19	23	163.15	22	162.93	163.00	1	671	0.15%
2024/03/18	8	163.88	7	164.66	166.00	1	658	0.15%
2024/03/15	11	163.14	10	163.50	163.00	1	655	0.16%
2024/03/14	0.2	166.00	0	0.00	164.50	0.2	654	0.03%
2024/03/13	0	0.00	1.1	170.41	170.50	-1.1	644	-0.17%
2024/03/11	1.1	161.43	0	0.00	160.00	1.1	594	0.18%
2024/03/08	0.1	161.00	5	166.00	161.00	-5	598	-0.83%
2024/03/06	6	169.83	3	171.00	169.50	3	575	0.52%
2024/03/05	0	0.00	0.1	168.00	167.50	-0.1	553	-0.01%
2024/03/04	0	166.50	0	0.00	166.50	0	543	0.00%
2024/03/01	0	0.00	1	167.00	167.50	-1	536	-0.19%
2024/02/29	0	0.00	4	167.50	167.50	-4	530	-0.75%
2024/02/23	0.1	157.00	0	0.00	156.50	0.1	463	0.02%
2024/02/22	0	0.00	2	159.50	159.00	-2	469	-0.43%
2024/02/21	0	158.50	0	0.00	159.00	0	468	0.00%
2024/02/20	1.1	157.07	0	0.00	157.00	1.1	470	0.23%
2024/02/19	2	161.00	6	161.00	160.50	-4	471	-0.85%
2024/02/16	1	159.50	1.1	159.48	159.00	-0.1	457	-0.01%
2024/02/05	0.1	149.75	2	150.00	150.50	-1.9	443	-0.43%
2024/02/02	0.1	151.25	2	150.75	151.00	-1.9	454	-0.42%
2024/02/01	0.2	150.50	0	0.00	150.50	0.2	482	0.04%
2024/01/31	0.1	151.00	0	0.00	150.00	0.1	508	0.01%
2024/01/30	0.1	151.50	0	0.00	151.50	0.1	524	0.01%
2024/01/26	0	0.00	2	151.50	151.50	-2	542	-0.37%
2024/01/24	0	0.00	3	154.00	154.00	-3	563	-0.53%
2024/01/23	5	154.00	2	152.50	152.50	3	581	0.52%
2024/01/22	2	153.00	0	0.00	153.00	2	596	0.34%
2024/01/15	0.1	152.79	0	0.00	152.50	0.1	596	0.01%
2024/01/10	1.1	153.48	0	0.00	152.50	1.1	630	0.17%
2024/01/09	0.1	155.50	0	0.00	154.50	0.1	633	0.01%
2024/01/05	0	160.00	0.1	160.00	158.50	0	633	0.00%
2024/01/03	1	158.00	1	157.50	158.50	0	660	0.00%
2024/01/02	0	0.00	1	157.50	158.00	-1	678	-0.15%
2023/12/28	2	158.49	1	158.50	158.50	1	811	0.13%
2023/12/22	3	154.00	0	0.00	154.00	3	832	0.36%
2023/12/15	1	156.00	1	156.50	155.50	0	842	0.00%
2023/12/14	2	155.00	0.1	156.00	156.00	2	842	0.23%
2023/12/13	0	0.00	0.1	155.25	154.50	-0.1	844	-0.01%
2023/12/12	1	154.50	0.1	155.00	154.50	1	859	0.11%
2023/12/11	0	0.00	0.1	157.00	156.00	-0.1	866	-0.01%
2023/12/06	0.1	156.50	0.1	156.50	156.50	0.1	884	0.01%
2023/12/04	0	0.00	0.1	158.50	158.50	-0.1	909	-0.01%
2023/12/01	20	160.50	20	161.00	161.50	0	912	0.00%
2023/11/30	0	0.00	0.1	160.50	160.50	-0.1	910	-0.01%
2023/11/29	0	0.00	0.2	161.33	161.00	-0.2	913	-0.02%
2023/11/28	0	159.00	0	0.00	160.50	0	910	0.00%
2023/11/24	0	0.00	0	159.00	158.00	0	902	0.00%
2023/11/16	0	0.00	2.1	156.74	157.00	-2.1	901	-0.23%
2023/11/15	1	153.50	0	0.00	153.50	1	899	0.11%
2023/11/14	0	0.00	1	157.00	154.50	-1	900	-0.11%
2023/11/09	0	0.00	8	156.69	157.50	-8	888	-0.90%
2023/11/08	0	0.00	1	156.50	156.50	-1	871	-0.11%
2023/11/07	0	0.00	0.1	152.50	152.00	-0.1	858	-0.01%
2023/10/31	1.1	139.09	4	139.88	138.00	-2.9	895	-0.32%
2023/10/30	0.2	142.83	0	0.00	142.50	0.2	901	0.02%
2023/10/27	0.2	150.00	0	0.00	147.00	0.2	906	0.02%
2023/10/24	1.1	151.90	0	0.00	152.00	1.1	980	0.11%
2023/10/23	1.1	150.46	0	0.00	149.00	1.1	992	0.11%
2023/10/20	1.1	150.43	0	0.00	149.50	1.1	1,007	0.11%
2023/10/18	3.1	150.99	0	0.00	152.00	3.1	1,035	0.30%
2023/10/17	2	154.75	0	0.00	154.00	2	1,039	0.19%
2023/10/16	1	154.50	0	0.00	153.00	1	1,047	0.10%
2023/10/12	0.1	152.25	0	0.00	154.50	0.1	1,074	0.01%
2023/10/11	0.1	151.75	6	151.00	151.00	-5.9	1,081	-0.55%
2023/10/06	1	159.48	3	158.00	158.00	-2	1,065	-0.19%
2023/10/05	2	163.00	3	164.50	158.00	-1	1,054	-0.09%
2023/10/04	1	157.00	1	157.50	158.00	0	979	0.00%
2023/10/03	0	0.00	1	153.50	153.00	-1	939	-0.11%
2023/10/02	0	0.00	11	153.50	153.50	-11	984	-1.12%
2023/09/28	1	148.00	0	0.00	147.00	1	993	0.10%
2023/09/27	4	148.00	0	0.00	148.00	4	1,023	0.39%
2023/09/22	1	148.50	0	0.00	149.00	1	1,146	0.09%
2023/09/21	0	0.00	1	147.50	147.50	-1	1,159	-0.09%
2023/09/20	1	149.00	0	0.00	149.00	1	1,173	0.09%
2023/09/19	1	150.50	1	151.00	149.50	0	1,207	0.00%
2023/09/18	0	0.00	1	150.50	149.50	-1	1,220	-0.08%
2023/09/15	3	148.33	8	148.56	149.50	-5	1,271	-0.39%
2023/09/14	1	153.00	0	0.00	152.50	1	1,339	0.08%
2023/09/13	0	0.00	14	153.68	153.50	-14	1,438	-0.97%
2023/09/12	0	0.00	1	151.00	150.50	-1	1,471	-0.07%
2023/09/11	0	0.00	1	149.00	149.00	-1	1,520	-0.07%
2023/09/08	1.1	151.89	0	0.00	150.00	1.1	1,575	0.07%
2023/09/07	0	0.00	6	150.17	149.50	-6	1,710	-0.35%
2023/09/06	0	0.00	3	148.67	148.50	-3	1,924	-0.16%
2023/09/04	0	146.50	0	0.00	146.50	0	2,091	0.00%
2023/09/01	5	143.10	0	0.00	143.50	5	2,093	0.24%
2023/08/30	2	142.00	0	0.00	141.50	2	2,115	0.09%
2023/08/29	1	140.00	0	0.00	140.00	1	2,141	0.05%
2023/08/28	5	137.50	0	0.00	137.50	5	2,160	0.23%
2023/08/23	4	141.00	0	0.00	141.50	4	2,187	0.18%
2023/08/22	2	146.00	0	0.00	146.50	2	2,190	0.09%
2023/08/18	4	147.13	1	145.50	145.00	3	2,189	0.14%
2023/08/17	2	147.75	0	0.00	148.50	2	2,195	0.09%
2023/08/15	0	0.00	6	144.50	147.00	-6	2,208	-0.27%
2023/08/14	0	143.00	0	0.00	143.50	0	2,216	0.00%
2023/08/11	1	147.00	0	0.00	147.00	1	2,211	0.05%
2023/08/10	0	0.00	4	149.38	148.50	-4	2,203	-0.18%
2023/08/09	9	147.33	0	0.00	147.00	9	2,195	0.41%
2023/08/08	15	151.77	1	151.00	150.00	14	2,175	0.64%
2023/08/04	0	0.00	1	156.50	155.50	-1	2,147	-0.05%
2023/08/02	2	155.75	1	159.38	153.00	1	2,161	0.05%
2023/08/01	1	158.50	0	0.00	158.00	1	2,141	0.05%
2023/07/28	5	157.50	5	158.50	158.50	0	2,109	0.00%
2023/07/26	0.1	155.00	1	155.50	154.50	-1	2,048	-0.05%
2023/07/25	1	155.50	0	0.00	155.50	1	2,037	0.05%
2023/07/21	17	154.00	16	155.00	155.00	1	2,011	0.05%
2023/07/20	0.2	157.50	0	0.00	158.50	0.2	2,007	0.01%
2023/07/19	6	157.42	5	159.50	156.50	1	1,990	0.05%
2023/07/18	4	161.25	0	0.00	160.50	4	1,993	0.20%
2023/07/17	1	166.00	1	163.50	163.50	0	1,985	0.00%
2023/07/14	2	163.50	5	164.80	164.50	-3	1,971	-0.15%
2023/07/13	5	162.00	6	163.50	162.00	-1	1,963	-0.05%
2023/07/12	5	161.10	1	162.50	161.00	4	1,955	0.20%
2023/07/11	19	162.00	20	162.50	162.50	-1	1,959	-0.05%
2023/07/10	1	160.00	5	161.60	161.50	-4	1,959	-0.20%
2023/07/07	18.4	161.68	15	161.53	160.50	3.4	1,987	0.17%
2023/07/05	1	169.50	12	169.04	168.50	-11	1,926	-0.57%
2023/07/04	47	169.57	35	168.74	167.00	12	1,906	0.63%
2023/07/03	26.1	169.73	28.3	170.11	169.00	-2.2	1,845	-0.12%
2023/06/30	0	0.00	1.1	166.14	166.50	-1.1	1,822	-0.06%
2023/06/29	25	165.40	27.2	166.05	167.00	-2.2	1,815	-0.12%
2023/06/28	2	164.25	1	164.00	164.00	1	1,814	0.06%
2023/06/27	9	166.17	2	166.00	165.00	7	1,834	0.38%
2023/06/26	4	167.00	0	0.00	167.00	4	1,857	0.22%
2023/06/21	17	170.91	16	171.94	169.50	1	1,870	0.05%
2023/06/20	11	168.50	7	169.29	167.50	4	1,874	0.21%
2023/06/19	0	0.00	1.1	172.32	175.50	-1.1	1,807	-0.06%
2023/06/16	3.2	166.59	0	0.00	167.00	3.2	1,705	0.19%
2023/06/15	11	170.09	21	170.02	171.00	-10	1,657	-0.60%
2023/06/14	4	174.50	1	173.50	172.50	3	1,612	0.19%
2023/06/13	8	173.06	13.1	173.99	174.00	-5.1	1,567	-0.33%
2023/06/12	7	169.00	13.1	168.84	167.00	-6.1	1,420	-0.43%
2023/06/09	5	155.50	11.1	159.38	161.00	-6.1	1,220	-0.50%
2023/06/05	7	150.43	0	0.00	149.50	7	1,115	0.63%
2023/06/02	0	0.00	2	150.50	149.50	-2	1,164	-0.17%
2023/06/01	0	0.00	1	149.00	148.00	-1	1,149	-0.09%
2023/05/31	1	147.50	1	147.50	146.50	0	1,144	0.00%
2023/05/30	0	0.00	1	146.50	147.00	-1	1,139	-0.09%
2023/05/29	10	145.50	11	146.95	146.00	-1	1,135	-0.09%
2023/05/25	11	144.00	11	145.00	144.00	0	1,131	0.00%
2023/05/24	2	144.50	0	0.00	143.50	2	1,141	0.18%
2023/05/23	20	145.00	20	145.00	144.00	0	1,150	0.00%
2023/05/19	1	143.50	0	0.00	142.00	1	1,173	0.09%
2023/05/18	0	0.00	2	142.50	144.00	-2	1,181	-0.17%
2023/05/17	2	140.25	2	141.00	140.50	0	1,195	0.00%
2023/05/16	1	140.50	0	0.00	140.50	1	1,202	0.08%
2023/05/15	1	142.00	0	0.00	141.00	1	1,210	0.08%
2023/05/11	1	143.00	0	0.00	140.00	1	1,244	0.08%
2023/05/10	1	143.00	0	0.00	142.00	1	1,263	0.08%
2023/05/09	0	0.00	3	142.33	141.50	-3	1,269	-0.24%
2023/05/03	3	138.83	0	0.00	138.50	3	1,438	0.21%
2023/04/25	1	134.00	0	0.00	133.00	1	1,547	0.06%
2023/04/19	1	143.00	0	0.00	143.00	1	1,556	0.06%
2023/04/18	1.1	145.05	0	0.00	145.00	1.1	1,556	0.07%
2023/04/17	0	0.00	3	147.50	147.50	-3	1,561	-0.19%
2023/04/14	6	146.08	7	146.57	146.50	-1	1,569	-0.06%
2023/04/13	0.1	145.75	0	0.00	145.00	0.1	1,577	0.01%
2023/04/12	2	144.75	2	146.25	147.50	0	1,598	0.00%
2023/04/11	10	144.35	11	144.50	144.50	-1	1,602	-0.06%
2023/04/10	2	143.00	0	0.00	142.50	2	1,632	0.12%
2023/04/06	0	0.00	3	142.50	142.50	-3	1,627	-0.18%
2023/03/30	6.1	143.00	0	0.00	142.00	6.1	1,643	0.37%
2023/03/28	4	141.63	9.2	141.38	141.50	-5.2	1,664	-0.31%
2023/03/27	1	142.50	2	144.50	144.00	-1	1,639	-0.06%
2023/03/24	2	147.50	1	149.50	148.00	1	1,622	0.06%
2023/03/23	10	141.65	14	142.18	146.00	-4	1,631	-0.25%
2023/03/22	21	148.48	20	149.00	148.00	1	1,658	0.06%
2023/03/21	1	147.50	1	148.50	146.50	0	1,698	0.00%
2023/03/17	1	146.00	4	147.00	146.00	-3	1,862	-0.16%
2023/03/16	6	144.67	1	142.00	143.50	5	1,878	0.27%
2023/03/15	2	147.00	2	148.00	146.50	0	1,891	0.00%
2023/03/14	3.1	145.67	3	145.00	145.00	0.1	1,903	0.00%
2023/03/13	2	147.75	2	147.25	148.00	0	1,932	0.00%
2023/03/10	2.3	149.31	4	152.38	149.50	-1.8	1,985	-0.09%
2023/03/09	5	154.00	2	154.25	154.00	3	1,996	0.15%
2023/03/07	3	159.83	3	159.50	159.00	0	2,009	0.00%
2023/03/06	2	155.75	3	156.00	155.50	-1	1,987	-0.05%
2023/03/03	3	153.33	1	154.50	153.00	2	2,006	0.10%
2023/03/01	2	153.75	2	153.50	153.50	0	2,072	0.00%
2023/02/24	3.2	154.39	0	0.00	153.50	3.2	2,105	0.15%
2023/02/23	4.2	155.67	5	156.50	156.50	-0.8	2,148	-0.04%
2023/02/22	5.1	156.48	1	155.50	155.00	4.1	2,276	0.18%
2023/02/21	0	0.00	1	159.00	159.00	-1	2,384	-0.04%
2023/02/20	22	158.55	25	159.44	158.50	-3	2,453	-0.12%
2023/02/17	8	156.63	5	157.00	156.50	3	2,516	0.12%
2023/02/16	6	157.25	7	158.79	158.50	-1	2,595	-0.04%
2023/02/15	4	155.75	2	157.50	155.50	2	2,749	0.07%
2023/02/14	5	156.20	1	157.00	155.00	4	2,910	0.14%
2023/02/10	1	155.55	0	0.00	154.50	1	2,979	0.03%
2023/02/09	3	159.17	0	0.00	158.00	3	2,982	0.10%
2023/02/08	6	158.08	5	158.50	158.50	1	2,972	0.03%
2023/02/07	7	158.14	5	159.00	158.50	2	2,968	0.07%
2023/02/06	1	160.50	0	0.00	158.00	1	3,001	0.03%
2023/02/03	7	159.58	18	158.83	160.50	-11	3,011	-0.36%
2023/02/02	40	156.16	30	157.30	157.00	10	2,963	0.34%
2023/02/01	18	153.06	18	153.97	156.00	0	2,941	0.00%
2023/01/31	8	155.75	13	154.35	154.50	-5	2,923	-0.17%
2023/01/30	2	148.50	3	148.67	150.00	-1	2,889	-0.03%
2023/01/13	0	143.50	1	144.50	141.50	-1	2,927	-0.03%
2023/01/11	0	0.00	1.1	144.50	143.00	-1.1	2,997	-0.04%
2023/01/10	3	143.51	1	145.50	143.00	2	3,038	0.07%
2023/01/09	1	144.50	0	0.00	144.00	1	3,079	0.03%
2023/01/06	3	141.50	3.2	143.03	143.50	-0.2	3,152	-0.01%
2023/01/05	6	143.33	1	143.50	142.00	5	3,218	0.16%
2023/01/04	0	0.00	1	143.00	142.00	-1	3,259	-0.03%
2023/01/03	2	144.00	1	146.00	144.50	1	3,316	0.03%
2022/12/30	0	144.50	1	143.50	144.50	-1	3,348	-0.03%
2022/12/29	6	138.75	6.1	139.16	140.50	-0.1	3,394	0.00%
2022/12/28	11.1	142.92	11	143.05	142.50	0.1	3,414	0.00%
2022/12/27	0.1	150.00	0	0.00	149.50	0.1	3,470	0.00%
2022/12/26	1.1	147.57	0	0.00	147.50	1.1	3,520	0.03%
2022/12/23	11.1	149.05	10	149.50	149.50	1.1	3,594	0.03%
2022/12/22	1.3	151.33	0	0.00	152.00	1.3	3,687	0.03%
2022/12/21	0.2	147.00	0	0.00	145.50	0.2	3,799	0.00%
2022/12/20	1.2	148.35	2	153.00	147.50	-0.9	3,881	-0.02%
2022/12/19	0	0.00	1	157.00	154.00	-1	3,924	-0.03%
2022/12/16	0.1	158.50	0	0.00	157.50	0.1	4,009	0.00%
2022/12/15	2	161.50	1	164.00	161.50	1	4,035	0.02%
2022/12/14	6	163.75	3	162.33	161.50	3	4,039	0.07%
2022/12/13	3	161.50	2	159.50	161.50	1	4,078	0.02%
2022/12/12	2	163.50	1	162.50	161.50	1	4,189	0.02%
2022/12/09	0.2	156.25	0	0.00	157.50	0.2	4,154	0.00%
2022/12/08	0	0.00	3	153.67	158.00	-3	4,230	-0.07%
2022/12/07	2.2	155.84	0	0.00	152.00	2.2	4,336	0.05%
2022/12/06	1	157.50	2	159.25	157.50	-1	4,560	-0.02%
2022/12/05	22	161.05	23	161.76	161.00	-1	4,679	-0.02%
2022/12/02	1.1	159.95	6	160.58	160.50	-5	4,656	-0.11%
2022/12/01	4	157.00	1	157.00	156.00	3	4,606	0.07%
2022/11/30	1.1	154.95	1	156.00	155.50	0.1	4,587	0.00%
2022/11/29	2	153.75	1	154.50	153.50	1	4,573	0.02%
2022/11/28	1	156.00	0	0.00	156.00	1	4,577	0.02%
2022/11/25	0	0.00	2	156.25	154.00	-2	4,636	-0.04%
2022/11/24	2	154.25	1	154.50	154.00	1	4,728	0.02%
2022/11/23	1.1	153.55	1	155.50	153.50	0.1	4,720	0.00%
2022/11/22	1.1	151.98	0	0.00	152.50	1.1	4,731	0.02%
2022/11/21	1	152.00	2	153.25	152.00	-1	4,754	-0.02%
2022/11/18	22	156.55	17	156.97	155.00	5	4,805	0.10%
2022/11/17	0.1	148.50	2.5	150.80	153.50	-2.4	4,759	-0.05%
2022/11/16	4.2	142.52	8	144.56	145.50	-3.8	4,683	-0.08%
2022/11/15	15	141.83	12	142.50	143.00	3	4,668	0.06%
2022/11/14	10.3	142.97	12	143.75	145.00	-1.7	4,653	-0.04%
2022/11/11	21	149.69	12	149.79	143.00	9	4,581	0.20%
2022/11/10	8	161.25	7	158.36	149.50	1	4,423	0.02%
2022/11/09	3	157.17	2	163.50	156.50	1	4,272	0.02%
2022/11/07	4	155.25	4	157.50	155.00	0	4,268	0.00%
2022/11/03	2	152.00	2	154.50	155.00	0	4,460	0.00%
2022/11/02	4	152.00	4	153.88	154.50	0	4,608	0.00%
2022/11/01	8	151.50	11.1	150.59	152.00	-3.1	4,708	-0.07%
2022/10/31	0	0.00	2	146.00	146.00	-2	4,686	-0.04%
2022/10/28	8	144.06	3	140.50	140.50	5	4,707	0.11%
2022/10/27	1	145.00	2	144.75	146.00	-1	4,721	-0.02%
2022/10/26	0.1	138.00	0	0.00	140.50	0.1	4,732	0.00%
2022/10/25	1.1	142.55	2	142.50	142.50	-1	4,700	-0.02%
2022/10/21	0	0.00	1	148.00	147.00	-1	4,803	-0.02%
2022/10/19	3	155.83	1	155.50	153.50	2	4,870	0.04%
2022/10/18	5	153.00	5	151.70	152.50	0	4,886	0.00%
2022/10/17	1	153.50	1	146.50	152.50	0	4,892	0.00%
2022/10/13	3.2	157.88	2	159.50	153.50	1.2	4,892	0.02%
2022/10/12	1	165.03	2	164.75	165.50	-1	4,911	-0.02%
2022/10/11	5	173.19	2	176.25	168.00	3	5,023	0.06%
2022/10/06	6	176.00	7.1	173.66	176.00	-1.1	5,171	-0.02%
2022/10/05	0.1	170.50	0	0.00	169.00	0.1	5,316	0.00%
2022/10/03	2.1	163.61	2	165.00	171.00	0.1	5,563	0.00%
2022/09/30	8.1	161.93	3	163.00	166.50	5.1	5,865	0.09%
2022/09/29	5	167.80	13.2	168.67	168.00	-8.2	5,992	-0.14%
2022/09/28	39.1	166.80	33.1	167.22	159.50	6	5,920	0.10%
2022/09/27	16	166.50	14	167.68	165.50	2	5,818	0.03%
2022/09/26	7.2	171.92	10	172.65	166.00	-2.9	5,764	-0.05%
2022/09/23	1.2	180.83	1	176.00	173.00	0.2	5,737	0.00%
2022/09/22	6.1	181.19	7	181.21	181.00	-0.9	5,659	-0.02%
2022/09/20	12	178.29	11	178.59	178.00	1	5,585	0.02%
2022/09/19	5	178.50	6	178.92	179.50	-1	5,479	-0.02%
2022/09/16	2	172.50	0	0.00	172.50	2	5,348	0.04%
2022/09/15	3	177.00	2	176.50	172.00	1	5,335	0.02%
2022/09/14	3	179.17	2.1	178.10	181.50	0.9	5,220	0.02%
2022/09/13	12	175.33	18	176.22	177.00	-6	5,125	-0.12%
2022/09/12	4	167.63	9.5	166.87	167.00	-5.5	4,977	-0.11%
2022/09/08	3	157.00	4	158.38	158.00	-1	4,894	-0.02%
2022/09/07	1	154.00	1	158.50	158.00	0	4,884	0.00%
2022/09/06	3.3	153.62	8	156.31	155.00	-4.7	4,881	-0.10%
2022/09/05	1.2	157.88	3	158.00	156.50	-1.8	4,868	-0.04%
2022/09/02	1	162.00	4	161.88	159.00	-3	4,847	-0.06%
2022/09/01	12.1	162.90	8	162.13	160.00	4.1	4,838	0.08%
2022/08/31	10	164.70	9	164.17	166.00	1	4,761	0.02%
2022/08/30	7	157.86	5	158.00	160.50	2	4,645	0.04%
2022/08/29	4	157.00	2	156.50	157.00	2	4,616	0.04%
2022/08/26	1	161.00	0	0.00	157.50	1	4,581	0.02%
2022/08/25	2	160.25	2.7	160.87	162.00	-0.7	4,551	-0.02%
2022/08/24	0.2	157.19	0	0.00	154.00	0.2	4,485	0.00%
2022/08/23	1	154.90	1	153.00	153.50	0	4,402	0.00%
2022/08/22	2.2	152.14	1	156.50	148.50	1.2	4,371	0.03%
2022/08/19	2.1	154.50	1	154.00	154.50	1.1	4,350	0.03%
2022/08/18	0	0.00	5	148.20	148.50	-5	4,297	-0.12%
2022/08/17	1	145.50	0	0.00	146.00	1	4,302	0.02%
2022/08/16	4.2	147.02	0	0.00	146.50	4.2	4,301	0.10%
2022/08/12	7	142.50	7	144.93	148.00	0	4,306	0.00%
2022/08/11	21.1	145.22	21	146.38	145.50	0.1	4,257	0.00%
2022/08/10	1	160.00	1	158.00	157.00	0	4,070	0.00%
2022/08/08	2.1	161.52	2.1	160.57	163.50	0.1	3,884	0.00%
2022/08/05	1	154.00	0	0.00	155.00	1	3,739	0.03%
2022/08/03	4	150.50	5	151.50	149.50	-1	3,674	-0.03%
2022/08/02	0	0.00	3	154.00	154.00	-3	3,640	-0.08%
2022/08/01	0	0.00	1	150.00	152.50	-1	3,604	-0.03%
2022/07/29	3	150.50	4	152.50	151.50	-1	3,587	-0.03%
2022/07/28	7	149.86	5	152.60	149.50	2	3,544	0.06%
2022/07/27	5	158.50	6	156.25	156.50	-1	3,435	-0.03%
2022/07/26	7	149.21	5	146.50	147.00	2	3,316	0.06%
2022/07/25	4	151.25	8.1	150.07	151.00	-4.1	3,297	-0.12%
2022/07/22	5	147.20	1	145.00	145.50	4	3,239	0.12%
2022/07/21	6	146.17	8	148.50	149.00	-2	3,191	-0.06%
2022/07/20	8	150.19	10	151.45	150.50	-2	3,130	-0.06%
2022/07/19	4	145.75	3	145.67	146.00	1	3,039	0.03%
2022/07/18	15	143.33	15	143.67	151.00	0	2,947	0.00%
2022/07/15	7	150.93	5	151.70	148.00	2	2,779	0.07%
2022/07/14	11	154.91	11	154.05	156.50	0	2,634	0.00%
2022/07/13	3	156.33	2	153.50	153.50	1	2,511	0.04%
2022/07/12	10	151.25	14	151.54	151.00	-4	2,290	-0.17%
2022/07/11	5	150.30	4	149.63	150.00	1	2,051	0.05%
2022/07/08	13	148.15	14	147.57	147.00	-1	1,886	-0.05%
2022/07/07	3	136.67	16.1	135.92	141.00	-13.1	1,525	-0.86%
2022/07/05	14	129.68	10	126.00	126.50	4	1,293	0.31%
2022/07/04	7	128.50	8	130.38	128.50	-1	1,267	-0.08%
2022/07/01	4	126.00	0	0.00	125.00	4	1,241	0.32%
2022/06/30	0	0.00	2	128.00	126.00	-2	1,203	-0.17%
2022/06/29	9	128.72	13	130.00	130.00	-4	1,187	-0.34%
2022/06/28	7	133.50	0	0.00	130.50	7	1,196	0.59%
2022/06/24	2	133.50	2	130.00	130.00	0	1,232	0.00%
2022/06/23	1	127.50	8	131.44	131.50	-7	1,194	-0.59%
2022/06/22	5	126.60	3	125.17	127.00	2	1,138	0.18%
2022/06/21	2	121.00	7	125.14	125.50	-5	1,112	-0.45%
2022/06/20	28	130.77	12	127.63	121.50	16	1,071	1.49%
2022/06/17	5	129.00	8	132.63	134.50	-3	961	-0.31%
2022/06/16	1	134.00	0	0.00	128.00	1	894	0.11%
2022/06/13	1	128.00	0	0.00	128.50	1	855	0.12%
2022/06/10	1	131.00	1	132.00	132.00	0	852	0.00%
2022/06/07	2	128.00	2	127.50	127.00	0	803	0.00%
2022/06/06	1	126.00	3	126.00	125.50	-2	793	-0.25%
2022/06/02	2	131.50	0	0.00	131.00	2	790	0.25%
2022/06/01	0	0.00	8	131.00	129.50	-8	765	-1.04%
2022/05/27	2	126.00	2	125.00	125.00	0	694	0.00%
2022/05/26	0	0.00	1	122.00	121.50	-1	648	-0.15%
2022/05/24	0	0.00	4	119.00	117.50	-4	608	-0.66%
2022/05/23	0	0.00	7	117.14	117.50	-7	593	-1.18%
2022/05/20	11	117.82	8	119.63	117.00	3	585	0.51%
2022/05/19	10	116.00	10	116.00	114.50	0	531	0.00%
2022/04/22	3	114.50	0	0.00	112.50	3	507	0.59%
2022/04/20	2	114.50	0	0.00	115.00	2	532	0.38%
2022/04/14	1	118.00	0	0.00	117.50	1	576	0.17%
2022/04/13	5	117.70	0	0.00	117.50	5	591	0.85%
2022/04/11	4	117.88	0	0.00	117.00	4	605	0.66%
2022/04/08	2	121.75	0	0.00	121.50	2	604	0.33%
2022/04/07	6	127.08	1	125.00	122.50	5	601	0.83%
2022/04/06	1	123.50	0	0.00	122.50	1	587	0.17%
2022/04/01	2	124.50	0	0.00	124.50	2	640	0.31%
2022/03/31	1	124.00	0	0.00	123.50	1	707	0.14%
2022/03/30	1	132.00	2	129.75	128.50	-1	704	-0.14%
2022/03/29	2	124.50	0	0.00	125.00	2	676	0.30%
2022/03/24	1	120.00	0	0.00	120.50	1	733	0.14%
2022/03/23	1	119.50	0	0.00	119.00	1	745	0.13%
2022/03/15	0	0.00	0.1	115.50	113.50	-0.1	843	-0.01%
2022/02/09	2	131.50	2	131.00	132.50	0	1,274	0.00%
2022/01/11	2	138.50	7	137.50	136.00	-5	1,656	-0.30%
2022/01/07	3	138.33	0	0.00	138.50	3	1,638	0.18%
2022/01/03	1	140.00	1	141.00	140.50	0	1,598	0.00%
2021/12/30	1	139.00	0	0.00	140.00	1	1,592	0.06%
2021/12/28	1	143.00	0	0.00	140.50	1	1,578	0.06%
2021/12/27	0	0.00	5	144.10	142.50	-5	1,527	-0.33%
2021/12/24	0	0.00	9	139.06	138.00	-9	1,461	-0.62%
2021/12/23	1	139.00	0	0.00	137.50	1	1,444	0.07%
2021/12/22	1	140.00	0	0.00	140.00	1	1,422	0.07%
2021/12/21	1	141.00	8	139.88	140.00	-7	1,415	-0.49%
2021/12/20	0	0.00	2	138.00	141.00	-2	1,382	-0.14%
2021/12/16	1	135.00	2	139.00	141.00	-1	1,423	-0.07%
2021/12/15	2	133.75	6	134.08	133.00	-4	1,378	-0.29%
2021/12/13	13	134.23	12	134.58	134.00	1	1,364	0.07%
2021/12/09	2	134.50	0	0.00	134.50	2	1,345	0.15%
2021/12/08	10	135.50	7	135.43	137.00	3	1,335	0.22%
2021/12/07	2	132.00	0	0.00	132.00	2	1,310	0.15%
2021/11/30	0	0.00	1	136.00	134.00	-1	1,310	-0.08%
2021/11/29	0	0.00	1	130.00	129.50	-1	1,282	-0.08%
2021/11/26	1	125.00	0	0.00	126.00	1	1,269	0.08%
2021/11/19	1	133.50	0	0.00	133.50	1	1,248	0.08%
2021/11/17	2	135.75	2	135.50	136.00	0	1,240	0.00%
2021/11/16	0	0.00	1	139.00	138.50	-1	1,219	-0.08%
2021/11/12	1	140.50	1	141.00	136.50	0	1,154	0.00%
2021/11/11	4	134.50	0	0.00	134.00	4	1,063	0.38%
2021/11/10	1	134.50	3	133.50	135.00	-2	1,032	-0.19%
2021/11/09	1	129.50	0	0.00	128.00	1	997	0.10%
2021/11/08	21	126.12	20	126.50	126.00	1	988	0.10%
2021/11/02	0	0.00	6	128.00	128.50	-6	943	-0.64%
2021/11/01	5	133.70	0	0.00	134.00	5	912	0.55%
2021/10/27	3	134.00	3	135.00	135.00	0	841	0.00%
2021/10/26	4	134.00	10	133.10	129.00	-6	816	-0.73%
2021/10/25	3	129.17	2	131.00	131.00	1	762	0.13%
2021/10/22	0	0.00	1	121.50	122.00	-1	734	-0.14%
2021/10/21	1	123.00	0	0.00	121.50	1	748	0.13%
2021/10/20	1	121.50	1	122.00	123.00	0	756	0.00%
2021/10/19	1	115.00	2	120.50	121.00	-1	752	-0.13%
2021/10/18	2	111.50	0	0.00	111.00	2	738	0.27%
2021/10/08	12	110.75	11	111.05	112.00	1	842	0.12%
2021/10/01	1	111.50	2	111.50	111.50	-1	1,159	-0.09%
2021/09/28	0	0.00	0.2	116.00	117.00	-0.2	1,396	-0.01%
2021/09/24	0	0.00	2	126.00	125.00	-2	1,497	-0.13%
2021/09/23	27	122.57	26	123.44	124.50	1	1,555	0.06%
2021/09/17	1	115.00	0	0.00	114.50	1	1,605	0.06%
2021/09/14	1	114.50	0	0.00	113.50	1	1,967	0.05%
2021/09/06	0	0.00	1	115.50	115.00	-1	1,993	-0.05%
2021/09/03	1	117.00	0	0.00	117.00	1	1,992	0.05%
2021/09/01	1	119.50	1	118.50	119.50	0	1,999	0.00%
2021/08/31	0	0.00	20	118.00	118.00	-20	2,002	-1.00%
2021/08/27	5	121.00	0	0.00	119.50	5	2,001	0.25%
2021/08/26	0	0.00	2	120.00	119.50	-2	1,998	-0.10%
2021/08/25	2	118.50	0	0.00	120.00	2	1,997	0.10%
2021/08/24	20	122.25	0	0.00	121.00	20	1,990	1.00%
2021/08/19	2	117.00	0	0.00	117.00	2	1,980	0.10%
2021/08/13	2	122.50	0	0.00	120.50	2	1,955	0.10%
2021/08/12	1	127.50	0	0.00	127.00	1	1,944	0.05%
2021/08/11	0	0.00	2	128.25	125.50	-2	1,943	-0.10%
2021/08/10	2	126.50	0	0.00	129.00	2	1,941	0.10%
2021/08/03	1	138.00	0	139.00	138.00	1	1,984	0.05%
2021/08/02	0	0.00	1	136.00	138.00	-1	1,988	-0.05%
2021/07/27	2	143.75	0	0.00	140.00	2	1,954	0.10%
2021/07/26	0	0.00	1	147.00	146.50	-1	1,948	-0.05%
2021/07/22	2	146.50	5	146.50	146.00	-3	1,905	-0.16%
2021/07/20	0	0.00	10	144.00	142.00	-10	1,855	-0.54%
2021/07/19	21	145.48	11	145.45	145.00	10	1,834	0.55%
2021/07/16	47	146.84	44	147.18	146.50	3	1,824	0.16%
2021/07/15	37	144.23	37	144.81	144.50	0	1,806	0.00%
2021/07/14	0	0.00	1	143.00	142.00	-1	1,785	-0.06%
2021/07/13	5	147.40	1	145.00	141.00	4	1,760	0.23%
2021/07/12	6	149.75	7	149.79	150.00	-1	1,699	-0.06%
2021/07/09	0	0.00	2	144.25	144.50	-2	1,611	-0.12%
2021/07/08	2	142.25	0	0.00	141.50	2	1,566	0.13%
2021/07/07	2	142.00	4	145.00	144.00	-2	1,485	-0.13%
2021/07/06	3	140.67	0	0.00	139.00	3	1,430	0.21%
2021/07/05	62	141.14	61	144.00	144.00	1	1,413	0.07%
2021/07/02	0	0.00	1	134.00	139.00	-1	1,304	-0.08%
2021/07/01	1	132.00	0	0.00	129.50	1	1,255	0.08%
2021/06/30	12	130.75	12	133.17	134.00	0	1,249	0.00%
2021/06/29	1	131.00	3	130.50	134.00	-2	1,209	-0.17%
2021/06/28	0	0.00	4	134.50	131.50	-4	1,178	-0.34%
2021/06/25	4	129.63	1	129.00	129.00	3	1,177	0.25%
2021/06/24	21	125.74	17	126.38	126.50	4	1,197	0.33%
2021/06/23	5	123.70	9	122.39	127.50	-4	1,063	-0.38%
2021/06/22	2	116.00	2	117.25	116.00	0	935	0.00%
2021/06/21	5	112.50	1	113.50	112.50	4	909	0.44%
2021/06/17	0	0.00	1	111.50	112.50	-1	904	-0.11%
2021/06/16	0	0.00	3	110.50	109.50	-3	924	-0.32%
2021/06/10	1	110.50	0	0.00	110.00	1	949	0.11%
2021/06/09	1	110.00	0	0.00	109.00	1	955	0.10%
2021/06/08	2	107.50	0	0.00	107.50	2	947	0.21%
2021/06/07	1	106.50	0	0.00	106.00	1	950	0.11%
2021/05/25	1	103.50	0	0.00	102.00	1	1,010	0.10%
2021/05/17	0	0.00	1	91.40	92.20	-1	1,123	-0.09%
2021/05/07	0	0.00	1	105.00	106.00	-1	1,189	-0.08%
2021/05/04	1	99.40	0	0.00	101.50	1	1,549	0.06%
2021/04/27	0	0.00	1	114.00	113.50	-1	1,790	-0.06%
2021/04/15	2	114.50	0	0.00	115.00	2	2,805	0.07%
2021/04/14	1	115.50	2	115.25	114.50	-1	2,882	-0.03%
2021/04/09	1	119.00	0	0.00	118.50	1	3,044	0.03%
2021/04/08	0	0.00	2	121.50	122.00	-2	3,034	-0.07%
2021/04/07	0	0.00	0.2	121.50	122.00	-0.2	3,036	0.00%
2021/04/06	0	0.00	2	122.75	122.50	-2	3,050	-0.07%
2021/03/31	1	119.50	0	0.00	119.00	1	3,000	0.03%
2021/03/30	2	122.00	4	120.25	121.00	-2	2,995	-0.07%
2021/03/29	6	117.75	10	120.50	122.50	-4	2,945	-0.14%
2021/03/25	1	113.00	0	0.00	111.00	1	2,895	0.03%
2021/03/19	3	117.00	0.1	117.50	115.00	2.9	3,017	0.10%
2021/03/17	0	0.00	1	117.00	114.50	-1	3,091	-0.03%
2021/03/10	1	110.00	0	0.00	111.00	1	3,470	0.03%
2021/03/09	1	108.50	1	107.50	108.00	0	3,537	0.00%
2021/03/03	0	0.00	1	110.50	114.00	-1	4,286	-0.02%
2021/03/02	1	113.50	2	113.75	112.00	-1	4,683	-0.02%
2021/02/26	1	114.50	0	0.00	114.00	1	4,875	0.02%
2021/02/25	1	115.00	1	115.00	115.00	0	4,889	0.00%
2021/02/23	3	119.00	1	119.50	119.50	2	4,926	0.04%
2021/02/22	1	118.50	9	118.06	117.00	-8	4,933	-0.16%
2021/02/19	1	117.50	0	0.00	117.50	1	4,944	0.02%
2021/02/18	0	0.00	7	115.00	117.00	-7	4,964	-0.14%
2021/02/17	7	113.50	1	114.50	114.50	6	4,996	0.12%
2021/02/04	1	111.00	5	111.50	111.50	-4	5,312	-0.08%
2021/02/03	6	112.33	1	114.00	112.50	5	5,550	0.09%
2021/02/02	2	113.50	2	113.00	112.50	0	5,659	0.00%
2021/02/01	4	110.13	3	110.83	111.00	1	5,646	0.02%
2021/01/29	3	116.00	2	115.00	113.50	1	5,620	0.02%
2021/01/28	10	119.95	8	120.75	119.00	2	5,549	0.04%
2021/01/27	15	120.20	15	122.37	120.00	0	5,475	0.00%
2021/01/26	12	118.88	16	119.13	116.50	-4	5,304	-0.08%
2021/01/25	2	111.50	2	113.50	113.00	0	5,175	0.00%
2021/01/22	5	114.60	1	115.00	115.50	4	5,148	0.08%
2021/01/21	7	113.93	3	115.00	114.50	4	5,114	0.08%
2021/01/20	4	116.63	4	118.00	115.00	0	5,043	0.00%
2021/01/19	10	128.85	7.1	126.90	125.00	2.9	4,890	0.06%
2021/01/18	9	120.78	25	124.26	127.50	-16	4,405	-0.36%
2021/01/15	5	117.50	6	116.33	116.00	-1	4,220	-0.02%
2021/01/14	2	110.00	2	112.25	112.50	0	4,110	0.00%
2021/01/13	0	0.00	1	114.00	113.00	-1	4,082	-0.02%
2021/01/12	1	111.50	0	0.00	111.50	1	4,079	0.02%
2021/01/11	1	115.00	3	114.83	114.50	-2	4,055	-0.05%
2021/01/08	13	121.15	11	120.09	116.50	2	4,027	0.05%
2021/01/07	3	114.67	11	117.91	118.00	-8	3,864	-0.21%
2021/01/06	2	113.25	0	0.00	110.00	2	3,801	0.05%
2021/01/05	4	118.00	2	115.00	115.00	2	3,763	0.05%
2021/01/04	7	116.57	8	118.31	120.00	-1	3,717	-0.03%
2020/12/30	1	113.00	0	0.00	111.50	1	3,637	0.03%
2020/12/29	0	0.00	1	115.00	113.50	-1	3,627	-0.03%
2020/12/25	0.2	110.00	1	110.50	110.50	-0.8	3,696	-0.02%
2020/12/24	1	108.00	0	0.00	109.00	1	3,690	0.03%
2020/12/23	0	0.00	2	108.25	108.50	-2	3,676	-0.05%
2020/12/22	3	108.50	3	110.00	104.50	0	3,662	0.00%
2020/12/21	1	106.00	0	0.00	107.00	1	3,635	0.03%
2020/12/17	1	112.00	1	112.50	112.50	0	3,575	0.00%
2020/12/16	1	112.00	2	112.25	112.50	-1	3,551	-0.03%
2020/12/15	6	112.08	5	111.50	109.00	1	3,524	0.03%
2020/12/14	1	109.50	3	111.00	111.50	-2	3,453	-0.06%
2020/12/11	5	112.80	9	112.33	111.00	-4	3,427	-0.12%
2020/12/08	3	115.17	3	113.50	112.50	0	3,241	0.00%
2020/12/07	3	115.67	8	115.75	116.00	-5	3,144	-0.16%
2020/12/04	18	113.25	1	113.50	112.50	17	2,970	0.57%
2020/12/03	1	112.00	0	0.00	112.00	1	2,911	0.03%
2020/12/02	3	114.83	1	114.00	116.50	2	2,837	0.07%
2020/12/01	6.3	117.32	4	117.75	114.50	2.3	2,768	0.08%
2020/11/30	7	118.79	7	117.57	113.00	0	2,552	0.00%
2020/11/27	2	112.00	13.1	109.94	119.50	-11.1	2,310	-0.48%
2020/11/26	28	109.70	18	111.25	109.00	10	2,053	0.49%
2020/11/25	0	0.00	11	103.50	105.50	-11	1,645	-0.67%
2020/11/24	8	96.26	4	97.15	96.00	4	1,440	0.28%
2020/11/23	0	0.00	3	98.33	98.30	-3	1,417	-0.21%
2020/11/20	2	97.70	0	0.00	98.50	2	1,380	0.14%
2020/11/19	1	98.00	0	0.00	98.90	1	1,345	0.07%
2020/11/18	4	96.80	0	0.00	95.40	4	1,308	0.31%
2020/11/16	1	98.10	0	0.00	96.60	1	1,250	0.08%
2020/11/13	0	0.00	1	96.70	97.50	-1	1,200	-0.08%
2020/11/12	78	99.04	80	99.64	97.30	-2	1,129	-0.18%
2020/11/11	12	97.30	18.2	98.01	100.50	-6.2	863	-0.72%
2020/11/10	0	0.00	21	91.39	91.70	-21	617	-3.40%
2020/11/09	10	82.98	10	83.32	83.40	0	487	0.00%
2020/11/06	2	81.90	0	0.00	81.70	2	482	0.41%
2020/11/05	2	80.55	0	0.00	80.70	2	481	0.42%
2020/11/04	3	80.23	0	0.00	80.60	3	486	0.62%
2020/10/30	1	80.10	0	0.00	80.00	1	496	0.20%
2020/10/28	0	0.00	2	80.60	80.00	-2	496	-0.40%
2020/10/26	2	83.70	0	0.00	82.50	2	497	0.40%
2020/10/23	2	83.30	0	0.00	83.30	2	500	0.40%
2020/10/20	2	84.90	0	0.00	84.50	2	511	0.39%
2020/10/19	3	83.63	0	0.00	84.20	3	501	0.60%
2020/10/16	0	0.00	2	81.20	81.50	-2	497	-0.40%
2020/10/15	4	82.25	17	82.27	82.00	-13	500	-2.59%
2020/10/14	5	85.20	8	85.01	83.50	-3	502	-0.60%
2020/10/12	2	82.80	0	0.00	83.70	2	482	0.41%
2020/10/08	2	83.30	8	84.79	83.40	-6	479	-1.25%
2020/10/07	10	84.13	3	83.00	84.60	7	464	1.51%
2020/10/05	0	0.00	0	82.70	82.70	0	441	-0.01%
2020/09/30	5	77.20	3	78.87	80.00	2	377	0.53%
2020/09/29	1	76.50	0	0.00	75.10	1	331	0.30%
2020/09/28	3	74.47	0.1	74.50	74.50	2.9	325	0.88%
2020/09/25	0	0.00	1	73.30	72.90	-1	328	-0.30%
2020/09/17	2	75.15	0	0.00	75.30	2	363	0.55%
2020/09/16	2	74.80	0	0.00	74.70	2	368	0.54%
2020/09/15	1	74.60	0	0.00	74.60	1	374	0.27%
2020/09/14	2	73.60	0	0.00	73.60	2	391	0.51%
2020/08/25	3	72.90	0	0.00	73.00	3	711	0.42%
2020/08/24	2	72.30	0	0.00	72.20	2	716	0.28%
2020/08/21	5	75.48	0	0.00	75.40	5	724	0.69%
2020/08/19	0	0.00	1	76.60	76.50	-1	742	-0.13%
2020/08/13	1	75.70	0	0.00	75.30	1	884	0.11%
2020/07/30	0	0.00	1	76.70	76.90	-1	1,234	-0.08%
2020/07/20	2	78.75	0	0.00	77.90	2	1,238	0.16%
2020/07/17	1	81.80	0	0.00	80.20	1	1,231	0.08%
2020/07/14	0	0.00	1	84.00	82.60	-1	1,246	-0.08%
2020/07/13	2	85.00	0	0.00	84.90	2	1,246	0.16%
2020/07/09	1	83.70	8	83.04	82.90	-7	1,247	-0.56%
2020/07/08	1	83.70	8	84.06	84.00	-7	1,272	-0.55%
2020/07/02	0	0.00	1	85.00	85.00	-1	1,343	-0.07%
2020/06/29	0	0.00	4	82.20	81.70	-4	1,337	-0.30%
2020/06/24	1	83.70	0	0.00	83.70	1	1,330	0.08%
2020/06/19	2	87.50	0	0.00	86.60	2	1,315	0.15%
2020/06/16	1	87.00	0	0.00	88.10	1	1,292	0.08%
2020/06/15	5	87.52	0	0.00	85.40	5	1,290	0.39%
2020/06/12	3	88.70	0	0.00	89.50	3	1,278	0.23%
2020/06/11	0	0.00	2	92.60	90.70	-2	1,272	-0.16%
2020/06/10	1	91.00	1	91.10	91.50	0	1,236	0.00%
2020/06/09	5	90.56	0	0.00	90.00	5	1,236	0.40%
2020/06/08	4	92.23	3	94.93	91.90	1	1,228	0.08%
2020/06/05	4	89.28	0	0.00	90.00	4	1,158	0.35%
2020/06/04	2	88.20	4	88.78	87.90	-2	1,125	-0.18%
2020/06/03	1	85.20	0	0.00	85.80	1	1,091	0.09%
2020/06/01	0	0.00	1	83.50	85.60	-1	1,071	-0.09%
2020/05/28	1	83.70	0	0.00	83.10	1	1,068	0.09%
2020/05/26	1	85.50	0	0.00	85.10	1	1,062	0.09%
2020/05/22	1	87.70	0	0.00	86.80	1	1,041	0.10%
2020/05/21	0	0.00	3	91.43	88.90	-3	1,026	-0.29%
2020/05/18	0	0.00	1	81.20	81.70	-1	889	-0.11%
2020/05/15	1	84.70	1	83.10	83.80	0	881	0.00%
2020/05/14	45	83.12	46	83.39	82.90	-1	863	-0.12%
2020/05/13	7	89.20	2	87.10	86.00	5	823	0.61%
2020/05/12	2	84.40	7	82.81	86.40	-5	711	-0.70%
2020/05/11	5	79.30	6	77.30	78.60	-1	622	-0.16%
2020/05/08	5	74.50	1	74.80	73.50	4	590	0.68%
2020/05/06	1	70.00	0	0.00	69.90	1	583	0.17%
2020/04/28	0	0.00	1	67.80	69.10	-1	607	-0.16%
2020/04/23	1	65.40	0	0.00	65.30	1	640	0.16%
2020/04/21	0	0.00	6	65.00	64.60	-6	700	-0.86%
2020/04/17	2	68.65	2	68.10	68.00	0	781	0.00%
2020/04/16	1	67.30	2	68.50	68.00	-1	779	-0.13%
2020/04/15	18	69.55	13	69.60	69.10	5	779	0.64%
2020/04/14	1	68.10	0	0.00	68.30	1	780	0.13%
2020/04/13	1	69.60	0	0.00	68.00	1	797	0.13%
2020/04/10	2	65.65	1	68.10	68.30	1	776	0.13%
2020/03/26	1	59.90	1	60.50	61.00	0	781	0.00%
2020/03/25	0	0.00	1	61.50	60.20	-1	783	-0.13%
2020/03/19	1	56.50	0	0.00	55.80	1	818	0.12%
2020/03/11	1	76.20	0	0.00	74.40	1	767	0.13%
2020/03/09	2	77.00	0	0.00	76.10	2	756	0.26%
2020/03/02	2	78.70	0	0.00	78.50	2	730	0.27%
2020/02/12	0	0.00	20	88.60	91.40	-20	686	-2.91%
2020/02/11	54	87.91	34	87.79	87.70	20	677	2.95%
2020/02/07	0	0.00	5	90.10	89.80	-5	657	-0.76%
2020/02/06	0	0.00	5	93.14	93.00	-5	648	-0.77%
2020/02/05	5	93.40	0	0.00	92.30	5	643	0.78%
2020/01/31	5	92.30	0	0.00	93.60	5	607	0.82%
2020/01/30	0	0.00	23	91.64	90.20	-23	583	-3.94%
2020/01/20	20	99.41	0	0.00	99.70	20	558	3.58%
2020/01/17	1	97.60	1	97.60	97.70	0	550	0.00%
2020/01/15	1	99.00	0	0.00	98.70	1	505	0.20%
2020/01/14	177	98.63	178	96.70	97.40	-1	485	-0.21%	大買/大賣/
2020/01/13	0	0.00	3	93.17	93.60	-3	406	-0.74%
2020/01/10	0	0.00	3	90.40	91.40	-3	391	-0.77%
2020/01/09	4	91.20	1	91.60	90.00	3	382	0.78%
2020/01/08	5	89.28	0	0.00	89.70	5	374	1.33%
2020/01/03	0	0.00	12	87.56	89.90	-12	322	-3.72%
2019/12/31	1	89.80	2	89.40	89.60	-1	282	-0.35%
2019/12/30	12	86.68	1	89.50	89.50	11	257	4.27%
2019/12/17	2	82.80	2	82.80	82.70	0	184	0.00%
2019/12/13	0	0.00	1	76.60	76.40	-1	153	-0.65%
2019/12/12	1	77.00	0	0.00	76.90	1	152	0.65%
2019/12/10	1	76.50	0	0.00	76.10	1	151	0.66%
2019/11/29	1	74.10	0	0.00	74.10	1	149	0.67%
2019/11/25	1	74.50	0	0.00	74.50	1	155	0.64%
2019/11/11	0	0.00	2	75.70	75.70	-2	184	-1.09%
2019/10/03	0	0.00	1	72.50	72.40	-1	174	-0.57%
2019/09/25	0	0.00	3	74.57	74.30	-3	203	-1.47%
2019/09/20	0	0.00	5	73.80	73.70	-5	204	-2.45%
2019/09/18	5	74.02	0	0.00	73.70	5	204	2.44%
2019/09/11	3	73.73	0	0.00	74.20	3	206	1.45%
2019/09/09	2	73.80	0	0.00	74.00	2	208	0.96%
2019/09/03	0	0.00	2	72.10	72.00	-2	220	-0.91%
2019/09/02	2	72.20	0	0.00	72.40	2	222	0.90%
2019/08/30	0	0.00	1	71.70	71.90	-1	222	-0.45%
2019/08/29	1	71.50	0	0.00	71.30	1	222	0.45%
2019/08/26	0	0.00	1	74.70	75.00	-1	215	-0.46%
2019/08/19	1	73.80	0	0.00	74.10	1	194	0.51%
2019/08/06	0	0.00	1	74.00	75.10	-1	207	-0.48%
2019/07/26	0	0.00	1	79.00	79.30	-1	247	-0.40%
2019/07/25	0	0.00	1	79.30	79.20	-1	246	-0.41%
2019/07/18	2	77.10	1	77.00	77.00	1	246	0.41%
2019/07/12	1	78.60	0	0.00	78.30	1	251	0.40%
2019/07/03	0	0.00	1	80.00	80.00	-1	251	-0.40%
2019/07/02	3	78.30	3	78.70	79.00	0	241	0.00%
2019/06/24	1	75.90	0	0.00	75.70	1	247	0.40%
2019/06/17	0	0.00	1	75.50	76.00	-1	254	-0.39%
2019/06/13	1	76.00	0	0.00	77.30	1	258	0.39%
2019/06/03	0	0.00	1	72.20	72.60	-1	265	-0.38%
2019/05/28	2	70.85	0	0.00	70.80	2	271	0.74%
2019/05/15	0	0.00	1	73.90	74.20	-1	338	-0.30%
2019/04/29	0	0.00	2	87.30	86.00	-2	366	-0.55%
2019/04/25	0	0.00	1	89.20	89.00	-1	393	-0.25%
2019/04/19	2	89.30	0	0.00	89.30	2	480	0.42%
2019/04/08	0	0.00	1	89.70	89.60	-1	494	-0.20%
2019/04/03	0	0.00	4	89.08	89.80	-4	495	-0.81%
2019/04/02	0	0.00	10	87.71	89.90	-10	497	-2.01%
2019/04/01	2	87.70	59	86.92	87.30	-57	493	-11.56%
2019/03/29	0	0.00	22	86.48	86.40	-22	493	-4.46%
2019/03/28	1	85.10	0	0.00	85.00	1	498	0.20%
2019/03/27	3	86.13	2	87.60	86.50	1	499	0.20%
2019/03/26	0	0.00	2	87.60	87.60	-2	502	-0.40%
2019/03/25	1	88.00	0	0.00	87.00	1	509	0.20%
2019/03/22	2	89.40	0	0.00	89.60	2	521	0.38%
2019/03/21	0	0.00	1	90.00	90.30	-1	538	-0.19%
2019/03/20	1	88.70	1	88.80	89.10	0	591	0.00%
2019/03/19	2	88.60	0	0.00	88.50	2	617	0.32%
2019/03/15	1	90.00	1	90.00	90.40	0	618	0.00%
2019/03/14	0	0.00	1	89.80	90.00	-1	620	-0.16%
2019/03/08	1	89.90	0	0.00	89.60	1	667	0.15%
2019/03/07	1	91.70	0	0.00	91.70	1	694	0.14%
2019/03/06	1	94.30	0	0.00	94.10	1	699	0.14%
2019/02/27	1	94.00	0	0.00	96.00	1	705	0.14%
2019/02/26	0	0.00	3	98.10	96.60	-3	704	-0.43%
2019/02/25	7	97.33	5	97.52	97.50	2	703	0.28%
2019/02/22	0	0.00	2	95.20	95.40	-2	695	-0.29%
2019/02/21	2	94.75	1	95.40	95.40	1	696	0.14%
2019/02/20	5	95.94	5	95.22	94.60	0	698	0.00%
2019/02/18	2	94.30	14	94.59	94.70	-12	693	-1.73%
2019/02/15	5	93.84	9	94.03	93.40	-4	688	-0.58%
2019/02/14	8	94.80	10	95.23	95.20	-2	685	-0.29%
2019/02/13	2	90.00	12	90.04	91.60	-10	674	-1.48%
2019/02/12	1	90.30	1	89.70	90.00	0	667	0.00%
2019/02/11	3	89.87	2	89.60	89.40	1	661	0.15%
2019/01/28	4	91.38	2	90.70	90.60	2	672	0.30%
2019/01/25	2	93.40	2	92.70	92.70	0	667	0.00%
2019/01/24	3	93.70	1	93.70	92.60	2	662	0.30%
2019/01/23	2	90.75	2	91.20	91.70	0	654	0.00%
2019/01/22	1	90.30	0	0.00	90.20	1	652	0.15%
2019/01/21	1	89.30	3	90.83	91.30	-2	648	-0.31%
2019/01/18	2	89.90	2	90.20	90.10	0	641	0.00%
2019/01/17	3	91.20	3	94.30	91.20	0	636	0.00%
2019/01/16	10	92.50	0	0.00	93.10	10	622	1.61%
2019/01/15	5	90.22	5	91.36	90.00	0	600	0.00%
2019/01/14	3	88.30	3	88.23	87.90	0	580	0.00%
2019/01/11	4	88.20	5	87.84	87.20	-1	572	-0.17%
2019/01/10	2	84.25	2	85.25	86.00	0	547	0.00%
2019/01/09	2	83.40	3	83.37	83.20	-1	540	-0.19%
2019/01/08	3	83.10	0	0.00	83.00	3	540	0.56%
2018/12/28	1	81.50	0	0.00	82.10	1	556	0.18%
2018/12/24	1	84.90	0	0.00	84.70	1	567	0.18%
2018/12/22	2	85.50	0	0.00	86.00	2	567	0.35%
2018/12/21	1	87.40	1	87.30	86.50	0	566	0.00%
2018/12/20	2	83.00	2	83.50	83.10	0	558	0.00%
2018/12/19	4	84.75	4	84.70	84.50	0	555	0.00%
2018/12/17	10	89.10	11	88.50	88.20	-1	546	-0.18%
2018/12/14	2	87.80	2	89.70	87.50	0	531	0.00%
2018/12/13	10	89.13	10	89.44	88.00	0	512	0.00%
2018/12/12	5	84.66	6	84.32	84.90	-1	459	-0.22%
2018/12/11	1	80.00	0	0.00	80.00	1	434	0.23%
2018/12/07	8	81.91	2	79.95	81.90	6	428	1.40%
2018/12/06	1	79.10	1	82.30	79.10	0	429	0.00%
2018/12/05	0	0.00	3	81.17	81.60	-3	430	-0.70%
2018/12/04	0	0.00	3	80.00	82.80	-3	443	-0.68%
2018/12/03	2	76.60	0	0.00	79.00	2	437	0.46%
2018/11/29	6	75.27	7	75.11	75.10	-1	398	-0.25%
2018/11/28	3	74.43	1	74.50	74.50	2	393	0.51%
2018/11/26	1	71.20	1	71.10	71.10	0	394	0.00%
2018/11/23	1	71.10	0	0.00	70.60	1	397	0.25%
2018/11/21	4	72.63	2	72.50	72.50	2	394	0.51%
2018/11/20	2	73.00	2	72.40	72.40	0	408	0.00%
2018/11/19	1	74.00	0	0.00	72.90	1	418	0.24%
2018/11/13	0	0.00	1	73.10	73.30	-1	428	-0.23%
2018/11/08	1	82.40	0	0.00	82.40	1	433	0.23%
2018/11/07	2	82.00	2	82.70	82.70	0	442	0.00%
2018/11/06	2	80.35	0	0.00	80.30	2	454	0.44%
2018/11/05	1	85.00	0	0.00	83.00	1	483	0.21%
2018/11/02	5	80.16	0	0.00	80.10	5	514	0.97%
2018/10/31	2	78.30	0	0.00	79.00	2	509	0.39%
2018/10/30	1	75.30	0	0.00	75.50	1	505	0.20%
2018/10/29	2	73.70	0	0.00	73.50	2	504	0.40%
2018/10/26	2	72.95	0	0.00	72.80	2	505	0.40%
2018/10/22	1	79.40	0	0.00	79.00	1	499	0.20%
2018/10/09	3	86.40	0	0.00	85.10	3	470	0.64%
2018/10/08	2	87.25	0	0.00	87.50	2	466	0.43%
2018/10/05	7	88.00	3	88.37	87.90	4	464	0.86%
2018/10/04	12	92.90	0	0.00	92.90	12	453	2.64%
2018/10/02	0	0.00	1	95.50	94.80	-1	446	-0.22%
2018/10/01	2	95.35	0	0.00	95.40	2	442	0.45%
2018/09/27	1	95.00	0	0.00	93.80	1	444	0.22%
2018/09/26	2	95.10	0	0.00	94.70	2	448	0.45%
2018/09/25	0	0.00	1	94.70	94.50	-1	446	-0.22%
2018/09/18	0	0.00	16	96.96	96.50	-16	441	-3.62%
2018/09/14	3	97.50	4	98.33	98.20	-1	438	-0.23%
2018/09/13	1	96.00	0	0.00	95.70	1	433	0.23%
2018/09/10	12	94.03	5	93.76	93.00	7	419	1.67%
2018/09/07	6	99.75	0	0.00	100.00	6	400	1.50%
2018/09/04	0	0.00	1	106.50	106.00	-1	370	-0.27%
2018/09/03	0	107.50	0	0.00	107.00	0	370	0.00%
2018/08/30	1	108.50	0	0.00	108.50	1	378	0.26%
2018/08/28	0	0.00	2	111.75	111.50	-2	372	-0.54%
2018/08/27	1	110.50	0	0.00	111.50	1	371	0.27%
2018/08/22	1	123.00	0	0.00	122.50	1	340	0.29%
2018/08/17	3	120.00	0	0.00	119.00	3	321	0.93%
2018/08/13	1	120.00	0	0.00	120.00	1	287	0.35%
2018/08/10	0	0.00	2	128.50	125.50	-2	273	-0.73%
2018/08/08	1	136.50	0	0.00	136.50	1	197	0.51%
2018/08/03	1	137.50	0	0.00	137.00	1	197	0.51%
2018/08/01	5	137.00	5	138.00	139.00	0	199	0.00%
2018/07/25	1	134.00	0	0.00	134.00	1	188	0.53%
2018/07/18	0	0.00	6	135.00	134.50	-6	195	-3.07%
2018/07/17	0	0.00	1	136.50	136.50	-1	194	-0.51%
2018/07/04	2	134.25	0	0.00	132.50	2	240	0.83%
2018/07/03	0	0.00	1	137.50	136.00	-1	241	-0.41%
2018/06/29	1	138.00	0	0.00	138.50	1	258	0.39%
2018/06/12	2	144.25	2	144.00	144.00	0	273	0.00%
2018/06/08	4	147.00	4	145.75	146.00	0	276	0.00%
2018/06/07	8	146.19	8	148.81	148.50	0	275	0.00%
2018/06/06	2	143.75	0	0.00	144.00	2	264	0.76%
2018/05/23	2	144.00	2	142.75	142.00	0	286	0.00%
2018/05/18	1	141.00	0	0.00	141.00	1	311	0.32%
2018/05/15	5	141.00	0	0.00	141.00	5	329	1.52%
2018/05/14	1	141.00	0	0.00	141.00	1	341	0.29%
2018/05/03	0	0.00	1	140.00	139.50	-1	336	-0.30%
2018/04/26	1	144.50	0	0.00	140.50	1	333	0.30%
2018/04/25	1	144.00	1	144.00	144.00	0	330	0.00%
2018/04/17	1	150.00	1	155.50	150.00	0	319	0.00%
2018/04/10	2	147.00	2	146.00	146.00	0	311	0.00%
2018/03/28	2	141.50	2	141.50	141.50	0	304	0.00%
2018/03/22	0	0.00	2	144.00	144.00	-2	300	-0.66%
2018/03/21	2	145.25	1	143.50	144.00	1	308	0.32%
2018/03/16	4	145.13	2	143.25	143.00	2	309	0.65%
2018/03/15	0	0.00	0	147.00	147.00	0	308	0.00%
2018/03/12	2	145.50	2	145.00	145.00	0	317	0.00%
2018/03/09	2	144.75	1	144.50	145.00	1	323	0.31%
2018/03/06	2	144.50	0	0.00	144.50	2	328	0.61%
2018/03/05	5	144.90	3	145.50	142.50	2	327	0.61%
2018/03/01	6	143.00	4	143.50	143.50	2	323	0.62%
2018/02/27	0	0.00	1	144.00	143.50	-1	322	-0.31%
2018/02/22	1	140.50	0	0.00	140.50	1	331	0.30%
2018/02/12	1	139.00	0	0.00	139.00	1	315	0.32%
2018/02/09	2	136.00	0	0.00	138.00	2	320	0.62%
2018/02/08	1	143.00	0	0.00	142.50	1	319	0.31%
2018/02/07	0	0.00	1	145.50	144.00	-1	322	-0.31%
2018/02/01	1	151.50	1	152.50	152.00	0	326	0.00%
2018/01/31	1	151.50	0	0.00	152.00	1	331	0.30%
2018/01/30	2	153.00	0	0.00	152.00	2	332	0.60%
2018/01/26	1	155.50	0	0.00	156.00	1	334	0.30%
2018/01/18	5	158.00	5	158.00	157.00	0	353	0.00%
2018/01/16	6	157.50	0	0.00	158.50	6	364	1.65%
2018/01/15	1	158.00	1	157.50	157.50	0	364	0.00%
2018/01/09	1	157.50	0	0.00	157.00	1	382	0.26%
2018/01/08	6	154.17	7	154.64	154.50	-1	374	-0.27%
2018/01/04	2	152.75	0	0.00	152.50	2	396	0.50%
2018/01/03	0	0.00	1	157.00	155.00	-1	400	-0.25%
2018/01/02	0	0.00	1	153.50	154.00	-1	402	-0.25%