胡連 (6279)-群益金鼎-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
176.5
漲跌
▲1.0
漲幅
+0.57%
成交量
738張
產業
上櫃電子零組件類股
491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－群益金鼎-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

群益金鼎-敦南券商分點個股進出
群益金鼎-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
2024/12/17	4	177.13	4	177.75	176.50	0	1,490	0.00%
2024/12/16	23	176.17	2	178.25	175.50	21	1,511	1.39%
2024/12/13	5	177.10	0	0.00	177.50	5	1,533	0.33%
2024/12/11	3	175.33	16	176.53	177.50	-13	1,635	-0.79%
2024/12/10	0	179.00	4	178.13	177.50	-4	1,736	-0.23%
2024/12/09	0	0.00	53	180.42	179.00	-53	1,851	-2.86%
2024/12/06	7	177.64	12.1	179.95	176.00	-5.1	1,840	-0.27%
2024/12/05	1	178.00	1	177.50	176.50	0	1,804	0.00%
2024/12/04	2.1	174.01	7	174.43	175.00	-4.9	1,786	-0.28%
2024/12/03	0	0.00	3	170.17	170.00	-3	1,785	-0.17%
2024/12/02	7	166.07	1	170.00	165.50	6	1,778	0.34%
2024/11/29	1	161.00	3	163.67	165.50	-2	1,769	-0.11%
2024/11/28	4	162.38	3	162.67	162.00	1	1,765	0.06%
2024/11/27	4	169.00	3	171.67	166.00	1	1,743	0.06%
2024/11/26	4	169.50	0	0.00	169.00	4	1,720	0.23%
2024/11/25	0	0.00	1	169.00	169.50	-1	1,713	-0.06%
2024/11/22	2	168.00	0	0.00	167.50	2	1,700	0.12%
2024/11/21	1	166.50	0	0.00	168.50	1	1,688	0.06%
2024/11/20	4	170.38	1	168.50	167.50	3	1,673	0.18%
2024/11/19	0	0.00	4	173.63	172.00	-4	1,653	-0.24%
2024/11/18	3	170.67	0	0.00	171.00	3	1,636	0.18%
2024/11/14	11	172.68	0	0.00	171.00	11	1,618	0.68%
2024/11/13	3	177.50	2	177.50	178.00	1	1,585	0.06%
2024/11/12	13	179.54	15	181.60	178.00	-2	1,575	-0.13%
2024/11/11	1	181.00	13	177.69	180.50	-12	1,516	-0.79%
2024/11/08	9	173.11	1	176.00	172.50	8	1,433	0.56%
2024/11/07	37	175.58	4	175.24	173.50	33	1,417	2.33%
2024/11/06	27	169.85	2	175.50	175.00	25	1,373	1.82%
2024/11/05	23	167.22	0	0.00	167.50	23	1,346	1.71%
2024/10/30	1	166.00	1	168.50	169.00	0	1,366	0.00%
2024/10/29	2	169.00	2	168.50	168.00	0	1,362	0.00%
2024/10/28	1	171.50	0	0.00	172.50	1	1,355	0.07%
2024/10/24	6	171.75	5	174.10	168.50	1	1,342	0.07%
2024/10/23	1	169.50	0	0.00	169.50	1	1,315	0.08%
2024/10/22	1	170.50	0	0.00	170.50	1	1,304	0.08%
2024/10/21	2	172.00	0	0.00	172.00	2	1,297	0.15%
2024/10/18	2	172.00	1	172.00	171.00	1	1,296	0.08%
2024/10/17	0	0.00	0	174.00	172.00	0	1,292	0.00%
2024/10/16	2	170.75	1	171.50	171.00	1	1,290	0.08%
2024/10/15	0	0.00	0.2	174.25	174.00	-0.2	1,298	-0.02%
2024/10/14	2	176.25	1	174.99	174.00	1	1,295	0.08%
2024/10/11	1	178.00	0	178.50	176.00	1	1,291	0.08%
2024/10/09	2	179.25	3.8	182.66	182.00	-1.8	1,270	-0.14%
2024/10/08	1.1	181.64	3	184.33	184.50	-2	1,232	-0.16%
2024/10/07	6.2	177.72	6	183.25	184.50	0.2	1,219	0.01%
2024/10/04	0	0.00	0.2	175.00	174.50	-0.2	1,181	-0.02%
2024/10/01	1	179.50	0	0.00	179.00	1	1,159	0.09%
2024/09/30	0	0.00	1	182.50	182.50	-1	1,147	-0.09%
2024/09/27	0	0.00	12	181.83	182.00	-12	1,139	-1.05%
2024/09/26	2	185.25	1	187.50	181.50	1	1,114	0.09%
2024/09/25	4	186.51	0.2	185.00	189.00	3.8	1,087	0.35%
2024/09/24	2	190.00	1.1	187.64	187.00	0.9	1,045	0.09%
2024/09/23	1	185.00	24.1	187.25	187.50	-23.1	999	-2.31%
2024/09/20	1.2	174.07	3	176.00	179.00	-1.9	907	-0.20%
2024/09/19	6	171.67	2	172.25	173.00	4	872	0.46%
2024/09/18	10	171.50	1	171.91	169.00	9	858	1.04%
2024/09/16	2	176.00	2	180.00	174.00	0	833	0.00%
2024/09/13	1	175.00	25	177.64	176.50	-24	798	-3.01%
2024/09/12	6	170.25	4	171.13	171.00	2	710	0.28%
2024/09/11	8	173.13	13.2	173.50	171.00	-5.2	670	-0.78%
2024/09/10	7	169.29	14.1	168.84	169.50	-7	560	-1.26%
2024/09/09	0	160.50	10	160.90	161.50	-10	440	-2.27%
2024/09/06	0	0.00	10	154.70	157.00	-10	426	-2.34%
2024/09/05	9	152.39	0	0.00	150.50	9	414	2.17%
2024/09/04	1.2	152.83	10	154.55	152.00	-8.9	415	-2.13%
2024/09/03	1	162.50	0	0.00	162.50	1	400	0.25%
2024/08/30	0	0.00	6	158.08	158.50	-6	390	-1.53%
2024/08/29	2	155.75	0	0.00	156.50	2	393	0.51%
2024/08/28	1	155.50	5	156.40	156.50	-4	397	-1.01%
2024/08/27	3	155.50	4	156.25	155.50	-1	405	-0.25%
2024/08/26	3	156.83	2	156.75	155.50	1	417	0.24%
2024/08/23	2	154.25	5	155.60	156.50	-3	433	-0.69%
2024/08/22	1	155.50	1	156.50	155.50	0	443	0.00%
2024/08/21	4	156.75	1	156.50	156.00	3	450	0.67%
2024/08/20	1	158.50	1	159.49	158.00	0	452	0.00%
2024/08/19	6	158.17	0.8	157.00	158.00	5.2	456	1.15%
2024/08/16	1	157.50	1	159.50	157.50	0	462	0.00%
2024/08/15	4	157.50	0	0.00	157.00	4	462	0.86%
2024/08/14	2	158.50	3	158.17	157.00	-1	462	-0.22%
2024/08/13	3.1	154.50	3	155.50	155.00	0.1	457	0.01%
2024/08/09	0	0.00	7	154.93	152.00	-7	463	-1.51%
2024/08/08	7	150.57	0	0.00	150.50	7	461	1.52%
2024/08/07	7	151.57	0	0.00	152.50	7	465	1.50%
2024/08/06	2	142.00	5	141.40	144.50	-3	485	-0.62%
2024/08/05	1	151.00	7	145.00	145.50	-6	480	-1.25%
2024/08/02	6	159.92	2	160.50	157.50	4	465	0.86%
2024/08/01	1	161.50	0.7	162.00	162.50	0.3	466	0.06%
2024/07/31	1	163.00	0	0.00	160.50	1	466	0.21%
2024/07/30	2.8	158.54	0	0.00	158.50	2.8	458	0.61%
2024/07/29	2	158.50	0	0.00	157.50	2	457	0.44%
2024/07/26	10	159.30	3	159.50	159.50	7	461	1.52%
2024/07/23	6	160.25	1	159.50	160.50	5	463	1.08%
2024/07/22	1	162.00	12	158.21	158.00	-11	465	-2.36%
2024/07/19	3	164.00	3	163.50	162.50	0	457	0.00%
2024/07/18	0	0.00	5	164.50	166.00	-5	457	-1.09%
2024/07/17	1	167.50	0	0.00	165.00	1	461	0.22%
2024/07/16	12	169.88	2	170.50	168.00	10	459	2.18%
2024/07/15	0.6	168.00	3	166.50	167.00	-2.4	447	-0.53%
2024/07/12	1	163.50	6	165.42	166.00	-5	447	-1.12%
2024/07/11	2	164.75	0	0.00	165.00	2	447	0.45%
2024/07/10	0	0.00	5	163.60	164.50	-5	463	-1.08%
2024/07/09	2	161.25	1	161.50	161.50	1	470	0.21%
2024/07/08	3	165.33	2	167.25	165.00	1	485	0.21%
2024/07/05	1	166.00	5	165.90	165.00	-4	496	-0.81%
2024/07/04	1	166.50	0	0.00	165.50	1	500	0.20%
2024/07/03	1	166.00	9	166.78	166.50	-8	518	-1.54%
2024/07/02	1	164.50	1	165.00	164.00	0	525	0.00%
2024/07/01	0	0.00	1	164.50	164.00	-1	530	-0.19%
2024/06/28	2	162.25	2	163.25	163.00	0	547	0.00%
2024/06/27	3	162.00	5	163.10	162.00	-2	605	-0.33%
2024/06/26	2	163.00	3	164.00	162.50	-1	616	-0.16%
2024/06/25	3	161.50	0	0.00	162.00	3	625	0.48%
2024/06/24	5	163.00	10	162.80	162.50	-5	624	-0.80%
2024/06/21	3	163.83	5	164.40	164.00	-2	633	-0.32%
2024/06/20	1	165.50	1	166.00	165.50	0	632	0.00%
2024/06/19	7	166.29	5	166.10	165.00	2	634	0.32%
2024/06/18	1	167.00	1	168.00	167.00	0	636	0.00%
2024/06/17	6	167.33	1	167.50	167.00	5	642	0.78%
2024/06/14	10	167.35	3	168.33	168.50	7	655	1.07%
2024/06/13	1	166.00	43	167.06	168.00	-42	657	-6.39%
2024/06/12	3	165.67	0	0.00	166.00	3	655	0.46%
2024/06/11	5	164.90	6	166.17	166.50	-1	670	-0.15%
2024/06/07	2	164.75	0	0.00	165.00	2	708	0.28%
2024/06/06	4	164.25	6	165.34	166.00	-2	719	-0.28%
2024/06/05	12	164.67	2	164.50	164.00	10	719	1.39%
2024/06/04	13	166.23	18	166.92	166.00	-5	734	-0.68%
2024/06/03	6	164.75	2	166.50	164.50	4	745	0.54%
2024/05/31	11	164.36	10	165.65	164.00	1	766	0.13%
2024/05/30	21	164.88	1	165.00	165.50	20	773	2.58%
2024/05/29	16	164.25	1	164.50	165.00	15	774	1.94%
2024/05/28	12	161.08	0	0.00	161.00	12	774	1.55%
2024/05/27	3	162.50	1	164.50	162.50	2	838	0.24%
2024/05/24	3	162.17	0	0.00	162.50	3	841	0.36%
2024/05/23	0	0.00	19	161.76	162.00	-19	839	-2.26%
2024/05/22	5	162.10	5	163.30	161.50	0	835	0.00%
2024/05/21	0	0.00	16	161.13	162.00	-16	833	-1.92%
2024/05/17	5	159.90	0	0.00	159.50	5	840	0.60%
2024/05/15	4	159.38	0	0.00	160.00	4	872	0.46%
2024/05/14	0	0.00	20	159.85	158.50	-20	872	-2.29%
2024/05/13	2	158.50	7	158.36	158.50	-5	873	-0.57%
2024/05/10	7	160.86	32	161.33	160.50	-25	868	-2.88%
2024/05/08	0	0.00	1	154.50	156.00	-1	842	-0.12%
2024/05/07	11	153.50	0	0.00	152.50	11	840	1.31%
2024/05/06	11	154.91	1	155.50	155.00	10	837	1.19%
2024/05/03	1	155.50	0	0.00	155.50	1	838	0.12%
2024/05/02	4	155.38	0	0.00	155.50	4	840	0.48%
2024/04/30	2	156.00	3	156.83	155.50	-1	840	-0.12%
2024/04/29	0	0.00	2	155.25	155.50	-2	840	-0.24%
2024/04/26	8	151.75	3	152.50	152.00	5	839	0.60%
2024/04/25	0	0.00	4	152.25	152.00	-4	838	-0.48%
2024/04/24	14	151.64	2	152.25	151.50	12	840	1.43%
2024/04/23	42	150.23	6.2	149.99	150.50	35.8	851	4.21%
2024/04/22	0.2	149.00	0	0.00	150.00	0.2	851	0.02%
2024/04/19	3	147.50	1	147.00	148.50	2	846	0.24%
2024/04/17	0	0.00	3	151.17	152.00	-3	836	-0.36%
2024/04/15	1	155.00	11	155.23	154.00	-10	827	-1.21%
2024/04/12	2.2	155.05	2.1	157.91	154.50	0.1	821	0.01%
2024/04/11	0	0.00	8	158.00	157.00	-8	814	-0.98%
2024/04/10	0	0.00	1	160.50	160.50	-1	801	-0.12%
2024/04/09	0	0.00	2	160.50	160.50	-2	798	-0.25%
2024/04/02	7	169.86	0	0.00	169.00	7	778	0.90%
2024/04/01	13	171.62	13	174.38	170.00	0	760	0.00%
2024/03/29	7	164.50	1	167.00	167.50	6	702	0.85%
2024/03/28	1	164.00	5	166.70	165.50	-4	691	-0.58%
2024/03/27	0	0.00	5	162.50	163.00	-5	678	-0.74%
2024/03/26	11	161.23	2	164.75	161.00	9	679	1.33%
2024/03/25	3	162.50	0	0.00	161.50	3	670	0.45%
2024/03/22	0	0.00	0.6	165.00	163.00	-0.6	674	-0.09%
2024/03/20	0.1	162.50	0	0.00	161.50	0.1	674	0.01%
2024/03/19	2.2	162.55	0	0.00	163.00	2.2	671	0.33%
2024/03/18	0	0.00	1	165.50	166.00	-1	658	-0.15%
2024/03/15	0.1	163.45	0	0.00	163.00	0.1	655	0.02%
2024/03/14	13.2	167.47	0	0.00	164.50	13.2	654	2.02%
2024/03/13	4.1	169.39	1	169.50	170.50	3.1	644	0.47%
2024/03/12	0	0.00	5	163.90	167.00	-5	606	-0.82%
2024/03/11	3	160.17	0	0.00	160.00	3	594	0.50%
2024/03/08	5	163.50	7	161.79	161.00	-2	598	-0.33%
2024/03/07	10	168.85	0	0.00	168.50	10	585	1.71%
2024/03/06	0	0.00	1	170.00	169.50	-1	575	-0.17%
2024/03/05	1	169.50	1	167.50	167.50	0	553	0.00%
2024/03/04	6	166.67	2	168.22	166.50	4	543	0.73%
2024/03/01	12	166.17	17	166.56	167.50	-5	536	-0.93%
2024/02/29	2	167.50	16	167.13	167.50	-14	530	-2.64%
2024/02/27	0	0.00	3	159.17	159.50	-3	458	-0.65%
2024/02/26	7	157.29	1	158.00	157.50	6	462	1.30%
2024/02/23	8	157.63	0	0.00	156.50	8	463	1.73%
2024/02/22	2	158.75	0	0.00	159.00	2	469	0.43%
2024/02/21	0	0.00	1	158.50	159.00	-1	468	-0.21%
2024/02/20	5	158.20	0	0.00	157.00	5	470	1.06%
2024/02/16	11	158.41	1	159.50	159.00	10	457	2.19%
2024/02/15	1	153.50	2	154.00	154.50	-1	442	-0.23%
2024/02/05	5	150.00	0	0.00	150.50	5	443	1.13%
2024/02/02	0	0.00	1	151.00	151.00	-1	454	-0.22%
2024/01/31	1	150.00	1	151.00	150.00	0	508	0.00%
2024/01/30	1	151.50	0	0.00	151.50	1	524	0.19%
2024/01/29	2	152.00	1	152.00	152.00	1	538	0.19%
2024/01/26	1	151.50	0	0.00	151.50	1	542	0.18%
2024/01/25	5	152.90	0	0.00	152.00	5	559	0.89%
2024/01/23	3	152.50	0	0.00	152.50	3	581	0.52%
2024/01/22	1	153.00	0	0.00	153.00	1	596	0.17%
2024/01/17	0	0.00	1	156.00	156.00	-1	605	-0.17%
2024/01/12	0	0.00	2	152.00	151.50	-2	606	-0.33%
2024/01/10	0	0.00	1	153.00	152.50	-1	630	-0.16%
2024/01/05	0	0.00	2	159.75	158.50	-2	633	-0.32%
2024/01/03	0	0.00	1	158.50	158.50	-1	660	-0.15%
2024/01/02	0	0.00	2	158.00	158.00	-2	678	-0.29%
2023/12/28	0	0.00	6	157.50	158.50	-6	811	-0.74%
2023/12/26	2	154.50	0	0.00	154.50	2	826	0.24%
2023/12/19	0	0.00	4	152.00	152.00	-4	840	-0.48%
2023/12/18	3	155.00	0	0.00	154.50	3	841	0.36%
2023/12/14	1	154.50	1	156.00	156.00	0	842	0.00%
2023/12/12	0	155.50	0	0.00	154.50	0	859	0.00%
2023/12/08	1	156.00	0	0.00	156.00	1	877	0.11%
2023/12/07	0	0.00	7	158.71	158.50	-7	880	-0.79%
2023/12/05	0	0.00	22	157.20	157.50	-22	909	-2.42%
2023/12/04	1	159.00	1	159.50	158.50	0	909	0.00%
2023/11/28	0	0.00	1	160.50	160.50	-1	910	-0.11%
2023/11/27	0	0.00	3	160.50	158.50	-3	908	-0.33%
2023/11/24	5	158.50	0	0.00	158.00	5	902	0.55%
2023/11/22	1	158.00	0	0.00	158.50	1	896	0.11%
2023/11/21	0	0.00	3	158.66	157.50	-3	894	-0.34%
2023/11/17	0	0.00	1	157.50	157.00	-1	897	-0.11%
2023/11/16	0	0.00	6	157.00	157.00	-6	901	-0.67%
2023/11/15	4	154.63	16	154.06	153.50	-12	899	-1.33%
2023/11/14	3	155.67	3	155.33	154.50	0	900	0.00%
2023/11/13	1	156.50	9	156.61	156.50	-8	899	-0.89%
2023/11/10	1	156.50	2	158.50	156.00	-1	897	-0.11%
2023/11/09	1	153.00	2	156.75	157.50	-1	888	-0.11%
2023/11/08	0	0.00	6	156.50	156.50	-6	871	-0.69%
2023/11/07	3	152.50	0	0.00	152.00	3	858	0.35%
2023/11/06	0	0.00	1	152.50	152.50	-1	855	-0.12%
2023/11/03	4	147.50	0	0.00	148.00	4	865	0.46%
2023/11/02	11	146.23	2	147.00	147.00	9	903	1.00%
2023/11/01	10	142.50	3	141.00	142.00	7	890	0.79%
2023/10/31	4	141.50	0	0.00	138.00	4	895	0.45%
2023/10/30	1	143.50	6	142.83	142.50	-5	901	-0.55%
2023/10/27	6	149.58	5	147.00	147.00	1	906	0.11%
2023/10/24	0	0.00	3	151.83	152.00	-3	980	-0.31%
2023/10/23	0	0.00	1	151.50	149.00	-1	992	-0.10%
2023/10/20	4	149.75	1	150.00	149.50	3	1,007	0.30%
2023/10/19	0	0.00	2	153.00	153.00	-2	1,021	-0.20%
2023/10/18	6	151.33	2	152.50	152.00	4	1,035	0.39%
2023/10/16	0	0.00	5	155.20	153.00	-5	1,047	-0.48%
2023/10/13	0	0.00	1	155.00	154.00	-1	1,056	-0.09%
2023/10/12	0	0.00	3	153.00	154.50	-3	1,074	-0.28%
2023/10/11	14	152.39	3	151.00	151.00	11	1,081	1.02%
2023/10/06	1	156.52	3	158.17	158.00	-2	1,065	-0.19%
2023/10/05	6	161.00	8	160.94	158.00	-2	1,054	-0.19%
2023/10/04	1	155.50	2	155.00	158.00	-1	979	-0.10%
2023/10/03	0	0.00	1	153.50	153.00	-1	939	-0.11%
2023/10/02	0	0.00	6	151.58	153.50	-6	984	-0.61%
2023/09/27	3	148.00	2	149.50	148.00	1	1,023	0.10%
2023/09/26	3.1	150.66	3	152.50	149.00	0.1	1,084	0.01%
2023/09/25	7	150.21	0	0.00	151.50	7	1,129	0.62%
2023/09/21	3	147.50	0	0.00	147.50	3	1,159	0.26%
2023/09/15	8	149.31	3	149.17	149.50	5	1,271	0.39%
2023/09/14	14	152.93	0	0.00	152.50	14	1,339	1.05%
2023/09/13	0	152.50	0	0.00	153.50	0	1,438	0.00%
2023/09/12	1	152.00	1	151.50	150.50	0	1,471	0.00%
2023/09/08	0	0.00	1	154.00	150.00	-1	1,575	-0.06%
2023/09/07	2	150.25	0	0.00	149.50	2	1,710	0.12%
2023/09/05	0	0.00	0.1	146.50	147.50	-0.1	2,088	0.00%
2023/09/04	2	143.00	0	0.00	146.50	2	2,091	0.10%
2023/09/01	10	142.85	0	0.00	143.50	10	2,093	0.48%
2023/08/30	10	141.00	0	0.00	141.50	10	2,115	0.47%
2023/08/23	0	0.00	1	141.50	141.50	-1	2,187	-0.05%
2023/08/18	1	146.50	0	0.00	145.00	1	2,189	0.05%
2023/08/11	1	147.50	0	0.00	147.00	1	2,211	0.05%
2023/08/09	2	149.75	1.2	149.58	147.00	0.8	2,195	0.04%
2023/08/08	1	151.00	0	0.00	150.00	1	2,175	0.05%
2023/08/07	0.1	156.50	0	0.00	156.50	0.1	2,140	0.00%
2023/08/02	0	0.00	0	158.00	153.00	0	2,161	0.00%
2023/08/01	10	160.00	0	0.00	158.00	10	2,141	0.47%
2023/07/28	1	160.00	0	0.00	158.50	1	2,109	0.05%
2023/07/25	1.2	154.90	0	153.50	155.50	1.1	2,037	0.06%
2023/07/24	2	152.00	1	152.50	153.00	1	2,022	0.05%
2023/07/21	1	153.00	1	155.00	155.00	0	2,011	0.00%
2023/07/20	1.1	157.95	0	0.00	158.50	1.1	2,007	0.05%
2023/07/19	0	0.00	1	161.50	156.50	-1	1,990	-0.05%
2023/07/17	2	165.74	0	0.00	163.50	2	1,985	0.10%
2023/07/14	0.1	164.50	0	0.00	164.50	0.1	1,971	0.01%
2023/07/13	1	162.00	0	162.50	162.00	1	1,963	0.05%
2023/07/12	1	161.00	0	0.00	161.00	1	1,955	0.05%
2023/07/11	1	160.50	0	0.00	162.50	1	1,959	0.05%
2023/07/10	1	161.94	0	0.00	161.50	1	1,959	0.05%
2023/07/07	0	0.00	2	161.50	160.50	-2	1,987	-0.10%
2023/07/06	2	168.75	1	168.00	167.50	1	1,943	0.05%
2023/07/05	1	169.50	1	169.00	168.50	0	1,926	0.00%
2023/07/04	2	170.25	1	168.50	167.00	1	1,906	0.05%
2023/07/03	1	169.50	0	0.00	169.00	1	1,845	0.05%
2023/06/30	1	167.50	0	0.00	166.50	1	1,822	0.05%
2023/06/29	0	0.00	3	165.00	167.00	-3	1,815	-0.17%
2023/06/28	2	166.00	3	164.00	164.00	-1	1,814	-0.06%
2023/06/27	0	0.00	0	165.00	165.00	0	1,834	0.00%
2023/06/26	6	168.50	0	0.00	167.00	6	1,857	0.32%
2023/06/21	1	171.00	1.5	171.00	169.50	-0.5	1,870	-0.03%
2023/06/20	2	169.50	3	169.50	167.50	-1	1,874	-0.05%
2023/06/19	8	173.94	6.5	172.31	175.50	1.5	1,807	0.08%
2023/06/16	2	169.00	12	167.67	167.00	-10	1,705	-0.59%
2023/06/15	1	170.50	28	170.29	171.00	-27	1,657	-1.63%
2023/06/14	0	0.00	10	173.95	172.50	-10	1,612	-0.62%
2023/06/13	4.5	173.61	8	173.88	174.00	-3.5	1,567	-0.22%
2023/06/12	15	167.20	9	168.77	167.00	6	1,420	0.42%
2023/06/09	1	161.47	19	157.89	161.00	-18	1,220	-1.47%
2023/06/06	10	148.25	1	147.50	147.50	9	1,110	0.81%
2023/06/05	7	149.93	2	149.50	149.50	5	1,115	0.45%
2023/06/02	11	150.41	2	150.25	149.50	9	1,164	0.77%
2023/06/01	2	148.50	3	148.50	148.00	-1	1,149	-0.09%
2023/05/31	2	146.75	0	0.00	146.50	2	1,144	0.17%
2023/05/26	0	0.00	3	145.33	143.00	-3	1,131	-0.27%
2023/05/25	5	144.10	0	0.00	144.00	5	1,131	0.44%
2023/05/24	0	0.00	0	144.00	143.50	0	1,141	0.00%
2023/05/12	0	142.00	0	0.00	141.00	0	1,225	0.00%
2023/05/09	0	143.00	0	0.00	141.50	0	1,269	0.00%
2023/05/05	0	0.00	3	139.50	139.50	-3	1,349	-0.22%
2023/04/28	4	137.25	0	0.00	137.00	4	1,550	0.26%
2023/04/26	0	0.00	6	132.33	135.00	-6	1,552	-0.39%
2023/04/25	1	135.00	3	133.50	133.00	-2	1,547	-0.13%
2023/04/24	0	0.00	1	139.00	139.00	-1	1,532	-0.07%
2023/04/21	2	139.75	1	139.50	139.00	1	1,536	0.07%
2023/04/20	0	0.00	1	142.50	142.50	-1	1,539	-0.06%
2023/04/19	0	0.00	3	143.50	143.00	-3	1,556	-0.19%
2023/04/17	0	0.00	2	147.00	147.50	-2	1,561	-0.13%
2023/04/12	6	145.00	3	146.83	147.50	3	1,598	0.19%
2023/04/11	4	143.50	3	144.50	144.50	1	1,602	0.06%
2023/04/07	4	144.00	0	0.00	144.00	4	1,632	0.24%
2023/03/30	2	142.00	1	142.50	142.00	1	1,643	0.06%
2023/03/29	0	0.00	20	143.00	143.50	-20	1,652	-1.21%
2023/03/28	21	143.07	3	142.16	141.50	18	1,664	1.08%
2023/03/27	10.5	143.86	0	0.00	144.00	10.5	1,639	0.64%
2023/03/24	0	0.00	0	147.50	148.00	0	1,622	0.00%
2023/03/23	6	145.25	16	142.16	146.00	-10	1,631	-0.61%
2023/03/22	5	147.80	0	0.00	148.00	5	1,658	0.30%
2023/03/21	1	146.50	1	146.50	146.50	0	1,698	0.00%
2023/03/17	0	0.00	3	147.00	146.00	-3	1,862	-0.16%
2023/03/16	3	144.00	0	0.00	143.50	3	1,878	0.16%
2023/03/15	0	0.00	1	148.00	146.50	-1	1,891	-0.05%
2023/03/14	1	145.50	0	0.00	145.00	1	1,903	0.05%
2023/03/13	0	148.00	0	0.00	148.00	0	1,932	0.00%
2023/03/10	0	152.00	14	151.93	149.50	-14	1,985	-0.70%
2023/03/09	21	154.00	1	153.50	154.00	20	1,996	1.00%
2023/03/07	2	158.74	2	161.25	159.00	0	2,009	0.00%
2023/03/06	0	155.25	2	156.00	155.50	-2	1,987	-0.10%
2023/03/02	0	0.00	0.3	154.00	154.50	-0.3	2,041	-0.01%
2023/02/24	2	156.75	0	0.00	153.50	2	2,105	0.09%
2023/02/23	1	156.50	3.1	156.17	156.50	-2.1	2,148	-0.10%
2023/02/22	4	155.63	0	0.00	155.00	4	2,276	0.18%
2023/02/21	1	159.00	0	0.00	159.00	1	2,384	0.04%
2023/02/20	2	159.50	4	158.38	158.50	-2	2,453	-0.08%
2023/02/17	1	156.50	0	0.00	156.50	1	2,516	0.04%
2023/02/16	0	0.00	1	157.50	158.50	-1	2,595	-0.04%
2023/02/15	6	157.67	1	156.50	155.50	5	2,749	0.18%
2023/02/14	1	155.00	1	156.50	155.00	0	2,910	0.00%
2023/02/13	1	155.00	0	0.00	155.00	1	2,964	0.03%
2023/02/10	0	0.00	4	155.50	154.50	-4	2,979	-0.13%
2023/02/09	2	159.50	2	159.75	158.00	0	2,982	0.00%
2023/02/06	5	160.70	4	162.00	158.00	1	3,001	0.03%
2023/02/03	2.2	161.77	5	159.10	160.50	-2.9	3,011	-0.09%
2023/02/02	3	155.17	1	157.50	157.00	2	2,963	0.07%
2023/02/01	1	153.50	2.1	156.05	156.00	-1.1	2,941	-0.04%
2023/01/31	5	154.40	5	154.70	154.50	0	2,923	0.00%
2023/01/30	1	149.00	5	148.80	150.00	-4	2,889	-0.14%
2023/01/17	0	0.00	1	143.50	143.50	-1	2,881	-0.03%
2023/01/16	0	0.00	6	142.08	142.00	-6	2,897	-0.21%
2023/01/10	5	143.00	5	145.50	143.00	0	3,038	0.00%
2023/01/09	3	144.00	2	143.25	144.00	1	3,079	0.03%
2023/01/05	3	143.50	0	0.00	142.00	3	3,218	0.09%
2023/01/03	3	145.00	0	0.00	144.50	3	3,316	0.09%
2022/12/30	0	0.00	3	144.50	144.50	-3	3,348	-0.09%
2022/12/29	2	138.25	2	138.75	140.50	0	3,394	0.00%
2022/12/28	3	143.00	1	142.50	142.50	2	3,414	0.06%
2022/12/27	1	150.00	0	0.00	149.50	1	3,470	0.03%
2022/12/23	3	149.50	0	0.00	149.50	3	3,594	0.08%
2022/12/20	1	154.00	5	151.00	147.50	-4	3,881	-0.10%
2022/12/19	1	157.50	0	0.00	154.00	1	3,924	0.03%
2022/12/16	7	159.00	1	160.50	157.50	6	4,009	0.15%
2022/12/15	2	162.50	2	164.25	161.50	0	4,035	0.00%
2022/12/14	11	162.50	10	165.25	161.50	1	4,039	0.02%
2022/12/13	7	159.64	5	160.60	161.50	2	4,078	0.05%
2022/12/12	12.2	162.59	11	163.68	161.50	1.2	4,189	0.03%
2022/12/09	2	158.50	0	0.00	157.50	2	4,154	0.05%
2022/12/08	0	0.00	23.1	153.73	158.00	-23.1	4,230	-0.55%
2022/12/07	3.1	154.76	1	154.50	152.00	2.1	4,336	0.05%
2022/12/06	4	159.75	2	158.00	157.50	2	4,560	0.04%
2022/12/05	12	161.00	12	160.08	161.00	0	4,679	0.00%
2022/12/02	0	0.00	2	159.50	160.50	-2	4,656	-0.04%
2022/12/01	4	156.50	0.1	157.00	156.00	3.9	4,606	0.08%
2022/11/30	1	154.50	0	0.00	155.50	1	4,587	0.02%
2022/11/29	15.2	153.90	1	153.00	153.50	14.2	4,573	0.31%
2022/11/25	6	154.08	3.3	155.08	154.00	2.8	4,636	0.06%
2022/11/24	1.3	153.90	2.3	156.89	154.00	-1	4,728	-0.02%
2022/11/23	2	153.75	0	0.00	153.50	2	4,720	0.04%
2022/11/22	3.3	151.08	3.3	152.08	152.50	0	4,731	0.00%
2022/11/21	3.3	152.96	0	0.00	152.00	3.3	4,754	0.07%
2022/11/18	23	156.78	13	156.77	155.00	10	4,805	0.21%
2022/11/17	6	153.74	7.8	151.55	153.50	-1.8	4,759	-0.04%
2022/11/16	8.3	143.77	51	144.78	145.50	-42.8	4,683	-0.91%
2022/11/15	79.5	141.03	32.5	141.15	143.00	47	4,668	1.01%
2022/11/14	2	145.00	1	143.00	145.00	1	4,653	0.02%
2022/11/11	4.5	145.97	5	152.90	143.00	-0.5	4,581	-0.01%
2022/11/10	14	156.25	27	159.78	149.50	-13	4,423	-0.29%
2022/11/09	2	157.25	29	160.26	156.50	-27	4,272	-0.63%
2022/11/08	10	156.95	6	158.08	157.00	4	4,235	0.09%
2022/11/07	7	155.50	0	0.00	155.00	7	4,268	0.16%
2022/11/04	13	154.15	0	0.00	155.50	13	4,440	0.29%
2022/11/03	5	154.20	0	154.50	155.00	5	4,460	0.11%
2022/11/02	13	154.12	1	151.00	154.50	12	4,608	0.26%
2022/11/01	10	150.40	8	151.13	152.00	2	4,708	0.04%
2022/10/28	1	142.50	1	144.00	140.50	0	4,707	0.00%
2022/10/27	1	142.50	0	0.00	146.00	1	4,721	0.02%
2022/10/26	7	138.79	9	137.89	140.50	-2	4,732	-0.04%
2022/10/25	8	143.63	0	0.00	142.50	8	4,700	0.17%
2022/10/24	2	148.00	2	149.00	147.00	0	4,710	0.00%
2022/10/21	0	0.00	2	147.50	147.00	-2	4,803	-0.04%
2022/10/20	2	151.50	4	152.50	151.00	-2	4,895	-0.04%
2022/10/19	1	155.50	3	155.33	153.50	-2	4,870	-0.04%
2022/10/17	9	149.17	11	147.82	152.50	-2	4,892	-0.04%
2022/10/14	8	157.25	7	156.36	151.00	1	4,894	0.02%
2022/10/13	4	159.63	8	156.94	153.50	-4	4,892	-0.08%
2022/10/12	4	167.25	4	166.13	165.50	0	4,911	0.00%
2022/10/11	2	173.25	2	174.75	168.00	0	5,023	0.00%
2022/10/06	4	174.63	7	174.07	176.00	-3	5,171	-0.06%
2022/10/04	18	175.00	16	174.59	173.50	2	5,496	0.04%
2022/10/03	1	165.00	2	169.50	171.00	-1	5,563	-0.02%
2022/09/30	7	163.29	7	161.21	166.50	0	5,865	0.00%
2022/09/29	28	168.61	29	169.16	168.00	-1	5,992	-0.02%
2022/09/28	12	165.42	14	167.64	159.50	-2	5,920	-0.03%
2022/09/27	16	168.53	14	168.21	165.50	2	5,818	0.03%
2022/09/26	5	169.10	12	174.04	166.00	-7	5,764	-0.12%
2022/09/23	13	177.62	24	177.13	173.00	-11	5,737	-0.19%
2022/09/22	2	182.25	2	182.25	181.00	0	5,659	0.00%
2022/09/21	1	173.00	15	177.23	178.00	-14	5,601	-0.25%
2022/09/20	26	178.58	22	178.89	178.00	4	5,585	0.07%
2022/09/19	19	178.89	31	178.32	179.50	-12	5,479	-0.22%
2022/09/16	16	172.63	15	172.33	172.50	1	5,348	0.02%
2022/09/15	34	175.49	20	176.70	172.00	14	5,335	0.26%
2022/09/14	15	179.40	17	179.03	181.50	-2	5,220	-0.04%
2022/09/13	35	175.86	69	177.22	177.00	-34	5,125	-0.66%
2022/09/12	32	166.23	30.2	168.40	167.00	1.8	4,977	0.04%
2022/09/08	12	158.67	2	157.75	158.00	10	4,894	0.20%
2022/09/07	7	158.29	8	157.88	158.00	-1	4,884	-0.02%
2022/09/06	4	155.13	2	153.50	155.00	2	4,881	0.04%
2022/09/05	4	157.38	5	158.20	156.50	-1	4,868	-0.02%
2022/09/02	13	161.15	6	163.08	159.00	7	4,847	0.14%
2022/09/01	24	164.42	6	162.17	160.00	18	4,838	0.37%
2022/08/31	21	162.64	3	163.67	166.00	18	4,761	0.38%
2022/08/29	8	157.69	8	156.56	157.00	0	4,616	0.00%
2022/08/26	2	161.75	0	0.00	157.50	2	4,581	0.04%
2022/08/25	18	162.69	23	161.67	162.00	-5	4,551	-0.11%
2022/08/24	8.1	159.01	5.1	158.73	154.00	3	4,485	0.07%
2022/08/23	5	154.80	4	154.75	153.50	1	4,402	0.02%
2022/08/22	2	154.50	2	155.00	148.50	0	4,371	0.00%
2022/08/19	3	152.67	4	154.38	154.50	-1	4,350	-0.02%
2022/08/18	1	148.00	0	0.00	148.50	1	4,297	0.02%
2022/08/17	2	146.00	4	147.13	146.00	-2	4,302	-0.05%
2022/08/16	4	146.63	3	147.33	146.50	1	4,301	0.02%
2022/08/15	4	147.38	6	147.75	148.00	-2	4,279	-0.05%
2022/08/12	7	146.79	10	145.40	148.00	-3	4,306	-0.07%
2022/08/11	13	146.46	7.1	152.01	145.50	5.9	4,257	0.14%
2022/08/10	3	157.83	6	158.42	157.00	-3	4,070	-0.07%
2022/08/09	23	163.74	22	164.20	160.00	1	4,052	0.02%
2022/08/08	13.3	161.25	19.2	161.72	163.50	-5.9	3,884	-0.15%
2022/08/05	1	154.48	2	152.50	155.00	-1	3,739	-0.03%
2022/08/04	5	151.40	5	150.90	151.00	0	3,714	0.00%
2022/08/03	5	151.60	3	151.83	149.50	2	3,674	0.05%
2022/08/02	2	151.26	1	149.50	154.00	1	3,640	0.03%
2022/07/29	1	153.00	1	151.50	151.50	0	3,587	0.00%
2022/07/28	39	153.99	28	153.27	149.50	11	3,544	0.31%
2022/07/27	15	154.73	16	156.59	156.50	-1	3,435	-0.03%
2022/07/26	24	147.02	24	148.77	147.00	0	3,316	0.00%
2022/07/25	5	149.20	5	150.40	151.00	0	3,297	0.00%
2022/07/22	6	147.67	6	146.83	145.50	0	3,239	0.00%
2022/07/21	6	146.92	6	147.33	149.00	0	3,191	0.00%
2022/07/20	12	149.83	13	150.50	150.50	-1	3,130	-0.03%
2022/07/19	15	146.03	15	145.63	146.00	0	3,039	0.00%
2022/07/18	24	145.71	25	146.20	151.00	-1	2,947	-0.03%
2022/07/15	42	150.26	54	151.87	148.00	-12	2,779	-0.43%
2022/07/14	25	154.62	35	157.00	156.50	-10	2,634	-0.38%
2022/07/13	39	157.65	37	155.62	153.50	2	2,511	0.08%
2022/07/12	46	151.34	39	151.59	151.00	7	2,290	0.31%
2022/07/11	20	149.05	23	151.20	150.00	-3	2,051	-0.15%
2022/07/08	45	149.63	44	147.99	147.00	1	1,886	0.05%
2022/07/07	16	134.38	15	136.30	141.00	1	1,525	0.06%
2022/07/06	1	128.49	2	128.88	128.50	-1	1,323	-0.08%
2022/07/04	1	128.50	1	130.50	128.50	0	1,267	0.00%
2022/07/01	0	0.00	7	125.57	125.00	-7	1,241	-0.56%
2022/06/30	2	127.50	3.3	125.96	126.00	-1.3	1,203	-0.10%
2022/06/28	0	131.00	0	0.00	130.50	0	1,196	0.00%
2022/06/27	0.3	131.50	0	0.00	132.50	0.3	1,231	0.02%
2022/06/24	1	133.00	0	0.00	130.00	1	1,232	0.08%
2022/06/23	1	130.00	1	131.00	131.50	0	1,194	0.00%
2022/06/22	2.1	127.33	1	125.50	127.00	1.1	1,138	0.10%
2022/06/21	0	0.00	2	123.00	125.50	-2	1,112	-0.18%
2022/06/20	12	128.38	8	127.38	121.50	4	1,071	0.37%
2022/06/17	1	132.50	1	131.50	134.50	0	961	0.00%
2022/06/16	4	133.38	10	129.60	128.00	-6	894	-0.67%
2022/06/14	0	0.00	1	126.50	131.00	-1	861	-0.12%
2022/06/10	3	130.83	3	131.50	132.00	0	852	0.00%
2022/06/09	2	131.25	2	130.50	130.50	0	832	0.00%
2022/06/07	0	0.00	3	128.00	127.00	-3	803	-0.37%
2022/06/06	4	126.50	0	0.00	125.50	4	793	0.50%
2022/06/02	1	131.50	2	131.75	131.00	-1	790	-0.13%
2022/06/01	3	130.17	3	130.33	129.50	0	765	0.00%
2022/05/30	0	0.00	0	126.00	127.00	0	711	0.00%
2022/05/27	1	125.50	1	126.00	125.00	0	694	0.00%
2022/05/25	2	121.00	2	122.25	120.50	0	636	0.00%
2022/05/20	3	119.17	3	119.33	117.00	0	585	0.00%
2022/05/19	2	113.25	2	114.00	114.50	0	531	0.00%
2022/05/18	1	112.50	1	114.50	114.00	0	527	0.00%
2022/05/17	0	0.00	1	113.50	113.50	-1	519	-0.19%
2022/05/09	10	102.95	5	103.10	103.00	5	505	0.99%
2022/05/04	0	0.00	11	106.32	108.00	-11	511	-2.15%
2022/05/03	15	102.83	0	0.00	102.50	15	508	2.95%
2022/04/27	0	0.00	104	101.07	103.00	-104	514	-20.23%	大賣/鉅額交易
2022/04/26	4	106.88	17	107.76	106.00	-13	510	-2.54%
2022/04/25	0	0.00	56	107.96	108.00	-56	511	-10.94%
2022/04/22	3	113.00	3	115.00	112.50	0	507	0.00%
2022/04/21	0	0.00	1	115.00	114.50	-1	516	-0.19%
2022/04/20	4	114.25	4	114.75	115.00	0	532	0.00%
2022/04/19	2	113.50	17	114.32	113.50	-15	536	-2.80%
2022/04/18	27	113.69	30	113.68	113.50	-3	556	-0.54%
2022/04/15	19	115.82	16	115.50	115.50	3	561	0.53%
2022/04/14	7	117.79	8	118.38	117.50	-1	576	-0.17%
2022/04/13	14	117.50	10	118.00	117.50	4	591	0.68%
2022/04/12	14	116.61	18	117.69	116.50	-4	606	-0.66%
2022/04/11	20	117.30	22	117.14	117.00	-2	605	-0.33%
2022/04/08	25	121.80	3	123.33	121.50	22	604	3.64%
2022/04/07	24	123.31	39	126.31	122.50	-15	601	-2.49%
2022/04/06	8	123.25	1	123.00	122.50	7	587	1.19%
2022/04/01	2	124.00	17	124.94	124.50	-15	640	-2.34%
2022/03/31	37	125.78	14	125.86	123.50	23	707	3.25%
2022/03/30	17	129.71	28	128.55	128.50	-11	704	-1.56%
2022/03/29	0	0.00	12	119.71	125.00	-12	676	-1.77%
2022/03/28	2	117.00	0	0.00	117.00	2	665	0.30%
2022/03/25	10	119.15	0	0.00	118.00	10	708	1.41%
2022/03/24	5	118.60	7	119.57	120.50	-2	733	-0.27%
2022/03/23	4	119.38	1	119.00	119.00	3	745	0.40%
2022/03/22	3	118.00	1	118.50	118.50	2	795	0.25%
2022/03/21	3	118.83	4	119.25	118.50	-1	804	-0.12%
2022/03/18	11	117.86	0	0.00	117.50	11	814	1.35%
2022/03/17	1	115.50	24	117.02	119.00	-23	834	-2.76%
2022/03/16	15	113.27	9	114.89	112.00	6	834	0.72%
2022/03/15	6	114.50	5	114.00	113.50	1	843	0.12%
2022/03/14	8	117.38	0	0.00	117.00	8	870	0.92%
2022/03/10	5	118.50	0	0.00	119.00	5	886	0.56%
2022/03/09	0	0.00	10	116.50	116.50	-10	888	-1.13%
2022/03/08	2	116.25	30	114.92	113.50	-28	890	-3.14%
2022/03/07	10	119.25	5	120.00	119.00	5	887	0.56%
2022/03/04	4	124.88	1	124.50	124.00	3	910	0.33%
2022/03/03	10	125.20	1	126.50	125.50	9	924	0.97%
2022/03/02	8	124.63	5	126.00	126.00	3	938	0.32%
2022/03/01	8	125.56	2	125.50	126.00	6	938	0.64%
2022/02/25	8	124.13	2	124.75	124.00	6	946	0.63%
2022/02/24	9	125.50	2	123.50	123.50	7	958	0.73%
2022/02/23	0.1	128.00	7	125.79	128.50	-7	960	-0.72%
2022/02/22	15	124.03	0	0.00	123.50	15	965	1.55%
2022/02/18	14	124.43	9	125.50	125.50	5	993	0.50%
2022/02/17	1.1	126.05	8	127.00	126.00	-7	1,021	-0.68%
2022/02/16	18	126.28	3	127.67	126.00	15	1,065	1.41%
2022/02/15	10	126.85	1	128.50	126.00	9	1,158	0.78%
2022/02/14	2	126.50	2	126.75	127.50	0	1,200	0.00%
2022/02/11	6	129.58	0	0.00	130.00	6	1,241	0.48%
2022/02/10	25	131.70	0	0.00	132.00	25	1,251	2.00%
2022/02/09	6	131.33	0	0.00	132.50	6	1,274	0.47%
2022/02/08	8	129.13	0	0.00	130.50	8	1,295	0.62%
2022/02/07	0	0.00	1	129.00	129.50	-1	1,303	-0.08%
2022/01/26	1	123.50	1	124.00	124.00	0	1,320	0.00%
2022/01/25	1	123.50	1	124.50	123.00	0	1,351	0.00%
2022/01/24	3	124.00	27	122.61	125.50	-24	1,375	-1.74%
2022/01/21	7	126.86	0	0.00	126.00	7	1,395	0.50%
2022/01/20	0	0.00	2	129.25	130.00	-2	1,425	-0.14%
2022/01/19	7	130.14	0	0.00	130.00	7	1,462	0.48%
2022/01/18	5	131.50	0	0.00	131.50	5	1,526	0.33%
2022/01/14	6	129.83	3	129.17	130.00	3	1,598	0.19%
2022/01/13	6	132.92	2	134.00	131.00	4	1,599	0.25%
2022/01/12	7	135.21	2	136.00	135.50	5	1,620	0.31%
2022/01/11	28	137.52	6	142.17	136.00	22	1,656	1.33%
2022/01/10	1	140.50	9	139.00	139.00	-8	1,640	-0.49%
2022/01/07	39	137.51	3.3	136.88	138.50	35.8	1,638	2.18%
2022/01/06	14	140.71	2	143.00	140.50	12	1,622	0.74%
2022/01/05	3	141.83	3	142.00	142.50	0	1,609	0.00%
2022/01/04	5	140.00	0	0.00	140.50	5	1,600	0.31%
2022/01/03	8	139.75	3	141.33	140.50	5	1,598	0.31%
2021/12/30	4	139.63	1	139.50	140.00	3	1,592	0.19%
2021/12/29	3	140.33	5	139.60	141.00	-2	1,589	-0.13%
2021/12/28	26	141.79	10	142.20	140.50	16	1,578	1.01%
2021/12/27	0	0.00	5	143.30	142.50	-5	1,527	-0.33%
2021/12/24	14	139.75	9	138.67	138.00	5	1,461	0.34%
2021/12/23	2	138.50	4	140.13	137.50	-2	1,444	-0.14%
2021/12/22	1	139.50	3	140.17	140.00	-2	1,422	-0.14%
2021/12/21	15	141.50	12	140.63	140.00	3	1,415	0.21%
2021/12/20	0	0.00	1	141.00	141.00	-1	1,382	-0.07%
2021/12/17	5	138.00	0	0.00	138.50	5	1,375	0.36%
2021/12/16	3	139.17	2	139.25	141.00	1	1,423	0.07%
2021/12/15	1	134.00	2	134.00	133.00	-1	1,378	-0.07%
2021/12/14	1	132.50	2	133.50	134.00	-1	1,371	-0.07%
2021/12/10	0	0.00	1	135.00	135.50	-1	1,348	-0.07%
2021/12/09	1	134.00	1	134.50	134.50	0	1,345	0.00%
2021/12/08	2	134.25	20	135.83	137.00	-18	1,335	-1.35%
2021/12/07	0	0.00	1	131.00	132.00	-1	1,310	-0.08%
2021/12/06	1	129.50	0	0.00	129.00	1	1,314	0.08%
2021/12/02	0	0.00	3	133.00	131.00	-3	1,313	-0.23%
2021/11/30	3	135.00	11	136.41	134.00	-8	1,310	-0.61%
2021/11/26	2	126.25	6	126.92	126.00	-4	1,269	-0.32%
2021/11/25	1	132.00	9	130.00	130.00	-8	1,257	-0.64%
2021/11/24	2	130.25	9	130.00	132.00	-7	1,256	-0.56%
2021/11/23	2	132.00	0	0.00	129.50	2	1,253	0.16%
2021/11/22	1	133.00	1.3	133.65	132.50	-0.3	1,243	-0.02%
2021/11/19	4	133.50	1	133.00	133.50	3	1,248	0.24%
2021/11/18	12	135.29	0	0.00	134.50	12	1,247	0.96%
2021/11/17	4	137.00	1	138.50	136.00	3	1,240	0.24%
2021/11/16	12	143.46	2	142.22	138.50	10	1,219	0.82%
2021/11/15	22	139.09	6	140.83	141.50	16	1,189	1.34%
2021/11/12	15.4	141.35	6	140.75	136.50	9.4	1,154	0.81%
2021/11/11	5	135.60	8	135.13	134.00	-3	1,063	-0.28%
2021/11/10	5	133.70	2	133.75	135.00	3	1,032	0.29%
2021/11/09	0	128.50	0	0.00	128.00	0	997	0.00%
2021/11/05	1	133.00	2	130.00	132.00	-1	969	-0.10%
2021/11/04	1	130.00	0	0.00	128.50	1	961	0.10%
2021/11/03	6	126.58	0	0.00	128.00	6	961	0.62%
2021/11/02	0	0.00	2	130.75	128.50	-2	943	-0.21%
2021/11/01	2	133.75	0	0.00	134.00	2	912	0.22%
2021/10/29	6	134.17	5	134.80	134.00	1	893	0.11%
2021/10/28	17	137.71	19.4	133.74	132.50	-2.4	871	-0.27%
2021/10/27	1	134.00	19	134.11	135.00	-18	841	-2.14%
2021/10/26	23	134.33	6	134.67	129.00	17	816	2.08%
2021/10/25	0	129.00	0	0.00	131.00	0	762	0.00%
2021/10/21	0	0.00	1	121.50	121.50	-1	748	-0.13%
2021/10/19	0	0.00	1	121.50	121.00	-1	752	-0.13%
2021/10/18	0	0.00	1	112.00	111.00	-1	738	-0.14%
2021/10/12	1	108.50	0	0.00	107.00	1	822	0.12%
2021/10/05	3	110.50	0	0.00	110.50	3	1,020	0.29%
2021/10/01	1	111.00	5	111.70	111.50	-4	1,159	-0.34%
2021/09/28	0.1	116.00	0	0.00	117.00	0.1	1,396	0.00%
2021/09/27	0	0.00	1	119.50	120.00	-1	1,461	-0.07%
2021/09/24	0.1	125.00	0	0.00	125.00	0.1	1,497	0.01%
2021/09/23	1	124.50	0	0.00	124.50	1	1,555	0.06%
2021/09/22	0	0.00	5	115.10	117.00	-5	1,543	-0.32%
2021/09/17	5	114.00	0	0.00	114.50	5	1,605	0.31%
2021/09/15	0	0.00	2	115.00	115.00	-2	1,836	-0.11%
2021/09/08	0	0.00	2	111.00	109.00	-2	2,000	-0.10%
2021/09/06	1	116.00	0	0.00	115.00	1	1,993	0.05%
2021/09/02	4	120.50	0	0.00	118.50	4	1,992	0.20%
2021/08/31	0.4	117.00	0	0.00	118.00	0.4	2,002	0.02%
2021/08/26	0.2	121.00	0	0.00	119.50	0.2	1,998	0.01%
2021/08/19	0	0.00	1	119.50	117.00	-1	1,980	-0.05%
2021/08/16	0	0.00	0	118.00	120.50	0	1,968	0.00%
2021/08/11	0	0.00	1	126.50	125.50	-1	1,943	-0.05%
2021/08/10	2	126.00	2	125.50	129.00	0	1,941	0.00%
2021/08/05	4	136.50	0	0.00	135.00	4	1,946	0.21%
2021/07/30	1	137.00	0	137.50	135.50	1	1,985	0.05%
2021/07/29	0	0.00	1	137.00	140.00	-1	1,979	-0.05%
2021/07/28	4	136.13	5	136.10	136.00	-1	1,968	-0.05%
2021/07/26	1	147.50	0	0.00	146.50	1	1,948	0.05%
2021/07/23	3	148.17	2	145.75	145.00	1	1,932	0.05%
2021/07/22	0	0.00	1	146.00	146.00	-1	1,905	-0.05%
2021/07/21	0	0.00	2	143.25	142.00	-2	1,877	-0.11%
2021/07/20	1	143.50	4	143.75	142.00	-3	1,855	-0.16%
2021/07/16	2	145.75	1	147.50	146.50	1	1,824	0.05%
2021/07/15	0	0.00	3	144.33	144.50	-3	1,806	-0.17%
2021/07/14	2	142.50	5.1	142.20	142.00	-3.1	1,785	-0.17%
2021/07/13	5	149.00	12	143.46	141.00	-7	1,760	-0.40%
2021/07/12	23.1	148.65	7	150.00	150.00	16.1	1,699	0.95%
2021/07/09	0	0.00	41	143.44	144.50	-41	1,611	-2.55%
2021/07/08	13	145.19	12	145.67	141.50	1	1,566	0.06%
2021/07/07	1	141.00	4	144.50	144.00	-3	1,485	-0.20%
2021/07/06	7	140.43	19	141.82	139.00	-12	1,430	-0.84%
2021/07/05	9	143.28	6	140.85	144.00	3	1,413	0.21%
2021/07/02	8	134.06	11	134.36	139.00	-3	1,304	-0.23%
2021/07/01	3	132.33	4	132.25	129.50	-1	1,255	-0.08%
2021/06/30	13	135.65	7	131.36	134.00	6	1,249	0.48%
2021/06/29	6	132.42	19	131.21	134.00	-13	1,209	-1.07%
2021/06/28	8	132.50	23	132.70	131.50	-15	1,178	-1.27%
2021/06/25	25	130.18	27	129.06	129.00	-2	1,177	-0.17%
2021/06/24	22	127.73	14	125.68	126.50	8	1,197	0.67%
2021/06/23	8	122.81	19	120.71	127.50	-11	1,063	-1.03%
2021/06/22	22	117.25	1	118.50	116.00	21	935	2.24%
2021/06/21	0	0.00	3.3	112.65	112.50	-3.3	909	-0.36%
2021/06/18	0.1	113.50	0	0.00	111.00	0.1	906	0.01%
2021/06/17	0	0.00	1	111.00	112.50	-1	904	-0.11%
2021/06/10	0	0.00	1	110.50	110.00	-1	949	-0.11%
2021/06/08	0	0.00	1	108.00	107.50	-1	947	-0.11%
2021/05/18	1	96.20	0	0.00	97.90	1	1,110	0.09%
2021/05/14	0	0.00	6.2	102.04	99.30	-6.2	1,119	-0.56%
2021/05/12	1	101.50	0	0.00	106.50	1	1,129	0.09%
2021/05/11	5	106.50	4	106.25	106.00	1	1,120	0.09%
2021/05/05	0	0.00	1.1	101.93	100.50	-1.1	1,425	-0.08%
2021/05/04	5	100.70	6	100.50	101.50	-1	1,549	-0.06%
2021/05/03	0	0.00	10	108.45	107.00	-10	1,551	-0.64%
2021/04/29	0	0.00	1	113.50	113.00	-1	1,568	-0.06%
2021/04/28	1	113.50	1	113.50	114.00	0	1,642	0.00%
2021/04/23	0	0.00	10	113.95	113.50	-10	2,455	-0.41%
2021/04/22	20	116.38	13	114.50	113.50	7	2,565	0.27%
2021/04/21	3	115.00	10	117.05	116.50	-7	2,587	-0.27%
2021/04/20	0	115.00	17	114.00	114.00	-17	2,586	-0.66%
2021/04/19	5	114.50	2	115.00	115.00	3	2,614	0.11%
2021/04/16	0	0.00	1	115.00	116.00	-1	2,639	-0.04%
2021/04/15	2	114.50	0	0.00	115.00	2	2,805	0.07%
2021/04/14	1	113.50	0	0.00	114.50	1	2,882	0.03%
2021/04/13	1	116.00	0	0.00	114.50	1	2,912	0.03%
2021/04/09	14	119.50	1.1	120.79	118.50	12.9	3,044	0.42%
2021/04/08	7	121.93	1	121.50	122.00	6	3,034	0.20%
2021/04/07	3	122.00	1	121.50	122.00	2	3,036	0.07%
2021/04/06	0.1	123.00	3	123.00	122.50	-2.9	3,050	-0.09%
2021/04/01	9	122.17	16	121.34	120.00	-7	3,025	-0.23%
2021/03/31	1	119.50	1	119.00	119.00	0	3,000	0.00%
2021/03/30	13	122.50	9	121.17	121.00	4	2,995	0.13%
2021/03/29	3	120.83	39.1	117.53	122.50	-36.1	2,945	-1.22%
2021/03/26	6	112.00	1	112.00	112.00	5	2,859	0.17%
2021/03/25	3	111.00	0	0.00	111.00	3	2,895	0.10%
2021/03/24	5	114.00	1	113.00	113.00	4	2,909	0.14%
2021/03/23	3	114.67	3	116.17	114.50	0	2,930	0.00%
2021/03/22	8.1	114.26	0	0.00	115.00	8.1	2,951	0.27%
2021/03/19	5	116.30	5	116.50	115.00	0	3,017	0.00%
2021/03/18	7	114.86	0	0.00	115.00	7	3,015	0.23%
2021/03/17	1	115.00	7	115.86	114.50	-6	3,091	-0.19%
2021/03/16	5	114.00	1	114.00	113.50	4	3,136	0.13%
2021/03/15	1	114.50	0	0.00	114.50	1	3,163	0.03%
2021/03/12	1	112.00	0	0.00	111.50	1	3,250	0.03%
2021/03/11	0	0.00	1	112.00	111.50	-1	3,420	-0.03%
2021/03/10	0	0.00	2	110.50	111.00	-2	3,470	-0.06%
2021/03/09	2	107.75	9	106.94	108.00	-7	3,537	-0.20%
2021/03/08	0	0.00	2	111.25	109.00	-2	3,594	-0.06%
2021/03/05	1	113.00	0	0.00	112.00	1	3,797	0.03%
2021/03/03	1	114.50	2	112.00	114.00	-1	4,286	-0.02%
2021/03/02	0	0.00	2	113.75	112.00	-2	4,683	-0.04%
2021/02/26	0	0.00	1	115.00	114.00	-1	4,875	-0.02%
2021/02/25	1	115.50	1	115.50	115.00	0	4,889	0.00%
2021/02/24	7	117.93	0	0.00	115.00	7	4,916	0.14%
2021/02/23	3	119.33	6	119.50	119.50	-3	4,926	-0.06%
2021/02/22	9	117.00	0	0.00	117.00	9	4,933	0.18%
2021/02/19	0	0.00	1	117.00	117.50	-1	4,944	-0.02%
2021/02/18	9	115.17	0	0.00	117.00	9	4,964	0.18%
2021/02/17	2	113.50	0	0.00	114.50	2	4,996	0.04%
2021/02/03	3	113.00	0	0.00	112.50	3	5,550	0.05%
2021/02/02	2	112.25	0	0.00	112.50	2	5,659	0.04%
2021/02/01	2	110.25	2	110.25	111.00	0	5,646	0.00%
2021/01/29	14	114.75	3	118.67	113.50	11	5,620	0.20%
2021/01/28	5	121.60	3	119.00	119.00	2	5,549	0.04%
2021/01/27	13	122.69	32	122.36	120.00	-19	5,475	-0.35%
2021/01/26	32	118.20	29	118.22	116.50	3	5,304	0.06%
2021/01/25	15	113.50	2	113.50	113.00	13	5,175	0.25%
2021/01/22	5	114.30	3.1	114.02	115.50	1.9	5,148	0.04%
2021/01/21	3	113.67	2	115.50	114.50	1	5,114	0.02%
2021/01/20	16	117.88	37.3	115.96	115.00	-21.3	5,043	-0.42%
2021/01/19	161	131.01	85	130.54	125.00	76	4,890	1.55%	大買/
2021/01/18	7	122.36	6	122.92	127.50	1	4,405	0.02%
2021/01/15	15.3	117.45	15	118.17	116.00	0.3	4,220	0.01%
2021/01/14	5	111.70	5	111.20	112.50	0	4,110	0.00%
2021/01/12	0	0.00	12	111.96	111.50	-12	4,079	-0.29%
2021/01/11	2	114.75	2	116.00	114.50	0	4,055	0.00%
2021/01/08	44	121.89	31	121.97	116.50	13	4,027	0.32%
2021/01/07	5	118.10	7	116.50	118.00	-2	3,864	-0.05%
2021/01/06	2	112.50	4.1	111.74	110.00	-2.1	3,801	-0.05%
2021/01/05	21	116.76	8	117.19	115.00	13	3,763	0.35%
2021/01/04	8	117.88	4	118.50	120.00	4	3,717	0.11%
2020/12/31	1	114.50	0	0.00	114.00	1	3,632	0.03%
2020/12/30	1	116.00	0	0.00	111.50	1	3,637	0.03%
2020/12/29	1	114.00	1	113.50	113.50	0	3,627	0.00%
2020/12/28	0	0.00	1	112.50	111.50	-1	3,661	-0.03%
2020/12/25	1	110.00	0	0.00	110.50	1	3,696	0.03%
2020/12/23	1	108.00	1	108.50	108.50	0	3,676	0.00%
2020/12/22	2	108.50	1	110.00	104.50	1	3,662	0.03%
2020/12/21	3	106.33	3	107.00	107.00	0	3,635	0.00%
2020/12/18	0	0.00	8	112.00	108.00	-8	3,595	-0.22%
2020/12/16	3	111.67	4	112.13	112.50	-1	3,551	-0.03%
2020/12/15	1	109.00	1	113.50	109.00	0	3,524	0.00%
2020/12/14	2	111.00	1	112.00	111.50	1	3,453	0.03%
2020/12/11	19	114.55	11	115.45	111.00	8	3,427	0.23%
2020/12/10	13	114.46	14	113.96	112.00	-1	3,340	-0.03%
2020/12/09	1	113.00	5	112.70	112.50	-4	3,276	-0.12%
2020/12/08	15	115.53	8	116.38	112.50	7	3,241	0.22%
2020/12/07	20	115.75	22	116.75	116.00	-2	3,144	-0.06%
2020/12/04	6	111.67	9	112.17	112.50	-3	2,970	-0.10%
2020/12/03	9	114.22	4	113.00	112.00	5	2,911	0.17%
2020/12/02	1	114.00	6	115.00	116.50	-5	2,837	-0.18%
2020/12/01	9	117.50	15	117.27	114.50	-6	2,768	-0.22%
2020/11/30	14	116.61	4	119.38	113.00	10	2,552	0.39%
2020/11/27	40	114.10	34	112.97	119.50	6	2,310	0.26%
2020/11/26	55	110.20	54	110.31	109.00	1	2,053	0.05%
2020/11/25	4	104.88	12	103.21	105.50	-8	1,645	-0.49%
2020/11/24	0	0.00	2	98.15	96.00	-2	1,440	-0.14%
2020/11/23	5	99.86	4	99.28	98.30	1	1,417	0.07%
2020/11/20	2	98.40	5	98.20	98.50	-3	1,380	-0.22%
2020/11/19	6	96.62	2	96.75	98.90	4	1,345	0.30%
2020/11/18	1	97.50	2	97.25	95.40	-1	1,308	-0.08%
2020/11/17	3	95.57	7	95.86	96.30	-4	1,279	-0.31%
2020/11/16	4	97.50	1	96.60	96.60	3	1,250	0.24%
2020/11/13	0	0.00	2	97.80	97.50	-2	1,200	-0.17%
2020/11/12	61	103.14	75.3	103.03	97.30	-14.3	1,129	-1.26%
2020/11/11	13	96.92	13	97.25	100.50	0	863	0.00%
2020/11/10	21	90.34	17	91.19	91.70	4	617	0.64%
2020/10/30	0	0.00	1	80.10	80.00	-1	496	-0.20%
2020/10/29	0	0.00	9	80.37	80.50	-9	499	-1.80%
2020/10/28	0	0.00	3	80.60	80.00	-3	496	-0.60%
2020/10/22	2	82.95	0	0.00	82.60	2	506	0.40%
2020/10/21	1	83.70	0	0.00	83.60	1	509	0.20%
2020/10/20	0	0.00	1	85.10	84.50	-1	511	-0.20%
2020/10/19	1	84.00	1	84.10	84.20	0	501	0.00%
2020/10/16	1	80.90	0	0.00	81.50	1	497	0.20%
2020/10/15	3	82.57	0	0.00	82.00	3	500	0.60%
2020/10/14	6	85.93	5	86.10	83.50	1	502	0.20%
2020/10/13	0	0.00	3	83.87	84.40	-3	489	-0.61%
2020/10/12	1	82.80	0	0.00	83.70	1	482	0.21%
2020/10/08	8	84.85	0	0.00	83.40	8	479	1.67%
2020/10/07	1	83.60	2	84.00	84.60	-1	464	-0.22%
2020/10/06	0	0.00	8	81.81	82.30	-8	447	-1.79%
2020/10/05	10	83.12	0	0.00	82.70	10	441	2.27%
2020/09/30	1	76.30	1	77.50	80.00	0	377	0.00%
2020/08/25	0	0.00	1	73.00	73.00	-1	711	-0.14%
2020/08/18	0	0.00	1	78.80	78.00	-1	748	-0.13%
2020/08/05	3	76.40	0	0.00	77.00	3	1,172	0.26%
2020/07/31	1	76.70	1	77.40	75.50	0	1,236	0.00%
2020/07/28	1	73.10	0	0.00	72.00	1	1,234	0.08%
2020/07/23	1	79.20	0	0.00	78.60	1	1,252	0.08%
2020/07/22	0	0.00	1	79.30	79.20	-1	1,251	-0.08%
2020/07/20	1	77.70	3	77.77	77.90	-2	1,238	-0.16%
2020/07/13	2	85.10	4	85.25	84.90	-2	1,246	-0.16%
2020/07/07	1	84.80	1	83.90	84.20	0	1,292	0.00%
2020/07/06	1	84.50	0	0.00	84.70	1	1,319	0.08%
2020/07/02	0	0.00	10	84.90	85.00	-10	1,343	-0.74%
2020/06/24	10	83.20	0	0.00	83.70	10	1,330	0.75%
2020/06/18	0	0.00	1	87.00	87.30	-1	1,300	-0.08%
2020/06/17	0	0.00	2	89.30	88.00	-2	1,297	-0.15%
2020/06/15	1	89.50	0	0.00	85.40	1	1,290	0.08%
2020/06/12	1	86.50	1	88.50	89.50	0	1,278	0.00%
2020/06/11	13	90.32	2	91.50	90.70	11	1,272	0.86%
2020/06/10	2	90.75	0	0.00	91.50	2	1,236	0.16%
2020/06/09	4	90.90	6	90.00	90.00	-2	1,236	-0.16%
2020/06/08	10	93.50	9	92.27	91.90	1	1,228	0.08%
2020/06/05	2	89.90	1	88.80	90.00	1	1,158	0.09%
2020/06/04	0	0.00	1	89.10	87.90	-1	1,125	-0.09%
2020/06/03	2	85.80	0	0.00	85.80	2	1,091	0.18%
2020/06/02	1	85.50	0	0.00	84.70	1	1,076	0.09%
2020/06/01	1	85.00	0	0.00	85.60	1	1,071	0.09%
2020/05/29	4	82.58	0	0.00	82.70	4	1,065	0.38%
2020/05/28	1	85.40	1	83.20	83.10	0	1,068	0.00%
2020/05/27	1	84.40	5	85.50	84.20	-4	1,066	-0.38%
2020/05/26	3	85.80	0	0.00	85.10	3	1,062	0.28%
2020/05/22	1	87.10	1	87.90	86.80	0	1,041	0.00%
2020/05/21	4	90.38	3	89.57	88.90	1	1,026	0.10%
2020/05/20	0	0.00	3	84.87	87.00	-3	950	-0.32%
2020/05/19	1	82.50	6	83.17	82.50	-5	899	-0.56%
2020/05/18	1	82.50	0	0.00	81.70	1	889	0.11%
2020/05/15	0	0.00	9	83.40	83.80	-9	881	-1.02%
2020/05/14	0	0.00	1	85.00	82.90	-1	863	-0.12%
2020/05/13	12	90.08	7	90.01	86.00	5	823	0.61%
2020/05/12	5	83.62	4	84.53	86.40	1	711	0.14%
2020/05/11	1	78.90	0	0.00	78.60	1	622	0.16%
2020/05/08	4	74.55	0	0.00	73.50	4	590	0.68%
2020/05/06	1	69.70	0	0.00	69.90	1	583	0.17%
2020/05/05	0	0.00	5	71.00	69.90	-5	584	-0.85%
2020/04/30	5	72.00	0	0.00	72.00	5	596	0.84%
2020/04/28	0	0.00	1	68.30	69.10	-1	607	-0.16%
2020/04/20	1	67.50	0	0.00	67.50	1	773	0.13%
2020/04/17	1	68.80	1	68.00	68.00	0	781	0.00%
2020/04/16	2	68.25	0	0.00	68.00	2	779	0.26%
2020/04/15	1	69.10	0	0.00	69.10	1	779	0.13%
2020/04/14	1	68.40	4	68.58	68.30	-3	780	-0.38%
2020/04/13	2	68.30	3	69.07	68.00	-1	797	-0.13%
2020/04/10	5	66.68	0	0.00	68.30	5	776	0.64%
2020/04/09	1	63.10	0	0.00	63.10	1	774	0.13%
2020/03/27	1	61.50	0	0.00	59.50	1	783	0.13%
2020/03/20	1	59.00	0	0.00	57.20	1	818	0.12%
2020/03/17	0	0.00	1	59.50	59.80	-1	802	-0.12%
2020/03/16	0	0.00	1	62.80	62.80	-1	797	-0.13%
2020/03/13	0	0.00	6	63.00	67.00	-6	789	-0.76%
2020/03/12	0	0.00	12	70.02	70.00	-12	778	-1.54%
2020/03/10	1	75.40	1	75.90	75.70	0	763	0.00%
2020/03/03	0	0.00	19	81.22	82.70	-19	741	-2.56%
2020/03/02	0	0.00	19	78.95	78.50	-19	730	-2.60%
2020/02/27	0	0.00	4	82.50	80.40	-4	723	-0.55%
2020/02/26	0	0.00	2	85.10	84.20	-2	713	-0.28%
2020/02/25	10	85.14	0	0.00	85.20	10	709	1.41%
2020/02/24	2	86.45	0	0.00	86.60	2	703	0.28%
2020/02/20	0	0.00	2	89.80	89.50	-2	701	-0.29%
2020/02/18	6	88.40	1	88.50	88.30	5	696	0.72%
2020/02/17	3	89.80	0	0.00	89.20	3	695	0.43%
2020/02/14	4	90.98	0	0.00	91.00	4	694	0.58%
2020/02/13	0	0.00	5	91.34	91.40	-5	690	-0.72%
2020/02/12	1	91.70	1	90.00	91.40	0	686	0.00%
2020/02/10	6	86.80	0	0.00	86.20	6	670	0.90%
2020/02/07	1	92.10	3	91.63	89.80	-2	657	-0.30%
2020/02/06	1	93.30	0	0.00	93.00	1	648	0.15%
2020/02/05	2	92.40	2	93.40	92.30	0	643	0.00%
2020/02/03	4	90.20	5	91.38	92.00	-1	623	-0.16%
2020/01/31	3	92.00	7	94.06	93.60	-4	607	-0.66%
2020/01/30	0	0.00	7	93.37	90.20	-7	583	-1.20%
2020/01/20	2	98.65	2	99.70	99.70	0	558	0.00%
2020/01/17	3	98.60	5	98.08	97.70	-2	550	-0.36%
2020/01/16	14	99.69	9	100.08	99.20	5	542	0.92%
2020/01/15	3	97.97	4	98.68	98.70	-1	505	-0.20%
2020/01/14	17	97.02	17	99.23	97.40	0	485	0.00%
2020/01/13	2	92.70	12	93.40	93.60	-10	406	-2.46%
2020/01/10	2	90.90	0	0.00	91.40	2	391	0.51%
2020/01/09	6	90.42	2	91.05	90.00	4	382	1.05%
2020/01/08	1	90.00	5	90.60	89.70	-4	374	-1.07%
2020/01/07	2	90.55	22	91.25	90.10	-20	362	-5.52%
2020/01/06	8	89.83	14	89.90	90.30	-6	335	-1.79%
2020/01/03	24	89.85	5	88.64	89.90	19	322	5.89%
2020/01/02	4	91.50	4	91.48	90.70	0	299	0.00%
2019/12/31	6	90.37	5	89.50	89.60	1	282	0.35%
2019/12/30	5	88.08	3	88.60	89.50	2	257	0.78%
2019/12/27	17	85.29	0	0.00	85.20	17	235	7.22%
2019/12/26	4	83.10	0	0.00	84.70	4	226	1.76%
2019/12/25	0	0.00	2	82.50	82.60	-2	220	-0.91%
2019/12/24	4	83.60	0	0.00	82.50	4	217	1.84%
2019/12/23	21	83.83	23	83.77	84.50	-2	211	-0.95%
2019/12/20	4	84.30	0	0.00	83.80	4	207	1.92%
2019/12/19	0	0.00	6	84.52	84.20	-6	203	-2.95%
2019/12/17	3	83.33	2	81.00	82.70	1	184	0.54%
2019/12/16	0	0.00	1	77.00	78.60	-1	157	-0.63%
2019/12/11	0	0.00	1	76.50	76.80	-1	152	-0.66%
2019/12/10	5	76.60	0	0.00	76.10	5	151	3.29%
2019/12/09	3	76.93	0	0.00	76.50	3	152	1.97%
2019/12/06	2	74.50	0	0.00	76.10	2	144	1.38%
2019/12/03	3	73.00	0	0.00	74.00	3	151	1.98%
2019/11/29	5	74.60	0	0.00	74.10	5	149	3.34%
2019/11/28	9	74.69	0	0.00	74.60	9	150	5.98%
2019/11/26	3	74.20	0	0.00	74.30	3	153	1.96%
2019/11/20	1	74.40	0	0.00	74.40	1	176	0.57%
2019/11/13	0	77.20	0	0.00	77.20	0	184	0.01%
2019/11/06	5	76.00	0	0.00	75.50	5	179	2.79%
2019/11/05	1	76.00	0	0.00	76.50	1	178	0.56%
2019/11/04	2	74.80	0	0.00	75.00	2	175	1.14%
2019/11/01	4	74.50	0	0.00	74.40	4	176	2.27%
2019/10/29	3	75.50	0	0.00	74.80	3	176	1.70%
2019/10/22	1	76.00	0	0.00	76.10	1	172	0.58%
2019/09/25	0	0.00	1	74.50	74.30	-1	203	-0.49%
2019/09/23	0	0.00	1	74.10	75.20	-1	206	-0.48%
2019/09/04	0	0.00	1	72.10	72.10	-1	218	-0.46%
2019/08/29	3	71.30	0	0.00	71.30	3	222	1.35%
2019/08/26	1	74.00	0	0.00	75.00	1	215	0.46%
2019/08/22	2	75.60	0	0.00	76.10	2	203	0.98%
2019/08/20	2	74.70	0	0.00	75.00	2	195	1.02%
2019/07/12	2	78.60	0	0.00	78.30	2	251	0.80%
2019/07/05	0	0.00	1	80.00	80.30	-1	248	-0.40%
2019/07/01	0	0.00	3	76.30	75.90	-3	232	-1.29%
2019/06/26	1	74.80	0	0.00	75.00	1	239	0.42%
2019/06/17	2	75.40	0	0.00	76.00	2	254	0.79%
2019/06/13	0	0.00	1	76.00	77.30	-1	258	-0.39%
2019/06/12	1	74.50	0	0.00	74.60	1	253	0.39%
2019/05/28	1	70.80	0	0.00	70.80	1	271	0.37%
2019/05/14	1	73.00	0	0.00	73.20	1	345	0.29%
2019/05/13	0	0.00	12	74.33	73.70	-12	346	-3.46%
2019/05/10	0	0.00	4	79.15	78.30	-4	339	-1.18%
2019/05/09	0	0.00	2	79.30	79.30	-2	338	-0.59%
2019/05/08	0	0.00	5	80.10	79.20	-5	336	-1.48%
2019/04/29	3	87.67	0	0.00	86.00	3	366	0.82%
2019/04/26	0	0.00	1	88.10	88.10	-1	375	-0.27%
2019/04/24	2	89.60	0	0.00	89.00	2	420	0.48%
2019/04/23	5	89.92	0	0.00	89.60	5	446	1.12%
2019/04/22	13	90.35	0	0.00	90.50	13	458	2.84%
2019/04/09	1	89.90	0	0.00	90.10	1	497	0.20%
2019/04/03	3	89.33	0	0.00	89.80	3	495	0.61%
2019/03/29	0	0.00	1	86.00	86.40	-1	493	-0.20%
2019/03/25	1	87.60	0	0.00	87.00	1	509	0.20%
2019/02/25	1	96.70	0	0.00	97.50	1	703	0.14%
2019/02/20	0	0.00	1	94.60	94.60	-1	698	-0.14%
2019/02/19	1	96.90	0	0.00	95.80	1	696	0.14%
2019/02/15	0	0.00	2	93.10	93.40	-2	688	-0.29%
2019/01/28	2	90.95	0	0.00	90.60	2	672	0.30%
2019/01/25	0	0.00	2	93.50	92.70	-2	667	-0.30%
2019/01/21	0	0.00	1	90.00	91.30	-1	648	-0.15%
2019/01/18	1	90.50	0	0.00	90.10	1	641	0.16%
2019/01/17	0	0.00	1	91.50	91.20	-1	636	-0.16%
2019/01/15	0	0.00	1	91.60	90.00	-1	600	-0.17%
2019/01/14	1	88.90	1	88.50	87.90	0	580	0.00%
2019/01/08	0	0.00	1	82.20	83.00	-1	540	-0.19%
2019/01/07	1	83.00	0	0.00	82.70	1	539	0.19%
2019/01/02	0	0.00	1	82.10	82.10	-1	555	-0.18%
2018/12/25	0	0.00	1	83.50	82.30	-1	567	-0.18%
2018/12/18	0	0.00	1	86.30	86.50	-1	552	-0.18%
2018/12/14	2	88.45	1	88.40	87.50	1	531	0.19%
2018/12/13	3	88.87	2	88.65	88.00	1	512	0.20%
2018/12/12	1	84.90	1	83.60	84.90	0	459	0.00%
2018/12/04	1	82.30	4	82.50	82.80	-3	443	-0.68%
2018/12/03	4	78.68	1	78.50	79.00	3	437	0.69%
2018/11/28	0	0.00	1	74.00	74.50	-1	393	-0.25%
2018/11/26	0	0.00	1	71.70	71.10	-1	394	-0.25%
2018/11/12	0	0.00	1	74.00	74.00	-1	433	-0.23%
2018/11/02	0	0.00	6	80.27	80.10	-6	514	-1.17%
2018/10/31	1	78.50	0	0.00	79.00	1	509	0.20%
2018/10/26	1	72.60	1	72.80	72.80	0	505	0.00%
2018/10/25	0	0.00	1	73.20	73.10	-1	511	-0.20%
2018/10/23	1	77.90	0	0.00	77.20	1	502	0.20%
2018/10/11	2	77.45	2	76.80	78.20	0	484	0.00%
2018/10/04	0	0.00	1	93.30	92.90	-1	453	-0.22%
2018/10/02	2	95.25	0	0.00	94.80	2	446	0.45%
2018/09/27	1	94.50	0	0.00	93.80	1	444	0.22%
2018/09/26	0	0.00	1	95.00	94.70	-1	448	-0.22%
2018/09/14	2	97.10	0	0.00	98.20	2	438	0.46%
2018/09/12	2	95.50	2	96.25	94.90	0	433	0.00%
2018/09/11	1	97.40	0	0.00	96.50	1	427	0.23%
2018/09/10	2	93.80	2	96.35	93.00	0	419	0.00%
2018/09/06	1	105.50	0	0.00	103.50	1	385	0.26%
2018/09/05	1	107.00	0	0.00	105.50	1	378	0.26%
2018/09/04	0	0.00	2	106.25	106.00	-2	370	-0.54%
2018/08/31	0	0.00	1	107.50	108.50	-1	370	-0.27%
2018/08/29	2	111.50	1	111.50	111.00	1	373	0.27%
2018/08/28	0	0.00	2	112.25	111.50	-2	372	-0.54%
2018/08/27	4	111.00	0	0.00	111.50	4	371	1.08%
2018/08/24	10	119.50	10	119.50	120.00	0	359	0.00%
2018/08/23	3	121.67	3	121.83	120.50	0	349	0.00%
2018/08/22	5	124.40	2	123.50	122.50	3	340	0.88%
2018/08/17	3	120.50	0	0.00	119.00	3	321	0.93%
2018/08/15	1	115.50	4	118.00	117.00	-3	304	-0.99%
2018/08/14	1	119.00	3	117.00	117.00	-2	297	-0.67%
2018/08/13	7	121.57	0	0.00	120.00	7	287	2.44%
2018/08/10	9	127.78	6	124.58	125.50	3	273	1.10%
2018/08/06	1	138.00	0	0.00	137.50	1	198	0.50%
2018/07/27	1	133.50	0	0.00	134.00	1	190	0.52%
2018/07/06	0	0.00	4	130.00	130.00	-4	240	-1.67%
2018/06/28	1	137.50	0	0.00	136.50	1	258	0.39%
2018/06/27	2	140.25	0	0.00	138.50	2	257	0.78%
2018/06/08	2	147.00	0	0.00	146.00	2	276	0.72%
2018/06/07	1	145.50	0	0.00	148.50	1	275	0.36%
2018/06/06	0	0.00	1	144.00	144.00	-1	264	-0.38%
2018/05/30	0	0.00	2	142.25	143.00	-2	273	-0.73%
2018/05/18	0	0.00	1	141.00	141.00	-1	311	-0.32%
2018/05/10	2	142.50	1	140.50	141.00	1	341	0.29%
2018/04/20	0	0.00	1	150.00	148.50	-1	329	-0.30%
2018/04/19	1	149.00	15	149.00	148.50	-14	328	-4.26%
2018/04/18	5	151.10	5	154.00	150.50	0	324	0.00%
2018/04/16	4	153.00	0	0.00	155.00	4	310	1.29%
2018/04/12	0	0.00	1	148.50	149.00	-1	308	-0.32%
2018/04/11	1	146.00	1	147.50	146.00	0	307	0.00%
2018/04/10	1	146.50	0	0.00	146.00	1	311	0.32%
2018/04/03	2	149.00	0	0.00	148.50	2	312	0.64%
2018/04/02	0	0.00	4	146.13	148.00	-4	306	-1.31%
2018/03/31	0	0.00	2	144.25	143.00	-2	299	-0.67%
2018/03/30	6	142.92	1	145.00	142.50	5	299	1.67%
2018/03/29	1	143.00	0	0.00	143.50	1	299	0.33%
2018/03/28	1	141.50	0	0.00	141.50	1	304	0.33%
2018/03/21	2	144.00	0	0.00	144.00	2	308	0.65%
2018/03/16	3	143.67	0	0.00	143.00	3	309	0.97%
2018/03/15	0	0.00	1	145.00	147.00	-1	308	-0.32%
2018/03/14	1	143.50	3	143.50	143.00	-2	309	-0.65%
2018/03/13	2	145.00	0	0.00	144.00	2	315	0.63%
2018/03/08	0	0.00	1	144.50	144.50	-1	326	-0.31%
2018/03/05	1	144.00	2	144.50	142.50	-1	327	-0.31%
2018/03/01	0	0.00	1	143.50	143.50	-1	323	-0.31%
2018/02/22	4	141.50	0	0.00	140.50	4	331	1.21%
2018/02/21	1	143.50	0	0.00	143.00	1	324	0.31%
2018/02/06	0	0.00	1	144.00	141.00	-1	329	-0.30%
2018/02/05	1	149.00	0	0.00	149.00	1	322	0.31%
2018/02/01	0	0.00	10	152.00	152.00	-10	326	-3.07%
2018/01/26	0	0.00	5	154.60	156.00	-5	334	-1.50%
2018/01/24	0	0.00	2	156.00	156.50	-2	338	-0.59%
2018/01/18	1	158.00	0	0.00	157.00	1	353	0.28%
2018/01/10	0	0.00	1	158.00	157.00	-1	378	-0.26%
2018/01/09	0	0.00	1	157.00	157.00	-1	382	-0.26%
2018/01/04	1	154.00	0	0.00	152.50	1	396	0.25%
2018/01/03	1	155.00	1	157.00	155.00	0	400	0.00%