胡連 (6279)-群益金鼎-中壢券商分點個股進出

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－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/16	1	161.00	0	0.00	160.50	1	857	0.12%
2024/05/13	0	0.00	0.1	158.50	158.50	-0.1	873	-0.01%
2024/05/10	2	163.00	0	161.00	160.50	2	868	0.23%
2024/05/08	0	0.00	1	154.00	156.00	-1	842	-0.12%
2024/05/07	0	153.00	0	0.00	152.50	0	840	0.00%
2024/05/03	0	0.00	5	155.00	155.50	-5	838	-0.60%
2024/04/24	1	151.00	1	152.00	151.50	0	840	0.00%
2024/04/19	0	0.00	1	145.50	148.50	-1	846	-0.12%
2024/04/18	0	151.50	0	0.00	151.00	0	837	0.00%
2024/04/17	5	152.00	0	0.00	152.00	5	836	0.60%
2024/04/15	3	154.83	0	0.00	154.00	3	827	0.36%
2024/04/12	1	155.50	0	0.00	154.50	1	821	0.12%
2024/04/11	0	0.00	1	156.50	157.00	-1	814	-0.12%
2024/04/10	9	160.22	0	0.00	160.50	9	801	1.12%
2024/04/09	6	160.92	5	160.50	160.50	1	798	0.13%
2024/04/08	0	0.00	1	164.00	164.50	-1	779	-0.13%
2024/04/03	1	169.50	0	0.00	169.50	1	771	0.13%
2024/04/02	0	0.00	1	174.50	169.00	-1	778	-0.13%
2024/04/01	0	0.00	0.1	170.50	170.00	-0.1	760	-0.01%
2024/03/27	1	162.00	0	0.00	163.00	1	678	0.15%
2024/03/26	1	165.00	0	0.00	161.00	1	679	0.15%
2024/03/22	1	163.00	2	163.75	163.00	-1	674	-0.15%
2024/03/20	1	163.50	1	162.00	161.50	0	674	0.00%
2024/03/19	1	163.00	0	0.00	163.00	1	671	0.15%
2024/03/18	1	166.00	1	167.00	166.00	0	658	0.00%
2024/03/15	0	0.00	0	164.00	163.00	0	655	0.00%
2024/03/14	1	167.50	1	168.50	164.50	0	654	0.00%
2024/03/13	0	0.00	2	170.50	170.50	-2	644	-0.31%
2024/03/06	0	0.00	2	169.01	169.50	-2	575	-0.35%
2024/03/05	0	0.00	0.1	167.50	167.50	-0.1	553	-0.01%
2024/03/04	1	167.00	1	166.50	166.50	0	543	0.00%
2024/03/01	1	165.50	0	0.00	167.50	1	536	0.19%
2024/02/29	2	169.50	3	167.33	167.50	-1	530	-0.19%
2024/02/27	1	160.00	0	0.00	159.50	1	458	0.22%
2024/02/22	0	0.00	2	159.75	159.00	-2	469	-0.43%
2024/02/21	0.1	158.50	0	0.00	159.00	0.1	468	0.02%
2024/02/20	1	158.00	0	0.00	157.00	1	470	0.21%
2024/02/19	0	0.00	1	161.00	160.50	-1	471	-0.21%
2024/02/16	2	158.50	1	158.50	159.00	1	457	0.22%
2024/02/02	1	151.00	0	0.00	151.00	1	454	0.22%
2024/01/24	0	0.00	1	154.00	154.00	-1	563	-0.18%
2024/01/18	0	0.00	1.2	154.17	154.50	-1.2	606	-0.20%
2024/01/16	1	152.00	0	0.00	152.50	1	597	0.17%
2024/01/12	1	152.00	0	0.00	151.50	1	606	0.16%
2024/01/05	0	0.00	1	160.00	158.50	-1	633	-0.16%
2023/12/20	0	0.00	2	154.50	154.00	-2	841	-0.24%
2023/12/14	0	0.00	1	155.00	156.00	-1	842	-0.12%
2023/12/08	0	158.50	0	0.00	156.00	0	877	0.00%
2023/12/07	1	159.00	1	158.00	158.50	0	880	0.00%
2023/12/01	1	161.00	6	161.50	161.50	-5	912	-0.55%
2023/11/28	1	159.00	0	0.00	160.50	1	910	0.11%
2023/11/09	0	0.00	1	158.00	157.50	-1	888	-0.11%
2023/11/08	0	0.00	0	156.50	156.50	0	871	0.00%
2023/11/03	0	147.50	0	0.00	148.00	0	865	0.00%
2023/10/31	0	143.50	3	139.33	138.00	-3	895	-0.33%
2023/10/30	0	0.00	3	142.67	142.50	-3	901	-0.33%
2023/10/27	1	152.50	1	152.50	147.00	0	906	0.00%
2023/10/26	1	152.00	0	0.00	151.50	1	911	0.11%
2023/10/25	2	152.75	0	0.00	153.50	2	945	0.21%
2023/10/23	0	150.00	0	0.00	149.00	0	992	0.00%
2023/10/20	0	152.00	0.2	149.50	149.50	-0.2	1,007	-0.02%
2023/10/19	0	153.00	0	0.00	153.00	0	1,021	0.00%
2023/10/18	1	150.51	21	150.93	152.00	-20	1,035	-1.93%
2023/10/17	0	154.50	1	154.00	154.00	-1	1,039	-0.10%
2023/10/13	0	154.00	0	0.00	154.00	0	1,056	0.00%
2023/10/12	1	152.00	0	0.00	154.50	1	1,074	0.09%
2023/10/11	10	152.20	1	151.98	151.00	9	1,081	0.83%
2023/10/06	0	0.00	10	158.00	158.00	-10	1,065	-0.94%
2023/10/05	23	164.65	3	162.33	158.00	20	1,054	1.90%
2023/10/04	0	0.00	5	156.10	158.00	-5	979	-0.51%
2023/10/02	0	152.50	0	0.00	153.50	0	984	0.00%
2023/09/28	0	0.00	0.1	148.00	147.00	-0.1	993	-0.01%
2023/09/27	1	149.00	0	0.00	148.00	1	1,023	0.10%
2023/09/25	1	150.50	0	0.00	151.50	1	1,129	0.09%
2023/09/15	1	148.50	3	148.34	149.50	-2	1,271	-0.16%
2023/09/14	1	153.00	1	153.00	152.50	0	1,339	0.00%
2023/09/13	0.1	153.50	1	152.00	153.50	-1	1,438	-0.07%
2023/09/12	1	152.50	0	0.00	150.50	1	1,471	0.07%
2023/09/11	1	150.50	0	0.00	149.00	1	1,520	0.07%
2023/09/08	1	151.00	3	152.33	150.00	-2	1,575	-0.13%
2023/09/07	21	150.50	19	150.03	149.50	2	1,710	0.12%
2023/09/06	2	148.50	3	149.17	148.50	-1	1,924	-0.05%
2023/09/05	0	146.50	0	0.00	147.50	0	2,088	0.00%
2023/09/01	2	143.00	3	142.50	143.50	-1	2,093	-0.05%
2023/08/24	0	0.00	1	143.00	143.50	-1	2,172	-0.05%
2023/08/22	1	146.00	0	0.00	146.50	1	2,190	0.05%
2023/08/17	0	0.00	1	148.00	148.50	-1	2,195	-0.05%
2023/08/09	1	149.50	0	0.00	147.00	1	2,195	0.05%
2023/08/08	1	150.50	0	0.00	150.00	1	2,175	0.05%
2023/08/04	0	0.00	1	155.50	155.50	-1	2,147	-0.05%
2023/07/31	2	158.50	2	159.50	158.00	0	2,123	0.00%
2023/07/28	2	157.75	2	158.50	158.50	0	2,109	0.00%
2023/07/26	2	155.50	0	0.00	154.50	2	2,048	0.10%
2023/07/25	3	157.00	0	0.00	155.50	3	2,037	0.15%
2023/07/24	0	0.00	1	151.00	153.00	-1	2,022	-0.05%
2023/07/21	1	154.00	1	153.50	155.00	0	2,011	0.00%
2023/07/20	1	158.50	3	157.33	158.50	-2	2,007	-0.10%
2023/07/17	4	164.75	0	0.00	163.50	4	1,985	0.20%
2023/07/13	0.2	163.00	0	0.00	162.00	0.2	1,963	0.01%
2023/07/12	0	0.00	1	161.50	161.00	-1	1,955	-0.05%
2023/07/11	1	162.50	2	162.00	162.50	-1	1,959	-0.05%
2023/07/10	0	0.00	1	161.00	161.50	-1	1,959	-0.05%
2023/07/07	1	161.00	0	0.00	160.50	1	1,987	0.05%
2023/07/06	11	168.73	5	168.10	167.50	6	1,943	0.31%
2023/07/05	0	0.00	1	169.00	168.50	-1	1,926	-0.05%
2023/07/04	6	171.42	5	167.50	167.00	1	1,906	0.05%
2023/07/03	5	171.50	1	171.00	169.00	4	1,845	0.22%
2023/06/27	0	0.00	2	166.00	165.00	-2	1,834	-0.11%
2023/06/26	1	167.50	0	0.00	167.00	1	1,857	0.05%
2023/06/21	2	172.00	0	0.00	169.50	2	1,870	0.11%
2023/06/20	8	168.44	7	169.64	167.50	1	1,874	0.05%
2023/06/19	11	173.68	22	174.77	175.50	-11	1,807	-0.61%
2023/06/16	1	167.00	1	168.50	167.00	0	1,705	0.00%
2023/06/15	11	171.86	1	170.00	171.00	10	1,657	0.60%
2023/06/14	17	174.41	16	173.00	172.50	1	1,612	0.06%
2023/06/13	11	171.55	23	172.04	174.00	-12	1,567	-0.77%
2023/06/12	25	167.80	45	168.71	167.00	-20	1,420	-1.41%
2023/06/09	6	158.83	10	160.20	161.00	-4	1,220	-0.33%
2023/06/08	1	149.50	1	149.50	148.50	0	1,064	0.00%
2023/06/07	1	148.50	0	0.00	149.00	1	1,086	0.09%
2023/06/06	0	0.00	3	147.33	147.50	-3	1,110	-0.27%
2023/06/05	1	150.00	1	150.50	149.50	0	1,115	0.00%
2023/06/02	3	150.50	3	149.83	149.50	0	1,164	0.00%
2023/06/01	1	149.50	0	0.00	148.00	1	1,149	0.09%
2023/05/31	1	147.00	0	0.00	146.50	1	1,144	0.09%
2023/05/30	1	147.50	1	147.00	147.00	0	1,139	0.00%
2023/05/29	1	146.50	1	144.50	146.00	0	1,135	0.00%
2023/05/26	0	0.00	1	143.50	143.00	-1	1,131	-0.09%
2023/05/24	1	143.50	0	0.00	143.50	1	1,141	0.09%
2023/05/23	1	145.50	3	144.17	144.00	-2	1,150	-0.17%
2023/05/19	1	145.00	0	0.00	142.00	1	1,173	0.09%
2023/05/18	2	143.00	1	142.50	144.00	1	1,181	0.09%
2023/05/15	0	0.00	1	142.00	141.00	-1	1,210	-0.08%
2023/05/09	3	141.33	6	141.58	141.50	-3	1,269	-0.24%
2023/05/08	1	139.00	0	0.00	138.50	1	1,282	0.08%
2023/05/05	1	139.50	0	0.00	139.50	1	1,349	0.07%
2023/05/02	3	138.33	2	138.00	138.50	1	1,515	0.07%
2023/04/28	2	137.25	0	0.00	137.00	2	1,550	0.13%
2023/04/26	0.1	134.00	0	0.00	135.00	0.1	1,552	0.01%
2023/04/24	0.2	140.00	0	0.00	139.00	0.2	1,532	0.02%
2023/04/20	8	143.00	9	142.72	142.50	-1	1,539	-0.06%
2023/04/19	0	0.00	1	145.00	143.00	-1	1,556	-0.06%
2023/04/17	1	148.00	9	146.94	147.50	-8	1,561	-0.51%
2023/04/13	4	147.50	6	145.58	145.00	-2	1,577	-0.13%
2023/04/12	8	145.38	3	145.50	147.50	5	1,598	0.31%
2023/04/11	10	143.50	8	144.50	144.50	2	1,602	0.12%
2023/04/10	5	145.00	0	0.00	142.50	5	1,632	0.31%
2023/04/07	2	144.25	2	143.75	144.00	0	1,632	0.00%
2023/04/06	4	142.50	4	142.50	142.50	0	1,627	0.00%
2023/03/31	3	143.67	3	143.33	142.50	0	1,642	0.00%
2023/03/30	6	144.00	6	142.00	142.00	0	1,643	0.00%
2023/03/29	4	141.50	6	142.83	143.50	-2	1,652	-0.12%
2023/03/28	1	141.50	1	141.00	141.50	0	1,664	0.00%
2023/03/27	5	143.60	1	144.00	144.00	4	1,639	0.24%
2023/03/23	3	144.17	3	141.83	146.00	0	1,631	0.00%
2023/03/22	2	148.75	2	148.25	148.00	0	1,658	0.00%
2023/03/21	1	146.50	0	0.00	146.50	1	1,698	0.06%
2023/03/17	3	146.17	1	146.00	146.00	2	1,862	0.11%
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	1	148.50	5	151.60	149.50	-4	1,985	-0.20%
2023/03/09	6	156.75	4	154.88	154.00	2	1,996	0.10%
2023/03/08	5	157.90	2	157.50	157.50	3	2,003	0.15%
2023/03/07	9	159.33	1	157.50	159.00	8	2,009	0.40%
2023/03/06	3	155.33	1	156.00	155.50	2	1,987	0.10%
2023/03/03	2	153.75	1	154.00	153.00	1	2,006	0.05%
2023/03/02	0.1	154.50	0	0.00	154.50	0.1	2,041	0.00%
2023/02/22	3	155.33	3	156.00	155.00	0	2,276	0.00%
2023/02/21	0	0.00	1	159.50	159.00	-1	2,384	-0.04%
2023/02/20	3	158.67	5	159.00	158.50	-2	2,453	-0.08%
2023/02/17	2	157.50	1	157.00	156.50	1	2,516	0.04%
2023/02/16	1	159.00	5	157.50	158.50	-4	2,595	-0.15%
2023/02/15	11	156.27	7	156.86	155.50	4	2,749	0.15%
2023/02/14	1	155.50	1	155.00	155.00	0	2,910	0.00%
2023/02/13	1	155.50	2.1	155.47	155.00	-1.1	2,964	-0.04%
2023/02/10	1	158.00	0	0.00	154.50	1	2,979	0.03%
2023/02/09	3	159.17	2	159.00	158.00	1	2,982	0.03%
2023/02/07	1	158.50	1	159.50	158.50	0	2,968	0.00%
2023/02/06	2	160.25	0	0.00	158.00	2	3,001	0.07%
2023/02/03	12	161.21	7	158.79	160.50	5	3,011	0.17%
2023/02/02	2	157.25	2.1	155.79	157.00	-0.1	2,963	0.00%
2023/02/01	0	0.00	1	153.50	156.00	-1	2,941	-0.03%
2023/01/31	5.1	153.71	3	155.17	154.50	2.1	2,923	0.07%
2023/01/30	4.1	148.36	0	0.00	150.00	4.1	2,889	0.14%
2023/01/17	1	143.50	0	0.00	143.50	1	2,881	0.03%
2023/01/11	0	0.00	1	144.50	143.00	-1	2,997	-0.03%
2023/01/10	3	144.33	1	144.00	143.00	2	3,038	0.07%
2023/01/09	1	143.50	0	0.00	144.00	1	3,079	0.03%
2023/01/05	1	143.50	0	0.00	142.00	1	3,218	0.03%
2022/12/29	2.1	137.60	3	139.00	140.50	-0.9	3,394	-0.03%
2022/12/28	2	143.00	0	0.00	142.50	2	3,414	0.06%
2022/12/27	2	150.00	0	0.00	149.50	2	3,470	0.06%
2022/12/23	0.1	150.00	0	0.00	149.50	0.1	3,594	0.00%
2022/12/22	0	0.00	1	148.00	152.00	-1	3,687	-0.03%
2022/12/21	2	147.25	1	145.50	145.50	1	3,799	0.03%
2022/12/20	0	0.00	1	151.50	147.50	-1	3,881	-0.03%
2022/12/19	2	156.00	0	0.00	154.00	2	3,924	0.05%
2022/12/16	8	159.63	0	0.00	157.50	8	4,009	0.20%
2022/12/15	7	163.21	7	161.71	161.50	0	4,035	0.00%
2022/12/14	10	164.35	10	163.25	161.50	0	4,039	0.00%
2022/12/13	2	161.75	2	161.25	161.50	0	4,078	0.00%
2022/12/12	3	163.83	10	163.70	161.50	-7	4,189	-0.17%
2022/12/09	4	156.88	2	162.50	157.50	2	4,154	0.05%
2022/12/08	0	0.00	21	157.48	158.00	-21	4,230	-0.50%
2022/12/07	8	155.00	2	156.25	152.00	6	4,336	0.14%
2022/12/06	11	159.73	4	159.50	157.50	7	4,560	0.15%
2022/12/05	7	160.71	3	163.00	161.00	4	4,679	0.09%
2022/12/02	11	159.59	4	160.50	160.50	7	4,656	0.15%
2022/12/01	5	157.10	3	158.00	156.00	2	4,606	0.04%
2022/11/30	2	155.75	3	156.00	155.50	-1	4,587	-0.02%
2022/11/29	3	153.83	0	0.00	153.50	3	4,573	0.07%
2022/11/25	1	155.00	3	156.00	154.00	-2	4,636	-0.04%
2022/11/24	3	155.00	2	156.25	154.00	1	4,728	0.02%
2022/11/23	0	0.00	1	153.50	153.50	-1	4,720	-0.02%
2022/11/22	4	151.75	1	150.00	152.50	3	4,731	0.06%
2022/11/21	8	152.81	7	151.57	152.00	1	4,754	0.02%
2022/11/18	4	157.38	4	156.25	155.00	0	4,805	0.00%
2022/11/17	6	147.33	14	151.21	153.50	-8	4,759	-0.17%
2022/11/16	9	142.72	1	145.00	145.50	8	4,683	0.17%
2022/11/15	15	142.60	16	143.00	143.00	-1	4,668	-0.02%
2022/11/14	6	142.50	14	144.54	145.00	-8	4,653	-0.17%
2022/11/11	15	147.27	2	146.50	143.00	13	4,581	0.28%
2022/11/10	21	157.95	10	157.70	149.50	11	4,423	0.25%
2022/11/09	2	158.25	0	0.00	156.50	2	4,272	0.05%
2022/11/08	0	0.00	5	158.00	157.00	-5	4,235	-0.12%
2022/11/07	0	0.00	1	155.00	155.00	-1	4,268	-0.02%
2022/11/03	1	155.00	2	153.00	155.00	-1	4,460	-0.02%
2022/11/02	2	153.75	2	153.75	154.50	0	4,608	0.00%
2022/11/01	1	148.50	3	149.00	152.00	-2	4,708	-0.04%
2022/10/31	2	146.25	0	0.00	146.00	2	4,686	0.04%
2022/10/27	2	143.00	1	144.00	146.00	1	4,721	0.02%
2022/10/26	0.1	140.50	0	0.00	140.50	0.1	4,732	0.00%
2022/10/25	1.1	144.97	1	146.00	142.50	0.1	4,700	0.00%
2022/10/21	5	147.70	5	147.60	147.00	0	4,803	0.00%
2022/10/19	0	0.00	2	155.00	153.50	-2	4,870	-0.04%
2022/10/18	0.1	150.50	2	151.75	152.50	-1.9	4,886	-0.04%
2022/10/17	31	147.42	0	0.00	152.50	31	4,892	0.63%
2022/10/14	11	154.91	2	156.00	151.00	9	4,894	0.18%
2022/10/13	0.1	153.00	0.1	153.50	153.50	0.1	4,892	0.00%
2022/10/12	4	166.75	3	165.83	165.50	1	4,911	0.02%
2022/10/11	1	171.50	2	174.50	168.00	-1	5,023	-0.02%
2022/10/07	4	175.88	4	176.38	175.50	0	5,098	0.00%
2022/10/06	5	174.40	12	173.38	176.00	-7	5,171	-0.14%
2022/10/05	3	174.00	4	172.25	169.00	-1	5,316	-0.02%
2022/10/04	5	176.50	6	173.92	173.50	-1	5,496	-0.02%
2022/10/03	3	167.50	3	169.50	171.00	0	5,563	0.00%
2022/09/30	9	162.61	11	165.86	166.50	-2	5,865	-0.03%
2022/09/29	4	168.38	4	169.13	168.00	0	5,992	0.00%
2022/09/28	3	166.50	3	166.83	159.50	0	5,920	0.00%
2022/09/27	5	168.00	3	168.17	165.50	2	5,818	0.03%
2022/09/26	2	173.75	4.1	172.79	166.00	-2.1	5,764	-0.04%
2022/09/23	3	177.67	3	179.50	173.00	0	5,737	0.00%
2022/09/22	1	181.50	2	178.50	181.00	-1	5,659	-0.02%
2022/09/21	1	177.00	1	177.00	178.00	0	5,601	0.00%
2022/09/20	19	177.61	19	178.55	178.00	0	5,585	0.00%
2022/09/19	6	177.92	8	176.94	179.50	-2	5,479	-0.04%
2022/09/16	3	172.50	9	172.22	172.50	-6	5,348	-0.11%
2022/09/15	5	177.00	4	173.88	172.00	1	5,335	0.02%
2022/09/14	3	178.33	2	179.00	181.50	1	5,220	0.02%
2022/09/13	18	177.22	8	174.81	177.00	10	5,125	0.20%
2022/09/12	11	165.50	13	166.96	167.00	-2	4,977	-0.04%
2022/09/08	1.2	158.19	0	0.00	158.00	1.2	4,894	0.03%
2022/09/06	2	155.25	0	0.00	155.00	2	4,881	0.04%
2022/09/02	1	162.50	2	160.75	159.00	-1	4,847	-0.02%
2022/09/01	5	163.90	2.1	161.33	160.00	2.9	4,838	0.06%
2022/08/31	1	164.00	2	164.50	166.00	-1	4,761	-0.02%
2022/08/29	2	154.50	2	157.25	157.00	0	4,616	0.00%
2022/08/26	2	161.00	1	158.50	157.50	1	4,581	0.02%
2022/08/25	1	161.00	3	161.83	162.00	-2	4,551	-0.04%
2022/08/24	4	157.75	6	156.75	154.00	-2	4,485	-0.04%
2022/08/23	1	148.00	3	153.67	153.50	-2	4,402	-0.05%
2022/08/22	2	153.75	7	150.21	148.50	-5	4,371	-0.11%
2022/08/19	6.1	151.04	10	154.15	154.50	-3.9	4,350	-0.09%
2022/08/18	7.1	147.32	6	148.50	148.50	1.1	4,297	0.03%
2022/08/17	6	147.00	3	146.17	146.00	3	4,302	0.07%
2022/08/16	7	149.07	2	148.00	146.50	5	4,301	0.12%
2022/08/15	9	146.94	8	147.56	148.00	1	4,279	0.02%
2022/08/12	7	145.00	6	147.50	148.00	1	4,306	0.02%
2022/08/11	15	156.37	14	151.71	145.50	1	4,257	0.02%
2022/08/10	5	160.50	5	158.10	157.00	0	4,070	0.00%
2022/08/09	23	161.80	28	162.91	160.00	-5	4,052	-0.12%
2022/08/08	11	160.41	9	162.94	163.50	2	3,884	0.05%
2022/08/05	5	152.90	1	152.50	155.00	4	3,739	0.11%
2022/08/04	2	152.00	1	151.50	151.00	1	3,714	0.03%
2022/08/03	5	152.10	6	150.33	149.50	-1	3,674	-0.03%
2022/08/02	7	150.21	7.1	152.41	154.00	-0.1	3,640	0.00%
2022/08/01	1	149.50	1	150.00	152.50	0	3,604	0.00%
2022/07/29	13	152.15	14	151.39	151.50	-1	3,587	-0.03%
2022/07/28	0	0.00	2	154.50	149.50	-2	3,544	-0.06%
2022/07/27	17	155.12	14	154.96	156.50	3	3,435	0.09%
2022/07/26	1	148.00	0	0.00	147.00	1	3,316	0.03%
2022/07/25	3	150.00	4.1	149.89	151.00	-1.1	3,297	-0.03%
2022/07/22	8	147.13	7	146.57	145.50	1	3,239	0.03%
2022/07/21	2	147.00	2	147.75	149.00	0	3,191	0.00%
2022/07/20	3	148.33	6.1	150.40	150.50	-3.1	3,130	-0.10%
2022/07/19	6	146.50	4	146.50	146.00	2	3,039	0.07%
2022/07/18	8	145.06	7.1	145.93	151.00	0.9	2,947	0.03%
2022/07/15	9.1	149.88	8	151.25	148.00	1.1	2,779	0.04%
2022/07/14	2	155.25	8	155.63	156.50	-6	2,634	-0.23%
2022/07/13	8	157.69	11.1	157.73	153.50	-3.1	2,511	-0.12%
2022/07/12	5	151.00	11	151.41	151.00	-6	2,290	-0.26%
2022/07/11	9	149.61	11	150.45	150.00	-2	2,051	-0.10%
2022/07/08	27.1	147.19	30.1	148.21	147.00	-3	1,886	-0.16%
2022/07/07	9	139.06	6	139.33	141.00	3	1,525	0.20%
2022/07/06	1	122.00	1	127.50	128.50	0	1,323	0.00%
2022/07/05	1	126.50	0	0.00	126.50	1	1,293	0.08%
2022/07/01	0	0.00	2	127.50	125.00	-2	1,241	-0.16%
2022/06/28	1	133.00	0	0.00	130.50	1	1,196	0.08%
2022/06/27	7	131.29	6	132.00	132.50	1	1,231	0.08%
2022/06/24	2	133.00	2	131.00	130.00	0	1,232	0.00%
2022/06/23	1	127.50	1	131.49	131.50	0	1,194	0.00%
2022/06/22	0	0.00	3	125.00	127.00	-3	1,138	-0.26%
2022/06/21	9	121.00	8	125.25	125.50	1	1,112	0.09%
2022/06/20	3	126.17	1	129.00	121.50	2	1,071	0.19%
2022/06/17	0	0.00	3	131.33	134.50	-3	961	-0.31%
2022/06/16	1	130.50	0	0.00	128.00	1	894	0.11%
2022/06/15	1	132.00	0	0.00	131.00	1	875	0.11%
2022/06/10	1	130.50	3	131.50	132.00	-2	852	-0.23%
2022/06/08	0	0.00	1	126.50	126.00	-1	810	-0.12%
2022/06/07	0	0.00	2	127.50	127.00	-2	803	-0.25%
2022/06/06	1	125.50	0	0.00	125.50	1	793	0.13%
2022/06/02	1	131.00	1	131.50	131.00	0	790	0.00%
2022/06/01	3	130.17	3	129.83	129.50	0	765	0.00%
2022/05/30	1	126.00	4	126.63	127.00	-3	711	-0.42%
2022/05/27	1	125.00	1	125.00	125.00	0	694	0.00%
2022/05/26	0	0.00	1	120.50	121.50	-1	648	-0.15%
2022/05/25	1	121.50	0	0.00	120.50	1	636	0.16%
2022/05/24	2	117.50	3	117.83	117.50	-1	608	-0.16%
2022/05/20	2	117.00	0	0.00	117.00	2	585	0.34%
2022/05/16	0	0.00	1	108.50	107.50	-1	510	-0.20%
2022/05/11	1	103.50	0	0.00	106.50	1	513	0.19%
2022/05/10	0	0.00	1	102.00	103.00	-1	510	-0.20%
2022/05/03	0.1	104.00	0	0.00	102.50	0.1	508	0.02%
2022/04/27	0.1	104.50	0	0.00	103.00	0.1	514	0.02%
2022/04/26	1	107.00	1	106.50	106.00	0	510	0.00%
2022/04/22	0	0.00	1	112.50	112.50	-1	507	-0.20%
2022/04/21	1	114.50	0	0.00	114.50	1	516	0.19%
2022/04/19	0.2	114.50	0	0.00	113.50	0.2	536	0.03%
2022/04/18	0	0.00	1	113.50	113.50	-1	556	-0.18%
2022/04/08	0	0.00	1	121.00	121.50	-1	604	-0.17%
2022/04/07	1	122.50	1	127.00	122.50	0	601	0.00%
2022/04/01	1	124.50	0	0.00	124.50	1	640	0.16%
2022/03/31	1	123.50	0	0.00	123.50	1	707	0.14%
2022/03/30	8	129.94	3	130.33	128.50	5	704	0.71%
2022/03/29	1	120.50	1	124.50	125.00	0	676	0.00%
2022/03/25	0	0.00	1	120.00	118.00	-1	708	-0.14%
2022/03/24	0	0.00	0.1	118.50	120.50	-0.1	733	-0.01%
2022/03/22	1	118.50	0	0.00	118.50	1	795	0.13%
2022/03/15	0	0.00	0	115.00	113.50	0	843	-0.01%
2022/02/18	1	124.00	0	0.00	125.50	1	993	0.10%
2022/02/16	1	126.50	1	126.00	126.00	0	1,065	0.00%
2022/02/11	0	0.00	2	129.00	130.00	-2	1,241	-0.16%
2022/02/09	2	130.75	0	0.00	132.50	2	1,274	0.16%
2022/01/20	1	130.00	0	0.00	130.00	1	1,425	0.07%
2022/01/17	0	0.00	1	131.50	131.50	-1	1,588	-0.06%
2022/01/14	0	0.00	1	129.50	130.00	-1	1,598	-0.06%
2022/01/11	1	136.00	1	141.50	136.00	0	1,656	0.00%
2022/01/05	1	141.50	1	142.50	142.50	0	1,609	0.00%
2022/01/04	2	140.50	0	0.00	140.50	2	1,600	0.12%
2021/12/29	1	139.00	0	0.00	141.00	1	1,589	0.06%
2021/12/28	2	142.00	1	140.50	140.50	1	1,578	0.06%
2021/12/27	1	143.50	5	145.20	142.50	-4	1,527	-0.26%
2021/12/24	3	139.50	1	139.00	138.00	2	1,461	0.14%
2021/12/23	0	0.00	1	143.00	137.50	-1	1,444	-0.07%
2021/12/22	0	0.00	1	140.00	140.00	-1	1,422	-0.07%
2021/12/21	1	143.50	4	139.25	140.00	-3	1,415	-0.21%
2021/12/20	1	141.00	0	0.00	141.00	1	1,382	0.07%
2021/12/17	2	138.00	2	137.75	138.50	0	1,375	0.00%
2021/12/16	0	0.00	1	140.00	141.00	-1	1,423	-0.07%
2021/12/14	1	132.50	0	0.00	134.00	1	1,371	0.07%
2021/12/13	1	135.00	0	0.00	134.00	1	1,364	0.07%
2021/12/10	1	135.00	0	0.00	135.50	1	1,348	0.07%
2021/12/09	1	134.00	1	133.50	134.50	0	1,345	0.00%
2021/12/08	0	0.00	1	137.50	137.00	-1	1,335	-0.07%
2021/12/07	0	0.00	1	130.50	132.00	-1	1,310	-0.08%
2021/12/06	1.2	129.17	0	0.00	129.00	1.2	1,314	0.09%
2021/12/02	0	0.00	1	132.00	131.00	-1	1,313	-0.08%
2021/12/01	2	133.25	0	0.00	133.00	2	1,311	0.15%
2021/11/29	0	0.00	1	130.00	129.50	-1	1,282	-0.08%
2021/11/26	0	0.00	0.1	127.00	126.00	-0.1	1,269	-0.01%
2021/11/25	0	0.00	1	130.00	130.00	-1	1,257	-0.08%
2021/11/24	0.2	130.93	3	131.00	132.00	-2.8	1,256	-0.22%
2021/11/18	0	0.00	1	135.00	134.50	-1	1,247	-0.08%
2021/11/17	2	135.75	2.2	136.73	136.00	-0.2	1,240	-0.01%
2021/11/16	1	143.00	1	138.50	138.50	0	1,219	0.00%
2021/11/15	0	0.00	3.1	139.55	141.50	-3.1	1,189	-0.26%
2021/11/12	12.1	140.67	11	142.95	136.50	1.1	1,154	0.09%
2021/11/11	2	137.25	10	135.30	134.00	-8	1,063	-0.75%
2021/11/10	5.1	135.00	2	131.75	135.00	3.1	1,032	0.30%
2021/11/08	2.4	125.75	0	0.00	126.00	2.4	988	0.24%
2021/11/05	0	0.00	1	132.50	132.00	-1	969	-0.10%
2021/11/04	2	129.25	1	129.00	128.50	1	961	0.10%
2021/11/03	1	127.00	1	128.00	128.00	0	961	0.00%
2021/11/02	1	127.50	1.3	128.45	128.50	-0.3	943	-0.03%
2021/11/01	2	133.00	2	134.25	134.00	0	912	0.00%
2021/10/29	5	133.80	9	134.72	134.00	-4	893	-0.45%
2021/10/28	1	139.50	5	133.20	132.50	-4	871	-0.46%
2021/10/27	6.1	133.74	13.1	133.62	135.00	-7	841	-0.83%
2021/10/26	12	134.88	4.3	134.49	129.00	7.7	816	0.94%
2021/10/25	8.4	130.68	5	130.80	131.00	3.4	762	0.45%
2021/10/22	1	122.50	0	0.00	122.00	1	734	0.14%
2021/10/21	0	0.00	1	122.50	121.50	-1	748	-0.13%
2021/10/20	4	122.74	4.2	122.00	123.00	-0.1	756	-0.02%
2021/10/19	9	119.44	7	117.93	121.00	2	752	0.27%
2021/10/15	1	109.50	0	0.00	110.00	1	757	0.13%
2021/10/14	1	107.00	3.2	107.16	106.00	-2.2	772	-0.28%
2021/10/12	1	108.00	0	0.00	107.00	1	822	0.12%
2021/10/08	0	0.00	0.2	113.00	112.00	-0.2	842	-0.02%
2021/10/07	0	0.00	0.3	110.00	111.00	-0.3	871	-0.03%
2021/10/01	1	111.00	0	0.00	111.50	1	1,159	0.09%
2021/09/24	3	126.17	3	124.67	125.00	0	1,497	0.00%
2021/09/23	5	124.50	5	126.60	124.50	0	1,555	0.00%
2021/09/10	1	116.00	0	0.00	115.00	1	1,997	0.05%
2021/09/08	0	0.00	2	109.50	109.00	-2	2,000	-0.10%
2021/09/01	2	118.50	0	0.00	119.50	2	1,999	0.10%
2021/08/30	10	119.00	0	0.00	118.00	10	2,002	0.50%
2021/08/25	0	0.00	1	120.00	120.00	-1	1,997	-0.05%
2021/08/12	0	0.00	1	125.50	127.00	-1	1,944	-0.05%
2021/08/11	0	0.00	1	128.50	125.50	-1	1,943	-0.05%
2021/08/10	2	128.75	0	0.00	129.00	2	1,941	0.10%
2021/08/09	0	0.00	1	131.50	130.00	-1	1,941	-0.05%
2021/08/06	1	136.50	0.4	136.00	135.50	0.6	1,940	0.03%
2021/08/04	1	136.00	0	0.00	135.00	1	1,971	0.05%
2021/07/30	0	0.00	2	139.50	135.50	-2	1,985	-0.10%
2021/07/28	7	135.07	6	140.00	136.00	1	1,968	0.05%
2021/07/27	1	140.00	1	142.50	140.00	0	1,954	0.00%
2021/07/26	1	148.00	0	0.00	146.50	1	1,948	0.05%
2021/07/23	1	144.50	3	147.33	145.00	-2	1,932	-0.10%
2021/07/22	0	0.00	0.2	146.24	146.00	-0.2	1,905	-0.01%
2021/07/16	0	0.00	2	145.75	146.50	-2	1,824	-0.11%
2021/07/15	1.2	145.25	0	0.00	144.50	1.2	1,806	0.07%
2021/07/14	0	0.00	3	143.00	142.00	-3	1,785	-0.17%
2021/07/13	4	146.50	0	0.00	141.00	4	1,760	0.23%
2021/07/12	5	148.40	4	149.88	150.00	1	1,699	0.06%
2021/07/09	1	141.50	2	144.00	144.50	-1	1,611	-0.06%
2021/07/08	2	143.50	3.1	146.92	141.50	-1.1	1,566	-0.07%
2021/07/07	1	142.00	6	142.26	144.00	-5	1,485	-0.34%
2021/07/06	6	140.92	2	140.25	139.00	4	1,430	0.28%
2021/07/05	5	141.40	4.1	140.68	144.00	1	1,413	0.07%
2021/07/02	2	136.00	12	136.21	139.00	-10	1,304	-0.77%
2021/07/01	2	133.50	3	135.00	129.50	-1	1,255	-0.08%
2021/06/30	8	134.44	5	133.10	134.00	3	1,249	0.24%
2021/06/29	1	133.00	2	131.75	134.00	-1	1,209	-0.08%
2021/06/28	3	132.00	0	0.00	131.50	3	1,178	0.25%
2021/06/25	2	128.25	7.2	129.94	129.00	-5.2	1,177	-0.44%
2021/06/24	6	126.83	16	126.91	126.50	-10	1,197	-0.84%
2021/06/23	10.2	125.49	21	125.69	127.50	-10.8	1,063	-1.02%
2021/06/22	0	0.00	1	118.00	116.00	-1	935	-0.11%
2021/06/17	1	112.50	0	0.00	112.50	1	904	0.11%
2021/06/09	2	110.50	0	0.00	109.00	2	955	0.21%
2021/06/04	0	0.00	1	106.50	106.50	-1	954	-0.10%
2021/06/02	1	106.00	0	0.00	105.50	1	974	0.10%
2021/06/01	1	107.50	0	0.00	107.50	1	975	0.10%
2021/05/25	5	103.50	3	102.50	102.00	2	1,010	0.20%
2021/05/17	0	96.90	0	0.00	92.20	0	1,123	0.00%
2021/05/13	0	0.00	1	106.50	103.50	-1	1,118	-0.09%
2021/05/12	0	0.00	5	110.50	106.50	-5	1,129	-0.44%
2021/05/04	6	100.00	0	0.00	101.50	6	1,549	0.39%
2021/04/22	0	0.00	15	114.00	113.50	-15	2,565	-0.58%
2021/04/21	15	118.00	0	0.00	116.50	15	2,587	0.58%
2021/04/13	0	0.00	1	116.00	114.50	-1	2,912	-0.03%
2021/04/12	1	118.50	4	117.00	116.00	-3	2,958	-0.10%
2021/04/09	0	0.00	1	118.50	118.50	-1	3,044	-0.03%
2021/04/07	0	0.00	1	120.50	122.00	-1	3,036	-0.03%
2021/04/06	2	121.50	4	121.38	122.50	-2	3,050	-0.07%
2021/04/01	3	120.00	0	0.00	120.00	3	3,025	0.10%
2021/03/31	0	0.00	1	120.00	119.00	-1	3,000	-0.03%
2021/03/30	6	122.92	2	121.75	121.00	4	2,995	0.13%
2021/03/29	6	121.75	3	119.67	122.50	3	2,945	0.10%
2021/03/26	5	111.20	0	0.00	112.00	5	2,859	0.17%
2021/03/25	0	0.00	5	111.80	111.00	-5	2,895	-0.17%
2021/03/23	4	115.00	0	0.00	114.50	4	2,930	0.14%
2021/03/17	0	0.00	0	116.50	114.50	0	3,091	0.00%
2021/03/11	1	112.50	0	0.00	111.50	1	3,420	0.03%
2021/03/08	5	111.00	0	0.00	109.00	5	3,594	0.14%
2021/03/05	0	0.00	3	111.00	112.00	-3	3,797	-0.08%
2021/03/02	1	115.50	1	115.50	112.00	0	4,683	0.00%
2021/02/25	1	115.00	0	0.00	115.00	1	4,889	0.02%
2021/02/24	1	120.50	0.1	117.50	115.00	0.9	4,916	0.02%
2021/02/23	0	0.00	16	119.19	119.50	-16	4,926	-0.32%
2021/02/22	3	117.33	6	118.08	117.00	-3	4,933	-0.06%
2021/02/19	6	117.67	0	0.00	117.50	6	4,944	0.12%
2021/02/17	0.1	114.50	0	0.00	114.50	0.1	4,996	0.00%
2021/02/05	1	112.50	0	0.00	111.50	1	5,052	0.02%
2021/02/03	4	112.50	0	0.00	112.50	4	5,550	0.07%
2021/02/02	10	112.50	10	113.00	112.50	0	5,659	0.00%
2021/02/01	0	0.00	4	110.50	111.00	-4	5,646	-0.07%
2021/01/29	15	115.83	10.1	116.06	113.50	4.9	5,620	0.09%
2021/01/28	11	119.64	2	121.25	119.00	9	5,549	0.16%
2021/01/27	11	122.14	8	121.50	120.00	3	5,475	0.05%
2021/01/26	2	119.25	9	121.06	116.50	-7	5,304	-0.13%
2021/01/25	6	113.17	1	113.00	113.00	5	5,175	0.10%
2021/01/22	11	115.50	5	113.30	115.50	6	5,148	0.12%
2021/01/21	13	112.65	19	113.47	114.50	-6	5,114	-0.12%
2021/01/20	36	116.56	22	116.45	115.00	14	5,043	0.28%
2021/01/19	121	134.87	118	136.28	125.00	3	4,890	0.06%	大買/大賣/
2021/01/18	19	123.24	49	125.20	127.50	-30	4,405	-0.68%
2021/01/15	1	118.00	2	117.50	116.00	-1	4,220	-0.02%
2021/01/14	12	112.17	3	110.83	112.50	9	4,110	0.22%
2021/01/12	12	111.83	9	113.00	111.50	3	4,079	0.07%
2021/01/08	11	122.91	14	118.04	116.50	-3	4,027	-0.07%
2021/01/07	3	115.67	5	116.70	118.00	-2	3,864	-0.05%
2021/01/06	14	111.64	7	110.50	110.00	7	3,801	0.18%
2021/01/05	11.7	117.77	2	115.50	115.00	9.7	3,763	0.26%
2021/01/04	14	117.25	4	117.88	120.00	10	3,717	0.27%
2020/12/30	0	0.00	7	113.36	111.50	-7	3,637	-0.19%
2020/12/29	0	0.00	1	113.50	113.50	-1	3,627	-0.03%
2020/12/28	0	0.00	3	111.00	111.50	-3	3,661	-0.08%
2020/12/24	0	0.00	2	109.50	109.00	-2	3,690	-0.05%
2020/12/23	8	108.00	2	106.00	108.50	6	3,676	0.16%
2020/12/22	3.2	107.05	16	108.56	104.50	-12.8	3,662	-0.35%
2020/12/18	0	0.00	5	109.00	108.00	-5	3,595	-0.14%
2020/12/16	0.2	113.00	3	112.67	112.50	-2.8	3,551	-0.08%
2020/12/15	31	113.89	16	110.16	109.00	15	3,524	0.43%
2020/12/14	1	111.50	19	110.00	111.50	-18	3,453	-0.52%
2020/12/11	7	115.64	5	114.40	111.00	2	3,427	0.06%
2020/12/10	6.1	112.98	0	0.00	112.00	6.1	3,340	0.18%
2020/12/09	9	113.56	5	112.50	112.50	4	3,276	0.12%
2020/12/08	29	115.19	30	116.15	112.50	-1	3,241	-0.03%
2020/12/07	7	115.21	5	116.60	116.00	2	3,144	0.06%
2020/12/04	0	0.00	1	113.00	112.50	-1	2,970	-0.03%
2020/12/02	1	115.00	1	115.50	116.50	0	2,837	0.00%
2020/12/01	20	116.65	8	117.19	114.50	12	2,768	0.43%
2020/11/30	18	118.78	11	118.64	113.00	7	2,552	0.27%
2020/11/27	16	115.66	21	113.24	119.50	-5	2,310	-0.22%
2020/11/26	29	110.24	27	112.85	109.00	2	2,053	0.10%
2020/11/25	13	103.19	21	104.43	105.50	-8	1,645	-0.49%
2020/11/24	3	96.83	6	96.87	96.00	-3	1,440	-0.21%
2020/11/20	4	98.50	0	0.00	98.50	4	1,380	0.29%
2020/11/19	5	97.84	2	97.15	98.90	3	1,345	0.22%
2020/11/18	9	96.54	4	98.05	95.40	5	1,308	0.38%
2020/11/17	4	96.10	1	94.90	96.30	3	1,279	0.23%
2020/11/16	2	96.30	1	96.70	96.60	1	1,250	0.08%
2020/11/13	8	98.04	4	97.30	97.50	4	1,200	0.33%
2020/11/12	11	101.40	10	100.36	97.30	1	1,129	0.09%
2020/11/11	13	97.04	7	96.89	100.50	6	863	0.69%
2020/11/10	3	90.10	3	90.93	91.70	0	617	0.00%
2020/11/04	0	0.00	0	79.10	80.60	0	486	0.00%
2020/10/30	0	0.00	1	80.11	80.00	-1	496	-0.21%
2020/10/28	0	0.00	0	82.30	80.00	0	496	0.00%
2020/10/26	0	0.00	7	83.30	82.50	-7	497	-1.41%
2020/10/20	1	84.10	0	0.00	84.50	1	511	0.20%
2020/10/08	1	84.40	1	83.40	83.40	0	479	0.00%
2020/10/05	1	83.59	1.1	81.66	82.70	0	441	-0.01%
2020/09/14	0	0.00	1	73.80	73.60	-1	391	-0.26%
2020/09/10	1	75.10	0	0.00	74.10	1	407	0.25%
2020/08/05	0.1	77.80	0	0.00	77.00	0.1	1,172	0.00%
2020/07/24	3	76.70	0	0.00	76.30	3	1,250	0.24%
2020/07/06	0	0.00	1	84.40	84.70	-1	1,319	-0.08%
2020/07/02	0	0.00	5	84.86	85.00	-5	1,343	-0.37%
2020/07/01	5	83.80	0	0.00	83.70	5	1,339	0.37%
2020/06/30	1	82.50	0	0.00	82.60	1	1,338	0.07%
2020/06/23	0	0.00	5	84.50	84.50	-5	1,320	-0.38%
2020/06/19	5	87.70	0	0.00	86.60	5	1,315	0.38%
2020/06/15	0	0.00	3	85.77	85.40	-3	1,290	-0.23%
2020/06/12	1	88.00	1	86.50	89.50	0	1,278	0.00%
2020/06/09	0	0.00	1	89.50	90.00	-1	1,236	-0.08%
2020/06/08	7	93.49	5	92.72	91.90	2	1,228	0.16%
2020/06/05	0	0.00	1	89.50	90.00	-1	1,158	-0.09%
2020/06/04	0	0.00	1	89.00	87.90	-1	1,125	-0.09%
2020/06/03	1	85.90	1	85.20	85.80	0	1,091	0.00%
2020/06/02	10	84.70	0	0.00	84.70	10	1,076	0.93%
2020/06/01	1	85.40	0	0.00	85.60	1	1,071	0.09%
2020/05/29	0	0.00	1	83.40	82.70	-1	1,065	-0.09%
2020/05/28	1	85.40	0	0.00	83.10	1	1,068	0.09%
2020/05/27	0	0.00	3	84.20	84.20	-3	1,066	-0.28%
2020/05/26	2	86.05	0	0.00	85.10	2	1,062	0.19%
2020/05/22	0	0.00	1	86.70	86.80	-1	1,041	-0.10%
2020/05/21	8	91.15	2	89.80	88.90	6	1,026	0.58%
2020/05/20	0	0.00	1	85.40	87.00	-1	950	-0.11%
2020/05/19	1	83.20	1	83.30	82.50	0	899	0.00%
2020/05/13	17	87.92	16	88.61	86.00	1	823	0.12%
2020/05/12	2	84.10	3	85.00	86.40	-1	711	-0.14%
2020/05/11	0	0.00	2	78.00	78.60	-2	622	-0.32%
2020/05/08	2	74.45	1	73.90	73.50	1	590	0.17%
2020/05/07	1	71.30	0	0.00	71.40	1	580	0.17%
2020/05/05	0	0.00	1	70.00	69.90	-1	584	-0.17%
2020/04/30	0	0.00	1	71.80	72.00	-1	596	-0.17%
2020/04/28	1	68.40	1	68.60	69.10	0	607	0.00%
2020/04/24	1	65.00	1	65.30	65.20	0	630	0.00%
2020/04/15	1	69.70	2	68.75	69.10	-1	779	-0.13%
2020/04/14	2	68.50	23	68.22	68.30	-21	780	-2.69%
2020/04/13	2	68.90	5	69.38	68.00	-3	797	-0.38%
2020/04/10	4	66.78	0	0.00	68.30	4	776	0.51%
2020/04/09	0	0.00	4	65.28	63.10	-4	774	-0.52%
2020/04/08	4	66.78	0	0.00	67.10	4	759	0.53%
2020/04/07	2	61.20	2	60.95	61.00	0	755	0.00%
2020/04/01	1	59.10	0	0.00	59.00	1	777	0.13%
2020/03/25	22	60.95	0	0.00	60.20	22	783	2.81%
2020/03/24	0	0.00	5	55.80	57.30	-5	790	-0.63%
2020/03/20	0	0.00	8	57.64	57.20	-8	818	-0.98%
2020/03/19	8	56.06	10	57.69	55.80	-2	818	-0.24%
2020/03/18	0	0.00	9	60.00	60.00	-9	806	-1.12%
2020/03/17	2	62.00	5	60.30	59.80	-3	802	-0.37%
2020/03/13	1	63.00	0	0.00	67.00	1	789	0.13%
2020/03/11	0	0.00	1	76.70	74.40	-1	767	-0.13%
2020/03/10	0	0.00	1	75.40	75.70	-1	763	-0.13%
2020/03/05	2	81.20	0	0.00	81.10	2	751	0.27%
2020/03/02	3	79.23	2	78.70	78.50	1	730	0.14%
2020/02/26	1	84.90	0	0.00	84.20	1	713	0.14%
2020/02/10	0	0.00	1	86.10	86.20	-1	670	-0.15%
2020/02/06	0	0.00	1	93.00	93.00	-1	648	-0.15%
2020/02/05	0	0.00	1	93.40	92.30	-1	643	-0.16%
2020/02/04	1	94.50	0	0.00	92.10	1	634	0.16%
2020/02/03	1	88.90	0	0.00	92.00	1	623	0.16%
2020/01/31	8	92.11	0	0.00	93.60	8	607	1.32%
2020/01/30	4	93.03	0	0.00	90.20	4	583	0.69%
2020/01/17	6	98.23	0	0.00	97.70	6	550	1.09%
2020/01/16	2	100.50	0	0.00	99.20	2	542	0.37%
2020/01/14	2	97.10	6	98.10	97.40	-4	485	-0.82%
2020/01/13	0	0.00	1	93.50	93.60	-1	406	-0.25%
2020/01/08	0	0.00	5	89.24	89.70	-5	374	-1.33%
2020/01/07	3	91.20	1	92.50	90.10	2	362	0.55%
2020/01/06	4	89.75	2	90.10	90.30	2	335	0.60%
2020/01/02	2	91.10	1	91.80	90.70	1	299	0.33%
2019/12/31	0	0.00	1	88.50	89.60	-1	282	-0.35%
2019/12/19	0	0.00	2	85.25	84.20	-2	203	-0.98%
2019/12/17	2	80.40	1	81.40	82.70	1	184	0.54%
2019/12/16	1	78.60	0	0.00	78.60	1	157	0.63%
2019/11/14	0	0.00	2	76.10	76.20	-2	187	-1.07%
2019/11/12	0	0.00	1	75.50	75.50	-1	181	-0.55%
2019/11/11	1	76.00	1	75.70	75.70	0	184	0.00%
2019/11/08	1	76.20	0	0.00	76.70	1	182	0.55%
2019/11/07	0	0.00	1	75.50	75.80	-1	181	-0.55%
2019/10/28	0	0.00	1	76.00	75.20	-1	176	-0.57%
2019/09/10	2	73.60	0	0.00	73.40	2	206	0.97%
2019/08/19	0	0.00	1	74.00	74.10	-1	194	-0.51%
2019/08/15	1	71.60	1	72.80	73.10	0	196	0.00%
2019/07/29	0	0.00	1	79.90	79.80	-1	248	-0.40%
2019/07/16	1	77.90	0	0.00	77.90	1	249	0.40%
2019/07/09	0	0.00	1	78.80	77.60	-1	249	-0.40%
2019/07/03	2	80.30	0	0.00	80.00	2	251	0.80%
2019/07/02	0	0.00	1	79.00	79.00	-1	241	-0.41%
2019/06/26	1	75.10	0	0.00	75.00	1	239	0.42%
2019/06/17	0	0.00	1	75.90	76.00	-1	254	-0.39%
2019/06/14	0	0.00	2	76.70	76.30	-2	259	-0.77%
2019/06/13	3	76.60	5	76.50	77.30	-2	258	-0.77%
2019/06/12	4	74.65	0	0.00	74.60	4	253	1.58%
2019/06/10	0	0.00	1	73.00	72.30	-1	251	-0.40%
2019/06/03	1	72.50	0	0.00	72.60	1	265	0.38%
2019/05/31	1	73.30	0	0.00	73.30	1	265	0.38%
2019/05/27	0	0.00	3	71.10	71.30	-3	273	-1.10%
2019/05/22	2	73.75	0	0.00	73.00	2	288	0.69%
2019/05/21	1	71.20	0	0.00	72.50	1	293	0.34%
2019/05/02	0	0.00	0.1	87.00	86.80	-0.1	348	-0.03%
2019/04/29	0	0.00	1	86.60	86.00	-1	366	-0.27%
2019/04/24	0	0.00	5	89.30	89.00	-5	420	-1.19%
2019/04/23	1	90.50	1	89.60	89.60	0	446	0.00%
2019/04/12	0	0.00	2	88.70	88.00	-2	498	-0.40%
2019/04/10	2	89.70	1	90.30	89.60	1	497	0.20%
2019/04/08	0	0.00	1	90.00	89.60	-1	494	-0.20%
2019/04/03	1	89.70	0	0.00	89.80	1	495	0.20%
2019/04/02	0	0.00	1	89.00	89.90	-1	497	-0.20%
2019/03/28	1	85.00	0	0.00	85.00	1	498	0.20%
2019/03/26	1	87.00	0	0.00	87.60	1	502	0.20%
2019/03/22	5	89.50	0	0.00	89.60	5	521	0.96%
2019/03/14	1	89.90	0	0.00	90.00	1	620	0.16%
2019/03/12	3	90.67	0	0.00	90.70	3	631	0.47%
2019/03/06	0	0.00	1	94.20	94.10	-1	699	-0.14%
2019/02/27	0	0.00	1	95.30	96.00	-1	705	-0.14%
2019/02/25	1	97.00	0	0.00	97.50	1	703	0.14%
2019/02/21	0	0.00	1	95.30	95.40	-1	696	-0.14%
2019/02/20	0	0.00	3	94.97	94.60	-3	698	-0.43%
2019/02/19	1	98.00	0	0.00	95.80	1	696	0.14%
2019/02/14	1	94.00	5	93.58	95.20	-4	685	-0.58%
2019/02/13	2	91.20	0	0.00	91.60	2	674	0.30%
2019/02/12	1	90.40	0	0.00	90.00	1	667	0.15%
2019/01/28	2	92.50	0	0.00	90.60	2	672	0.30%
2019/01/24	0	0.00	1	93.40	92.60	-1	662	-0.15%
2019/01/23	0	0.00	1	91.70	91.70	-1	654	-0.15%
2019/01/22	0	0.00	1	91.00	90.20	-1	652	-0.15%
2019/01/18	2	90.80	0	0.00	90.10	2	641	0.31%
2019/01/16	0	0.00	3	92.27	93.10	-3	622	-0.48%
2019/01/15	1	91.00	0	0.00	90.00	1	600	0.17%
2019/01/14	1	88.10	1	88.60	87.90	0	580	0.00%
2019/01/11	2	87.60	0	0.00	87.20	2	572	0.36%
2019/01/04	0	0.00	1	79.50	80.00	-1	544	-0.18%
2018/12/28	0	0.00	1	83.20	82.10	-1	556	-0.18%
2018/12/21	2	87.55	1	83.10	86.50	1	566	0.18%
2018/12/20	0	0.00	2	83.90	83.10	-2	558	-0.36%
2018/12/19	0	0.00	1	84.50	84.50	-1	555	-0.18%
2018/12/18	0	0.00	1	87.10	86.50	-1	552	-0.18%
2018/12/14	0	0.00	1	88.30	87.50	-1	531	-0.19%
2018/12/13	6	89.62	15	89.61	88.00	-9	512	-1.76%
2018/12/12	4	84.05	1	84.10	84.90	3	459	0.65%
2018/12/06	1	81.00	0	0.00	79.10	1	429	0.23%
2018/12/05	0	0.00	1	81.50	81.60	-1	430	-0.23%
2018/12/04	0	0.00	2	81.60	82.80	-2	443	-0.45%
2018/12/03	1	77.20	0	0.00	79.00	1	437	0.23%
2018/11/30	0	0.00	1	76.80	73.10	-1	423	-0.24%
2018/11/28	0	0.00	3	74.17	74.50	-3	393	-0.76%
2018/11/23	14	70.91	6	71.00	70.60	8	397	2.01%
2018/11/22	6	72.72	0	0.00	72.00	6	395	1.52%
2018/11/21	3	72.30	1	72.70	72.50	2	394	0.51%
2018/11/15	0	0.00	1	71.70	71.30	-1	428	-0.23%
2018/10/29	0	0.00	1	73.50	73.50	-1	504	-0.20%
2018/10/22	1	79.20	0	0.00	79.00	1	499	0.20%
2018/10/19	0.1	80.20	0	0.00	80.10	0.1	493	0.01%
2018/09/28	0	0.00	1	94.20	94.60	-1	445	-0.22%
2018/09/21	1	94.70	0	0.00	94.70	1	441	0.23%
2018/09/19	1	96.50	0	0.00	96.60	1	440	0.23%
2018/09/14	0	0.00	1	97.20	98.20	-1	438	-0.23%
2018/09/10	2	96.25	1	95.40	93.00	1	419	0.24%
2018/09/07	0	0.00	1	99.90	100.00	-1	400	-0.25%
2018/09/06	1	103.50	0	0.00	103.50	1	385	0.26%
2018/09/05	1	106.50	0	0.00	105.50	1	378	0.26%
2018/08/27	1	111.50	0	0.00	111.50	1	371	0.27%
2018/08/24	2	119.00	0	0.00	120.00	2	359	0.56%
2018/08/22	1	123.50	0	0.00	122.50	1	340	0.29%
2018/08/15	3	117.33	0	0.00	117.00	3	304	0.99%
2018/08/13	1	120.50	0	0.00	120.00	1	287	0.35%
2018/08/10	6	126.50	5	125.00	125.50	1	273	0.37%
2018/08/08	0	0.00	1	136.50	136.50	-1	197	-0.51%
2018/08/03	1	137.00	1	137.50	137.00	0	197	0.00%
2018/08/01	2	139.50	0	0.00	139.00	2	199	1.00%
2018/07/31	1	134.00	0	0.00	134.00	1	192	0.52%
2018/07/19	1	134.00	0	0.00	133.50	1	191	0.52%
2018/07/16	0	0.00	2	136.00	136.00	-2	196	-1.02%
2018/07/13	2	136.00	0	0.00	135.50	2	201	0.99%
2018/06/28	0	0.00	3	137.67	136.50	-3	258	-1.16%
2018/06/20	0	0.00	1	142.00	142.00	-1	265	-0.38%
2018/06/07	2	147.00	2	148.50	148.50	0	275	0.00%
2018/05/09	1	146.50	0	0.00	143.00	1	337	0.30%
2018/05/08	0	0.00	1	143.00	143.50	-1	333	-0.30%
2018/05/07	0	0.00	1	142.50	142.50	-1	336	-0.30%
2018/05/03	1	140.00	0	0.00	139.50	1	336	0.30%
2018/04/30	1	140.50	0	0.00	139.50	1	338	0.30%
2018/04/26	1	141.00	0	0.00	140.50	1	333	0.30%
2018/04/23	0	0.00	1	149.00	149.00	-1	327	-0.30%
2018/04/16	1	153.00	0	0.00	155.00	1	310	0.32%
2018/03/15	1	147.00	1	144.00	147.00	0	308	0.00%
2018/03/12	1	145.00	0	0.00	145.00	1	317	0.31%
2018/02/27	0	0.00	1	143.50	143.50	-1	322	-0.31%
2018/02/22	0	0.00	1	143.00	140.50	-1	331	-0.30%
2018/02/12	2	139.00	0	0.00	139.00	2	315	0.63%
2018/01/30	0	0.00	1	153.50	152.00	-1	332	-0.30%
2018/01/26	1	156.00	0	0.00	156.00	1	334	0.30%
2018/01/17	0	0.00	1	157.00	157.00	-1	359	-0.28%
2018/01/16	0	0.00	1	158.50	158.50	-1	364	-0.27%
2018/01/15	0	0.00	1	157.00	157.50	-1	364	-0.27%
2018/01/03	0	0.00	1	157.00	155.00	-1	400	-0.25%