胡連 (6279)-凱基-中港券商分點個股進出

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:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

胡連 (6279)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/15	0	0.00	1	161.00	160.00	-1	872	-0.11%
2024/05/10	0	0.00	1.1	160.50	160.50	-1.1	868	-0.13%
2024/05/09	0	0.00	0.1	157.00	156.50	-0.1	844	-0.01%
2024/05/07	0	0.00	1	153.00	152.50	-1	840	-0.12%
2024/05/03	0	0.00	2	155.50	155.50	-2	838	-0.24%
2024/05/02	0	0.00	12	154.75	155.50	-12	840	-1.43%
2024/04/30	3	157.17	0	0.00	155.50	3	840	0.36%
2024/04/29	1	155.00	0	0.00	155.50	1	840	0.12%
2024/04/26	1	152.00	0	0.00	152.00	1	839	0.12%
2024/04/25	1	151.50	0	0.00	152.00	1	838	0.12%
2024/04/24	2	152.00	0	0.00	151.50	2	840	0.24%
2024/04/23	8	149.94	0	0.00	150.50	8	851	0.94%
2024/04/19	0	0.00	1	149.00	148.50	-1	846	-0.12%
2024/04/16	2	150.50	0	0.00	149.50	2	836	0.24%
2024/04/15	0	0.00	1	154.50	154.00	-1	827	-0.12%
2024/04/12	2.1	154.55	0	0.00	154.50	2.1	821	0.26%
2024/04/11	2	157.00	4	158.00	157.00	-2	814	-0.25%
2024/04/10	1	161.00	1	160.50	160.50	0	801	0.00%
2024/04/09	1	160.50	1	160.50	160.50	0	798	0.00%
2024/04/08	4	165.00	0.2	166.50	164.50	3.8	779	0.49%
2024/04/03	4	169.75	0	0.00	169.50	4	771	0.52%
2024/04/02	0	173.00	0.6	170.42	169.00	-0.6	778	-0.08%
2024/04/01	1.3	173.42	0	0.00	170.00	1.3	760	0.17%
2024/03/25	1	164.35	0.1	162.50	161.50	0.9	670	0.13%
2024/03/22	0	0.00	0.2	163.50	163.00	-0.2	674	-0.03%
2024/03/21	0.2	162.50	0	0.00	163.00	0.2	673	0.03%
2024/03/18	0	0.00	3	163.00	166.00	-3	658	-0.46%
2024/03/13	4	170.25	0	0.00	170.50	4	644	0.62%
2024/03/08	0	0.00	8	161.00	161.00	-8	598	-1.34%
2024/03/07	0	0.00	0	168.50	168.50	0	585	0.00%
2024/03/06	0	0.00	1	170.00	169.50	-1	575	-0.17%
2024/03/01	0	0.00	1	166.00	167.50	-1	536	-0.19%
2024/02/29	4	167.50	0	165.50	167.50	4	530	0.75%
2024/02/22	1	158.00	0.2	157.50	159.00	0.9	469	0.18%
2024/02/21	0.1	158.75	5	159.50	159.00	-4.9	468	-1.05%
2024/02/20	0.1	158.50	0	0.00	157.00	0.1	470	0.01%
2024/02/19	3	160.17	1	159.50	160.50	2	471	0.42%
2024/02/16	5	159.00	0	0.00	159.00	5	457	1.09%
2024/02/05	0	0.00	0	150.00	150.50	0	443	0.00%
2024/01/25	0	152.50	0	0.00	152.00	0	559	0.01%
2024/01/24	0	153.50	0	0.00	154.00	0	563	0.00%
2024/01/16	1	153.00	0	0.00	152.50	1	597	0.17%
2024/01/12	0	152.50	0	0.00	151.50	0	606	0.00%
2024/01/09	1	154.50	1	154.50	154.50	0	633	0.00%
2023/12/29	0	159.00	0	0.00	159.00	0	766	0.00%
2023/12/28	0	158.00	1	155.50	158.50	-1	811	-0.12%
2023/12/11	0	156.50	0	0.00	156.00	0	866	0.00%
2023/12/05	0	0.00	1	158.50	157.50	-1	909	-0.11%
2023/11/28	0	0.00	1	160.00	160.50	-1	910	-0.11%
2023/11/16	0	0.00	1	156.50	157.00	-1	901	-0.11%
2023/11/08	1	156.00	4	155.00	156.50	-3	871	-0.34%
2023/11/07	4	153.25	0	0.00	152.00	4	858	0.47%
2023/11/03	2	147.50	2	148.25	148.00	0	865	0.00%
2023/10/31	1	139.50	1	138.00	138.00	0	895	0.00%
2023/10/30	1	143.51	1	142.50	142.50	0	901	0.00%
2023/10/25	0	0.00	0	153.00	153.50	0	945	0.00%
2023/10/24	0	152.00	0	0.00	152.00	0	980	0.00%
2023/10/19	0	153.00	0	0.00	153.00	0	1,021	0.00%
2023/10/17	0	154.00	1	154.50	154.00	-1	1,039	-0.09%
2023/10/16	1	154.50	0	0.00	153.00	1	1,047	0.10%
2023/10/11	1	152.00	1	152.00	151.00	0	1,081	0.00%
2023/10/05	0	160.15	0.1	164.00	158.00	-0.1	1,054	-0.01%
2023/10/02	0	151.50	0	0.00	153.50	0	984	0.00%
2023/09/20	0	0.00	15	149.63	149.00	-15	1,173	-1.28%
2023/09/19	0	151.00	0	0.00	149.50	0	1,207	0.00%
2023/09/18	0	149.50	0	0.00	149.50	0	1,220	0.00%
2023/09/14	0	0.00	9	153.50	152.50	-9	1,339	-0.67%
2023/09/11	0	0.00	0	148.50	149.00	0	1,520	0.00%
2023/09/08	0	0.00	1	151.50	150.00	-1	1,575	-0.06%
2023/09/07	0	0.00	1	151.00	149.50	-1	1,710	-0.06%
2023/09/05	0	146.50	0	0.00	147.50	0	2,088	0.00%
2023/08/28	1.1	139.89	0	0.00	137.50	1.1	2,160	0.05%
2023/08/23	2	141.00	0	0.00	141.50	2	2,187	0.09%
2023/08/22	2	145.50	1	147.00	146.50	1	2,190	0.05%
2023/08/15	1	144.50	1	146.00	147.00	0	2,208	0.00%
2023/08/14	2	144.25	1	143.50	143.50	1	2,216	0.05%
2023/08/11	2.2	148.50	1	147.00	147.00	1.2	2,211	0.05%
2023/08/09	2	149.00	3	146.67	147.00	-1	2,195	-0.05%
2023/08/08	4	151.13	1.1	151.00	150.00	2.9	2,175	0.13%
2023/08/01	5	161.00	0	0.00	158.00	5	2,141	0.23%
2023/07/31	0.1	158.95	0	0.00	158.00	0.1	2,123	0.01%
2023/07/27	0.2	159.50	1	157.00	158.50	-0.8	2,078	-0.04%
2023/07/25	1.2	153.25	1	155.50	155.50	0.2	2,037	0.01%
2023/07/24	2	152.50	2	152.75	153.00	0	2,022	0.00%
2023/07/21	2	153.00	1	154.50	155.00	1	2,011	0.05%
2023/07/20	1.4	155.36	1	157.50	158.50	0.4	2,007	0.02%
2023/07/19	3	160.00	1	157.00	156.50	2	1,990	0.10%
2023/07/18	5	162.40	0	162.00	160.50	5	1,993	0.25%
2023/07/17	0.2	165.00	0	0.00	163.50	0.2	1,985	0.01%
2023/07/14	4	164.13	3	164.50	164.50	1	1,971	0.05%
2023/07/13	1	162.00	1	163.50	162.00	0	1,963	0.00%
2023/07/11	2	162.25	1	162.50	162.50	1	1,959	0.05%
2023/07/07	0	161.20	2	162.50	160.50	-2	1,987	-0.10%
2023/07/06	0.5	170.50	1	170.50	167.50	-0.5	1,943	-0.03%
2023/07/05	0.3	169.50	1.2	169.08	168.50	-0.9	1,926	-0.05%
2023/07/04	1.2	171.17	0	0.00	167.00	1.2	1,906	0.06%
2023/07/03	1	171.00	0	171.00	169.00	1	1,845	0.05%
2023/06/29	7	167.00	8	165.00	167.00	-1	1,815	-0.06%
2023/06/27	2	165.00	2	165.50	165.00	0	1,834	0.00%
2023/06/26	0	0.00	2	167.00	167.00	-2	1,857	-0.11%
2023/06/21	1	171.00	1	171.01	169.50	0	1,870	0.00%
2023/06/20	1	167.50	10	167.40	167.50	-9	1,874	-0.48%
2023/06/19	1.1	175.95	4	173.50	175.50	-3	1,807	-0.16%
2023/06/16	10	167.65	3.1	167.24	167.00	6.9	1,705	0.40%
2023/06/15	10	170.90	4	174.00	171.00	6	1,657	0.36%
2023/06/14	21	174.33	11.1	172.55	172.50	9.9	1,612	0.61%
2023/06/13	5	172.10	5.1	173.23	174.00	-0.1	1,567	-0.01%
2023/06/12	3.1	167.34	5.2	169.15	167.00	-2.1	1,420	-0.15%
2023/06/09	0	0.00	6.3	160.00	161.00	-6.3	1,220	-0.52%
2023/06/08	1	149.00	0	149.00	148.50	1	1,064	0.09%
2023/06/07	1	149.50	0	0.00	149.00	1	1,086	0.09%
2023/06/06	0	0.00	2	147.00	147.50	-2	1,110	-0.18%
2023/06/02	0	150.50	0	0.00	149.50	0	1,164	0.00%
2023/06/01	1	149.50	2	148.50	148.00	-1	1,149	-0.09%
2023/05/31	1	147.50	0	0.00	146.50	1	1,144	0.09%
2023/05/29	0	0.00	1	146.00	146.00	-1	1,135	-0.09%
2023/05/25	2	144.00	0	0.00	144.00	2	1,131	0.18%
2023/05/24	0	143.50	0	0.00	143.50	0	1,141	0.00%
2023/05/19	1	143.50	0	0.00	142.00	1	1,173	0.09%
2023/05/18	0	0.00	0	143.50	144.00	0	1,181	0.00%
2023/05/17	0	140.50	0	0.00	140.50	0	1,195	0.00%
2023/05/15	0	142.50	0	142.00	141.00	0	1,210	0.00%
2023/05/11	0	141.00	1	140.50	140.00	-1	1,244	-0.08%
2023/05/10	3	142.83	2	143.00	142.00	1	1,263	0.08%
2023/05/09	0	140.00	2	141.75	141.50	-2	1,269	-0.16%
2023/05/08	1	139.50	1	139.50	138.50	0	1,282	0.00%
2023/05/05	1	140.50	1	139.50	139.50	0	1,349	0.00%
2023/05/03	1	138.00	0	0.00	138.50	1	1,438	0.07%
2023/05/02	0	139.00	1	138.00	138.50	-1	1,515	-0.07%
2023/04/28	0	0.00	1	137.00	137.00	-1	1,550	-0.06%
2023/04/27	3	134.67	1	135.50	134.50	2	1,551	0.13%
2023/04/25	6	136.33	6.4	134.10	133.00	-0.4	1,547	-0.03%
2023/04/24	0	0.00	1	139.00	139.00	-1	1,532	-0.07%
2023/04/20	0	0.00	2	142.25	142.50	-2	1,539	-0.13%
2023/04/19	1	143.00	2	143.00	143.00	-1	1,556	-0.06%
2023/04/18	2	147.50	1	145.00	145.00	1	1,556	0.06%
2023/04/17	2	146.00	2	147.50	147.50	0	1,561	0.00%
2023/04/14	0	0.00	1	146.50	146.50	-1	1,569	-0.06%
2023/04/13	2	146.00	1	145.00	145.00	1	1,577	0.06%
2023/04/12	4	146.38	3	145.84	147.50	1	1,598	0.06%
2023/04/11	0.2	145.00	0	0.00	144.50	0.2	1,602	0.01%
2023/04/10	3.2	143.64	3	142.67	142.50	0.2	1,632	0.01%
2023/04/07	0	0.00	1	144.00	144.00	-1	1,632	-0.06%
2023/04/06	0	0.00	1	142.50	142.50	-1	1,627	-0.06%
2023/03/31	1	142.50	1	144.50	142.50	0	1,642	0.00%
2023/03/30	5	142.90	3	142.17	142.00	2	1,643	0.12%
2023/03/29	0	143.00	1	143.00	143.50	-1	1,652	-0.06%
2023/03/28	2	142.00	1	141.00	141.50	1	1,664	0.06%
2023/03/27	0.5	145.00	0	0.00	144.00	0.5	1,639	0.03%
2023/03/24	3	148.00	1	149.00	148.00	2	1,622	0.12%
2023/03/23	4	141.88	3	145.50	146.00	1	1,631	0.06%
2023/03/22	1	148.00	1	148.02	148.00	0	1,658	0.00%
2023/03/21	1	146.50	1	147.00	146.50	0	1,698	0.00%
2023/03/20	0	148.00	1	146.50	147.00	-1	1,796	-0.06%
2023/03/17	1	146.99	0	0.00	146.00	1	1,862	0.05%
2023/03/16	1	144.00	1	143.50	143.50	0	1,878	0.00%
2023/03/14	2.1	146.71	0	0.00	145.00	2.1	1,903	0.11%
2023/03/13	0	148.50	0	0.00	148.00	0	1,932	0.00%
2023/03/10	2.1	150.96	1	150.50	149.50	1.1	1,985	0.05%
2023/03/09	2.2	155.70	3	154.00	154.00	-0.9	1,996	-0.04%
2023/03/07	1	158.50	2	160.25	159.00	-1	2,009	-0.05%
2023/03/06	0	0.00	1	155.50	155.50	-1	1,987	-0.05%
2023/03/03	1	154.00	0.1	155.00	153.00	0.9	2,006	0.04%
2023/02/24	1.1	154.05	0	0.00	153.50	1.1	2,105	0.05%
2023/02/22	1.1	155.03	1	155.00	155.00	0.1	2,276	0.01%
2023/02/21	2	159.25	0	0.00	159.00	2	2,384	0.08%
2023/02/20	0	0.00	1	159.00	158.50	-1	2,453	-0.04%
2023/02/17	1	156.00	0	0.00	156.50	1	2,516	0.04%
2023/02/16	2	157.00	0	0.00	158.50	2	2,595	0.08%
2023/02/15	0	158.00	0	0.00	155.50	0	2,749	0.00%
2023/02/13	1	155.50	2	155.00	155.00	-1	2,964	-0.03%
2023/02/10	1	156.50	0	0.00	154.50	1	2,979	0.03%
2023/02/08	1	158.00	1	158.00	158.50	0	2,972	0.00%
2023/02/07	6	157.92	6	158.92	158.50	0	2,968	0.00%
2023/02/03	2	160.52	7	160.79	160.50	-5	3,011	-0.16%
2023/02/02	2	156.00	0	0.00	157.00	2	2,963	0.07%
2023/02/01	1	153.50	6	154.08	156.00	-5	2,941	-0.17%
2023/01/31	4	154.25	6	156.17	154.50	-2	2,923	-0.07%
2023/01/30	2	148.00	1	150.00	150.00	1	2,889	0.03%
2023/01/17	1	142.50	0	0.00	143.50	1	2,881	0.03%
2023/01/16	1	141.50	2	142.25	142.00	-1	2,897	-0.03%
2023/01/13	5	142.80	1	142.00	141.50	4	2,927	0.14%
2023/01/10	1	145.00	4	145.50	143.00	-3	3,038	-0.10%
2023/01/09	0	144.50	0	0.00	144.00	0	3,079	0.00%
2023/01/06	1.1	141.60	1	143.50	143.50	0.1	3,152	0.00%
2023/01/05	0	0.00	1	142.50	142.00	-1	3,218	-0.03%
2023/01/04	5	144.30	0	0.00	142.00	5	3,259	0.15%
2022/12/30	0	0.00	3	144.50	144.50	-3	3,348	-0.09%
2022/12/29	4	138.38	0	0.00	140.50	4	3,394	0.12%
2022/12/28	0	0.00	10	144.50	142.50	-10	3,414	-0.29%
2022/12/26	1	147.50	0	0.00	147.50	1	3,520	0.03%
2022/12/23	10	150.00	1	149.00	149.50	9	3,594	0.25%
2022/12/22	1	150.00	13	149.00	152.00	-12	3,687	-0.33%
2022/12/21	14	145.29	0	0.00	145.50	14	3,799	0.37%
2022/12/16	2	158.00	1	159.50	157.50	1	4,009	0.02%
2022/12/15	1	162.00	4	164.50	161.50	-3	4,035	-0.07%
2022/12/14	5	162.10	0	0.00	161.50	5	4,039	0.12%
2022/12/12	1	164.00	20.1	163.62	161.50	-19.1	4,189	-0.46%
2022/12/09	6	160.17	3	157.50	157.50	3	4,154	0.07%
2022/12/08	1	154.50	1	158.00	158.00	0	4,230	0.00%
2022/12/06	0	0.00	4	157.88	157.50	-4	4,560	-0.09%
2022/12/05	0	0.00	5	160.50	161.00	-5	4,679	-0.11%
2022/12/02	0	0.00	1	160.00	160.50	-1	4,656	-0.02%
2022/12/01	18.1	157.50	0	0.00	156.00	18.1	4,606	0.39%
2022/11/30	7	154.21	9	155.72	155.50	-2	4,587	-0.04%
2022/11/29	5.1	154.09	3	153.50	153.50	2.1	4,573	0.04%
2022/11/28	4	156.00	0	0.00	156.00	4	4,577	0.09%
2022/11/25	1	156.00	7	156.50	154.00	-6	4,636	-0.13%
2022/11/24	3	154.00	9	156.00	154.00	-6	4,728	-0.13%
2022/11/23	1	155.00	1	153.50	153.50	0	4,720	0.00%
2022/11/22	0	0.00	1	152.00	152.50	-1	4,731	-0.02%
2022/11/18	6	157.33	1.1	156.91	155.00	4.9	4,805	0.10%
2022/11/17	0.1	153.50	0	0.00	153.50	0.1	4,759	0.00%
2022/11/16	0	0.00	1	145.00	145.50	-1	4,683	-0.02%
2022/11/15	9	143.61	2	142.00	143.00	7	4,668	0.15%
2022/11/14	4	141.63	4	144.63	145.00	0	4,653	0.00%
2022/11/11	11	149.77	8	152.56	143.00	3	4,581	0.07%
2022/11/10	34	162.41	27	157.24	149.50	7	4,423	0.16%
2022/11/09	2	163.50	2	160.00	156.50	0	4,272	0.00%
2022/11/08	2	157.00	2	158.50	157.00	0	4,235	0.00%
2022/11/07	0	0.00	1	157.00	155.00	-1	4,268	-0.02%
2022/11/01	0	151.50	0	0.00	152.00	0	4,708	0.00%
2022/10/31	0	0.00	1	143.50	146.00	-1	4,686	-0.02%
2022/10/28	3	141.67	2	144.00	140.50	1	4,707	0.02%
2022/10/26	0	0.00	2	139.50	140.50	-2	4,732	-0.04%
2022/10/25	2	143.00	3	145.33	142.50	-1	4,700	-0.02%
2022/10/24	2	149.50	2	151.50	147.00	0	4,710	0.00%
2022/10/21	0	0.00	2	148.00	147.00	-2	4,803	-0.04%
2022/10/20	4	151.75	0	0.00	151.00	4	4,895	0.08%
2022/10/19	2	153.00	6	154.92	153.50	-4	4,870	-0.08%
2022/10/18	0	0.00	2	151.00	152.50	-2	4,886	-0.04%
2022/10/17	0	151.00	4	151.75	152.50	-4	4,892	-0.08%
2022/10/14	22	153.39	15	154.00	151.00	7	4,894	0.14%
2022/10/13	2	155.50	0	0.00	153.50	2	4,892	0.04%
2022/10/07	0	0.00	2	176.50	175.50	-2	5,098	-0.04%
2022/10/06	10	175.80	8	172.38	176.00	2	5,171	0.04%
2022/10/05	3	172.50	2	171.00	169.00	1	5,316	0.02%
2022/10/04	2	175.50	2	178.25	173.50	0	5,496	0.00%
2022/10/03	2	169.75	2	167.75	171.00	0	5,563	0.00%
2022/09/30	6	163.67	6	163.50	166.50	0	5,865	0.00%
2022/09/29	11	168.95	16	167.94	168.00	-5	5,992	-0.08%
2022/09/28	18	166.58	18	167.33	159.50	0	5,920	0.00%
2022/09/27	18	169.78	22	170.64	165.50	-4	5,818	-0.07%
2022/09/26	6	172.25	7	173.43	166.00	-1	5,764	-0.02%
2022/09/23	11	178.36	2	183.50	173.00	9	5,737	0.16%
2022/09/22	4	179.63	3	178.67	181.00	1	5,659	0.02%
2022/09/21	0	0.00	1	177.49	178.00	-1	5,601	-0.02%
2022/09/20	10	179.00	9	179.28	178.00	1	5,585	0.02%
2022/09/19	2	177.25	10	178.10	179.50	-8	5,479	-0.15%
2022/09/16	12	172.92	13	173.12	172.50	-1	5,348	-0.02%
2022/09/15	9	174.94	6	175.42	172.00	3	5,335	0.06%
2022/09/14	0	0.00	4	180.50	181.50	-4	5,220	-0.08%
2022/09/13	10	175.85	6	177.92	177.00	4	5,125	0.08%
2022/09/12	0.2	166.50	11	169.68	167.00	-10.8	4,977	-0.22%
2022/09/08	2	158.50	0	0.00	158.00	2	4,894	0.04%
2022/09/07	5	157.00	0	0.00	158.00	5	4,884	0.10%
2022/09/06	3	154.50	3	155.50	155.00	0	4,881	0.00%
2022/09/05	1	157.00	2	158.75	156.50	-1	4,868	-0.02%
2022/09/02	16	160.19	18	162.06	159.00	-2	4,847	-0.04%
2022/09/01	7	162.86	3	164.67	160.00	4	4,838	0.08%
2022/08/31	9	164.39	10	164.75	166.00	-1	4,761	-0.02%
2022/08/30	1	160.00	1	160.50	160.50	0	4,645	0.00%
2022/08/29	1	158.00	1	158.50	157.00	0	4,616	0.00%
2022/08/26	3	159.83	0	0.00	157.50	3	4,581	0.07%
2022/08/25	2	161.25	16	158.69	162.00	-14	4,551	-0.31%
2022/08/24	1	156.00	15	158.00	154.00	-14	4,485	-0.31%
2022/08/23	6	148.00	26	149.04	153.50	-20	4,402	-0.45%
2022/08/22	8	151.25	28	155.04	148.50	-20	4,371	-0.46%
2022/08/19	0	155.00	9.1	154.23	154.50	-9.1	4,350	-0.21%
2022/08/18	3	146.67	4	148.25	148.50	-1	4,297	-0.02%
2022/08/17	4	146.00	4	147.50	146.00	0	4,302	0.00%
2022/08/16	2	146.00	0	0.00	146.50	2	4,301	0.05%
2022/08/15	8	148.50	1	146.50	148.00	7	4,279	0.16%
2022/08/11	65	143.37	64	143.95	145.50	1	4,257	0.02%
2022/08/10	1	160.50	1	158.00	157.00	0	4,070	0.00%
2022/08/09	3	163.83	9.1	161.28	160.00	-6.1	4,052	-0.15%
2022/08/08	4	160.88	3	160.67	163.50	1	3,884	0.03%
2022/08/04	1.2	150.50	3	151.00	151.00	-1.8	3,714	-0.05%
2022/08/02	1	154.00	7	152.79	154.00	-6	3,640	-0.16%
2022/08/01	5	149.60	2	150.00	152.50	3	3,604	0.08%
2022/07/29	5	153.50	1	152.00	151.50	4	3,587	0.11%
2022/07/28	31	150.24	31	150.24	149.50	0	3,544	0.00%
2022/07/27	10	153.00	90	156.19	156.50	-80	3,435	-2.33%
2022/07/26	1	146.50	1	148.00	147.00	0	3,316	0.00%
2022/07/25	1	151.50	5	150.90	151.00	-4	3,297	-0.12%
2022/07/22	152	145.05	2	151.50	145.50	150	3,239	4.63%	大買/鉅額交易
2022/07/21	24	147.46	14	146.82	149.00	10	3,191	0.31%
2022/07/20	20	150.25	34	150.88	150.50	-14	3,130	-0.45%
2022/07/19	36	146.74	50	146.20	146.00	-14	3,039	-0.46%
2022/07/18	43	148.76	30	144.50	151.00	13	2,947	0.44%
2022/07/15	10	153.30	6	152.58	148.00	4	2,779	0.14%
2022/07/14	20	154.50	21	155.17	156.50	-1	2,634	-0.04%
2022/07/13	8	157.63	8	154.38	153.50	0	2,511	0.00%
2022/07/12	14	152.79	18	151.61	151.00	-4	2,290	-0.17%
2022/07/11	25	149.66	9	150.72	150.00	16	2,051	0.78%
2022/07/08	29	148.03	34	149.07	147.00	-5	1,886	-0.26%
2022/07/07	2	137.50	4	138.13	141.00	-2	1,525	-0.13%
2022/07/06	0	0.00	3	128.00	128.50	-3	1,323	-0.23%
2022/07/05	2	126.50	0	0.00	126.50	2	1,293	0.15%
2022/07/04	2	126.50	2	128.50	128.50	0	1,267	0.00%
2022/07/01	0	0.00	0	126.00	125.00	0	1,241	0.00%
2022/06/30	3	126.00	4	125.75	126.00	-1	1,203	-0.08%
2022/06/29	2	130.00	2	129.50	130.00	0	1,187	0.00%
2022/06/28	4	130.50	0	0.00	130.50	4	1,196	0.33%
2022/06/27	5	133.00	2	133.00	132.50	3	1,231	0.24%
2022/06/24	3	130.50	1	131.50	130.00	2	1,232	0.16%
2022/06/23	0	132.50	2	131.00	131.50	-2	1,194	-0.17%
2022/06/22	2	123.50	4	126.00	127.00	-2	1,138	-0.18%
2022/06/21	0	0.00	1	124.00	125.50	-1	1,112	-0.09%
2022/06/20	7	126.57	12	124.38	121.50	-5	1,071	-0.47%
2022/06/17	11	133.27	6	131.58	134.50	5	961	0.52%
2022/06/16	2	133.00	0	0.00	128.00	2	894	0.22%
2022/06/15	2	131.25	0	0.00	131.00	2	875	0.23%
2022/06/14	0	0.00	1	127.50	131.00	-1	861	-0.12%
2022/06/13	0	0.00	1	129.00	128.50	-1	855	-0.12%
2022/06/09	0	0.00	1	130.50	130.50	-1	832	-0.12%
2022/06/08	1	127.00	0	0.00	126.00	1	810	0.12%
2022/06/07	1	129.00	1	127.00	127.00	0	803	0.00%
2022/06/02	1	132.50	0	0.00	131.00	1	790	0.13%
2022/05/27	1	126.50	4	126.63	125.00	-3	694	-0.43%
2022/05/25	1	121.50	1	121.50	120.50	0	636	0.00%
2022/05/24	0.1	118.00	0	0.00	117.50	0.1	608	0.02%
2022/05/20	10	122.90	12	119.83	117.00	-2	585	-0.34%
2022/05/19	0	0.00	1	112.50	114.50	-1	531	-0.19%
2022/05/18	2	113.00	2	114.50	114.00	0	527	0.00%
2022/05/17	1	114.50	0	0.00	113.50	1	519	0.19%
2022/05/16	0	0.00	1	108.00	107.50	-1	510	-0.20%
2022/04/20	1	113.00	0	0.00	115.00	1	532	0.19%
2022/04/13	1	116.50	0	0.00	117.50	1	591	0.17%
2022/04/06	0	0.00	1	123.50	122.50	-1	587	-0.17%
2022/04/01	2	124.50	1	126.00	124.50	1	640	0.16%
2022/03/31	1	127.00	0	0.00	123.50	1	707	0.14%
2022/03/30	5	128.60	7	129.21	128.50	-2	704	-0.28%
2022/03/29	2	124.00	0	0.00	125.00	2	676	0.30%
2022/03/28	1	117.00	0	0.00	117.00	1	665	0.15%
2022/03/11	0	0.00	2	118.00	119.50	-2	874	-0.23%
2022/03/08	0	0.00	1	114.50	113.50	-1	890	-0.11%
2022/02/16	0	0.00	1	127.50	126.00	-1	1,065	-0.09%
2022/02/07	0	0.00	1	126.50	129.50	-1	1,303	-0.08%
2022/01/25	1	124.00	0	0.00	123.00	1	1,351	0.07%
2022/01/11	3	138.67	1	136.00	136.00	2	1,656	0.12%
2022/01/05	0	0.00	1	142.50	142.50	-1	1,609	-0.06%
2021/12/28	0	0.00	1	140.00	140.50	-1	1,578	-0.06%
2021/12/27	1	139.50	4	141.25	142.50	-3	1,527	-0.20%
2021/12/22	0	0.00	8	141.00	140.00	-8	1,422	-0.56%
2021/12/21	1	140.00	0	0.00	140.00	1	1,415	0.07%
2021/12/20	0	0.00	1	140.00	141.00	-1	1,382	-0.07%
2021/12/17	9	137.78	3	138.50	138.50	6	1,375	0.44%
2021/12/16	1	139.50	2	138.25	141.00	-1	1,423	-0.07%
2021/12/15	0	0.00	1	134.00	133.00	-1	1,378	-0.07%
2021/12/14	1	131.50	0	0.00	134.00	1	1,371	0.07%
2021/12/09	0	0.00	0	134.50	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	132.00	132.00	-1	1,310	-0.08%
2021/12/03	1	132.00	0	0.00	132.50	1	1,313	0.08%
2021/12/01	0	0.00	2	132.75	133.00	-2	1,311	-0.15%
2021/11/30	6	133.67	4	134.50	134.00	2	1,310	0.15%
2021/11/25	1	132.50	0	0.00	130.00	1	1,257	0.08%
2021/11/24	0	0.00	2	131.00	132.00	-2	1,256	-0.16%
2021/11/23	1	130.00	0	0.00	129.50	1	1,253	0.08%
2021/11/19	0	0.00	1	135.50	133.50	-1	1,248	-0.08%
2021/11/17	1	135.50	3	137.67	136.00	-2	1,240	-0.16%
2021/11/16	1	142.00	2	139.50	138.50	-1	1,219	-0.08%
2021/11/15	1	141.50	1	138.00	141.50	0	1,189	0.00%
2021/11/12	5	139.80	4	138.38	136.50	1	1,154	0.09%
2021/11/11	2	134.75	1	134.00	134.00	1	1,063	0.09%
2021/11/10	4	134.36	5	135.30	135.00	-1	1,032	-0.09%
2021/11/09	0	0.00	2	128.25	128.00	-2	997	-0.20%
2021/11/08	2	125.50	2	126.50	126.00	0	988	0.00%
2021/11/05	0	0.00	2	131.75	132.00	-2	969	-0.21%
2021/11/01	2	132.25	0	0.00	134.00	2	912	0.22%
2021/10/29	1	136.50	1	134.00	134.00	0	893	0.00%
2021/10/28	4	136.38	1	136.00	132.50	3	871	0.34%
2021/10/22	1	122.00	1	122.00	122.00	0	734	0.00%
2021/10/19	0	0.00	1	120.50	121.00	-1	752	-0.13%
2021/10/18	1	111.00	0	0.00	111.00	1	738	0.14%
2021/09/29	0	0.00	1	114.00	113.00	-1	1,279	-0.08%
2021/09/28	0	0.00	2	118.00	117.00	-2	1,396	-0.14%
2021/09/24	0	0.00	1	124.50	125.00	-1	1,497	-0.07%
2021/09/23	6	124.67	3	124.00	124.50	3	1,555	0.19%
2021/09/22	0	0.00	3	112.00	117.00	-3	1,543	-0.19%
2021/09/14	0	0.00	1	114.00	113.50	-1	1,967	-0.05%
2021/09/09	1	112.50	1	113.50	116.00	0	2,001	0.00%
2021/09/08	0	0.00	5	109.80	109.00	-5	2,000	-0.25%
2021/09/06	0	0.00	1	116.00	115.00	-1	1,993	-0.05%
2021/09/02	0	0.00	1	119.00	118.50	-1	1,992	-0.05%
2021/08/25	0	0.00	1	120.00	120.00	-1	1,997	-0.05%
2021/08/23	1	119.50	0	0.00	121.50	1	1,985	0.05%
2021/08/20	0	0.00	1	116.50	118.00	-1	1,982	-0.05%
2021/08/18	1	120.00	0	0.00	120.00	1	1,976	0.05%
2021/08/13	0	0.00	2	123.25	120.50	-2	1,955	-0.10%
2021/08/11	1	129.00	1	125.50	125.50	0	1,943	0.00%
2021/08/10	2	129.00	2	128.75	129.00	0	1,941	0.00%
2021/08/09	0	0.00	0	132.50	130.00	0	1,941	0.00%
2021/08/06	0	0.00	1	135.50	135.50	-1	1,940	-0.05%
2021/08/05	1	136.50	0	0.00	135.00	1	1,946	0.05%
2021/08/02	0	0.00	0.1	138.50	138.00	-0.1	1,988	-0.01%
2021/07/29	0	0.00	1	137.50	140.00	-1	1,979	-0.05%
2021/07/28	4	137.00	0	0.00	136.00	4	1,968	0.20%
2021/07/27	3	146.00	3	142.50	140.00	0	1,954	0.00%
2021/07/22	1	147.00	2	146.25	146.00	-1	1,905	-0.05%
2021/07/21	0	0.00	2	144.75	142.00	-2	1,877	-0.11%
2021/07/20	1	142.00	0	0.00	142.00	1	1,855	0.05%
2021/07/16	2	146.00	1	147.50	146.50	1	1,824	0.05%
2021/07/15	0	0.00	1	144.00	144.50	-1	1,806	-0.06%
2021/07/14	2	142.25	16	143.00	142.00	-14	1,785	-0.78%
2021/07/13	1	145.00	2	141.00	141.00	-1	1,760	-0.06%
2021/07/12	11	148.23	10	151.00	150.00	1	1,699	0.06%
2021/07/09	4	142.75	2	143.50	144.50	2	1,611	0.12%
2021/07/08	2	142.75	0	0.00	141.50	2	1,566	0.13%
2021/07/07	4	142.75	4	140.63	144.00	0	1,485	0.00%
2021/07/06	3	140.83	2	141.50	139.00	1	1,430	0.07%
2021/07/05	17	141.12	15	143.03	144.00	2	1,413	0.14%
2021/07/02	2	137.50	5	137.80	139.00	-3	1,304	-0.23%
2021/06/30	1	132.50	0	0.00	134.00	1	1,249	0.08%
2021/06/29	4	131.88	3	131.83	134.00	1	1,209	0.08%
2021/06/28	3	133.00	3	133.83	131.50	0	1,178	0.00%
2021/06/25	5	130.40	9	130.28	129.00	-4	1,177	-0.34%
2021/06/24	11.1	125.85	41	130.02	126.50	-29.9	1,197	-2.50%
2021/06/23	44	127.17	0	0.00	127.50	44	1,063	4.14%
2021/06/22	3	117.00	1	117.00	116.00	2	935	0.21%
2021/06/03	0	0.00	1	104.50	104.50	-1	963	-0.10%
2021/06/01	0	0.00	1	107.50	107.50	-1	975	-0.10%
2021/05/28	1	103.50	0	0.00	104.00	1	983	0.10%
2021/05/26	9	103.06	9	102.78	102.50	0	1,001	0.00%
2021/05/14	4	101.63	4.1	103.80	99.30	-0.1	1,119	-0.01%
2021/05/13	1	101.50	1	105.50	103.50	0	1,118	0.00%
2021/05/12	25	104.41	19	106.92	106.50	6	1,129	0.53%
2021/05/11	13	107.23	14	108.68	106.00	-1	1,120	-0.09%
2021/05/10	13	109.50	14	109.43	109.00	-1	1,129	-0.09%
2021/05/03	0	0.00	6	109.00	107.00	-6	1,551	-0.39%
2021/04/29	2	113.75	2	113.50	113.00	0	1,568	0.00%
2021/04/28	1	113.00	0	0.00	114.00	1	1,642	0.06%
2021/04/27	0.1	114.00	1	113.50	113.50	-1	1,790	-0.05%
2021/04/26	3	115.00	0	0.00	114.50	3	2,274	0.13%
2021/04/23	1	114.00	3	114.00	113.50	-2	2,455	-0.08%
2021/04/21	25	117.49	1	116.99	116.50	24	2,587	0.93%
2021/04/20	1	114.00	1	114.01	114.00	0	2,586	0.00%
2021/04/19	1	115.50	0.1	116.00	115.00	0.9	2,614	0.04%
2021/04/16	0	0.00	2	115.00	116.00	-2	2,639	-0.08%
2021/04/15	3	114.50	0	0.00	115.00	3	2,805	0.11%
2021/04/14	1	113.50	0	0.00	114.50	1	2,882	0.03%
2021/04/12	1	117.50	0	0.00	116.00	1	2,958	0.03%
2021/04/09	5	119.40	0	0.00	118.50	5	3,044	0.16%
2021/04/08	0	0.00	8	122.00	122.00	-8	3,034	-0.26%
2021/04/06	1	120.50	0	121.50	122.50	1	3,050	0.03%
2021/04/01	10	121.00	0	0.00	120.00	10	3,025	0.33%
2021/03/31	0	0.00	0	120.00	119.00	0	3,000	0.00%
2021/03/30	6	122.42	7	120.29	121.00	-1	2,995	-0.03%
2021/03/29	23	118.76	19	119.29	122.50	4	2,945	0.13%
2021/03/24	0.1	114.50	0	0.00	113.00	0.1	2,909	0.00%
2021/03/19	1	116.00	3	118.00	115.00	-2	3,017	-0.07%
2021/03/18	0	0.00	1	116.50	115.00	-1	3,015	-0.03%
2021/03/17	10	115.00	2	116.50	114.50	8	3,091	0.26%
2021/03/11	1.5	111.33	0	0.00	111.50	1.5	3,420	0.04%
2021/03/10	0.5	111.00	0	0.00	111.00	0.5	3,470	0.01%
2021/03/08	0	0.00	10	109.40	109.00	-10	3,594	-0.28%
2021/03/04	0	0.00	2	113.00	112.00	-2	4,034	-0.05%
2021/02/24	0	0.00	2	116.00	115.00	-2	4,916	-0.04%
2021/02/23	2	119.50	0	0.00	119.50	2	4,926	0.04%
2021/02/19	2	116.75	4	116.50	117.50	-2	4,944	-0.04%
2021/02/18	4	115.13	1	115.50	117.00	3	4,964	0.06%
2021/02/17	2	114.50	0	0.00	114.50	2	4,996	0.04%
2021/02/05	5	111.50	7	111.50	111.50	-2	5,052	-0.04%
2021/02/03	1	114.00	0	0.00	112.50	1	5,550	0.02%
2021/02/02	2	112.50	2	112.50	112.50	0	5,659	0.00%
2021/02/01	1	113.50	5	110.10	111.00	-4	5,646	-0.07%
2021/01/29	7	116.71	8	115.50	113.50	-1	5,620	-0.02%
2021/01/28	6	120.42	2	119.50	119.00	4	5,549	0.07%
2021/01/27	38	121.55	26	121.21	120.00	12	5,475	0.22%
2021/01/26	13	121.04	14	116.57	116.50	-1	5,304	-0.02%
2021/01/21	0	0.00	1	118.00	114.50	-1	5,114	-0.02%
2021/01/20	3	116.00	5	114.20	115.00	-2	5,043	-0.04%
2021/01/19	38	133.21	40	134.25	125.00	-2	4,890	-0.04%
2021/01/18	27	123.50	15	123.83	127.50	12	4,405	0.27%
2021/01/15	5	117.70	5	117.30	116.00	0	4,220	0.00%
2021/01/14	3	111.33	3	112.50	112.50	0	4,110	0.00%
2021/01/12	1	113.50	3	112.33	111.50	-2	4,079	-0.05%
2021/01/11	3	115.67	1	114.00	114.50	2	4,055	0.05%
2021/01/08	6	120.67	25	123.98	116.50	-19	4,027	-0.47%
2021/01/07	0	0.00	2	117.25	118.00	-2	3,864	-0.05%
2021/01/05	8	117.75	5	118.10	115.00	3	3,763	0.08%
2021/01/04	2	118.50	8	118.38	120.00	-6	3,717	-0.16%
2020/12/31	1	114.50	0	0.00	114.00	1	3,632	0.03%
2020/12/29	4	113.75	1	114.50	113.50	3	3,627	0.08%
2020/12/25	0	0.00	1	110.00	110.50	-1	3,696	-0.03%
2020/12/23	0	0.00	2	108.50	108.50	-2	3,676	-0.05%
2020/12/22	4	104.50	4	106.00	104.50	0	3,662	0.00%
2020/12/21	0	0.00	2	104.50	107.00	-2	3,635	-0.06%
2020/12/18	0	0.00	3	110.00	108.00	-3	3,595	-0.08%
2020/12/15	2	110.25	3	113.00	109.00	-1	3,524	-0.03%
2020/12/14	7	110.36	2	110.00	111.50	5	3,453	0.14%
2020/12/11	8	113.75	7	114.00	111.00	1	3,427	0.03%
2020/12/10	1	116.00	0	0.00	112.00	1	3,340	0.03%
2020/12/09	0	0.00	5	112.50	112.50	-5	3,276	-0.15%
2020/12/08	2	114.25	0	0.00	112.50	2	3,241	0.06%
2020/12/07	10	117.00	8.1	115.20	116.00	2	3,144	0.06%
2020/12/04	2	112.50	0	0.00	112.50	2	2,970	0.07%
2020/12/03	1	118.00	1	112.50	112.00	0	2,911	0.00%
2020/12/02	1	114.00	2	116.00	116.50	-1	2,837	-0.04%
2020/12/01	6	116.58	6	116.50	114.50	0	2,768	0.00%
2020/11/30	26	116.62	14	118.18	113.00	12	2,552	0.47%
2020/11/27	24.1	114.52	24	116.23	119.50	0.1	2,310	0.00%
2020/11/26	88	112.12	90	113.58	109.00	-2	2,053	-0.10%
2020/11/25	7	101.77	6	105.33	105.50	1	1,645	0.06%
2020/11/23	0	0.00	0.1	99.50	98.30	-0.1	1,417	-0.01%
2020/11/20	0	0.00	3	98.33	98.50	-3	1,380	-0.22%
2020/11/19	0	0.00	2	98.90	98.90	-2	1,345	-0.15%
2020/11/18	0	96.40	2	96.10	95.40	-2	1,308	-0.15%
2020/11/17	0	95.10	0	0.00	96.30	0	1,279	0.00%
2020/11/16	0	96.10	2	96.80	96.60	-2	1,250	-0.16%
2020/11/13	8	98.00	6	97.63	97.50	2	1,200	0.17%
2020/11/12	16	103.06	5	100.25	97.30	11	1,129	0.97%
2020/11/11	31	97.47	31	98.45	100.50	0	863	0.00%
2020/11/10	0	0.00	1	85.80	91.70	-1	617	-0.16%
2020/11/09	0	0.00	1	83.30	83.40	-1	487	-0.21%
2020/11/06	1	81.40	0	0.00	81.70	1	482	0.21%
2020/11/04	0	0.00	1	79.50	80.60	-1	486	-0.21%
2020/10/30	0	0.00	5	80.40	80.00	-5	496	-1.01%
2020/10/27	1	82.00	0	0.00	82.20	1	494	0.20%
2020/10/22	1	82.50	0	0.00	82.60	1	506	0.20%
2020/10/21	1	84.20	0	0.00	83.60	1	509	0.20%
2020/10/16	1	81.00	0	0.00	81.50	1	497	0.20%
2020/10/15	0	0.00	3	82.00	82.00	-3	500	-0.60%
2020/10/14	1	85.20	0	0.00	83.50	1	502	0.20%
2020/10/12	0	0.00	1	83.30	83.70	-1	482	-0.21%
2020/10/08	0	0.00	0	83.40	83.40	0	479	-0.01%
2020/10/07	2	83.95	6.1	84.04	84.60	-4.1	464	-0.88%
2020/10/05	4	83.03	1	82.30	82.70	3	441	0.68%
2020/09/30	3	78.23	4	79.63	80.00	-1	377	-0.27%
2020/09/29	1	75.40	0	0.00	75.10	1	331	0.30%
2020/09/28	0.9	74.50	0.2	74.50	74.50	0.8	325	0.23%
2020/08/28	0	0.00	1	73.70	74.80	-1	679	-0.15%
2020/08/24	0	0.00	6	71.43	72.20	-6	716	-0.84%
2020/08/21	4	74.80	0	0.00	75.40	4	724	0.55%
2020/08/20	2	73.30	0	0.00	73.50	2	730	0.27%
2020/08/03	1	75.10	0	0.00	75.40	1	1,228	0.08%
2020/07/31	1	75.10	0	0.00	75.50	1	1,236	0.08%
2020/07/24	0	0.00	2	77.80	76.30	-2	1,250	-0.16%
2020/07/23	2	78.60	0	0.00	78.60	2	1,252	0.16%
2020/07/21	0	0.00	1	77.80	77.90	-1	1,245	-0.08%
2020/07/20	1	78.30	0	0.00	77.90	1	1,238	0.08%
2020/07/15	2	81.70	0	0.00	81.50	2	1,244	0.16%
2020/07/14	1	82.70	0	0.00	82.60	1	1,246	0.08%
2020/07/13	1	86.20	0	0.00	84.90	1	1,246	0.08%
2020/07/09	1	84.10	0	0.00	82.90	1	1,247	0.08%
2020/07/07	1	84.40	1	84.20	84.20	0	1,292	0.00%
2020/07/01	0	0.00	1	83.70	83.70	-1	1,339	-0.07%
2020/06/30	2	82.45	0	0.00	82.60	2	1,338	0.15%
2020/06/16	0	0.00	1	88.20	88.10	-1	1,292	-0.08%
2020/06/15	1	86.00	0	0.00	85.40	1	1,290	0.08%
2020/06/09	2	89.95	6	89.75	90.00	-4	1,236	-0.32%
2020/06/08	22	94.37	18	92.77	91.90	4	1,228	0.33%
2020/06/05	1	89.90	4	89.48	90.00	-3	1,158	-0.26%
2020/06/04	7	88.46	6	88.52	87.90	1	1,125	0.09%
2020/06/03	1	86.20	5	86.36	85.80	-4	1,091	-0.37%
2020/06/02	0	0.00	1	84.70	84.70	-1	1,076	-0.09%
2020/05/29	0	0.00	3	83.03	82.70	-3	1,065	-0.28%
2020/05/27	0	0.00	0.2	84.30	84.20	-0.2	1,066	-0.02%
2020/05/26	1	86.10	0	0.00	85.10	1	1,062	0.09%
2020/05/25	1	85.10	0	0.00	86.50	1	1,045	0.10%
2020/05/22	0	0.00	1	86.60	86.80	-1	1,041	-0.10%
2020/05/21	8	90.08	3	89.63	88.90	5	1,026	0.49%
2020/05/20	6	86.02	0	0.00	87.00	6	950	0.63%
2020/05/19	0	0.00	1	82.90	82.50	-1	899	-0.11%
2020/05/18	1	82.30	1	82.10	81.70	0	889	0.00%
2020/05/15	2	84.50	1	84.10	83.80	1	881	0.11%
2020/05/13	3	89.43	5	87.62	86.00	-2	823	-0.24%
2020/05/12	1	86.10	4	84.25	86.40	-3	711	-0.42%
2020/05/11	0	0.00	2	77.85	78.60	-2	622	-0.32%
2020/05/08	3	74.80	2	73.80	73.50	1	590	0.17%
2020/05/06	0	0.00	1	70.00	69.90	-1	583	-0.17%
2020/05/05	1	71.10	1	69.90	69.90	0	584	0.00%
2020/05/04	1	70.00	1	70.20	70.20	0	590	0.00%
2020/04/30	2	71.85	0	0.00	72.00	2	596	0.34%
2020/04/29	2	70.70	4	71.23	71.00	-2	601	-0.33%
2020/04/22	0	0.00	2	64.70	64.60	-2	678	-0.29%
2020/04/20	6	68.07	0	0.00	67.50	6	773	0.78%
2020/04/14	1	68.60	1	68.70	68.30	0	780	0.00%
2020/04/13	3	69.77	1	69.50	68.00	2	797	0.25%
2020/04/10	1	67.20	0	0.00	68.30	1	776	0.13%
2020/03/30	2	59.10	2	58.90	59.10	0	779	0.00%
2020/03/17	0	0.00	1	60.80	59.80	-1	802	-0.12%
2020/02/13	0	0.00	3	91.30	91.40	-3	690	-0.43%
2020/02/12	2	90.80	1	89.30	91.40	1	686	0.15%
2020/02/11	2	88.10	0	0.00	87.70	2	677	0.29%
2020/02/10	3	87.40	0	0.00	86.20	3	670	0.45%
2020/02/07	1	90.20	1	92.00	89.80	0	657	0.00%
2020/02/06	1	93.00	1	93.00	93.00	0	648	0.00%
2020/02/05	0	0.00	4	91.75	92.30	-4	643	-0.62%
2020/02/04	2	93.40	2	94.15	92.10	0	634	0.00%
2020/02/03	1	91.80	0	0.00	92.00	1	623	0.16%
2020/01/16	0	0.00	1	101.00	99.20	-1	542	-0.18%
2020/01/15	0	0.00	6	98.32	98.70	-6	505	-1.19%
2020/01/14	8	97.68	2	98.00	97.40	6	485	1.24%
2020/01/13	1	92.80	1	93.30	93.60	0	406	0.00%
2020/01/08	0	0.00	3	89.87	89.70	-3	374	-0.80%
2020/01/07	3	90.77	0	0.00	90.10	3	362	0.83%
2020/01/03	2	89.90	1	91.60	89.90	1	322	0.31%
2019/12/31	4	90.05	4	89.60	89.60	0	282	0.00%
2019/12/30	5	87.52	3	88.27	89.50	2	257	0.78%
2019/12/24	0	0.00	0	82.50	82.50	0	217	-0.01%
2019/12/11	1	76.70	0	0.00	76.80	1	152	0.66%
2019/10/18	0	0.00	10	74.20	73.90	-10	164	-6.10%
2019/10/09	10	72.20	0	0.00	71.90	10	163	6.11%
2019/09/11	0	0.00	1	73.40	74.20	-1	206	-0.48%
2019/08/05	0	0.00	1	75.90	75.40	-1	215	-0.46%
2019/08/02	0	0.00	1	77.40	76.70	-1	219	-0.46%
2019/07/30	1	78.60	0	0.00	78.00	1	246	0.41%
2019/03/25	0	0.00	0.1	88.00	87.00	-0.1	509	-0.01%
2019/03/20	1	88.70	0	0.00	89.10	1	591	0.17%
2019/02/15	0	0.00	5	93.10	93.40	-5	688	-0.73%
2019/02/14	5	94.78	0	0.00	95.20	5	685	0.73%
2019/01/29	0	0.00	5	91.00	89.60	-5	663	-0.75%
2019/01/28	0	0.00	5	92.10	90.60	-5	672	-0.74%
2019/01/25	1	93.70	4	93.45	92.70	-3	667	-0.45%
2019/01/24	5	92.60	0	0.00	92.60	5	662	0.75%
2019/01/23	0	0.00	5	91.00	91.70	-5	654	-0.76%
2019/01/21	1	91.20	0	0.00	91.30	1	648	0.15%
2019/01/17	3	93.60	2	95.00	91.20	1	636	0.16%
2019/01/16	2	93.50	4	92.35	93.10	-2	622	-0.32%
2019/01/15	8	90.50	4	91.10	90.00	4	600	0.67%
2019/01/14	0	0.00	18	88.40	87.90	-18	580	-3.10%
2019/01/11	0.1	87.30	0	0.00	87.20	0.1	572	0.01%
2018/12/28	0	0.00	5	82.10	82.10	-5	556	-0.90%
2018/12/22	0	0.00	2	86.80	86.00	-2	567	-0.35%
2018/12/19	10	84.42	10	85.70	84.50	0	555	0.00%
2018/12/18	10	86.50	19	86.27	86.50	-9	552	-1.63%
2018/12/17	0	0.00	3	88.70	88.20	-3	546	-0.55%
2018/12/14	18	88.80	0	0.00	87.50	18	531	3.39%
2018/12/13	1	90.40	1	91.10	88.00	0	512	0.00%
2018/12/12	1	83.00	1	83.40	84.90	0	459	0.00%
2018/12/11	0	0.00	1	78.60	80.00	-1	434	-0.23%
2018/12/10	0	0.00	2	77.60	78.20	-2	434	-0.46%
2018/12/04	0	0.00	1	83.30	82.80	-1	443	-0.23%
2018/12/03	1	78.80	1	77.50	79.00	0	437	0.00%
2018/11/30	1	77.20	0	0.00	73.10	1	423	0.24%
2018/11/29	2	75.80	0	0.00	75.10	2	398	0.50%
2018/11/23	1	70.50	0	0.00	70.60	1	397	0.25%
2018/11/22	1	72.20	0	0.00	72.00	1	395	0.25%
2018/11/20	0	0.00	0.1	73.00	72.40	-0.1	408	-0.02%
2018/11/15	0	0.00	5	71.30	71.30	-5	428	-1.17%
2018/11/06	1	83.40	1	81.10	80.30	0	454	0.00%
2018/11/05	1	84.70	1	85.30	83.00	0	483	0.00%
2018/11/01	0	80.00	0	0.00	79.50	0	512	0.01%
2018/10/31	1	77.00	1	77.20	79.00	0	509	0.00%
2018/10/23	1	78.00	0	0.00	77.20	1	502	0.20%
2018/10/22	1	79.30	0	0.00	79.00	1	499	0.20%
2018/10/12	0	0.00	1	78.80	80.00	-1	490	-0.20%
2018/09/19	2	96.60	0	0.00	96.60	2	440	0.45%
2018/09/04	0.1	106.50	0	0.00	106.00	0.1	370	0.03%
2018/08/17	1	119.50	0	0.00	119.00	1	321	0.31%
2018/08/14	0	0.00	1	119.50	117.00	-1	297	-0.34%
2018/08/10	1	128.00	0	0.00	125.50	1	273	0.37%
2018/08/07	0	0.00	1	136.50	136.50	-1	197	-0.51%
2018/08/01	1	139.00	0	0.00	139.00	1	199	0.50%
2018/07/09	1	132.50	0	0.00	132.50	1	236	0.42%
2018/06/11	0	0.00	2	143.50	143.50	-2	277	-0.72%
2018/05/28	0	0.00	1	143.00	143.00	-1	275	-0.36%
2018/05/10	1	142.00	0	0.00	141.00	1	341	0.29%
2018/05/08	0	0.00	2	142.50	143.50	-2	333	-0.60%
2018/05/07	2	142.50	0	0.00	142.50	2	336	0.59%
2018/05/04	0	0.00	1	140.00	140.00	-1	333	-0.30%
2018/04/30	0	0.00	3	140.00	139.50	-3	338	-0.89%
2018/04/26	5	141.80	0	0.00	140.50	5	333	1.50%
2018/04/19	0	0.00	1	148.50	148.50	-1	328	-0.30%
2018/04/17	5	152.00	1	153.00	150.00	4	319	1.25%
2018/04/13	0	0.00	1	150.00	150.00	-1	308	-0.32%
2018/04/10	0	0.00	2	146.00	146.00	-2	311	-0.64%
2018/04/09	1	149.00	0	0.00	149.00	1	314	0.32%
2018/04/02	1	146.00	0	0.00	148.00	1	306	0.33%
2018/03/31	2	144.50	0	0.00	143.00	2	299	0.67%
2018/03/30	0	0.00	1	142.50	142.50	-1	299	-0.33%
2018/03/15	0	0.00	1	145.50	147.00	-1	308	-0.32%
2018/03/09	0	0.00	6	144.50	145.00	-6	323	-1.85%
2018/03/08	0	0.00	10	145.00	144.50	-10	326	-3.06%
2018/03/06	0	0.00	19	144.84	144.50	-19	328	-5.79%
2018/03/05	35	144.50	0	0.00	142.50	35	327	10.68%
2018/02/22	5	140.50	0	0.00	140.50	5	331	1.51%
2018/02/21	1	142.00	0	0.00	143.00	1	324	0.31%
2018/02/09	5	136.50	0	0.00	138.00	5	320	1.56%
2018/02/01	0	0.00	1	152.00	152.00	-1	326	-0.31%
2018/01/22	1	156.00	0	0.00	157.00	1	343	0.29%
2018/01/18	0	0.00	1	158.00	157.00	-1	353	-0.28%
2018/01/11	0	0.00	1	157.50	156.50	-1	371	-0.27%
2018/01/09	6	156.58	0	0.00	157.00	6	382	1.57%
2018/01/02	0	0.00	1	153.50	154.00	-1	402	-0.25%