胡連 (6279)-富邦-建國券商分點個股進出

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
167.5
漲跌
▼1.0
漲幅
-0.59%
成交量
968張
產業
上櫃電子零組件類股
488人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/22	17.9	167.77	1.1	168.02	167.50	16.8	1,700	0.99%
2024/11/21	0.3	167.02	0.1	166.50	168.50	0.2	1,688	0.01%
2024/11/20	5.2	167.90	3	167.83	167.50	2.2	1,673	0.13%
2024/11/19	1	171.50	0	0.00	172.00	1	1,653	0.06%
2024/11/15	10	171.00	0	0.00	172.50	10	1,630	0.61%
2024/11/14	1.1	176.33	0	0.00	171.00	1.1	1,618	0.07%
2024/11/13	0	0.00	3	177.83	178.00	-3	1,585	-0.19%
2024/11/12	5.1	182.17	1	180.01	178.00	4.1	1,575	0.26%
2024/11/11	5.2	181.38	22.5	179.01	180.50	-17.3	1,516	-1.14%
2024/11/08	2.1	174.73	23.3	174.87	172.50	-21.2	1,433	-1.48%
2024/11/07	15.3	174.41	3	174.83	173.50	12.3	1,417	0.87%
2024/11/06	10	174.95	0.1	175.35	175.00	9.9	1,373	0.72%
2024/11/05	0	0.00	0	167.50	167.50	0	1,346	0.00%
2024/11/04	1	167.01	0	0.00	166.50	1	1,354	0.07%
2024/11/01	0	0.00	6	167.67	169.00	-6	1,367	-0.44%
2024/10/30	1	168.00	0.2	167.50	169.00	0.8	1,366	0.06%
2024/10/29	1.1	168.89	1	171.00	168.00	0.1	1,362	0.01%
2024/10/28	1	173.49	1	171.00	172.50	0	1,355	0.00%
2024/10/25	0	172.00	1.1	172.85	172.00	-1.1	1,349	-0.08%
2024/10/24	16	171.84	0	0.00	168.50	16	1,342	1.19%
2024/10/23	1.1	169.50	6	170.00	169.50	-4.9	1,315	-0.37%
2024/10/22	7.1	169.01	1	169.00	170.50	6.1	1,304	0.47%
2024/10/21	0.1	172.00	0.1	171.50	172.00	0	1,297	0.00%
2024/10/16	1.1	170.40	0	0.00	171.00	1.1	1,290	0.09%
2024/10/15	0	0.00	5	175.00	174.00	-5	1,298	-0.38%
2024/10/14	3	174.83	1	175.00	174.00	2	1,295	0.15%
2024/10/11	3.1	177.16	5	177.30	176.00	-1.9	1,291	-0.15%
2024/10/09	131.2	186.49	1.1	182.11	182.00	130.1	1,270	10.23%	大買/鉅額交易
2024/10/08	1	183.97	0.1	185.00	184.50	0.9	1,232	0.08%
2024/10/07	16	184.22	4.2	182.23	184.50	11.9	1,219	0.97%
2024/10/04	1.1	174.50	8	174.19	174.50	-6.9	1,181	-0.59%
2024/10/01	1	180.04	1.1	179.05	179.00	-0.1	1,159	-0.01%
2024/09/30	0.1	184.50	2	182.75	182.50	-1.9	1,147	-0.17%
2024/09/27	4.1	181.11	3.1	181.97	182.00	1	1,139	0.09%
2024/09/26	5.2	184.99	22.3	182.74	181.50	-17.2	1,114	-1.54%
2024/09/25	9.5	187.15	11.3	186.35	189.00	-1.9	1,087	-0.17%
2024/09/24	14.1	189.25	2.1	188.27	187.00	12	1,045	1.15%
2024/09/23	4.3	188.05	19	186.92	187.50	-14.8	999	-1.48%
2024/09/20	18.1	177.28	4	178.00	179.00	14.1	907	1.55%
2024/09/19	1	173.00	1	171.00	173.00	0	872	0.00%
2024/09/18	2.1	169.53	3.1	169.53	169.00	-1.1	858	-0.12%
2024/09/16	2	179.50	4	177.00	174.00	-2	833	-0.24%
2024/09/13	11	177.50	15.1	176.47	176.50	-4.1	798	-0.51%
2024/09/12	0.1	171.00	2	171.50	171.00	-2	710	-0.27%
2024/09/11	4.1	174.09	4	172.50	171.00	0.1	670	0.01%
2024/09/10	4.1	171.06	11.9	170.72	169.50	-7.8	560	-1.39%
2024/09/09	2	161.75	13	160.65	161.50	-11	440	-2.50%
2024/09/06	1	151.00	1	152.64	157.00	0	426	-0.01%
2024/09/05	0	152.67	0	0.00	150.50	0	414	0.01%
2024/09/04	0	153.12	5	154.60	152.00	-5	415	-1.20%
2024/09/03	1.1	162.02	1	162.51	162.50	0	400	0.01%
2024/09/02	2	160.00	0	160.00	160.50	2	392	0.50%
2024/08/30	1	158.00	1	158.51	158.50	0	390	-0.01%
2024/08/26	0	0.00	1	156.50	155.50	-1	417	-0.24%
2024/08/22	1	156.50	0	0.00	155.50	1	443	0.23%
2024/08/16	1.1	157.53	0	0.00	157.50	1.1	462	0.23%
2024/08/15	1	157.50	0	0.00	157.00	1	462	0.22%
2024/08/14	5.1	157.91	0	0.00	157.00	5.1	462	1.09%
2024/08/13	0.1	155.50	0	0.00	155.00	0.1	457	0.01%
2024/08/12	0	0.00	1	153.00	153.00	-1	459	-0.22%
2024/08/08	1	150.04	1	150.50	150.50	0	461	0.01%
2024/08/07	0	153.00	1.1	147.71	152.50	-1	465	-0.22%
2024/08/06	4	143.09	0	0.00	144.50	4	485	0.83%
2024/08/05	5.2	145.05	0	0.00	145.50	5.2	480	1.08%
2024/07/31	0	0.00	1	163.00	160.50	-1	466	-0.21%
2024/07/30	2	158.50	0	0.00	158.50	2	458	0.44%
2024/07/29	0	158.50	0	0.00	157.50	0	457	0.00%
2024/07/23	1	161.00	0	0.00	160.50	1	463	0.22%
2024/07/22	0.1	159.17	1.1	158.07	158.00	-0.9	465	-0.20%
2024/07/18	1	165.50	0.1	165.17	166.00	0.9	457	0.20%
2024/07/17	2	167.75	1.1	165.64	165.00	0.9	461	0.19%
2024/07/16	3.2	168.86	7	169.36	168.00	-3.8	459	-0.83%
2024/07/15	1	167.00	4	166.50	167.00	-3	447	-0.67%
2024/07/11	1	164.50	2	165.50	165.00	-1	447	-0.22%
2024/07/09	0	162.25	0	0.00	161.50	0	470	0.00%
2024/07/08	0	166.50	2	165.50	165.00	-2	485	-0.41%
2024/07/04	1	165.50	1	167.00	165.50	0	500	0.00%
2024/07/03	0	0.00	11	166.59	166.50	-11	518	-2.12%
2024/07/02	0	0.00	1	164.00	164.00	-1	525	-0.19%
2024/06/27	1	163.00	1	163.50	162.00	0	605	0.00%
2024/06/26	2	163.50	0	0.00	162.50	2	616	0.32%
2024/06/24	1	163.00	3	162.50	162.50	-2	624	-0.32%
2024/06/21	1	164.50	3	164.00	164.00	-2	633	-0.32%
2024/06/19	0	0.00	1	165.00	165.00	-1	634	-0.16%
2024/06/17	1	168.50	0	0.00	167.00	1	642	0.16%
2024/06/13	0	0.00	1	167.00	168.00	-1	657	-0.15%
2024/06/12	1	166.00	6	166.00	166.00	-5	655	-0.76%
2024/06/11	0	165.50	0	0.00	166.50	0	670	0.00%
2024/06/07	1	165.00	1	164.50	165.00	0	708	0.00%
2024/06/06	2	165.75	0	0.00	166.00	2	719	0.28%
2024/06/05	0	0.00	1	163.50	164.00	-1	719	-0.14%
2024/06/03	0	0.00	1	164.50	164.50	-1	745	-0.13%
2024/05/30	0	0.00	1	164.04	165.50	-1	773	-0.13%
2024/05/29	10	164.25	3.1	164.48	165.00	6.9	774	0.90%
2024/05/28	3	161.33	0	0.00	161.00	3	774	0.39%
2024/05/27	0	0.00	2	164.00	162.50	-2	838	-0.24%
2024/05/24	0	0.00	2	163.00	162.50	-2	841	-0.24%
2024/05/23	0.1	162.25	0	0.00	162.00	0.1	839	0.01%
2024/05/22	0	0.00	0	163.00	161.50	0	835	0.00%
2024/05/17	2	160.00	0	0.00	159.50	2	840	0.24%
2024/05/16	0.2	161.00	0	0.00	160.50	0.2	857	0.02%
2024/05/15	0	0.00	1.2	160.34	160.00	-1.2	872	-0.14%
2024/05/13	2.1	158.02	0	0.00	158.50	2.1	873	0.23%
2024/05/10	7	160.93	5.1	161.29	160.50	2	868	0.22%
2024/05/07	1.2	153.00	0	0.00	152.50	1.2	840	0.14%
2024/05/06	0	0.00	1	155.50	155.00	-1	837	-0.12%
2024/05/02	1.5	155.33	1	155.50	155.50	0.5	840	0.06%
2024/04/30	1.6	156.35	2.1	156.97	155.50	-0.5	840	-0.06%
2024/04/29	5	155.00	0.1	154.83	155.50	4.9	840	0.58%
2024/04/25	1	152.00	1	152.00	152.00	0	838	0.00%
2024/04/24	1	151.00	2	152.00	151.50	-1	840	-0.12%
2024/04/23	1	151.50	0	0.00	150.50	1	851	0.12%
2024/04/19	3	147.50	1.4	148.93	148.50	1.6	846	0.19%
2024/04/18	2.1	150.77	0	0.00	151.00	2.1	837	0.25%
2024/04/17	1	150.55	1	152.00	152.00	0	836	0.01%
2024/04/16	16.6	149.62	1	149.04	149.50	15.6	836	1.86%
2024/04/15	5.2	154.51	1	156.46	154.00	4.1	827	0.50%
2024/04/12	2.1	154.82	0	156.00	154.50	2.1	821	0.25%
2024/04/11	8.1	157.07	12.1	157.02	157.00	-4	814	-0.49%
2024/04/10	2	160.75	0	0.00	160.50	2	801	0.25%
2024/04/09	5.1	160.31	0.1	161.50	160.50	5	798	0.63%
2024/04/08	2	164.27	0	0.00	164.50	2	779	0.26%
2024/04/03	0	0.00	0.1	169.95	169.50	-0.1	771	-0.01%
2024/04/02	2.2	170.47	7.1	171.82	169.00	-5	778	-0.64%
2024/04/01	6.2	170.36	14.4	174.43	170.00	-8.2	760	-1.08%
2024/03/29	1	163.50	0	0.00	167.50	1	702	0.14%
2024/03/28	5.1	166.97	6	165.33	165.50	-0.9	691	-0.13%
2024/03/27	0.2	163.25	0	162.50	163.00	0.2	678	0.03%
2024/03/26	4.2	162.80	0	0.00	161.00	4.2	679	0.62%
2024/03/25	1	162.00	0	162.00	161.50	1	670	0.15%
2024/03/22	0	0.00	3	163.00	163.00	-3	674	-0.44%
2024/03/19	0	0.00	0.1	163.50	163.00	-0.1	671	-0.01%
2024/03/14	4.1	164.85	0	0.00	164.50	4.1	654	0.63%
2024/03/13	0.1	169.00	4.1	170.37	170.50	-4	644	-0.61%
2024/03/12	0	0.00	2	165.75	167.00	-2	606	-0.33%
2024/03/11	0	0.00	0	160.50	160.00	0	594	0.00%
2024/03/08	1	161.48	8.7	161.76	161.00	-7.7	598	-1.28%
2024/03/07	2	168.75	2	169.25	168.50	0	585	0.00%
2024/03/06	3.1	169.33	10	169.35	169.50	-6.9	575	-1.20%
2024/03/05	8	167.88	7	168.21	167.50	1	553	0.18%
2024/03/04	5.6	166.84	6.7	166.69	166.50	-1.1	543	-0.21%
2024/03/01	4.4	166.26	1	166.52	167.50	3.3	536	0.62%
2024/02/29	14.5	168.28	13.5	167.41	167.50	0.9	530	0.17%
2024/02/27	0.1	160.00	0	0.00	159.50	0.1	458	0.01%
2024/02/23	1	157.00	0	0.00	156.50	1	463	0.22%
2024/02/21	2.1	159.24	1	158.50	159.00	1.1	468	0.23%
2024/02/20	1	160.50	0	0.00	157.00	1	470	0.21%
2024/02/19	0.5	160.00	6	161.08	160.50	-5.5	471	-1.17%
2024/02/16	1	159.00	11	156.18	159.00	-10	457	-2.19%
2024/02/15	5	153.10	0	0.00	154.50	5	442	1.13%
2024/02/05	1	150.02	1	150.00	150.50	0	443	0.01%
2024/01/31	2	150.00	20	150.50	150.00	-18	508	-3.54%
2024/01/30	0	152.00	1	152.00	151.50	-1	524	-0.19%
2024/01/26	1	152.00	0	0.00	151.50	1	542	0.19%
2024/01/24	1	154.00	0	0.00	154.00	1	563	0.18%
2024/01/22	0	0.00	2	153.50	153.00	-2	596	-0.34%
2024/01/05	1	160.00	0	0.00	158.50	1	633	0.16%
2023/12/28	1	158.50	0	0.00	158.50	1	811	0.12%
2023/12/27	1	154.50	0	0.00	155.00	1	810	0.12%
2023/12/22	0	153.00	0	0.00	154.00	0	832	0.00%
2023/12/20	0	154.00	0	0.00	154.00	0	841	0.00%
2023/12/19	4	152.75	0	0.00	152.00	4	840	0.48%
2023/12/18	2	155.25	0	0.00	154.50	2	841	0.24%
2023/12/15	0	156.00	3	158.00	155.50	-3	842	-0.35%
2023/12/12	0	0.00	0.4	155.50	154.50	-0.4	859	-0.05%
2023/12/11	0	0.00	3	156.50	156.00	-3	866	-0.35%
2023/12/08	3	156.83	3	156.67	156.00	0	877	0.00%
2023/12/04	0	0.00	2	159.50	158.50	-2	909	-0.22%
2023/11/30	0	161.25	3	160.67	160.50	-3	910	-0.33%
2023/11/29	4	161.00	2	161.00	161.00	2	913	0.22%
2023/11/28	1	159.00	2.1	159.03	160.50	-1.1	910	-0.12%
2023/11/27	2	160.50	0	0.00	158.50	2	908	0.22%
2023/11/24	2	159.00	0	0.00	158.00	2	902	0.22%
2023/11/22	0.2	157.50	0	0.00	158.50	0.2	896	0.02%
2023/11/21	0	0.00	0	158.50	157.50	0	894	0.00%
2023/11/20	0	0.00	0	158.00	157.00	0	894	0.00%
2023/11/17	0	0.00	0	158.00	157.00	0	897	0.00%
2023/11/16	0	0.00	1.1	156.09	157.00	-1.1	901	-0.12%
2023/11/14	0	0.00	2	156.00	154.50	-2	900	-0.22%
2023/11/13	2	158.00	0	156.50	156.50	2	899	0.22%
2023/11/09	1	157.50	3	157.83	157.50	-2	888	-0.23%
2023/11/08	0	0.00	8.3	156.43	156.50	-8.3	871	-0.95%
2023/11/07	0	0.00	10	152.85	152.00	-10	858	-1.17%
2023/11/06	5	150.20	2.1	151.95	152.50	2.9	855	0.34%
2023/11/03	2.1	147.94	1	148.98	148.00	1.1	865	0.13%
2023/11/02	0	146.50	5.1	147.17	147.00	-5.1	903	-0.57%
2023/10/31	11.2	139.15	1	138.00	138.00	10.2	895	1.14%
2023/10/30	7.1	143.99	1	142.00	142.50	6.1	901	0.67%
2023/10/26	0	0.00	1	153.50	151.50	-1	911	-0.11%
2023/10/23	2	150.00	0	0.00	149.00	2	992	0.20%
2023/10/20	1	150.51	0	0.00	149.50	1	1,007	0.10%
2023/10/19	2	152.75	0	0.00	153.00	2	1,021	0.20%
2023/10/18	0	153.00	0	0.00	152.00	0	1,035	0.00%
2023/10/16	1	153.50	1	153.50	153.00	0	1,047	0.00%
2023/10/12	1	152.00	2	154.00	154.50	-1	1,074	-0.09%
2023/10/11	1	156.85	4	151.88	151.00	-3	1,081	-0.27%
2023/10/06	2	158.00	8	157.13	158.00	-6	1,065	-0.56%
2023/10/05	13.8	160.85	6.2	161.82	158.00	7.6	1,054	0.72%
2023/10/04	3.8	157.23	23.2	155.96	158.00	-19.4	979	-1.99%
2023/10/03	1	153.02	44	153.38	153.00	-43	939	-4.58%
2023/10/02	33	152.21	2.1	151.51	153.50	31	984	3.15%
2023/09/28	0	0.00	3	148.00	147.00	-3	993	-0.30%
2023/09/27	2	147.50	0	0.00	148.00	2	1,023	0.20%
2023/09/25	0	151.50	6	151.67	151.50	-6	1,129	-0.53%
2023/09/21	0	0.00	1	150.00	147.50	-1	1,159	-0.09%
2023/09/19	0	0.00	0	150.50	149.50	0	1,207	0.00%
2023/09/18	0	148.50	0.2	149.50	149.50	-0.2	1,220	-0.02%
2023/09/15	2	147.76	0.1	148.00	149.50	1.9	1,271	0.15%
2023/09/14	2.1	153.06	0	153.00	152.50	2.1	1,339	0.16%
2023/09/13	1	154.00	2.1	153.01	153.50	-1.1	1,438	-0.08%
2023/09/12	0	0.00	9.1	151.68	150.50	-9.1	1,471	-0.62%
2023/09/11	0	0.00	0	150.50	149.00	0	1,520	0.00%
2023/09/08	3.2	151.84	3.1	153.16	150.00	0.1	1,575	0.01%
2023/09/07	0	0.00	5.2	150.49	149.50	-5.2	1,710	-0.30%
2023/09/06	0	0.00	3.2	149.45	148.50	-3.2	1,924	-0.17%
2023/09/05	0	0.00	0.2	147.00	147.50	-0.2	2,088	-0.01%
2023/09/04	1	146.00	1.3	146.40	146.50	-0.3	2,091	-0.01%
2023/08/31	1	142.00	0	0.00	144.50	1	2,106	0.05%
2023/08/28	7.1	138.15	0.1	139.00	137.50	7	2,160	0.33%
2023/08/25	0.1	142.00	0	0.00	141.00	0.1	2,161	0.00%
2023/08/23	3.1	141.85	2.1	141.52	141.50	1	2,187	0.05%
2023/08/22	3	147.67	2	146.00	146.50	1	2,190	0.05%
2023/08/21	1	145.00	1	146.50	146.00	0	2,192	0.00%
2023/08/18	2	146.25	0	0.00	145.00	2	2,189	0.09%
2023/08/17	1	148.00	0	0.00	148.50	1	2,195	0.05%
2023/08/15	2	144.75	1	144.50	147.00	1	2,208	0.05%
2023/08/14	3	144.66	0	0.00	143.50	3	2,216	0.14%
2023/08/11	2	148.50	2	147.00	147.00	0	2,211	0.00%
2023/08/10	1	147.00	2	147.50	148.50	-1	2,203	-0.05%
2023/08/09	8.5	147.99	2	147.50	147.00	6.5	2,195	0.29%
2023/08/08	9.3	150.96	0.2	151.40	150.00	9.2	2,175	0.42%
2023/08/07	1	156.50	1	155.50	156.50	0	2,140	0.00%
2023/08/04	1	155.50	1.6	155.60	155.50	-0.6	2,147	-0.03%
2023/08/02	6.3	154.50	4	155.00	153.00	2.3	2,161	0.11%
2023/08/01	0.1	159.50	1	161.00	158.00	-0.9	2,141	-0.04%
2023/07/31	0.1	160.00	0	0.00	158.00	0.1	2,123	0.00%
2023/07/28	2.1	159.22	1	158.00	158.50	1.1	2,109	0.05%
2023/07/27	0.1	156.50	1	156.50	158.50	-1	2,078	-0.05%
2023/07/26	0.3	155.70	3	155.67	154.50	-2.8	2,048	-0.13%
2023/07/25	2	155.75	2	155.25	155.50	0	2,037	0.00%
2023/07/24	2.1	152.26	7	152.50	153.00	-4.9	2,022	-0.24%
2023/07/21	1.1	153.52	0	0.00	155.00	1.1	2,011	0.05%
2023/07/20	3	157.33	1	156.50	158.50	2	2,007	0.10%
2023/07/19	3.6	157.29	0	0.00	156.50	3.6	1,990	0.18%
2023/07/17	1	164.00	10	165.05	163.50	-9	1,985	-0.45%
2023/07/13	1	161.50	1	162.00	162.00	0	1,963	0.00%
2023/07/12	6	161.17	0	0.00	161.00	6	1,955	0.31%
2023/07/11	10	161.10	0.1	161.50	162.50	10	1,959	0.51%
2023/07/10	0	0.00	5	160.90	161.50	-5	1,959	-0.26%
2023/07/07	8	160.07	10	160.00	160.50	-2	1,987	-0.10%
2023/07/06	5	168.80	4	169.88	167.50	1	1,943	0.05%
2023/07/05	14.2	169.25	1	170.00	168.50	13.2	1,926	0.69%
2023/07/04	7	168.21	3	168.17	167.00	4	1,906	0.21%
2023/07/03	5.1	170.22	6	169.42	169.00	-0.9	1,845	-0.05%
2023/06/30	14	167.07	12	166.50	166.50	2	1,822	0.11%
2023/06/29	6.1	164.77	2.3	166.50	167.00	3.8	1,815	0.21%
2023/06/28	3	164.00	0.3	165.00	164.00	2.7	1,814	0.15%
2023/06/27	3	165.51	3	165.50	165.00	0	1,834	0.00%
2023/06/26	2	167.00	3	167.17	167.00	-1	1,857	-0.05%
2023/06/21	12.3	170.32	12	170.42	169.50	0.3	1,870	0.01%
2023/06/20	13.3	168.91	9	167.44	167.50	4.3	1,874	0.23%
2023/06/19	8	174.13	26	173.48	175.50	-18	1,807	-1.00%
2023/06/16	10	168.50	14	167.18	167.00	-4	1,705	-0.23%
2023/06/15	11	170.59	6	170.33	171.00	5	1,657	0.30%
2023/06/14	21	174.02	5	173.30	172.50	16	1,612	0.99%
2023/06/13	33	170.14	25	173.60	174.00	8	1,567	0.51%
2023/06/12	46	166.41	42	167.71	167.00	4	1,420	0.28%
2023/06/09	16	159.44	14.1	159.24	161.00	1.9	1,220	0.15%
2023/06/08	1	148.50	0	0.00	148.50	1	1,064	0.09%
2023/06/07	1	149.00	0	0.00	149.00	1	1,086	0.09%
2023/06/06	5	148.00	1	147.50	147.50	4	1,110	0.36%
2023/06/05	19	150.82	10	149.70	149.50	9	1,115	0.81%
2023/06/02	8	149.75	14	150.14	149.50	-6	1,164	-0.52%
2023/06/01	3.1	148.34	5.1	148.50	148.00	-2.1	1,149	-0.18%
2023/05/31	1	147.00	1.1	147.98	146.50	-0.1	1,144	-0.01%
2023/05/30	2	146.50	2.1	147.49	147.00	0	1,139	0.00%
2023/05/29	0	145.00	11.2	146.40	146.00	-11.1	1,135	-0.98%
2023/05/26	1	143.00	0.1	145.25	143.00	0.9	1,131	0.08%
2023/05/25	0	0.00	0.3	144.50	144.00	-0.3	1,131	-0.02%
2023/05/24	1	143.50	0.9	144.50	143.50	0.1	1,141	0.01%
2023/05/23	0	0.00	0.2	145.00	144.00	-0.2	1,150	-0.02%
2023/05/22	0	0.00	2	144.50	143.00	-2	1,157	-0.17%
2023/05/19	4	143.25	1.1	143.57	142.00	3	1,173	0.25%
2023/05/18	2.1	142.48	4.2	143.49	144.00	-2.1	1,181	-0.18%
2023/05/17	0.1	140.50	10	140.50	140.50	-10	1,195	-0.83%
2023/05/16	1	140.50	1	141.00	140.50	0	1,202	0.00%
2023/05/15	1	142.50	1	141.00	141.00	0	1,210	0.00%
2023/05/11	6	140.50	1	140.50	140.00	5	1,244	0.40%
2023/05/10	10	142.45	2.2	143.45	142.00	7.8	1,263	0.62%
2023/05/09	4	142.00	10.4	141.90	141.50	-6.4	1,269	-0.51%
2023/05/05	0	0.00	0.2	141.00	139.50	-0.2	1,349	-0.01%
2023/05/04	1	139.00	1	139.00	138.50	0	1,393	0.00%
2023/05/03	3	138.50	0.2	140.00	138.50	2.8	1,438	0.19%
2023/05/02	0	137.50	0	0.00	138.50	0	1,515	0.00%
2023/04/28	0	137.75	0	0.00	137.00	0	1,550	0.00%
2023/04/27	0.1	133.50	0	0.00	134.50	0.1	1,551	0.00%
2023/04/26	0.2	132.34	1	132.50	135.00	-0.8	1,552	-0.05%
2023/04/25	8.5	134.82	3	133.67	133.00	5.5	1,547	0.35%
2023/04/24	7.1	138.65	0	0.00	139.00	7.1	1,532	0.46%
2023/04/21	9.4	140.24	1	140.00	139.00	8.4	1,536	0.55%
2023/04/20	0	143.00	0	0.00	142.50	0	1,539	0.00%
2023/04/19	4	143.75	0	0.00	143.00	4	1,556	0.26%
2023/04/17	0	0.00	2.1	147.50	147.50	-2.1	1,561	-0.13%
2023/04/14	1.1	146.59	1.1	147.50	146.50	0.1	1,569	0.00%
2023/04/13	2	145.75	0	0.00	145.00	2	1,577	0.13%
2023/04/12	3.1	145.54	3.2	146.61	147.50	-0.2	1,598	-0.01%
2023/04/11	4	143.75	0	0.00	144.50	4	1,602	0.25%
2023/04/10	2	143.00	0	0.00	142.50	2	1,632	0.12%
2023/04/07	1	144.00	3	144.33	144.00	-2	1,632	-0.12%
2023/04/06	1	142.00	1	142.50	142.50	0	1,627	0.00%
2023/03/31	2	142.75	1	145.00	142.50	1	1,642	0.06%
2023/03/30	0	0.00	0	142.50	142.00	0	1,643	0.00%
2023/03/29	1	141.50	2	143.00	143.50	-1	1,652	-0.06%
2023/03/28	5.1	141.89	6	141.75	141.50	-0.9	1,664	-0.05%
2023/03/27	9.1	143.89	2.2	143.53	144.00	6.9	1,639	0.42%
2023/03/24	1	147.00	1	147.50	148.00	0	1,622	0.00%
2023/03/23	4.2	143.64	3	142.17	146.00	1.2	1,631	0.07%
2023/03/21	0.1	147.50	0	0.00	146.50	0.1	1,698	0.01%
2023/03/17	1	147.00	2.1	146.50	146.00	-1.1	1,862	-0.06%
2023/03/16	6.3	143.17	0	0.00	143.50	6.3	1,878	0.33%
2023/03/15	0	149.00	1	147.50	146.50	-1	1,891	-0.05%
2023/03/14	4.1	145.25	3	145.33	145.00	1.1	1,903	0.06%
2023/03/13	2.2	146.50	0	0.00	148.00	2.2	1,932	0.11%
2023/03/10	1.1	149.95	0	0.00	149.50	1.1	1,985	0.06%
2023/03/09	6	154.67	0	0.00	154.00	6	1,996	0.30%
2023/03/08	2	157.75	3	158.00	157.50	-1	2,003	-0.05%
2023/03/07	1	159.50	9	157.61	159.00	-8	2,009	-0.40%
2023/03/06	1	156.00	1	155.50	155.50	0	1,987	0.00%
2023/03/03	1	153.50	0	0.00	153.00	1	2,006	0.05%
2023/03/02	2	154.75	0	0.00	154.50	2	2,041	0.10%
2023/03/01	0	0.00	1	153.50	153.50	-1	2,072	-0.05%
2023/02/24	7	153.93	6	153.50	153.50	1	2,105	0.05%
2023/02/22	3.1	155.00	0	0.00	155.00	3.1	2,276	0.13%
2023/02/20	0	0.00	4	158.25	158.50	-4	2,453	-0.16%
2023/02/17	3	157.00	0	158.50	156.50	3	2,516	0.12%
2023/02/16	0	0.00	3	157.83	158.50	-3	2,595	-0.12%
2023/02/15	4	155.50	0	0.00	155.50	4	2,749	0.15%
2023/02/14	1	155.02	2	155.50	155.00	-1	2,910	-0.03%
2023/02/13	0	0.00	1.2	155.07	155.00	-1.2	2,964	-0.04%
2023/02/10	1	155.50	9	154.51	154.50	-8	2,979	-0.27%
2023/02/09	2	158.50	0.2	158.88	158.00	1.8	2,982	0.06%
2023/02/08	4	158.00	1	158.00	158.50	3	2,972	0.10%
2023/02/07	5	158.40	2	158.50	158.50	3	2,968	0.10%
2023/02/06	5	159.60	2	161.50	158.00	3	3,001	0.10%
2023/02/03	7.1	158.24	28.1	161.67	160.50	-21.1	3,011	-0.70%
2023/02/02	1	155.00	2	157.00	157.00	-1	2,963	-0.03%
2023/02/01	2	153.50	6.1	154.51	156.00	-4.1	2,941	-0.14%
2023/01/31	2	153.25	3.1	154.98	154.50	-1.1	2,923	-0.04%
2023/01/30	1.1	149.06	3.3	148.69	150.00	-2.2	2,889	-0.08%
2023/01/17	0	0.00	1	143.00	143.50	-1	2,881	-0.03%
2023/01/16	1	141.50	0	0.00	142.00	1	2,897	0.03%
2023/01/13	4.1	143.95	4	142.38	141.50	0.1	2,927	0.00%
2023/01/12	0	0.00	2	143.25	142.50	-2	2,963	-0.07%
2023/01/11	0	0.00	0	144.00	143.00	0	2,997	0.00%
2023/01/10	2	145.00	1	143.00	143.00	1	3,038	0.03%
2023/01/06	1	143.50	0	0.00	143.50	1	3,152	0.03%
2023/01/05	1	143.50	1	142.50	142.00	0	3,218	0.00%
2023/01/04	10.1	143.34	6	144.08	142.00	4.1	3,259	0.12%
2023/01/03	0.1	144.00	0	0.00	144.50	0.1	3,316	0.00%
2022/12/30	2	144.25	2	144.75	144.50	0	3,348	0.00%
2022/12/29	6.1	139.48	0.2	139.50	140.50	5.9	3,394	0.17%
2022/12/28	11.3	142.95	7	142.57	142.50	4.3	3,414	0.13%
2022/12/26	2	148.75	1.1	148.10	147.50	0.9	3,520	0.03%
2022/12/23	11	149.32	0	0.00	149.50	11	3,594	0.31%
2022/12/22	3	149.17	2	149.50	152.00	1	3,687	0.03%
2022/12/21	11	147.77	12.2	145.37	145.50	-1.2	3,799	-0.03%
2022/12/20	5	150.00	2.2	150.55	147.50	2.8	3,881	0.07%
2022/12/19	6	156.92	3	154.00	154.00	3	3,924	0.08%
2022/12/16	6	159.42	17	159.03	157.50	-11	4,009	-0.27%
2022/12/15	3	163.00	1	161.50	161.50	2	4,035	0.05%
2022/12/14	47.1	164.31	26.1	165.08	161.50	21	4,039	0.52%
2022/12/13	4	159.25	4	161.38	161.50	0	4,078	0.00%
2022/12/12	15	162.70	20	162.73	161.50	-5	4,189	-0.12%
2022/12/09	12	157.71	3	156.17	157.50	9	4,154	0.22%
2022/12/08	2	155.75	4.1	156.77	158.00	-2.1	4,230	-0.05%
2022/12/07	3.1	153.93	2	154.25	152.00	1.1	4,336	0.03%
2022/12/06	16	160.22	4	159.25	157.50	12	4,560	0.26%
2022/12/05	2.2	161.84	2	161.00	161.00	0.2	4,679	0.00%
2022/12/02	4	159.88	3	160.00	160.50	1	4,656	0.02%
2022/12/01	2	157.75	5.1	157.50	156.00	-3.1	4,606	-0.07%
2022/11/30	3	155.33	2	155.00	155.50	1	4,587	0.02%
2022/11/29	1	153.50	0	0.00	153.50	1	4,573	0.02%
2022/11/28	3	156.17	4	155.88	156.00	-1	4,577	-0.02%
2022/11/25	1	156.00	2	155.00	154.00	-1	4,636	-0.02%
2022/11/24	1	156.00	2.2	156.68	154.00	-1.2	4,728	-0.03%
2022/11/23	4.1	153.51	7	153.79	153.50	-2.9	4,720	-0.06%
2022/11/22	12	151.42	4	152.00	152.50	8	4,731	0.17%
2022/11/21	4.2	152.86	3	152.00	152.00	1.2	4,754	0.02%
2022/11/18	8	156.81	10	157.09	155.00	-2	4,805	-0.04%
2022/11/17	5.4	151.80	5.2	151.99	153.50	0.2	4,759	0.00%
2022/11/16	0	145.50	3	145.17	145.50	-3	4,683	-0.06%
2022/11/15	5.2	140.76	3	141.83	143.00	2.2	4,668	0.05%
2022/11/14	1	145.00	0	0.00	145.00	1	4,653	0.02%
2022/11/11	7.2	148.40	5	151.70	143.00	2.2	4,581	0.05%
2022/11/10	12.1	158.15	6.1	158.79	149.50	6	4,423	0.14%
2022/11/09	0	0.00	3	157.83	156.50	-3	4,272	-0.07%
2022/11/08	2	156.50	2	158.00	157.00	0	4,235	0.00%
2022/11/07	1	155.00	4	157.88	155.00	-3	4,268	-0.07%
2022/11/04	1	155.50	1	155.00	155.50	0	4,440	0.00%
2022/11/03	4	154.50	1	155.00	155.00	3	4,460	0.07%
2022/11/02	4	153.13	1	153.50	154.50	3	4,608	0.07%
2022/11/01	2	150.75	3.1	151.53	152.00	-1.1	4,708	-0.02%
2022/10/31	2	142.25	4.1	144.27	146.00	-2.1	4,686	-0.04%
2022/10/28	1.1	140.50	2	141.25	140.50	-1	4,707	-0.02%
2022/10/27	2	142.50	1	145.51	146.00	1	4,721	0.02%
2022/10/26	5	139.09	4.1	139.56	140.50	0.9	4,732	0.02%
2022/10/25	0.1	144.00	1	147.50	142.50	-0.9	4,700	-0.02%
2022/10/24	1	152.00	16	150.81	147.00	-15	4,710	-0.32%
2022/10/21	12	147.79	61	147.04	147.00	-49	4,803	-1.02%
2022/10/20	15	150.73	33	151.33	151.00	-18	4,895	-0.37%
2022/10/19	2	154.25	9	155.61	153.50	-7	4,870	-0.14%
2022/10/18	0	0.00	5	152.70	152.50	-5	4,886	-0.10%
2022/10/17	1	148.50	1.1	148.08	152.50	-0.1	4,892	0.00%
2022/10/14	23	154.67	14	155.75	151.00	9	4,894	0.18%
2022/10/13	4	163.25	5	160.20	153.50	-1	4,892	-0.02%
2022/10/12	10	166.20	4	166.88	165.50	6	4,911	0.12%
2022/10/11	7	169.36	3	171.67	168.00	4	5,023	0.08%
2022/10/07	6	175.08	4	176.00	175.50	2	5,098	0.04%
2022/10/06	10	175.10	14	174.93	176.00	-4	5,171	-0.08%
2022/10/05	5	172.20	3	171.67	169.00	2	5,316	0.04%
2022/10/04	9	174.61	8	176.06	173.50	1	5,496	0.02%
2022/10/03	7	167.00	9	168.45	171.00	-2	5,563	-0.04%
2022/09/30	10	162.85	6	163.25	166.50	4	5,865	0.07%
2022/09/29	11	168.55	29	169.48	168.00	-18	5,992	-0.30%
2022/09/28	100	167.94	102	163.85	159.50	-2	5,920	-0.03%	大賣/
2022/09/27	14	167.36	11	167.86	165.50	3	5,818	0.05%
2022/09/26	16.1	169.69	13	171.38	166.00	3.1	5,764	0.05%
2022/09/23	18	177.03	16	174.59	173.00	2	5,737	0.03%
2022/09/22	10	179.55	11	178.27	181.00	-1	5,659	-0.02%
2022/09/21	4	176.38	4	175.88	178.00	0	5,601	0.00%
2022/09/20	10	180.00	20	179.68	178.00	-10	5,585	-0.18%
2022/09/19	6	176.75	7.1	178.93	179.50	-1.1	5,479	-0.02%
2022/09/16	6	172.59	6	172.33	172.50	0	5,348	0.00%
2022/09/15	102	180.78	9	175.06	172.00	93	5,335	1.74%	大買/
2022/09/14	114	178.54	114.1	179.80	181.50	-0.1	5,220	0.00%	大買/大賣/
2022/09/13	15	175.30	21.1	176.95	177.00	-6.1	5,125	-0.12%
2022/09/12	8	167.94	23.6	168.12	167.00	-15.6	4,977	-0.31%
2022/09/08	2	158.00	2	159.50	158.00	0	4,894	0.00%
2022/09/07	1	154.00	1	157.00	158.00	0	4,884	0.00%
2022/09/06	2	155.00	6	155.92	155.00	-4	4,881	-0.08%
2022/09/05	1	156.00	5.3	156.92	156.50	-4.3	4,868	-0.09%
2022/09/02	8	161.44	5	160.60	159.00	3	4,847	0.06%
2022/09/01	54.1	164.15	44.1	161.33	160.00	10	4,838	0.21%
2022/08/31	172.4	163.58	168	165.65	166.00	4.4	4,761	0.09%	大買/大賣/
2022/08/30	1	157.03	4	160.38	160.50	-3	4,645	-0.06%
2022/08/29	3.1	153.58	6	156.25	157.00	-3	4,616	-0.06%
2022/08/26	16	158.94	13	158.62	157.50	3	4,581	0.07%
2022/08/25	7.1	160.58	15.4	161.20	162.00	-8.3	4,551	-0.18%
2022/08/24	4.1	156.89	9.1	158.60	154.00	-4.9	4,485	-0.11%
2022/08/23	1.1	151.36	6	153.67	153.50	-4.9	4,402	-0.11%
2022/08/22	14.1	151.57	13	152.73	148.50	1.1	4,371	0.03%
2022/08/19	3.1	154.82	19	155.03	154.50	-15.9	4,350	-0.37%
2022/08/18	2	149.50	1	149.00	148.50	1	4,297	0.02%
2022/08/17	1	145.50	0	0.00	146.00	1	4,302	0.02%
2022/08/16	3.1	146.52	2	148.50	146.50	1.1	4,301	0.03%
2022/08/15	3	147.17	1	148.00	148.00	2	4,279	0.05%
2022/08/12	2.4	147.10	5	147.00	148.00	-2.6	4,306	-0.06%
2022/08/11	24	148.99	11	151.07	145.50	13	4,257	0.31%
2022/08/10	10	159.55	3	159.00	157.00	7	4,070	0.17%
2022/08/09	36.1	165.33	17	163.18	160.00	19.1	4,052	0.47%
2022/08/08	13	161.81	27	162.69	163.50	-14	3,884	-0.36%
2022/08/05	5	153.00	7	152.71	155.00	-2	3,739	-0.05%
2022/08/04	10	150.90	11	151.36	151.00	-1	3,714	-0.03%
2022/08/03	8	151.00	4	152.50	149.50	4	3,674	0.11%
2022/08/02	1	149.00	2	151.25	154.00	-1	3,640	-0.03%
2022/08/01	2	150.00	0	0.00	152.50	2	3,604	0.06%
2022/07/29	2	152.50	5	152.70	151.50	-3	3,587	-0.08%
2022/07/28	12	150.96	27	149.52	149.50	-15	3,544	-0.42%
2022/07/27	10	152.10	12	154.42	156.50	-2	3,435	-0.06%
2022/07/26	3	146.67	4	147.87	147.00	-1	3,316	-0.03%
2022/07/25	40	149.23	42	150.63	151.00	-2	3,297	-0.06%
2022/07/22	31	148.82	33	145.38	145.50	-2	3,239	-0.06%
2022/07/21	1	146.49	5	147.80	149.00	-4	3,191	-0.12%
2022/07/20	11	150.68	18	150.72	150.50	-7	3,130	-0.22%
2022/07/19	11	145.86	39	145.63	146.00	-28	3,039	-0.92%
2022/07/18	13	145.88	9.1	148.13	151.00	3.9	2,947	0.13%
2022/07/15	16	150.35	10	149.35	148.00	6	2,779	0.22%
2022/07/14	6	154.92	11	155.14	156.50	-5	2,634	-0.19%
2022/07/13	71	158.12	16	157.22	153.50	55	2,511	2.19%
2022/07/12	14	150.14	27.3	151.28	151.00	-13.3	2,290	-0.58%
2022/07/11	34.1	150.44	19	150.68	150.00	15.1	2,051	0.74%
2022/07/08	31	147.79	40	147.95	147.00	-9	1,886	-0.48%
2022/07/07	16	135.44	24	137.23	141.00	-8	1,525	-0.53%
2022/07/06	4	126.88	9	128.67	128.50	-5	1,323	-0.38%
2022/07/05	8	126.94	8	126.13	126.50	0	1,293	0.00%
2022/07/04	2	130.00	3	129.33	128.50	-1	1,267	-0.08%
2022/07/01	2	127.75	3	128.00	125.00	-1	1,241	-0.08%
2022/06/30	1	125.00	1	126.00	126.00	0	1,203	0.00%
2022/06/29	0	0.00	1	129.00	130.00	-1	1,187	-0.08%
2022/06/28	1	133.00	11	131.55	130.50	-10	1,196	-0.84%
2022/06/24	5	130.20	1	130.50	130.00	4	1,232	0.32%
2022/06/23	6	130.59	6	131.92	131.50	0	1,194	0.00%
2022/06/22	4	126.38	8	124.38	127.00	-4	1,138	-0.35%
2022/06/21	10	123.20	5	122.70	125.50	5	1,112	0.45%
2022/06/20	13	128.49	3	122.18	121.50	10	1,071	0.93%
2022/06/17	2.1	130.82	11	132.82	134.50	-8.9	961	-0.92%
2022/06/16	21	132.48	22	129.61	128.00	-1	894	-0.11%
2022/06/15	5.1	131.50	2	132.50	131.00	3.1	875	0.35%
2022/06/14	0	0.00	5.3	130.59	131.00	-5.3	861	-0.61%
2022/06/13	12	128.46	6	128.50	128.50	6	855	0.70%
2022/06/10	7	130.50	8	131.94	132.00	-1	852	-0.12%
2022/06/09	1	131.00	1	130.50	130.50	0	832	0.00%
2022/06/08	1	127.07	2	127.50	126.00	-1	810	-0.12%
2022/06/07	0	0.00	2.1	128.74	127.00	-2.1	803	-0.26%
2022/06/06	3.1	126.32	1	127.00	125.50	2.1	793	0.26%
2022/06/02	2	131.00	1	132.00	131.00	1	790	0.13%
2022/06/01	1	128.50	2	129.76	129.50	-1	765	-0.13%
2022/05/31	1	126.50	1	126.51	126.00	0	719	0.00%
2022/05/30	2	125.25	10	126.55	127.00	-8	711	-1.12%
2022/05/27	1	125.00	5	126.20	125.00	-4	694	-0.58%
2022/05/26	1	121.00	1	122.00	121.50	0	648	0.00%
2022/05/25	3.1	122.72	2	121.25	120.50	1.1	636	0.17%
2022/05/24	7	118.64	9	118.56	117.50	-2	608	-0.33%
2022/05/23	3	116.67	2	117.50	117.50	1	593	0.17%
2022/05/20	5.1	118.88	12	119.13	117.00	-6.9	585	-1.18%
2022/05/19	0	0.00	1	115.50	114.50	-1	531	-0.19%
2022/05/18	0	0.00	1	115.00	114.00	-1	527	-0.19%
2022/05/17	2	113.75	4.1	111.88	113.50	-2.1	519	-0.39%
2022/05/13	0	0.00	0.1	109.00	110.00	-0.1	510	-0.01%
2022/05/11	0	0.00	1	107.00	106.50	-1	513	-0.19%
2022/05/10	1	102.00	2	102.25	103.00	-1	510	-0.20%
2022/05/09	2	103.75	0	0.00	103.00	2	505	0.40%
2022/05/06	0	0.00	6	105.00	106.00	-6	506	-1.18%
2022/05/05	6	109.17	3	110.00	108.50	3	511	0.59%
2022/05/04	0	0.00	2.1	107.00	108.00	-2.1	511	-0.41%
2022/05/03	0.1	102.50	0	0.00	102.50	0.1	508	0.02%
2022/04/29	1	106.50	0.1	105.00	104.00	0.9	507	0.18%
2022/04/28	2	104.50	1	104.50	104.50	1	513	0.19%
2022/04/27	6	100.25	0	0.00	103.00	6	514	1.17%
2022/04/26	12	107.33	0	0.00	106.00	12	510	2.35%
2022/04/25	1	108.00	0	0.00	108.00	1	511	0.20%
2022/04/22	1.1	112.68	0	0.00	112.50	1.1	507	0.22%
2022/04/21	1	115.00	0	0.00	114.50	1	516	0.19%
2022/04/20	1	114.50	1	115.00	115.00	0	532	0.00%
2022/04/18	2	113.75	0	0.00	113.50	2	556	0.36%
2022/04/15	0	0.00	1	115.00	115.50	-1	561	-0.18%
2022/04/13	0	0.00	1	117.50	117.50	-1	591	-0.17%
2022/04/11	1	117.50	0	0.00	117.00	1	605	0.17%
2022/04/07	3.1	125.81	2.1	126.27	122.50	1.1	601	0.17%
2022/04/06	1.1	123.52	2	123.00	122.50	-1	587	-0.16%
2022/04/01	2	125.25	1	126.00	124.50	1	640	0.16%
2022/03/31	0	0.00	1	126.00	123.50	-1	707	-0.14%
2022/03/30	2	129.50	3.2	131.97	128.50	-1.2	704	-0.17%
2022/03/29	1	123.00	3.2	123.48	125.00	-2.2	676	-0.33%
2022/03/24	0	0.00	1	120.00	120.50	-1	733	-0.14%
2022/03/21	1	118.50	1	119.00	118.50	0	804	0.00%
2022/03/17	0	0.00	0.2	118.00	119.00	-0.2	834	-0.02%
2022/03/16	3	114.00	3	113.00	112.00	0	834	0.00%
2022/03/15	0.1	114.50	0	0.00	113.50	0.1	843	0.01%
2022/03/11	1	119.00	0	0.00	119.50	1	874	0.11%
2022/03/10	0	0.00	2	119.25	119.00	-2	886	-0.23%
2022/03/09	1	117.00	0	0.00	116.50	1	888	0.11%
2022/03/08	3.6	114.89	2	116.25	113.50	1.6	890	0.18%
2022/03/07	1.3	119.35	1	119.50	119.00	0.3	887	0.03%
2022/03/02	2	124.00	0	0.00	126.00	2	938	0.21%
2022/02/25	1	125.00	1	125.50	124.00	0	946	0.00%
2022/02/23	2	128.25	1	124.50	128.50	1	960	0.10%
2022/02/22	0.1	123.00	0	0.00	123.50	0.1	965	0.01%
2022/02/18	1	125.00	4	124.88	125.50	-3	993	-0.30%
2022/02/16	1	126.00	0	0.00	126.00	1	1,065	0.09%
2022/02/14	1	126.50	1	127.00	127.50	0	1,200	0.00%
2022/02/11	2	129.75	1	130.00	130.00	1	1,241	0.08%
2022/02/10	0	0.00	4	131.63	132.00	-4	1,251	-0.32%
2022/02/09	1	131.00	0	0.00	132.50	1	1,274	0.08%
2022/02/08	2	130.50	0	0.00	130.50	2	1,295	0.15%
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	0.1	123.00	0	0.00	123.00	0.1	1,351	0.01%
2022/01/24	2.1	123.72	0	0.00	125.50	2.1	1,375	0.15%
2022/01/21	1.1	126.98	0	0.00	126.00	1.1	1,395	0.08%
2022/01/14	2.1	128.26	2	128.50	130.00	0.1	1,598	0.00%
2022/01/13	0.1	132.00	1	133.00	131.00	-1	1,599	-0.06%
2022/01/12	2	135.25	2	135.50	135.50	0	1,620	0.00%
2022/01/11	3.1	141.91	1	136.00	136.00	2.1	1,656	0.12%
2022/01/10	2	138.00	0	0.00	139.00	2	1,640	0.12%
2022/01/07	1	136.00	1	137.00	138.50	0	1,638	0.00%
2022/01/06	1	142.00	3	141.50	140.50	-2	1,622	-0.12%
2022/01/05	3	141.67	4	141.88	142.50	-1	1,609	-0.06%
2022/01/04	0	0.00	3	140.50	140.50	-3	1,600	-0.19%
2022/01/03	0	0.00	3	139.67	140.50	-3	1,598	-0.19%
2021/12/30	1	139.50	0	0.00	140.00	1	1,592	0.06%
2021/12/29	0	0.00	4	140.01	141.00	-4	1,589	-0.25%
2021/12/28	13	143.96	7.3	142.91	140.50	5.7	1,578	0.36%
2021/12/27	2	144.00	16	143.56	142.50	-14	1,527	-0.92%
2021/12/24	9	140.33	6	138.92	138.00	3	1,461	0.21%
2021/12/23	3	138.67	1	144.00	137.50	2	1,444	0.14%
2021/12/22	6	140.25	1	140.50	140.00	5	1,422	0.35%
2021/12/21	5	139.60	5	139.90	140.00	0	1,415	0.00%
2021/12/20	0	0.00	5	138.70	141.00	-5	1,382	-0.36%
2021/12/17	13.1	138.15	7	137.93	138.50	6.1	1,375	0.44%
2021/12/16	0	0.00	6	137.67	141.00	-6	1,423	-0.42%
2021/12/15	1	134.00	36	133.86	133.00	-35	1,378	-2.54%
2021/12/14	1.1	132.05	0	0.00	134.00	1.1	1,371	0.08%
2021/12/13	30	135.33	1	133.50	134.00	29	1,364	2.13%
2021/12/10	2	135.00	0	0.00	135.50	2	1,348	0.15%
2021/12/09	1	135.00	1	136.00	134.50	0	1,345	0.00%
2021/12/08	12	137.46	7	135.86	137.00	5	1,335	0.37%
2021/12/06	1	129.50	0	0.00	129.00	1	1,314	0.08%
2021/11/30	4	134.13	8	134.25	134.00	-4	1,310	-0.31%
2021/11/29	1	130.00	2	127.75	129.50	-1	1,282	-0.08%
2021/11/26	2	125.50	45	125.00	126.00	-43	1,269	-3.39%
2021/11/25	0	0.00	2	131.50	130.00	-2	1,257	-0.16%
2021/11/24	1	129.00	1	130.00	132.00	0	1,256	0.00%
2021/11/23	3	131.33	2	129.50	129.50	1	1,253	0.08%
2021/11/22	0	0.00	6	134.00	132.50	-6	1,243	-0.48%
2021/11/19	2	133.75	8	134.88	133.50	-6	1,248	-0.48%
2021/11/18	1	134.00	2	135.25	134.50	-1	1,247	-0.08%
2021/11/17	0	0.00	8.1	136.02	136.00	-8.1	1,240	-0.65%
2021/11/16	12.1	141.83	15	139.73	138.50	-3	1,219	-0.24%
2021/11/15	3.1	139.32	10	140.90	141.50	-6.9	1,189	-0.58%
2021/11/12	18	139.44	64.1	140.58	136.50	-46.1	1,154	-3.99%
2021/11/11	16	135.59	3	135.50	134.00	13	1,063	1.22%
2021/11/10	16	134.38	8	132.38	135.00	8	1,032	0.78%
2021/11/09	1.1	127.07	5	129.40	128.00	-4	997	-0.40%
2021/11/08	8	125.94	3	125.67	126.00	5	988	0.51%
2021/11/05	3	132.67	3	131.50	132.00	0	969	0.00%
2021/11/04	6	130.33	1	128.50	128.50	5	961	0.52%
2021/11/03	11	126.00	11	127.18	128.00	0	961	0.00%
2021/11/02	8	130.00	10	130.60	128.50	-2	943	-0.21%
2021/11/01	11	132.68	4	134.38	134.00	7	912	0.77%
2021/10/29	6	133.83	9	134.11	134.00	-3	893	-0.34%
2021/10/28	4	134.38	4	133.75	132.50	0	871	0.00%
2021/10/27	6	134.08	12	134.46	135.00	-6	841	-0.71%
2021/10/26	115.1	133.93	110	133.24	129.00	5.1	816	0.62%	大買/大賣/
2021/10/25	3	129.33	2.1	129.02	131.00	1	762	0.12%
2021/10/22	2	122.75	0	0.00	122.00	2	734	0.27%
2021/10/21	0	0.00	3	121.67	121.50	-3	748	-0.40%
2021/10/20	1	123.50	0	0.00	123.00	1	756	0.13%
2021/10/19	5	120.30	7.5	117.63	121.00	-2.5	752	-0.33%
2021/10/18	0	0.00	4	112.75	111.00	-4	738	-0.54%
2021/10/15	0	0.00	0.1	110.50	110.00	-0.1	757	-0.01%
2021/10/14	1	106.00	0	0.00	106.00	1	772	0.13%
2021/10/13	0.1	107.00	0	0.00	107.00	0.1	791	0.01%
2021/10/12	0.2	108.92	0	0.00	107.00	0.2	822	0.02%
2021/10/08	2	111.00	0	0.00	112.00	2	842	0.24%
2021/10/07	0	0.00	1	110.50	111.00	-1	871	-0.11%
2021/10/06	0.1	110.00	0	0.00	108.00	0.1	933	0.01%
2021/10/05	5	107.00	0	0.00	110.50	5	1,020	0.49%
2021/10/04	0.3	110.80	0	0.00	110.00	0.3	1,077	0.02%
2021/10/01	0	0.00	7	111.00	111.50	-7	1,159	-0.60%
2021/09/29	1.1	113.00	2	114.50	113.00	-1	1,279	-0.07%
2021/09/27	0	0.00	5	121.00	120.00	-5	1,461	-0.34%
2021/09/24	0	0.00	1	127.50	125.00	-1	1,497	-0.07%
2021/09/23	11	122.64	6.1	122.02	124.50	4.9	1,555	0.31%
2021/09/22	0	0.00	4	116.25	117.00	-4	1,543	-0.26%
2021/09/17	1	115.00	0	0.00	114.50	1	1,605	0.06%
2021/09/15	0	0.00	1	115.00	115.00	-1	1,836	-0.05%
2021/09/14	4	114.00	4	114.50	113.50	0	1,967	0.00%
2021/09/10	0	0.00	2	115.00	115.00	-2	1,997	-0.10%
2021/09/09	0	0.00	1.1	115.58	116.00	-1.1	2,001	-0.06%
2021/09/08	5.1	111.18	1	110.01	109.00	4.1	2,000	0.20%
2021/09/07	1	114.00	0.2	114.00	113.50	0.8	1,992	0.04%
2021/09/06	0	0.00	0.1	116.00	115.00	-0.1	1,993	0.00%
2021/09/03	3	117.67	0	0.00	117.00	3	1,992	0.15%
2021/09/01	1	119.50	0	0.00	119.50	1	1,999	0.05%
2021/08/30	0	120.00	0	0.00	118.00	0	2,002	0.00%
2021/08/26	0.3	121.10	1	121.50	119.50	-0.8	1,998	-0.04%
2021/08/25	1	121.50	0.1	119.50	120.00	0.9	1,997	0.05%
2021/08/24	2	121.00	0	0.00	121.00	2	1,990	0.10%
2021/08/23	0	0.00	4	119.75	121.50	-4	1,985	-0.20%
2021/08/20	0	0.00	0	119.50	118.00	0	1,982	0.00%
2021/08/19	2	117.75	0	117.00	117.00	2	1,980	0.10%
2021/08/18	3	118.33	0	0.00	120.00	3	1,976	0.15%
2021/08/16	0.2	120.00	0	0.00	120.50	0.2	1,968	0.01%
2021/08/13	0	121.50	2	121.75	120.50	-2	1,955	-0.10%
2021/08/11	3	126.67	1	128.50	125.50	2	1,943	0.10%
2021/08/10	7	126.57	3	129.80	129.00	4	1,941	0.20%
2021/08/09	3	131.00	2	132.00	130.00	1	1,941	0.05%
2021/08/06	0	0.00	1	135.50	135.50	-1	1,940	-0.05%
2021/08/05	0	0.00	1	137.00	135.00	-1	1,946	-0.05%
2021/08/04	2.1	135.79	2	135.75	135.00	0.1	1,971	0.00%
2021/08/03	1	139.50	1	140.00	138.00	0	1,984	0.00%
2021/08/02	1	135.50	6	137.00	138.00	-5	1,988	-0.25%
2021/07/30	4.2	139.12	4	139.25	135.50	0.2	1,985	0.01%
2021/07/29	3	138.00	2	138.25	140.00	1	1,979	0.05%
2021/07/28	8	136.31	6	133.50	136.00	2	1,968	0.10%
2021/07/27	7.2	141.32	6	143.50	140.00	1.2	1,954	0.06%
2021/07/26	0	0.00	3	147.00	146.50	-3	1,948	-0.15%
2021/07/23	13.1	147.46	5.1	148.16	145.00	8	1,932	0.41%
2021/07/22	3	146.98	1	145.50	146.00	2	1,905	0.11%
2021/07/21	6.1	143.66	10	144.00	142.00	-3.9	1,877	-0.21%
2021/07/20	3	143.00	0	0.00	142.00	3	1,855	0.16%
2021/07/19	3.2	145.03	2	145.50	145.00	1.2	1,834	0.07%
2021/07/16	2	147.00	7	145.43	146.50	-5	1,824	-0.27%
2021/07/15	10	144.65	2	143.99	144.50	8	1,806	0.44%
2021/07/14	1	143.50	1	144.50	142.00	0	1,785	0.00%
2021/07/13	6.1	145.39	4	145.38	141.00	2.1	1,760	0.12%
2021/07/12	9	148.18	8	148.00	150.00	1	1,699	0.06%
2021/07/09	7	144.15	12	144.04	144.50	-5	1,611	-0.31%
2021/07/08	10	143.55	4	143.00	141.50	6	1,566	0.38%
2021/07/07	5	142.10	6	144.42	144.00	-1	1,485	-0.07%
2021/07/06	3	140.33	6	139.42	139.00	-3	1,430	-0.21%
2021/07/05	24.1	139.48	22.1	140.49	144.00	2	1,413	0.14%
2021/07/02	12	133.58	2	137.25	139.00	10	1,304	0.77%
2021/07/01	2.2	131.55	6	130.00	129.50	-3.8	1,255	-0.30%
2021/06/30	25	135.62	20	132.30	134.00	5	1,249	0.40%
2021/06/29	2	132.96	3	131.67	134.00	-1	1,209	-0.08%
2021/06/28	5.2	132.39	23	133.28	131.50	-17.8	1,178	-1.51%
2021/06/25	9	129.72	12	130.41	129.00	-3	1,177	-0.26%
2021/06/24	24	127.42	6.1	126.90	126.50	17.9	1,197	1.49%
2021/06/23	17	123.29	20.1	124.44	127.50	-3.1	1,063	-0.29%
2021/06/22	2	117.00	1	116.00	116.00	1	935	0.11%
2021/06/21	0	0.00	1	112.00	112.50	-1	909	-0.11%
2021/06/18	1	113.00	0	0.00	111.00	1	906	0.11%
2021/06/16	0	0.00	1	111.00	109.50	-1	924	-0.11%
2021/06/15	1.5	109.21	3	110.17	110.50	-1.5	931	-0.16%
2021/06/11	0	0.00	0.3	110.50	109.50	-0.3	944	-0.03%
2021/06/10	0	0.00	2	110.01	110.00	-2	949	-0.21%
2021/06/09	1	110.00	0	0.00	109.00	1	955	0.10%
2021/06/08	0.3	107.17	0	0.00	107.50	0.3	947	0.03%
2021/06/07	1	105.00	5	105.50	106.00	-4	950	-0.42%
2021/06/01	1	107.50	0	106.50	107.50	1	975	0.10%
2021/05/27	2	101.75	0	0.00	102.00	2	993	0.20%
2021/05/24	0	0.00	1	101.50	103.00	-1	1,029	-0.10%
2021/05/21	1	99.40	0	0.00	99.50	1	1,057	0.09%
2021/05/17	0	0.00	12	92.71	92.20	-12	1,123	-1.07%
2021/05/14	3	100.17	0	0.00	99.30	3	1,119	0.27%
2021/05/12	10	104.55	6	101.97	106.50	4	1,129	0.35%
2021/05/11	0	0.00	3	107.83	106.00	-3	1,120	-0.27%
2021/05/10	0	0.00	2	109.50	109.00	-2	1,129	-0.18%
2021/05/07	0	0.00	2	105.25	106.00	-2	1,189	-0.17%
2021/05/06	4	100.38	0	0.00	100.50	4	1,260	0.32%
2021/05/05	4	100.50	0	0.00	100.50	4	1,425	0.28%
2021/05/04	1	99.70	1	101.50	101.50	0	1,549	0.00%
2021/05/03	1	109.00	2	109.00	107.00	-1	1,551	-0.06%
2021/04/29	0	0.00	1	114.00	113.00	-1	1,568	-0.06%
2021/04/28	1	113.50	0	0.00	114.00	1	1,642	0.06%
2021/04/27	1	114.00	1	113.50	113.50	0	1,790	0.00%
2021/04/26	0.1	115.00	1	115.00	114.50	-0.9	2,274	-0.04%
2021/04/22	2	116.50	4	114.13	113.50	-2	2,565	-0.08%
2021/04/21	1.1	117.85	6	116.83	116.50	-4.9	2,587	-0.19%
2021/04/20	0	0.00	2	114.50	114.00	-2	2,586	-0.08%
2021/04/19	1	115.00	0.1	115.50	115.00	1	2,614	0.04%
2021/04/16	0	0.00	2	115.50	116.00	-2	2,639	-0.08%
2021/04/15	2	114.50	4	114.75	115.00	-2	2,805	-0.07%
2021/04/14	3	113.83	0	0.00	114.50	3	2,882	0.10%
2021/04/13	4	115.75	1	117.00	114.50	3	2,912	0.10%
2021/04/12	1.1	117.82	0	0.00	116.00	1.1	2,958	0.04%
2021/04/09	4	119.50	0	0.00	118.50	4	3,044	0.13%
2021/04/08	5	121.00	5	121.70	122.00	0	3,034	0.00%
2021/04/07	5	120.50	1	121.50	122.00	4	3,036	0.13%
2021/04/06	3	120.50	10.1	122.39	122.50	-7.1	3,050	-0.23%
2021/04/01	0.1	122.00	1	121.49	120.00	-1	3,025	-0.03%
2021/03/31	0	0.00	2	119.25	119.00	-2	3,000	-0.07%
2021/03/30	10.2	121.26	6	122.25	121.00	4.2	2,995	0.14%
2021/03/29	49	120.74	18	119.45	122.50	31	2,945	1.05%
2021/03/25	30	113.08	0	0.00	111.00	30	2,895	1.04%
2021/03/24	20	113.63	0	0.00	113.00	20	2,909	0.69%
2021/03/19	0	0.00	1	118.00	115.00	-1	3,017	-0.03%
2021/03/18	1.2	115.82	0	0.00	115.00	1.2	3,015	0.04%
2021/03/17	2	115.50	1	115.00	114.50	1	3,091	0.03%
2021/03/11	0	0.00	1	111.50	111.50	-1	3,420	-0.03%
2021/03/10	1	110.50	0	0.00	111.00	1	3,470	0.03%
2021/03/08	3	109.00	0	0.00	109.00	3	3,594	0.08%
2021/03/02	1	112.50	0	0.00	112.00	1	4,683	0.02%
2021/02/24	10	116.00	0	0.00	115.00	10	4,916	0.20%
2021/02/23	4	119.63	6	119.17	119.50	-2	4,926	-0.04%
2021/02/22	1	119.00	1	118.00	117.00	0	4,933	0.00%
2021/02/19	0	0.00	2	116.25	117.50	-2	4,944	-0.04%
2021/02/18	1	117.00	1	116.00	117.00	0	4,964	0.00%
2021/02/17	0	0.00	3.1	114.52	114.50	-3.1	4,996	-0.06%
2021/02/04	0	0.00	3	111.50	111.50	-3	5,312	-0.06%
2021/02/03	2	112.50	0	0.00	112.50	2	5,550	0.04%
2021/02/02	6	112.83	2	113.00	112.50	4	5,659	0.07%
2021/02/01	0	0.00	6	110.33	111.00	-6	5,646	-0.11%
2021/01/29	2	114.00	0	0.00	113.50	2	5,620	0.04%
2021/01/28	3	119.83	1	120.50	119.00	2	5,549	0.04%
2021/01/27	13	122.19	5	120.50	120.00	8	5,475	0.15%
2021/01/26	4	118.75	5	119.30	116.50	-1	5,304	-0.02%
2021/01/22	2	114.50	0	0.00	115.50	2	5,148	0.04%
2021/01/21	2	113.75	2	116.00	114.50	0	5,114	0.00%
2021/01/20	5	118.80	1	119.00	115.00	4	5,043	0.08%
2021/01/19	93	131.77	1,102	131.21	125.00	-1,009	4,890	-20.63%	大賣/鉅額交易
2021/01/18	1,012	127.43	74	123.39	127.50	938	4,405	21.29%	大買/鉅額交易
2021/01/15	70	119.21	3	118.83	116.00	67	4,220	1.59%
2021/01/14	1	113.50	0	0.00	112.50	1	4,110	0.02%
2021/01/12	0	0.00	2	112.25	111.50	-2	4,079	-0.05%
2021/01/08	10	122.50	8	120.50	116.50	2	4,027	0.05%
2021/01/07	2	113.00	10	117.20	118.00	-8	3,864	-0.21%
2021/01/06	4	112.63	1	113.00	110.00	3	3,801	0.08%
2021/01/05	4	116.25	17	115.91	115.00	-13	3,763	-0.35%
2021/01/04	16	117.63	13	118.04	120.00	3	3,717	0.08%
2020/12/30	2	111.50	1	116.00	111.50	1	3,637	0.03%
2020/12/29	2	114.50	1	114.00	113.50	1	3,627	0.03%
2020/12/28	3	111.83	3	112.00	111.50	0	3,661	0.00%
2020/12/25	0	0.00	3	109.50	110.50	-3	3,696	-0.08%
2020/12/23	1	106.00	1	107.00	108.50	0	3,676	0.00%
2020/12/22	1	110.00	3.1	108.85	104.50	-2.1	3,662	-0.06%
2020/12/21	8.1	106.55	6.1	104.38	107.00	2	3,635	0.06%
2020/12/18	4	111.88	1.2	109.49	108.00	2.8	3,595	0.08%
2020/12/17	12.3	112.32	7.3	113.40	112.50	5	3,575	0.14%
2020/12/16	2.1	112.43	2	112.00	112.50	0.1	3,551	0.00%
2020/12/15	2.7	111.47	8	113.69	109.00	-5.3	3,524	-0.15%
2020/12/14	3	111.00	3	110.83	111.50	0	3,453	0.00%
2020/12/11	8.1	112.63	7	113.93	111.00	1.1	3,427	0.03%
2020/12/10	3	113.00	3.3	113.62	112.00	-0.3	3,340	-0.01%
2020/12/09	8.1	113.25	3.1	112.85	112.50	5	3,276	0.15%
2020/12/08	4	115.13	2.2	114.90	112.50	1.8	3,241	0.06%
2020/12/07	9.3	117.81	33.3	114.03	116.00	-24.1	3,144	-0.76%
2020/12/04	5	111.60	5.3	112.20	112.50	-0.3	2,970	-0.01%
2020/12/03	9	113.56	15	114.63	112.00	-6	2,911	-0.21%
2020/12/02	4	114.25	11.2	115.66	116.50	-7.2	2,837	-0.25%
2020/12/01	41.5	117.48	14	117.25	114.50	27.5	2,768	0.99%
2020/11/30	12	118.04	20	117.10	113.00	-8	2,552	-0.31%
2020/11/27	20.6	113.95	20	113.60	119.50	0.6	2,310	0.02%
2020/11/26	28	111.96	658	108.61	109.00	-630	2,053	-30.68%	大賣/鉅額交易
2020/11/25	712	105.45	76.2	103.13	105.50	635.8	1,645	38.63%	大買/鉅額交易
2020/11/24	4.2	96.68	0	0.00	96.00	4.2	1,440	0.29%
2020/11/20	5	97.56	3.2	97.76	98.50	1.9	1,380	0.13%
2020/11/19	4.2	98.81	2.1	98.03	98.90	2.1	1,345	0.15%
2020/11/18	1	97.20	1.9	96.94	95.40	-0.9	1,308	-0.07%
2020/11/17	6.2	96.35	31.7	95.06	96.30	-25.5	1,279	-1.99%
2020/11/16	5.8	96.50	4	96.83	96.60	1.8	1,250	0.14%
2020/11/13	6.3	97.86	3	98.14	97.50	3.2	1,200	0.27%
2020/11/12	119.2	103.31	1,112	103.81	97.30	-992.8	1,129	-87.88%	大買/大賣/鉅額交易
2020/11/11	1,003.3	100.48	8.2	99.17	100.50	995.2	863	115.25%	大買/鉅額交易
2020/11/10	2	91.65	1	91.70	91.70	1	617	0.16%
2020/11/03	0	0.00	0.2	79.50	79.90	-0.2	487	-0.04%
2020/10/22	0	0.00	1	82.60	82.60	-1	506	-0.20%
2020/10/20	1	84.80	1	84.30	84.50	0	511	0.00%
2020/10/19	3	83.80	3	83.53	84.20	0	501	0.00%
2020/10/15	0	0.00	1	83.30	82.00	-1	500	-0.20%
2020/10/14	0	0.00	2	84.00	83.50	-2	502	-0.40%
2020/10/13	1	83.80	0	0.00	84.40	1	489	0.20%
2020/10/12	2	83.70	1	83.30	83.70	1	482	0.21%
2020/10/08	0	0.00	2	83.40	83.40	-2	479	-0.42%
2020/10/07	2	84.00	0	0.00	84.60	2	464	0.43%
2020/10/06	4	81.90	7	81.87	82.30	-3	447	-0.67%
2020/10/05	14	82.81	11	83.13	82.70	3	441	0.68%
2020/09/30	0	0.00	2	78.30	80.00	-2	377	-0.53%
2020/09/29	0	0.00	1	76.20	75.10	-1	331	-0.30%
2020/09/28	2	74.50	2	74.55	74.50	0	325	0.00%
2020/09/25	1	74.50	0	0.00	72.90	1	328	0.30%
2020/09/16	1	75.50	1	75.40	74.70	0	368	0.00%
2020/09/15	0	0.00	3	74.40	74.60	-3	374	-0.80%
2020/09/09	0	0.00	3	74.50	74.30	-3	422	-0.71%
2020/09/08	1	74.60	0	0.00	73.80	1	438	0.23%
2020/08/17	0	0.00	1	77.80	77.80	-1	762	-0.13%
2020/08/14	0	0.00	1	76.60	76.50	-1	835	-0.12%
2020/08/13	0	0.00	8	75.43	75.30	-8	884	-0.90%
2020/08/12	3	73.63	1	74.90	75.20	2	897	0.22%
2020/08/11	4	74.25	0	0.00	73.90	4	906	0.44%
2020/08/10	3	74.57	0	0.00	74.50	3	924	0.32%
2020/07/31	0	0.00	1	76.80	75.50	-1	1,236	-0.08%
2020/07/22	1	79.00	0	0.00	79.20	1	1,251	0.08%
2020/07/20	5	77.86	0	0.00	77.90	5	1,238	0.40%
2020/07/17	3	81.20	1	80.20	80.20	2	1,231	0.16%
2020/07/14	1	83.00	0	0.00	82.60	1	1,246	0.08%
2020/07/10	0	0.00	1	82.00	82.40	-1	1,244	-0.08%
2020/07/07	0	0.00	2	84.10	84.20	-2	1,292	-0.15%
2020/07/03	0	0.00	0.2	84.40	84.00	-0.2	1,342	-0.01%
2020/07/02	0	0.00	2	85.20	85.00	-2	1,343	-0.15%
2020/07/01	1	83.50	0	0.00	83.70	1	1,339	0.07%
2020/06/23	1	86.00	1	84.60	84.50	0	1,320	0.00%
2020/06/22	1	85.40	0	0.00	85.20	1	1,315	0.08%
2020/06/19	1	86.00	1	87.00	86.60	0	1,315	0.00%
2020/06/17	1	89.60	1.1	88.93	88.00	-0.1	1,297	-0.01%
2020/06/15	2	87.90	0	0.00	85.40	2	1,290	0.16%
2020/06/12	2	88.15	1	88.50	89.50	1	1,278	0.08%
2020/06/11	0.2	90.70	0	0.00	90.70	0.2	1,272	0.02%
2020/06/09	1	90.80	3	90.13	90.00	-2	1,236	-0.16%
2020/06/08	26	93.80	22	94.04	91.90	4	1,228	0.33%
2020/06/05	1	89.80	1	89.60	90.00	0	1,158	0.00%
2020/06/04	0	0.00	2	87.80	87.90	-2	1,125	-0.18%
2020/06/03	0	0.00	1	86.50	85.80	-1	1,091	-0.09%
2020/05/28	0	0.00	2	84.45	83.10	-2	1,068	-0.19%
2020/05/27	0	0.00	2	85.50	84.20	-2	1,066	-0.19%
2020/05/26	2	86.00	1	86.00	85.10	1	1,062	0.09%
2020/05/22	0	0.00	11	87.17	86.80	-11	1,041	-1.06%
2020/05/21	3	90.47	2	89.40	88.90	1	1,026	0.10%
2020/05/20	0	0.00	2	85.85	87.00	-2	950	-0.21%
2020/05/19	1	82.40	0	0.00	82.50	1	899	0.11%
2020/05/15	5	84.00	0	0.00	83.80	5	881	0.57%
2020/05/14	7	83.49	11	83.32	82.90	-4	863	-0.46%
2020/05/13	4	88.53	0	0.00	86.00	4	823	0.49%
2020/05/12	13	85.35	4	85.65	86.40	9	711	1.27%
2020/05/11	3	77.83	4	77.85	78.60	-1	622	-0.16%
2020/05/08	0	0.00	3	74.23	73.50	-3	590	-0.51%
2020/05/07	0	0.00	12	71.95	71.40	-12	580	-2.07%
2020/05/06	7	69.73	1	70.10	69.90	6	583	1.03%
2020/05/05	5	69.90	0	0.00	69.90	5	584	0.85%
2020/05/04	1	70.10	0	0.00	70.20	1	590	0.17%
2020/04/30	0	0.00	10	72.04	72.00	-10	596	-1.68%
2020/04/29	0	0.00	8	71.38	71.00	-8	601	-1.33%
2020/04/28	0	0.00	4	67.58	69.10	-4	607	-0.66%
2020/04/27	3	65.83	0	0.00	66.50	3	623	0.48%
2020/04/24	2	65.00	0	0.00	65.20	2	630	0.32%
2020/04/23	4	65.25	7	65.03	65.30	-3	640	-0.47%
2020/04/22	3	63.50	1	64.60	64.60	2	678	0.29%
2020/04/21	16	65.98	0	0.00	64.60	16	700	2.29%
2020/04/16	0	0.00	1	67.80	68.00	-1	779	-0.13%
2020/04/15	1	69.60	0	0.00	69.10	1	779	0.13%
2020/04/14	1	68.30	10	68.63	68.30	-9	780	-1.15%
2020/04/13	4	69.48	2	69.95	68.00	2	797	0.25%
2020/04/10	2	66.50	1	66.30	68.30	1	776	0.13%
2020/04/09	10	63.50	0	0.00	63.10	10	774	1.29%
2020/04/07	0	0.00	5	61.08	61.00	-5	755	-0.66%
2020/04/06	2	59.00	1	60.00	60.00	1	772	0.13%
2020/04/01	4	59.15	1	59.10	59.00	3	777	0.39%
2020/03/31	0	0.00	1	60.60	60.20	-1	779	-0.13%
2020/03/30	1	58.60	0	0.00	59.10	1	779	0.13%
2020/03/27	2	62.05	0	0.00	59.50	2	783	0.26%
2020/03/25	0	0.00	1	61.10	60.20	-1	783	-0.13%
2020/03/24	1	57.10	1	57.00	57.30	0	790	0.00%
2020/03/23	1	55.40	0	0.00	55.30	1	795	0.13%
2020/03/20	1	57.20	0	0.00	57.20	1	818	0.12%
2020/03/19	0	0.00	1	56.00	55.80	-1	818	-0.12%
2020/03/17	0	0.00	2	62.00	59.80	-2	802	-0.25%
2020/03/16	2	63.00	1	67.40	62.80	1	797	0.13%
2020/03/13	1	63.50	0	0.00	67.00	1	789	0.13%
2020/03/10	1	75.40	0	0.00	75.70	1	763	0.13%
2020/03/09	1	76.20	0	0.00	76.10	1	756	0.13%
2020/03/06	2	79.90	0	0.00	79.80	2	751	0.27%
2020/02/27	1	82.00	3	81.00	80.40	-2	723	-0.28%
2020/02/25	0	0.00	1	84.70	85.20	-1	709	-0.14%
2020/02/20	0	0.00	1	89.20	89.50	-1	701	-0.14%
2020/02/19	0	0.00	5	89.16	88.90	-5	699	-0.71%
2020/02/17	1	90.00	3	90.00	89.20	-2	695	-0.29%
2020/02/12	0	0.00	1	91.00	91.40	-1	686	-0.15%
2020/02/11	1	87.40	1	88.20	87.70	0	677	0.00%
2020/02/10	1	86.40	0	0.00	86.20	1	670	0.15%
2020/02/07	3	90.20	0	0.00	89.80	3	657	0.46%
2020/02/06	0	0.00	4	93.00	93.00	-4	648	-0.62%
2020/02/04	2	92.60	0	0.00	92.10	2	634	0.32%
2020/02/03	0	0.00	1	89.50	92.00	-1	623	-0.16%
2020/01/31	3	92.60	0	0.00	93.60	3	607	0.49%
2020/01/30	1	92.40	5	91.52	90.20	-4	583	-0.69%
2020/01/20	1	98.30	0	0.00	99.70	1	558	0.18%
2020/01/16	0	0.00	1	101.00	99.20	-1	542	-0.18%
2020/01/15	2	99.25	2	97.95	98.70	0	505	0.00%
2020/01/14	4	98.65	5	97.48	97.40	-1	485	-0.21%
2020/01/13	2	93.15	2	93.10	93.60	0	406	0.00%
2020/01/09	1	90.20	0	0.00	90.00	1	382	0.26%
2020/01/08	0	0.00	1	90.40	89.70	-1	374	-0.27%
2020/01/07	4	91.88	2	92.50	90.10	2	362	0.55%
2020/01/06	0	0.00	1	90.30	90.30	-1	335	-0.30%
2020/01/03	4	89.13	8	89.74	89.90	-4	322	-1.24%
2020/01/02	0	0.00	64	91.65	90.70	-64	299	-21.38%
2019/12/31	14	88.96	2	90.05	89.60	12	282	4.24%
2019/12/30	0	0.00	2	88.35	89.50	-2	257	-0.78%
2019/12/27	1	85.30	0	0.00	85.20	1	235	0.42%
2019/12/26	0	0.00	1	83.10	84.70	-1	226	-0.44%
2019/12/25	0	0.00	8	82.45	82.60	-8	220	-3.62%
2019/12/24	16	83.27	0	0.00	82.50	16	217	7.35%
2019/12/23	15	83.89	0	0.00	84.50	15	211	7.09%
2019/12/20	24	84.29	1	84.40	83.80	23	207	11.06%
2019/12/19	14	83.75	47	85.25	84.20	-33	203	-16.22%
2019/12/18	22	82.71	0	0.00	82.60	22	191	11.47%
2019/12/17	26	82.01	0	0.00	82.70	26	184	14.07%
2019/12/16	0	0.00	1	76.50	78.60	-1	157	-0.63%
2019/12/13	0	0.00	2	76.75	76.40	-2	153	-1.30%
2019/12/12	0	0.00	1	76.90	76.90	-1	152	-0.65%
2019/12/11	1	76.30	0	0.00	76.80	1	152	0.66%
2019/12/09	0	0.00	1	77.00	76.50	-1	152	-0.66%
2019/11/27	2	74.20	0	0.00	74.50	2	151	1.32%
2019/11/22	0	0.00	1	74.60	74.70	-1	161	-0.62%
2019/11/19	1	74.50	0	0.00	74.50	1	178	0.56%
2019/11/15	0	0.00	1	76.40	76.30	-1	187	-0.53%
2019/11/12	0	0.00	1	75.60	75.50	-1	181	-0.55%
2019/10/28	1	75.70	0	0.00	75.20	1	176	0.57%
2019/10/21	0	0.00	21	75.19	75.30	-21	169	-12.40%
2019/10/16	0	0.00	6	74.30	74.20	-6	165	-3.63%
2019/10/09	4	72.00	0	0.00	71.90	4	163	2.44%
2019/10/07	2	72.35	0	0.00	72.30	2	168	1.19%
2019/09/24	1	75.30	2	75.30	75.30	-1	206	-0.48%
2019/09/20	4	73.80	0	0.00	73.70	4	204	1.96%
2019/09/17	4	73.40	0	0.00	73.30	4	204	1.96%
2019/09/16	2	73.35	0	0.00	73.50	2	204	0.98%
2019/09/12	3	73.97	0	0.00	74.10	3	205	1.46%
2019/09/11	6	73.40	0	0.00	74.20	6	206	2.91%
2019/09/10	3	72.80	0	0.00	73.40	3	206	1.45%
2019/09/06	1	73.20	0	0.00	73.00	1	209	0.48%
2019/08/26	1	74.20	0	0.00	75.00	1	215	0.46%
2019/08/22	0	0.00	10	75.60	76.10	-10	203	-4.90%
2019/08/19	10	73.66	0	0.00	74.10	10	194	5.14%
2019/07/26	3	79.07	0	0.00	79.30	3	247	1.21%
2019/07/03	1	79.50	1	80.10	80.00	0	251	0.00%
2019/07/01	0	0.00	1	76.30	75.90	-1	232	-0.43%
2019/06/13	1	77.30	15	75.62	77.30	-14	258	-5.42%
2019/06/12	5	74.34	0.4	74.60	74.60	4.6	253	1.82%
2019/06/11	0	0.00	2	72.45	72.80	-2	251	-0.80%
2019/05/29	2	70.80	0	0.00	71.30	2	267	0.75%
2019/05/24	10	72.27	0	0.00	72.10	10	281	3.55%
2019/05/23	1	71.70	0	0.00	72.50	1	284	0.35%
2019/05/16	0	0.00	2	73.80	73.90	-2	312	-0.64%
2019/05/13	0	0.00	1	73.70	73.70	-1	346	-0.29%
2019/05/08	10	80.00	0	0.00	79.20	10	336	2.97%
2019/04/19	0	0.00	2	88.95	89.30	-2	480	-0.42%
2019/04/03	0	0.00	0.1	90.90	89.80	-0.1	495	-0.01%
2019/04/02	1	89.40	0	0.00	89.90	1	497	0.20%
2019/04/01	1	87.20	2	87.60	87.30	-1	493	-0.20%
2019/03/29	0	0.00	6	85.62	86.40	-6	493	-1.22%
2019/03/28	1	85.00	0	0.00	85.00	1	498	0.20%
2019/03/27	1	88.00	0	0.00	86.50	1	499	0.20%
2019/03/25	10	87.00	0	0.00	87.00	10	509	1.96%
2019/03/22	4	89.68	0	0.00	89.60	4	521	0.77%
2019/03/14	1	90.20	0	0.00	90.00	1	620	0.16%
2019/03/13	10	90.00	0	0.00	90.20	10	626	1.60%
2019/03/11	0	0.00	5	91.00	91.60	-5	649	-0.77%
2019/03/08	5	90.16	0	0.00	89.60	5	667	0.75%
2019/03/05	5	94.30	1	94.00	93.90	4	703	0.57%
2019/03/04	0	0.00	1	94.80	94.70	-1	705	-0.14%
2019/02/27	0	0.00	1	95.10	96.00	-1	705	-0.14%
2019/02/26	0	0.00	2	97.10	96.60	-2	704	-0.28%
2019/02/21	0	0.00	20	95.50	95.40	-20	696	-2.87%
2019/02/19	1	97.00	1	96.80	95.80	0	696	0.00%
2019/02/15	1	94.00	0	0.00	93.40	1	688	0.15%
2019/02/14	1	94.00	1	94.90	95.20	0	685	0.00%
2019/02/11	0	0.00	10	89.60	89.40	-10	661	-1.51%
2019/01/28	0.1	91.20	0	0.00	90.60	0.1	672	0.01%
2019/01/25	0	0.00	1	93.50	92.70	-1	667	-0.15%
2019/01/24	7	92.70	3	92.90	92.60	4	662	0.60%
2019/01/21	0	0.00	1	90.00	91.30	-1	648	-0.15%
2019/01/17	6	92.73	0	0.00	91.20	6	636	0.94%
2019/01/16	1	92.40	2	92.55	93.10	-1	622	-0.16%
2019/01/15	1	91.80	1	89.40	90.00	0	600	0.00%
2019/01/14	2	88.40	0	0.00	87.90	2	580	0.34%
2019/01/11	2	87.55	1	90.20	87.20	1	572	0.17%
2019/01/10	0	0.00	18	85.21	86.00	-18	547	-3.29%
2019/01/09	0	0.00	2	83.85	83.20	-2	540	-0.37%
2019/01/08	0	0.00	25	82.62	83.00	-25	540	-4.63%
2019/01/07	0	0.00	1	83.00	82.70	-1	539	-0.19%
2019/01/04	10	78.93	1	79.50	80.00	9	544	1.65%
2018/12/28	0	0.00	15	81.95	82.10	-15	556	-2.69%
2018/12/27	2	82.50	0	0.00	82.00	2	564	0.35%
2018/12/26	4	81.55	0	0.00	81.10	4	566	0.71%
2018/12/25	14	82.84	0	0.00	82.30	14	567	2.47%
2018/12/24	1	85.10	1	86.50	84.70	0	567	0.00%
2018/12/21	2	82.40	1	85.00	86.50	1	566	0.18%
2018/12/20	6	83.07	11	82.58	83.10	-5	558	-0.89%
2018/12/19	12	84.78	3	84.40	84.50	9	555	1.62%
2018/12/18	12	86.43	0	0.00	86.50	12	552	2.17%
2018/12/17	10	89.50	0	0.00	88.20	10	546	1.83%
2018/12/14	4	88.38	2	89.10	87.50	2	531	0.38%
2018/12/13	4	87.55	13	89.96	88.00	-9	512	-1.76%
2018/12/12	0	0.00	9	84.02	84.90	-9	459	-1.96%
2018/12/11	1	80.00	0	0.00	80.00	1	434	0.23%
2018/12/10	5	78.04	1	80.00	78.20	4	434	0.92%
2018/12/07	2	80.20	0	0.00	81.90	2	428	0.47%
2018/12/06	2	79.20	0	0.00	79.10	2	429	0.47%
2018/12/04	2	82.55	10	82.50	82.80	-8	443	-1.80%
2018/12/03	2	79.20	1	75.90	79.00	1	437	0.23%
2018/11/30	11	76.52	2	77.10	73.10	9	423	2.12%
2018/11/20	0	0.00	1	73.10	72.40	-1	408	-0.25%
2018/11/15	1	72.00	0	0.00	71.30	1	428	0.23%
2018/11/12	1	74.10	7	74.21	74.00	-6	433	-1.39%
2018/11/09	0	0.00	1	80.40	80.30	-1	427	-0.23%
2018/11/08	0.1	82.70	0	0.00	82.40	0.1	433	0.02%
2018/11/07	0	0.00	1	81.60	82.70	-1	442	-0.23%
2018/11/05	0.1	84.30	0	0.00	83.00	0.1	483	0.02%
2018/11/01	0	0.00	1	80.20	79.50	-1	512	-0.20%
2018/10/25	10.2	73.60	0	0.00	73.10	10.2	511	1.99%
2018/10/23	11	77.61	0	0.00	77.20	11	502	2.19%
2018/10/22	1.2	79.23	0	0.00	79.00	1.2	499	0.24%
2018/10/17	1	83.30	0	0.00	83.20	1	488	0.20%
2018/10/16	1	82.50	0	0.00	82.40	1	486	0.21%
2018/10/04	0.1	93.80	0	0.00	92.90	0.1	453	0.02%
2018/09/10	1	94.00	0	0.00	93.00	1	419	0.24%
2018/09/06	0.1	104.00	0	0.00	103.50	0.1	385	0.03%
2018/09/04	0.2	106.50	0	0.00	106.00	0.2	370	0.05%
2018/08/31	9	108.44	9	107.78	108.50	0	370	0.00%
2018/08/24	1	119.00	0	0.00	120.00	1	359	0.28%
2018/08/23	2	121.50	0	0.00	120.50	2	349	0.57%
2018/08/22	1	123.50	1	124.50	122.50	0	340	0.00%
2018/08/16	0	0.00	1	117.50	119.00	-1	313	-0.32%
2018/08/15	0	0.00	3	117.33	117.00	-3	304	-0.99%
2018/08/14	0	0.00	1	117.50	117.00	-1	297	-0.34%
2018/08/13	0	0.00	4	120.38	120.00	-4	287	-1.39%
2018/08/10	2	125.50	1	130.00	125.50	1	273	0.37%
2018/08/06	0	0.00	1	137.50	137.50	-1	198	-0.50%
2018/08/03	0	0.00	1	137.00	137.00	-1	197	-0.51%
2018/08/02	0	0.00	5	136.60	136.50	-5	197	-2.53%
2018/07/31	0	0.00	4	134.00	134.00	-4	192	-2.08%
2018/07/18	1	134.50	1	135.00	134.50	0	195	0.00%
2018/07/11	0	0.00	8	133.00	133.00	-8	218	-3.66%
2018/07/04	0	0.00	3	136.00	132.50	-3	240	-1.25%
2018/07/03	6	137.17	0	0.00	136.00	6	241	2.48%
2018/06/28	1	137.00	0	0.00	136.50	1	258	0.39%
2018/06/15	1	143.00	0	0.00	143.00	1	268	0.37%
2018/06/07	0	0.00	2	148.25	148.50	-2	275	-0.73%
2018/05/31	0	0.00	1	144.50	144.50	-1	270	-0.37%
2018/05/21	1	142.50	0	0.00	142.00	1	311	0.32%
2018/05/11	0	0.00	2	141.50	141.00	-2	343	-0.58%
2018/05/09	5	146.00	5	143.00	143.00	0	337	0.00%
2018/05/07	5	142.50	0	0.00	142.50	5	336	1.49%
2018/04/26	1	141.00	0	0.00	140.50	1	333	0.30%
2018/04/24	0	0.00	1	145.00	145.00	-1	332	-0.30%
2018/04/19	0	0.00	15	149.50	148.50	-15	328	-4.56%
2018/04/18	0	0.00	19	152.16	150.50	-19	324	-5.85%
2018/04/17	5	153.00	7	156.00	150.00	-2	319	-0.63%
2018/04/16	47	153.40	0	0.00	155.00	47	310	15.16%
2018/04/03	1	149.00	0	0.00	148.50	1	312	0.32%
2018/03/31	0	0.00	0.1	144.50	143.00	-0.1	299	-0.02%
2018/03/16	0	0.00	1	145.00	143.00	-1	309	-0.32%
2018/03/15	0	0.00	1	146.00	147.00	-1	308	-0.32%
2018/03/14	0	0.00	2	143.25	143.00	-2	309	-0.65%
2018/03/13	5	144.50	0	0.00	144.00	5	315	1.59%
2018/03/12	1	145.50	0	0.00	145.00	1	317	0.31%
2018/03/08	5	144.00	1	144.50	144.50	4	326	1.22%
2018/03/02	1	143.00	0	0.00	143.00	1	322	0.31%
2018/03/01	5	142.50	0	0.00	143.50	5	323	1.55%
2018/02/27	1	142.50	0	0.00	143.50	1	322	0.31%
2018/02/23	2	141.75	0	0.00	141.50	2	325	0.61%
2018/02/22	1	142.00	0	0.00	140.50	1	331	0.30%
2018/02/08	0	0.00	1	144.50	142.50	-1	319	-0.31%
2018/02/07	1	144.50	0	0.00	144.00	1	322	0.31%
2018/02/06	2	145.00	10	143.00	141.00	-8	329	-2.43%
2018/02/02	1	151.50	0	0.00	151.00	1	321	0.31%
2018/01/23	0	0.00	1	157.00	156.50	-1	340	-0.29%
2018/01/17	7	157.79	0	0.00	157.00	7	359	1.95%
2018/01/16	0	0.00	1	158.50	158.50	-1	364	-0.27%
2018/01/15	1	158.00	0	0.00	157.50	1	364	0.27%
2018/01/11	0	0.00	1	157.50	156.50	-1	371	-0.27%
2018/01/10	1	156.50	0	0.00	157.00	1	378	0.26%
2018/01/09	2	156.00	1	157.50	157.00	1	382	0.26%
2018/01/03	2	156.75	1	155.50	155.00	1	400	0.25%