胡連 (6279)-元大-土城永寧券商分點個股進出

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
159.5
漲跌
▼1.0
漲幅
-0.62%
成交量
280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:14:30

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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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	0.3	161.50	0	0.00	160.50	0.3	857	0.03%
2024/05/15	0	0.00	0.1	160.00	160.00	-0.1	872	-0.01%
2024/05/10	0.2	160.50	3	162.50	160.50	-2.8	868	-0.32%
2024/05/08	0.2	155.00	0	0.00	156.00	0.2	842	0.02%
2024/04/30	4	156.38	0	0.00	155.50	4	840	0.48%
2024/04/26	0	0.00	0	152.00	152.00	0	839	0.00%
2024/04/25	0.6	152.00	0	152.00	152.00	0.6	838	0.07%
2024/04/22	1	150.50	0	0.00	150.00	1	851	0.12%
2024/04/19	8.1	147.88	1	145.12	148.50	7.1	846	0.84%
2024/04/18	0	0.00	0	151.00	151.00	0	837	0.00%
2024/04/16	1	150.50	1	151.50	149.50	0	836	0.00%
2024/04/12	0	0.00	0	158.00	154.50	0	821	0.00%
2024/04/11	0	0.00	2	157.25	157.00	-2	814	-0.25%
2024/04/10	1	160.50	0	0.00	160.50	1	801	0.12%
2024/04/09	0	0.00	0	161.00	160.50	0	798	0.00%
2024/04/08	1	164.50	0	0.00	164.50	1	779	0.13%
2024/04/02	2	170.50	1	169.50	169.00	1	778	0.13%
2024/04/01	4	171.38	0	0.00	170.00	4	760	0.53%
2024/03/29	1	164.50	1	166.50	167.50	0	702	0.00%
2024/03/28	0	166.00	5	164.00	165.50	-5	691	-0.72%
2024/03/26	1	162.50	1	164.50	161.00	0	679	0.00%
2024/03/22	5	162.50	0.1	163.50	163.00	4.9	674	0.73%
2024/03/21	1	163.00	1	164.50	163.00	0	673	0.00%
2024/03/20	1	163.50	2	163.25	161.50	-1	674	-0.15%
2024/03/19	1	162.00	1	162.99	163.00	0	671	0.00%
2024/03/18	10	163.75	11	165.91	166.00	-1	658	-0.15%
2024/03/15	0.2	164.00	0	0.00	163.00	0.2	655	0.02%
2024/03/14	0.1	164.67	0	0.00	164.50	0.1	654	0.01%
2024/03/13	2	170.50	4	169.88	170.50	-2	644	-0.31%
2024/03/12	1	167.00	0	0.00	167.00	1	606	0.16%
2024/03/08	0	0.00	1	161.00	161.00	-1	598	-0.17%
2024/03/07	0	0.00	1.2	168.83	168.50	-1.2	585	-0.20%
2024/03/06	0	0.00	2	170.00	169.50	-2	575	-0.35%
2024/03/05	2	167.75	0	0.00	167.50	2	553	0.36%
2024/03/04	0	0.00	0.2	166.50	166.50	-0.2	543	-0.04%
2024/03/01	1	166.00	0	0.00	167.50	1	536	0.19%
2024/02/29	3	169.00	7.1	168.75	167.50	-4.1	530	-0.77%
2024/02/27	1.5	160.03	0	0.00	159.50	1.5	458	0.33%
2024/02/22	1	158.00	1	159.50	159.00	0	469	0.00%
2024/02/19	0	0.00	1	161.00	160.50	-1	471	-0.21%
2024/02/16	2	158.75	3	158.67	159.00	-1	457	-0.22%
2024/01/24	1	154.00	0	0.00	154.00	1	563	0.18%
2024/01/23	1	152.00	0	0.00	152.50	1	581	0.17%
2024/01/17	0	0.00	1	156.00	156.00	-1	605	-0.17%
2024/01/05	1	158.50	1	160.00	158.50	0	633	0.00%
2024/01/03	0	0.00	3	159.00	158.50	-3	660	-0.45%
2023/12/28	0	0.00	8	158.06	158.50	-8	811	-0.99%
2023/12/25	1	155.00	1	154.50	154.00	0	828	0.00%
2023/12/21	1	152.50	1	154.50	155.50	0	834	0.00%
2023/12/12	0	0.00	5	155.70	154.50	-5	859	-0.58%
2023/12/07	1	157.50	0	0.00	158.50	1	880	0.11%
2023/12/06	0	0.00	1	157.00	156.50	-1	884	-0.11%
2023/12/01	0	0.00	1.1	161.44	161.50	-1.1	912	-0.12%
2023/11/29	2	160.50	1	161.00	161.00	1	913	0.11%
2023/11/28	3.1	160.49	4	160.50	160.50	-0.9	910	-0.10%
2023/11/27	0	0.00	1	159.50	158.50	-1	908	-0.11%
2023/11/24	0	0.00	0.2	159.00	158.00	-0.2	902	-0.02%
2023/11/22	0.2	158.50	2.1	157.98	158.50	-1.9	896	-0.21%
2023/11/21	0	0.00	1	158.00	157.50	-1	894	-0.11%
2023/11/17	0	0.00	1	157.50	157.00	-1	897	-0.11%
2023/11/15	2	154.75	1	155.00	153.50	1	899	0.11%
2023/11/14	1	157.50	1	156.50	154.50	0	900	0.00%
2023/11/13	0	0.00	15	156.30	156.50	-15	899	-1.67%
2023/11/09	1	153.50	1	157.00	157.50	0	888	0.00%
2023/11/08	0	0.00	1	157.00	156.50	-1	871	-0.12%
2023/11/07	1	152.50	1	153.50	152.00	0	858	0.00%
2023/11/02	1	147.50	2	147.50	147.00	-1	903	-0.11%
2023/10/31	1	139.00	1	138.50	138.00	0	895	0.00%
2023/10/30	4	143.38	0	0.00	142.50	4	901	0.44%
2023/10/25	1	153.00	0	0.00	153.50	1	945	0.11%
2023/10/24	1	152.50	0	0.00	152.00	1	980	0.10%
2023/10/18	1	153.00	0	0.00	152.00	1	1,035	0.10%
2023/10/13	0	0.00	1	155.00	154.00	-1	1,056	-0.09%
2023/10/11	4	152.88	1	151.50	151.00	3	1,081	0.28%
2023/10/05	8	161.25	7	161.50	158.00	1	1,054	0.09%
2023/10/04	0	0.00	15	156.63	158.00	-15	979	-1.53%
2023/10/03	0	0.00	2	152.75	153.00	-2	939	-0.21%
2023/10/02	1	152.50	3	153.16	153.50	-2	984	-0.21%
2023/09/28	1	148.00	0	0.00	147.00	1	993	0.10%
2023/09/25	0	150.89	0.5	151.50	151.50	-0.5	1,129	-0.04%
2023/09/20	1	148.00	0	0.00	149.00	1	1,173	0.09%
2023/09/15	0	0.00	0.1	149.00	149.50	-0.1	1,271	-0.01%
2023/09/14	0	0.00	5	153.00	152.50	-5	1,339	-0.37%
2023/09/13	5	152.90	0	0.00	153.50	5	1,438	0.35%
2023/09/12	0	0.00	1	150.50	150.50	-1	1,471	-0.07%
2023/09/08	0	0.00	1	154.00	150.00	-1	1,575	-0.06%
2023/09/06	0	0.00	1	149.00	148.50	-1	1,924	-0.05%
2023/09/01	1	143.00	0	0.00	143.50	1	2,093	0.05%
2023/08/30	1	141.00	0	0.00	141.50	1	2,115	0.05%
2023/08/24	2	141.00	2	142.00	143.50	0	2,172	0.00%
2023/08/23	1	141.50	1	141.50	141.50	0	2,187	0.00%
2023/08/22	6	146.25	5	147.00	146.50	1	2,190	0.05%
2023/08/18	1	147.00	2	146.50	145.00	-1	2,189	-0.05%
2023/08/17	0	0.00	10	148.00	148.50	-10	2,195	-0.46%
2023/08/14	2	145.25	3	143.50	143.50	-1	2,216	-0.05%
2023/08/10	24	148.13	1	150.00	148.50	23	2,203	1.04%
2023/08/09	3	148.33	2	147.50	147.00	1	2,195	0.05%
2023/08/08	5.2	151.31	7	151.21	150.00	-1.8	2,175	-0.08%
2023/08/07	2	155.75	1	157.00	156.50	1	2,140	0.05%
2023/08/01	2	159.25	1	159.00	158.00	1	2,141	0.05%
2023/07/31	0.1	160.00	0	0.00	158.00	0.1	2,123	0.00%
2023/07/28	1	160.00	0	0.00	158.50	1	2,109	0.05%
2023/07/27	1	155.00	1	155.00	158.50	0	2,078	0.00%
2023/07/26	2	155.50	0	0.00	154.50	2	2,048	0.10%
2023/07/25	5	155.80	0	0.00	155.50	5	2,037	0.25%
2023/07/24	2	153.00	12	151.50	153.00	-10	2,022	-0.49%
2023/07/21	1	155.00	1	155.50	155.00	0	2,011	0.00%
2023/07/20	1.2	157.13	0	0.00	158.50	1.2	2,007	0.06%
2023/07/18	3	161.83	0	0.00	160.50	3	1,993	0.15%
2023/07/17	0	0.00	5	165.50	163.50	-5	1,985	-0.25%
2023/07/14	1	164.50	0	0.00	164.50	1	1,971	0.05%
2023/07/13	2	162.75	0	0.00	162.00	2	1,963	0.10%
2023/07/12	2	161.50	3	162.83	161.00	-1	1,955	-0.05%
2023/07/11	1	163.50	1	163.00	162.50	0	1,959	0.00%
2023/07/10	1	160.50	1	161.50	161.50	0	1,959	0.00%
2023/07/07	3	160.00	2	160.50	160.50	1	1,987	0.05%
2023/07/06	2	168.50	2	169.00	167.50	0	1,943	0.00%
2023/07/05	0	0.00	5	169.00	168.50	-5	1,926	-0.26%
2023/07/04	13	168.23	1	168.00	167.00	12	1,906	0.63%
2023/07/03	1	170.50	5	171.50	169.00	-4	1,845	-0.22%
2023/06/29	1	166.50	0	0.00	167.00	1	1,815	0.06%
2023/06/28	1	165.50	1	163.50	164.00	0	1,814	0.00%
2023/06/26	1	167.00	0	0.00	167.00	1	1,857	0.05%
2023/06/21	5	170.00	9	170.67	169.50	-4	1,870	-0.21%
2023/06/20	11	169.86	1	167.50	167.50	10	1,874	0.53%
2023/06/19	5	173.40	4.1	172.18	175.50	0.9	1,807	0.05%
2023/06/16	2	167.75	2	167.50	167.00	0	1,705	0.00%
2023/06/15	4	170.87	0.3	169.50	171.00	3.7	1,657	0.22%
2023/06/14	7	174.71	3	173.83	172.50	4	1,612	0.25%
2023/06/13	7.1	171.94	13	173.50	174.00	-5.9	1,567	-0.38%
2023/06/12	11.3	168.33	19	169.05	167.00	-7.7	1,420	-0.54%
2023/06/09	2	155.75	17.2	160.08	161.00	-15.2	1,220	-1.24%
2023/06/08	0	0.00	11	149.95	148.50	-11	1,064	-1.03%
2023/06/07	1	149.00	0	0.00	149.00	1	1,086	0.09%
2023/06/05	1	150.00	0	0.00	149.50	1	1,115	0.09%
2023/06/02	2.1	150.24	1	150.50	149.50	1.1	1,164	0.09%
2023/06/01	6	148.25	5	148.70	148.00	1	1,149	0.09%
2023/05/31	2.2	147.52	1	147.00	146.50	1.2	1,144	0.10%
2023/05/30	8	146.63	0	0.00	147.00	8	1,139	0.70%
2023/05/29	0	0.00	1	147.00	146.00	-1	1,135	-0.09%
2023/05/26	1	143.00	0	0.00	143.00	1	1,131	0.09%
2023/05/25	1	144.50	0	0.00	144.00	1	1,131	0.09%
2023/05/24	0	0.00	0	144.00	143.50	0	1,141	0.00%
2023/05/23	1	144.00	0	0.00	144.00	1	1,150	0.09%
2023/05/19	1	142.03	0	0.00	142.00	1	1,173	0.09%
2023/05/18	5	143.00	0	0.00	144.00	5	1,181	0.42%
2023/05/16	0	0.00	3	141.00	140.50	-3	1,202	-0.25%
2023/05/15	0	0.00	1	142.50	141.00	-1	1,210	-0.08%
2023/05/11	0	0.00	0.1	142.50	140.00	-0.1	1,244	-0.01%
2023/05/10	1.1	142.95	1	142.00	142.00	0.1	1,263	0.01%
2023/05/09	1	141.50	10	142.55	141.50	-9	1,269	-0.71%
2023/05/08	2	139.75	0	0.00	138.50	2	1,282	0.16%
2023/05/05	8	138.50	0	0.00	139.50	8	1,349	0.59%
2023/05/04	1	138.50	1	138.50	138.50	0	1,393	0.00%
2023/05/03	1	139.00	0	0.00	138.50	1	1,438	0.07%
2023/05/02	1	137.00	0	0.00	138.50	1	1,515	0.07%
2023/04/27	1	133.00	2	133.25	134.50	-1	1,551	-0.06%
2023/04/25	0	0.00	11.1	134.34	133.00	-11.1	1,547	-0.71%
2023/04/19	2	143.51	1	144.00	143.00	1	1,556	0.06%
2023/04/18	0	147.00	1	147.50	145.00	-1	1,556	-0.06%
2023/04/14	7	146.15	65	146.50	146.50	-58	1,569	-3.69%
2023/04/13	2	146.75	0	0.00	145.00	2	1,577	0.13%
2023/04/12	67	145.04	5	147.50	147.50	62	1,598	3.88%
2023/04/11	0	145.00	0	0.00	144.50	0	1,602	0.00%
2023/04/10	0	0.00	0	143.50	142.50	0	1,632	0.00%
2023/04/07	0	0.00	0	144.50	144.00	0	1,632	0.00%
2023/04/06	0	0.00	1	142.50	142.50	-1	1,627	-0.06%
2023/03/30	1	141.00	0	143.00	142.00	1	1,643	0.06%
2023/03/29	0	0.00	15	142.33	143.50	-15	1,652	-0.91%
2023/03/28	16.1	140.97	0	0.00	141.50	16.1	1,664	0.97%
2023/03/27	9	144.00	2	144.50	144.00	7	1,639	0.43%
2023/03/24	0	0.00	0.1	148.69	148.00	-0.1	1,622	0.00%
2023/03/23	2	143.74	0	0.00	146.00	2	1,631	0.12%
2023/03/22	1	148.50	65	148.50	148.00	-64	1,658	-3.86%
2023/03/17	0	145.50	0	147.50	146.00	0	1,862	0.00%
2023/03/16	4	145.75	2	144.00	143.50	2	1,878	0.11%
2023/03/15	4	147.50	1	148.99	146.50	3	1,891	0.16%
2023/03/14	25	145.48	0	0.00	145.00	25	1,903	1.31%
2023/03/13	40	147.51	0	0.00	148.00	40	1,932	2.07%
2023/03/10	3.1	150.89	0	150.00	149.50	3.1	1,985	0.16%
2023/03/09	7.3	154.14	0	155.00	154.00	7.3	1,996	0.36%
2023/03/08	0.1	157.95	2	157.50	157.50	-1.9	2,003	-0.09%
2023/03/07	3	159.81	2	160.75	159.00	1	2,009	0.05%
2023/03/06	0	0.00	0	154.50	155.50	0	1,987	0.00%
2023/03/03	0	154.00	0	155.00	153.00	0	2,006	0.00%
2023/03/02	0.1	154.25	0	155.50	154.50	0	2,041	0.00%
2023/03/01	0.1	152.00	0	0.00	153.50	0.1	2,072	0.00%
2023/02/24	2	155.76	0.1	156.25	153.50	2	2,105	0.09%
2023/02/23	0	156.00	0	0.00	156.50	0	2,148	0.00%
2023/02/22	0.3	156.58	0	157.25	155.00	0.3	2,276	0.01%
2023/02/21	1	159.50	2	160.00	159.00	-1	2,384	-0.04%
2023/02/20	0	160.00	0	0.00	158.50	0	2,453	0.00%
2023/02/17	1	156.00	0	159.50	156.50	1	2,516	0.04%
2023/02/16	0	160.00	0	158.00	158.50	0	2,595	0.00%
2023/02/14	1	155.50	0	0.00	155.00	1	2,910	0.03%
2023/02/13	0	155.00	0	0.00	155.00	0	2,964	0.00%
2023/02/10	0	155.50	0.1	157.44	154.50	-0.1	2,979	0.00%
2023/02/09	1.1	158.09	0	0.00	158.00	1.1	2,982	0.04%
2023/02/08	0	0.00	1	158.02	158.50	-1	2,972	-0.03%
2023/02/07	0	159.00	1	158.01	158.50	-1	2,968	-0.03%
2023/02/06	0.2	159.03	2	160.00	158.00	-1.8	3,001	-0.06%
2023/02/03	0	0.00	5.1	160.62	160.50	-5.1	3,011	-0.17%
2023/02/01	1	154.50	3	154.00	156.00	-2	2,941	-0.07%
2023/01/31	4	154.25	2	154.00	154.50	2	2,923	0.07%
2023/01/30	1	147.52	8.1	148.38	150.00	-7	2,889	-0.24%
2023/01/17	0.1	142.00	0	0.00	143.50	0.1	2,881	0.00%
2023/01/16	0	0.00	1	142.00	142.00	-1	2,897	-0.03%
2023/01/13	7	144.00	0	0.00	141.50	7	2,927	0.24%
2023/01/12	0	0.00	0	144.00	142.50	0	2,963	0.00%
2023/01/09	1	144.50	0	144.00	144.00	1	3,079	0.03%
2023/01/06	1	144.00	1	143.50	143.50	0	3,152	0.00%
2023/01/05	2	143.50	2	143.25	142.00	0	3,218	0.00%
2023/01/03	0.2	143.77	0	144.50	144.50	0.2	3,316	0.01%
2022/12/30	6	144.50	1	144.50	144.50	5	3,348	0.15%
2022/12/29	1	138.00	0	0.00	140.50	1	3,394	0.03%
2022/12/28	0	145.00	0	143.88	142.50	0	3,414	0.00%
2022/12/27	1	149.01	0	150.00	149.50	1	3,470	0.03%
2022/12/26	0	0.00	0	149.78	147.50	0	3,520	0.00%
2022/12/23	0	149.50	0	0.00	149.50	0	3,594	0.00%
2022/12/22	0	0.00	1	149.99	152.00	-1	3,687	-0.03%
2022/12/21	2.1	146.31	1	147.51	145.50	1	3,799	0.03%
2022/12/20	3	152.17	3	150.52	147.50	0	3,881	0.00%
2022/12/19	2	157.49	2	156.01	154.00	0	3,924	0.00%
2022/12/16	16	159.03	6	158.00	157.50	10	4,009	0.25%
2022/12/15	1	162.00	0	164.00	161.50	1	4,035	0.02%
2022/12/14	1	162.50	8	165.06	161.50	-7	4,039	-0.17%
2022/12/13	4	160.49	1	159.53	161.50	3	4,078	0.07%
2022/12/12	1	159.50	27	163.26	161.50	-26	4,189	-0.62%
2022/12/09	3	161.30	3	156.83	157.50	0	4,154	0.00%
2022/12/08	0	0.00	2	157.00	158.00	-2	4,230	-0.05%
2022/12/07	3	154.67	1	153.50	152.00	2	4,336	0.05%
2022/12/06	1.1	158.97	2	158.00	157.50	-0.9	4,560	-0.02%
2022/12/05	3	161.67	2	161.01	161.00	1	4,679	0.02%
2022/12/02	3	159.67	4	159.38	160.50	-1	4,656	-0.02%
2022/12/01	4	157.50	5	156.80	156.00	-1	4,606	-0.02%
2022/11/30	3	155.00	0	0.00	155.50	3	4,587	0.07%
2022/11/29	5	153.80	1	153.51	153.50	4	4,573	0.09%
2022/11/28	5	155.40	3	155.83	156.00	2	4,577	0.04%
2022/11/25	1.1	155.50	2	155.75	154.00	-1	4,636	-0.02%
2022/11/24	0	0.00	2	155.01	154.00	-2	4,728	-0.04%
2022/11/23	7	154.43	2	153.75	153.50	5	4,720	0.11%
2022/11/22	20	152.00	0	0.00	152.50	20	4,731	0.42%
2022/11/21	3	152.50	3	154.99	152.00	0	4,754	0.00%
2022/11/18	6	156.75	4	157.25	155.00	2	4,805	0.04%
2022/11/17	1	154.00	8	149.82	153.50	-7	4,759	-0.15%
2022/11/16	2	143.51	0	143.00	145.50	2	4,683	0.04%
2022/11/15	5	141.80	0	142.00	143.00	5	4,668	0.11%
2022/11/14	4	142.75	0	0.00	145.00	4	4,653	0.09%
2022/11/11	8	145.94	4	146.64	143.00	4	4,581	0.09%
2022/11/10	7	154.00	7	159.29	149.50	0	4,423	0.00%
2022/11/09	2.1	160.47	0	159.00	156.50	2.1	4,272	0.05%
2022/11/08	2	157.00	0	0.00	157.00	2	4,235	0.05%
2022/11/07	1	157.99	1	155.00	155.00	0	4,268	0.00%
2022/11/04	0	154.75	0	154.50	155.50	0	4,440	0.00%
2022/11/03	0	0.00	0	154.31	155.00	0	4,460	0.00%
2022/11/02	0	0.00	0	154.50	154.50	0	4,608	0.00%
2022/11/01	0	0.00	0	148.10	152.00	0	4,708	0.00%
2022/10/31	0	144.50	0	0.00	146.00	0	4,686	0.00%
2022/10/28	0	140.50	0	146.50	140.50	0	4,707	0.00%
2022/10/27	0	143.00	0	0.00	146.00	0	4,721	0.00%
2022/10/26	3	138.00	3	140.49	140.50	0	4,732	0.00%
2022/10/25	2	147.49	4	145.13	142.50	-2	4,700	-0.04%
2022/10/24	2	152.00	2	148.75	147.00	0	4,710	0.00%
2022/10/21	1	147.50	0	147.83	147.00	1	4,803	0.02%
2022/10/20	0	152.00	0	0.00	151.00	0	4,895	0.00%
2022/10/19	1	154.50	0.1	154.50	153.50	0.9	4,870	0.02%
2022/10/18	0	150.50	0	0.00	152.50	0	4,886	0.00%
2022/10/17	2	152.49	2	148.01	152.50	0	4,892	0.00%
2022/10/14	5	154.80	4	155.50	151.00	1	4,894	0.02%
2022/10/13	1	153.63	0	157.00	153.50	1	4,892	0.02%
2022/10/12	1	167.00	0	165.50	165.50	1	4,911	0.02%
2022/10/11	2	171.98	0	176.00	168.00	2	5,023	0.04%
2022/10/07	0.3	175.46	0	0.00	175.50	0.3	5,098	0.01%
2022/10/06	0	0.00	3	173.67	176.00	-3	5,171	-0.06%
2022/10/05	2	170.25	2	173.00	169.00	0	5,316	0.00%
2022/10/04	9	175.61	8	173.38	173.50	1	5,496	0.02%
2022/10/03	2	165.50	2	168.00	171.00	0	5,563	0.00%
2022/09/30	2	163.99	1	166.49	166.50	1	5,865	0.02%
2022/09/29	0	166.50	1	167.51	168.00	-1	5,992	-0.02%
2022/09/28	2	166.70	1	164.04	159.50	1	5,920	0.02%
2022/09/27	0	165.50	0.1	164.67	165.50	-0.1	5,818	0.00%
2022/09/26	0.1	168.00	0	173.00	166.00	0	5,764	0.00%
2022/09/23	7.1	176.18	3	173.55	173.00	4.1	5,737	0.07%
2022/09/22	4	179.50	5	179.30	181.00	-1	5,659	-0.02%
2022/09/21	3	174.84	1	175.50	178.00	2	5,601	0.04%
2022/09/20	10	180.25	9	178.67	178.00	1	5,585	0.02%
2022/09/19	1	180.50	7	176.22	179.50	-6	5,479	-0.11%
2022/09/16	3	174.49	1	172.02	172.50	2	5,348	0.04%
2022/09/15	12	176.42	7	175.57	172.00	5	5,335	0.09%
2022/09/14	0	178.93	3.1	179.98	181.50	-3.1	5,220	-0.06%
2022/09/13	11.1	172.98	179	172.50	177.00	-167.9	5,125	-3.28%	大賣/鉅額交易
2022/09/12	171	169.91	66	167.19	167.00	105	4,977	2.11%	大買/鉅額交易
2022/09/08	0	159.00	1	157.50	158.00	-1	4,894	-0.02%
2022/09/07	0	156.50	1	155.00	158.00	-1	4,884	-0.02%
2022/09/06	1	156.00	2	152.52	155.00	-1	4,881	-0.02%
2022/09/05	0	156.00	0	158.00	156.50	0	4,868	0.00%
2022/09/02	13	162.31	2	160.01	159.00	11	4,847	0.23%
2022/09/01	52.1	164.78	1	164.96	160.00	51.1	4,838	1.06%
2022/08/31	44	164.69	42.1	165.74	166.00	1.9	4,761	0.04%
2022/08/30	37	157.39	42	160.44	160.50	-5	4,645	-0.11%
2022/08/29	0	152.50	4	157.75	157.00	-4	4,616	-0.09%
2022/08/26	6	161.00	17	158.71	157.50	-11	4,581	-0.24%
2022/08/25	5.1	160.25	5	160.69	162.00	0.1	4,551	0.00%
2022/08/24	31	157.44	18	154.00	154.00	13	4,485	0.29%
2022/08/23	1	148.54	0	151.50	153.50	1	4,402	0.02%
2022/08/22	2	153.99	3	153.18	148.50	-1	4,371	-0.02%
2022/08/19	2	153.50	3	155.00	154.50	-1	4,350	-0.02%
2022/08/18	0	149.50	0	0.00	148.50	0	4,297	0.00%
2022/08/17	0	0.00	0	148.00	146.00	0	4,302	0.00%
2022/08/16	0	0.00	0	147.00	146.50	0	4,301	0.00%
2022/08/15	2	148.00	1	148.00	148.00	1	4,279	0.02%
2022/08/12	22	146.09	21.2	147.49	148.00	0.8	4,306	0.02%
2022/08/11	5	145.93	0	149.14	145.50	5	4,257	0.12%
2022/08/10	13.1	158.19	13	159.31	157.00	0.1	4,070	0.00%
2022/08/09	2.1	165.21	32	161.78	160.00	-29.9	4,052	-0.74%
2022/08/08	3	162.49	5.1	162.62	163.50	-2.1	3,884	-0.05%
2022/08/05	0	153.00	1	153.99	155.00	-1	3,739	-0.03%
2022/08/03	7	150.29	0	152.00	149.50	7	3,674	0.19%
2022/08/02	0	151.00	0	153.50	154.00	0	3,640	0.00%
2022/08/01	1	152.48	0	149.50	152.50	1	3,604	0.03%
2022/07/29	14	152.68	14	151.50	151.50	0	3,587	0.00%
2022/07/28	29	157.46	0	0.00	149.50	29	3,544	0.82%
2022/07/27	2	158.24	19	156.79	156.50	-17	3,435	-0.49%
2022/07/22	6	145.17	2	150.00	145.50	4	3,239	0.12%
2022/07/21	2	147.50	2	147.00	149.00	0	3,191	0.00%
2022/07/20	14	150.29	8	149.75	150.50	6	3,130	0.19%
2022/07/19	0	145.00	0	0.00	146.00	0	3,039	0.00%
2022/07/18	8	146.00	0.1	143.33	151.00	7.9	2,947	0.27%
2022/07/15	10	151.05	4	149.50	148.00	6	2,779	0.22%
2022/07/14	29	156.50	29	153.74	156.50	0	2,634	0.00%
2022/07/13	9	157.67	14	156.18	153.50	-5	2,511	-0.20%
2022/07/12	0	0.00	7	152.57	151.00	-7	2,290	-0.31%
2022/07/11	4	149.75	3	149.83	150.00	1	2,051	0.05%
2022/07/08	4	147.63	15	146.47	147.00	-11	1,886	-0.58%
2022/07/07	1	135.50	7	139.64	141.00	-6	1,525	-0.39%
2022/07/05	2	127.75	0	0.00	126.50	2	1,293	0.15%
2022/07/01	2	131.00	0	0.00	125.00	2	1,241	0.16%
2022/06/28	0	0.00	1	130.00	130.50	-1	1,196	-0.08%
2022/06/24	8	130.94	8	130.50	130.00	0	1,232	0.00%
2022/06/23	1	131.02	1	132.50	131.50	0	1,194	0.00%
2022/06/22	1	124.00	1	127.50	127.00	0	1,138	0.00%
2022/06/20	0	122.00	1	137.00	121.50	-1	1,071	-0.09%
2022/06/17	5.2	132.45	5	133.30	134.50	0.2	961	0.02%
2022/06/15	2	132.25	0	0.00	131.00	2	875	0.23%
2022/06/13	1	129.50	0	0.00	128.50	1	855	0.12%
2022/06/06	0	0.00	2	127.00	125.50	-2	793	-0.25%
2022/06/02	1	132.00	1.1	130.64	131.00	-0.1	790	-0.01%
2022/06/01	0	0.00	2	130.50	129.50	-2	765	-0.26%
2022/05/31	0	0.00	1	126.50	126.00	-1	719	-0.14%
2022/05/30	2	125.50	1	127.50	127.00	1	711	0.14%
2022/05/27	4	125.75	4	126.88	125.00	0	694	0.00%
2022/05/26	0	0.00	2	122.00	121.50	-2	648	-0.31%
2022/05/25	8	121.38	6	121.75	120.50	2	636	0.31%
2022/05/20	3	119.33	2	119.75	117.00	1	585	0.17%
2022/05/18	1	113.50	0	0.00	114.00	1	527	0.19%
2022/05/17	0	0.00	1	114.50	113.50	-1	519	-0.19%
2022/05/12	1	106.50	0	0.00	105.00	1	511	0.20%
2022/05/11	1	103.00	0	0.00	106.50	1	513	0.19%
2022/04/26	1	106.00	0	0.00	106.00	1	510	0.20%
2022/04/14	1	118.50	0	0.00	117.50	1	576	0.17%
2022/04/13	0	0.00	1	117.50	117.50	-1	591	-0.17%
2022/04/11	0	0.00	3	117.00	117.00	-3	605	-0.50%
2022/04/06	1	123.50	0	0.00	122.50	1	587	0.17%
2022/04/01	2	125.75	2	124.25	124.50	0	640	0.00%
2022/03/31	2	126.00	2	126.25	123.50	0	707	0.00%
2022/03/30	7	129.14	4	128.63	128.50	3	704	0.43%
2022/03/29	1	123.50	0	0.00	125.00	1	676	0.15%
2022/03/16	0	0.00	1	114.50	112.00	-1	834	-0.12%
2022/03/02	1	124.50	0	0.00	126.00	1	938	0.11%
2022/02/25	0	0.00	0.1	125.00	124.00	-0.1	946	-0.01%
2022/02/10	0	0.00	1	130.50	132.00	-1	1,251	-0.08%
2022/02/08	1	129.50	1	129.00	130.50	0	1,295	0.00%
2022/01/20	0	0.00	2	130.00	130.00	-2	1,425	-0.14%
2022/01/18	2	132.00	0	0.00	131.50	2	1,526	0.13%
2022/01/17	1	130.00	0	0.00	131.50	1	1,588	0.06%
2022/01/07	0	0.00	0.1	136.00	138.50	-0.1	1,638	-0.01%
2021/12/29	5	138.00	3	139.00	141.00	2	1,589	0.13%
2021/12/28	0	0.00	1	142.50	140.50	-1	1,578	-0.06%
2021/12/27	8	144.75	10	143.75	142.50	-2	1,527	-0.13%
2021/12/24	1	138.00	1	139.50	138.00	0	1,461	0.00%
2021/12/23	0	0.00	2	143.00	137.50	-2	1,444	-0.14%
2021/12/21	2	139.25	3.5	141.00	140.00	-1.5	1,415	-0.11%
2021/12/20	1	140.00	1	139.50	141.00	0	1,382	0.00%
2021/12/17	3	138.67	3	138.00	138.50	0	1,375	0.00%
2021/12/16	1	140.50	0	0.00	141.00	1	1,423	0.07%
2021/12/15	0	0.00	1	135.99	133.00	-1	1,378	-0.07%
2021/12/14	0	0.00	1	132.00	134.00	-1	1,371	-0.07%
2021/12/13	2	136.00	1	134.50	134.00	1	1,364	0.07%
2021/12/02	0	0.00	0.1	131.50	131.00	-0.1	1,313	-0.01%
2021/12/01	1	132.50	1	133.50	133.00	0	1,311	0.00%
2021/11/30	0.1	137.00	0	0.00	134.00	0.1	1,310	0.01%
2021/11/26	1	126.00	0	0.00	126.00	1	1,269	0.08%
2021/11/22	1	134.00	0	0.00	132.50	1	1,243	0.08%
2021/11/18	1	135.50	0	0.00	134.50	1	1,247	0.08%
2021/11/12	3	137.86	7	142.14	136.50	-4	1,154	-0.34%
2021/11/11	0	0.00	1	138.00	134.00	-1	1,063	-0.09%
2021/11/10	2	134.50	2	134.00	135.00	0	1,032	0.00%
2021/11/08	1.1	127.77	1	126.50	126.00	0.1	988	0.01%
2021/11/04	0	0.00	1	130.00	128.50	-1	961	-0.10%
2021/11/02	1.1	128.00	0	0.00	128.50	1.1	943	0.12%
2021/11/01	0	0.00	0	134.00	134.00	0	912	0.00%
2021/10/28	2	136.50	2	132.25	132.50	0	871	0.00%
2021/10/27	1.1	134.25	3	132.50	135.00	-1.9	841	-0.23%
2021/10/26	2	134.75	5	134.70	129.00	-3	816	-0.37%
2021/10/25	1	128.00	3	128.33	131.00	-2	762	-0.26%
2021/10/21	4	120.76	1	122.00	121.50	3	748	0.40%
2021/10/20	4	122.12	1	119.50	123.00	3	756	0.40%
2021/10/12	1	107.00	0	0.00	107.00	1	822	0.12%
2021/09/24	0.1	124.50	0	0.00	125.00	0.1	1,497	0.01%
2021/09/13	1	112.50	1	112.50	112.00	0	1,994	0.00%
2021/09/09	0	0.00	0.1	111.00	116.00	-0.1	2,001	0.00%
2021/09/08	0	0.00	1	112.00	109.00	-1	2,000	-0.05%
2021/09/07	0	0.00	0.1	114.50	113.50	-0.1	1,992	0.00%
2021/09/06	0	0.00	0.1	116.00	115.00	-0.1	1,993	0.00%
2021/08/26	0	0.00	1	119.50	119.50	-1	1,998	-0.05%
2021/08/25	1	117.50	1	121.00	120.00	0	1,997	0.00%
2021/08/17	1	121.00	0	0.00	117.00	1	1,970	0.05%
2021/08/09	6	133.17	1	131.00	130.00	5	1,941	0.26%
2021/08/06	1	136.00	0	0.00	135.50	1	1,940	0.05%
2021/08/05	0	0.00	1	136.00	135.00	-1	1,946	-0.05%
2021/08/04	0	0.00	1	137.50	135.00	-1	1,971	-0.05%
2021/07/30	0	0.00	1	140.00	135.50	-1	1,985	-0.05%
2021/07/29	1	137.99	0	0.00	140.00	1	1,979	0.05%
2021/07/28	2	138.00	0	0.00	136.00	2	1,968	0.10%
2021/07/27	1.1	145.55	1	142.50	140.00	0.1	1,954	0.01%
2021/07/26	0	0.00	2	147.25	146.50	-2	1,948	-0.10%
2021/07/23	2	145.50	3	148.67	145.00	-1	1,932	-0.05%
2021/07/22	6	146.67	1	147.00	146.00	5	1,905	0.26%
2021/07/21	2	144.00	2	142.00	142.00	0	1,877	0.00%
2021/07/20	0	0.00	1	144.00	142.00	-1	1,855	-0.05%
2021/07/16	1	146.50	2	147.00	146.50	-1	1,824	-0.05%
2021/07/15	1	144.50	0	0.00	144.50	1	1,806	0.06%
2021/07/13	2	144.00	0	0.00	141.00	2	1,760	0.11%
2021/07/12	4	149.75	4	148.75	150.00	0	1,699	0.00%
2021/07/08	5.1	146.35	65	146.67	141.50	-59.9	1,566	-3.82%
2021/07/07	63	145.77	2.2	142.47	144.00	60.8	1,485	4.09%
2021/07/06	2	140.75	2	141.75	139.00	0	1,430	0.00%
2021/07/05	4	139.38	4	140.88	144.00	0	1,413	0.00%
2021/07/02	2	135.50	4	134.75	139.00	-2	1,304	-0.15%
2021/07/01	1.2	133.67	2	132.50	129.50	-0.8	1,255	-0.06%
2021/06/30	3	133.83	0	0.00	134.00	3	1,249	0.24%
2021/06/29	0	0.00	1	133.50	134.00	-1	1,209	-0.08%
2021/06/28	13	133.96	10	131.50	131.50	3	1,178	0.25%
2021/06/25	1	128.50	1.1	131.23	129.00	-0.1	1,177	-0.01%
2021/06/24	9	127.94	9	127.17	126.50	0	1,197	0.00%
2021/06/23	2	125.75	5.2	124.80	127.50	-3.2	1,063	-0.30%
2021/06/22	3	116.33	2	117.75	116.00	1	935	0.11%
2021/06/18	0	0.00	1	114.00	111.00	-1	906	-0.11%
2021/06/17	1	113.50	0	0.00	112.50	1	904	0.11%
2021/06/11	1.2	109.50	0	0.00	109.50	1.2	944	0.12%
2021/06/10	0	109.00	0	0.00	110.00	0	949	0.00%
2021/06/09	1	109.00	0	0.00	109.00	1	955	0.10%
2021/06/04	0	0.00	2	106.00	106.50	-2	954	-0.21%
2021/06/03	2	105.50	0	0.00	104.50	2	963	0.21%
2021/05/28	2	104.00	0	0.00	104.00	2	983	0.20%
2021/05/12	0	0.00	2	102.00	106.50	-2	1,129	-0.18%
2021/05/11	4	107.13	4	108.25	106.00	0	1,120	0.00%
2021/05/07	0	0.00	1	105.50	106.00	-1	1,189	-0.08%
2021/05/05	1	102.00	0	0.00	100.50	1	1,425	0.07%
2021/05/04	0	0.00	1	101.00	101.50	-1	1,549	-0.06%
2021/05/03	2	111.75	2	109.00	107.00	0	1,551	0.00%
2021/04/28	0	0.00	1	113.50	114.00	-1	1,642	-0.06%
2021/04/22	2	115.00	1	115.00	113.50	1	2,565	0.04%
2021/04/21	1	118.00	3	116.34	116.50	-2	2,587	-0.08%
2021/04/13	1	115.00	0	0.00	114.50	1	2,912	0.03%
2021/04/12	2	117.00	0	0.00	116.00	2	2,958	0.07%
2021/04/09	0	0.00	1	122.00	118.50	-1	3,044	-0.03%
2021/04/08	1	122.50	1	122.00	122.00	0	3,034	0.00%
2021/04/07	0	0.00	1	121.50	122.00	-1	3,036	-0.03%
2021/04/06	0	0.00	7	122.71	122.50	-7	3,050	-0.23%
2021/03/31	2.2	119.77	1	119.51	119.00	1.1	3,000	0.04%
2021/03/30	2	122.00	2	121.00	121.00	0	2,995	0.00%
2021/03/29	1	122.00	12	118.29	122.50	-11	2,945	-0.37%
2021/03/26	3	111.50	0	0.00	112.00	3	2,859	0.10%
2021/03/22	3	114.17	0	0.00	115.00	3	2,951	0.10%
2021/03/19	3	115.00	0	0.00	115.00	3	3,017	0.10%
2021/03/17	2	115.25	0	0.00	114.50	2	3,091	0.06%
2021/03/11	0	0.00	1	111.50	111.50	-1	3,420	-0.03%
2021/03/09	1	108.00	1	106.50	108.00	0	3,537	0.00%
2021/03/03	0	0.00	0	113.00	114.00	0	4,286	0.00%
2021/02/25	4	115.25	1	116.00	115.00	3	4,889	0.06%
2021/02/24	2	116.25	2	116.75	115.00	0	4,916	0.00%
2021/02/23	0	0.00	7.6	119.96	119.50	-7.6	4,926	-0.15%
2021/02/22	5	118.20	0	0.00	117.00	5	4,933	0.10%
2021/02/19	1	117.00	2	115.75	117.50	-1	4,944	-0.02%
2021/02/18	1	114.50	0	0.00	117.00	1	4,964	0.02%
2021/02/03	1	112.50	0	0.00	112.50	1	5,550	0.02%
2021/02/01	5	110.60	6	111.50	111.00	-1	5,646	-0.02%
2021/01/29	5	118.40	11	117.41	113.50	-6	5,620	-0.11%
2021/01/28	7	120.64	3	120.33	119.00	4	5,549	0.07%
2021/01/27	11	121.32	22	121.70	120.00	-11	5,475	-0.20%
2021/01/26	37	118.77	23	120.85	116.50	14	5,304	0.26%
2021/01/25	1	111.50	0	0.00	113.00	1	5,175	0.02%
2021/01/22	2	112.75	2.1	114.93	115.50	-0.1	5,148	0.00%
2021/01/21	2	117.00	2	115.00	114.50	0	5,114	0.00%
2021/01/20	4	119.25	6	117.92	115.00	-2	5,043	-0.04%
2021/01/19	31	131.03	24	131.73	125.00	7	4,890	0.14%
2021/01/18	5	123.69	6	126.50	127.50	-1	4,405	-0.02%
2021/01/15	0	0.00	4	117.25	116.00	-4	4,220	-0.09%
2021/01/14	0	0.00	1	110.00	112.50	-1	4,110	-0.02%
2021/01/12	1	112.00	2	113.75	111.50	-1	4,079	-0.02%
2021/01/11	1	118.00	1	114.50	114.50	0	4,055	0.00%
2021/01/08	9	121.28	9	122.94	116.50	0	4,027	0.00%
2021/01/06	1	111.00	2	112.75	110.00	-1	3,801	-0.03%
2021/01/05	1	116.50	3	116.50	115.00	-2	3,763	-0.05%
2021/01/04	3	117.50	3	118.17	120.00	0	3,717	0.00%
2020/12/31	1	114.00	2	113.75	114.00	-1	3,632	-0.03%
2020/12/30	1	116.00	1	112.50	111.50	0	3,637	0.00%
2020/12/29	1	113.50	1.2	113.91	113.50	-0.2	3,627	-0.01%
2020/12/28	0.1	111.50	0	0.00	111.50	0.1	3,661	0.00%
2020/12/25	0.1	110.50	0	0.00	110.50	0.1	3,696	0.00%
2020/12/21	0	0.00	3	107.50	107.00	-3	3,635	-0.08%
2020/12/16	0	0.00	10	111.05	112.50	-10	3,551	-0.28%
2020/12/15	11	114.23	1.2	115.66	109.00	9.8	3,524	0.28%
2020/12/14	6	111.50	1	111.50	111.50	5	3,453	0.14%
2020/12/11	0	0.00	1	113.50	111.00	-1	3,427	-0.03%
2020/12/09	1	113.50	0	0.00	112.50	1	3,276	0.03%
2020/12/08	4	115.25	2	113.00	112.50	2	3,241	0.06%
2020/12/07	209	117.84	210	118.37	116.00	-1	3,144	-0.03%	大買/大賣/
2020/12/04	6	111.58	1.1	111.09	112.50	4.9	2,970	0.16%
2020/12/03	1	117.50	3	114.00	112.00	-2	2,911	-0.07%
2020/12/02	1	114.00	0	0.00	116.50	1	2,837	0.04%
2020/12/01	8.1	117.25	3	117.83	114.50	5.1	2,768	0.18%
2020/11/30	6.1	119.03	5	115.70	113.00	1.1	2,552	0.04%
2020/11/27	16	114.09	23	112.83	119.50	-7	2,310	-0.30%
2020/11/26	25.1	111.92	21	110.52	109.00	4.1	2,053	0.20%
2020/11/25	12	101.68	23.2	104.08	105.50	-11.2	1,645	-0.68%
2020/11/24	8	96.49	0	0.00	96.00	8	1,440	0.56%
2020/11/23	0	0.00	6	98.97	98.30	-6	1,417	-0.42%
2020/11/20	1	98.10	1	98.50	98.50	0	1,380	0.00%
2020/11/19	3	96.93	5	96.80	98.90	-2	1,345	-0.15%
2020/11/18	0	0.00	2	96.80	95.40	-2	1,308	-0.15%
2020/11/17	1.1	95.15	4	95.88	96.30	-2.9	1,279	-0.23%
2020/11/16	3	96.30	6	96.57	96.60	-3	1,250	-0.24%
2020/11/13	23.8	98.08	20	97.48	97.50	3.8	1,200	0.32%
2020/11/12	26.3	100.10	9	100.48	97.30	17.3	1,129	1.53%
2020/11/11	10	97.74	26	99.62	100.50	-16	863	-1.85%
2020/11/10	29	89.12	36	91.39	91.70	-7	617	-1.14%
2020/11/09	0	0.00	2	83.00	83.40	-2	487	-0.41%
2020/11/03	0	0.00	0	80.00	79.90	0	487	-0.01%
2020/10/22	0	0.00	1	82.70	82.60	-1	506	-0.20%
2020/10/21	1	84.20	0	0.00	83.60	1	509	0.20%
2020/10/20	1	84.10	1	84.50	84.50	0	511	0.00%
2020/10/19	1	83.50	2	83.50	84.20	-1	501	-0.20%
2020/10/15	1	82.90	0	0.00	82.00	1	500	0.20%
2020/10/14	0	83.50	0	0.00	83.50	0	502	0.00%
2020/10/06	1	83.00	0	0.00	82.30	1	447	0.22%
2020/10/05	2	83.50	1	83.00	82.70	1	441	0.23%
2020/09/30	2	78.15	8.1	78.11	80.00	-6.1	377	-1.61%
2020/09/29	0	0.00	1	76.00	75.10	-1	331	-0.30%
2020/09/24	1	72.70	0	0.00	72.80	1	328	0.30%
2020/09/17	0	0.00	3	75.23	75.30	-3	363	-0.83%
2020/09/04	2	73.80	0	0.00	73.60	2	493	0.41%
2020/08/24	2	72.05	0	0.00	72.20	2	716	0.28%
2020/08/20	1	73.20	1	73.80	73.50	0	730	0.00%
2020/08/18	3	77.80	0	0.00	78.00	3	748	0.40%
2020/08/17	3	77.90	0	0.00	77.80	3	762	0.39%
2020/08/13	1	75.30	0	0.00	75.30	1	884	0.11%
2020/08/10	0	0.00	1	75.50	74.50	-1	924	-0.11%
2020/08/07	1	76.50	0	0.00	75.40	1	963	0.10%
2020/07/27	2	75.00	0	0.00	74.00	2	1,238	0.16%
2020/07/24	1	76.70	0	0.00	76.30	1	1,250	0.08%
2020/07/21	2	77.90	0	0.00	77.90	2	1,245	0.16%
2020/07/20	1	77.80	0	0.00	77.90	1	1,238	0.08%
2020/07/14	2	83.30	0	0.00	82.60	2	1,246	0.16%
2020/07/10	0	0.00	7	82.34	82.40	-7	1,244	-0.56%
2020/07/08	0	0.00	2	84.20	84.00	-2	1,272	-0.16%
2020/07/07	7	84.30	1	84.90	84.20	6	1,292	0.46%
2020/07/06	1	84.50	0	0.00	84.70	1	1,319	0.08%
2020/07/01	3	83.27	0	0.00	83.70	3	1,339	0.22%
2020/06/30	0	0.00	1	82.50	82.60	-1	1,338	-0.07%
2020/06/29	1	81.70	10	82.30	81.70	-9	1,337	-0.67%
2020/06/24	8	85.01	0	0.00	83.70	8	1,330	0.60%
2020/06/22	0	0.00	7	86.01	85.20	-7	1,315	-0.53%
2020/06/18	1	87.50	3	87.43	87.30	-2	1,300	-0.15%
2020/06/17	9	89.72	0	0.00	88.00	9	1,297	0.69%
2020/06/16	0	0.00	8	87.96	88.10	-8	1,292	-0.62%
2020/06/15	8	87.73	0	0.00	85.40	8	1,290	0.62%
2020/06/11	3	92.57	7	91.99	90.70	-4	1,272	-0.31%
2020/06/09	6	90.23	2	90.05	90.00	4	1,236	0.32%
2020/06/08	6	93.12	5	93.30	91.90	1	1,228	0.08%
2020/06/05	0	0.00	1	88.90	90.00	-1	1,158	-0.09%
2020/06/04	3	89.13	7	88.33	87.90	-4	1,125	-0.36%
2020/06/03	1	85.90	2	86.10	85.80	-1	1,091	-0.09%
2020/06/02	6	85.15	6	84.52	84.70	0	1,076	0.00%
2020/06/01	3	85.20	1	85.00	85.60	2	1,071	0.19%
2020/05/22	2	87.75	5	87.54	86.80	-3	1,041	-0.29%
2020/05/21	3	90.20	1	90.50	88.90	2	1,026	0.19%
2020/05/20	2	86.90	6	86.90	87.00	-4	950	-0.42%
2020/05/19	2	83.20	2	83.20	82.50	0	899	0.00%
2020/05/18	4	81.80	2	82.05	81.70	2	889	0.22%
2020/05/15	1	84.20	11	84.08	83.80	-10	881	-1.13%
2020/05/14	6	84.03	2	81.50	82.90	4	863	0.46%
2020/05/13	10.1	89.52	7	88.51	86.00	3.1	823	0.38%
2020/05/12	2	83.65	15	85.71	86.40	-13	711	-1.83%
2020/05/11	0	0.00	1	78.40	78.60	-1	622	-0.16%
2020/05/08	1	74.70	1	74.00	73.50	0	590	0.00%
2020/05/07	2	70.35	2	71.90	71.40	0	580	0.00%
2020/05/06	1	69.80	0	0.00	69.90	1	583	0.17%
2020/04/29	3	70.00	6	70.92	71.00	-3	601	-0.50%
2020/04/28	1	68.10	1	68.40	69.10	0	607	0.00%
2020/04/27	1	66.00	0	0.00	66.50	1	623	0.16%
2020/04/24	1	65.30	0	0.00	65.20	1	630	0.16%
2020/04/22	0	0.00	3	64.00	64.60	-3	678	-0.44%
2020/04/20	1	67.90	0	0.00	67.50	1	773	0.13%
2020/04/17	1	68.00	0	0.00	68.00	1	781	0.13%
2020/04/16	1	68.30	0	0.00	68.00	1	779	0.13%
2020/04/15	2	69.60	1	70.10	69.10	1	779	0.13%
2020/04/13	1	68.30	2	68.05	68.00	-1	797	-0.13%
2020/04/09	1	63.70	0	0.00	63.10	1	774	0.13%
2020/04/07	0	0.00	1	61.10	61.00	-1	755	-0.13%
2020/04/01	0	0.00	1	58.50	59.00	-1	777	-0.13%
2020/03/31	1	60.40	0	0.00	60.20	1	779	0.13%
2020/03/30	1	59.50	0	0.00	59.10	1	779	0.13%
2020/03/24	0	0.00	1	56.50	57.30	-1	790	-0.13%
2020/03/23	1	54.70	1	54.70	55.30	0	795	0.00%
2020/03/19	0	0.00	1	56.00	55.80	-1	818	-0.12%
2020/03/17	2	60.40	0	0.00	59.80	2	802	0.25%
2020/03/16	0	0.00	0.8	63.40	62.80	-0.8	797	-0.09%
2020/03/13	1	63.20	4	63.08	67.00	-3	789	-0.38%
2020/03/12	4	71.25	1	69.90	70.00	3	778	0.39%
2020/03/10	0	0.00	1	75.00	75.70	-1	763	-0.13%
2020/03/09	1	78.60	0	0.00	76.10	1	756	0.13%
2020/03/06	3	79.80	0	0.00	79.80	3	751	0.40%
2020/03/03	2	82.65	0	0.00	82.70	2	741	0.27%
2020/02/25	0	0.00	1	85.20	85.20	-1	709	-0.14%
2020/02/21	2	88.45	0	0.00	88.40	2	701	0.29%
2020/02/20	0	0.00	1	90.50	89.50	-1	701	-0.14%
2020/02/17	2	89.55	0	0.00	89.20	2	695	0.29%
2020/02/14	1	90.90	0	0.00	91.00	1	694	0.14%
2020/02/12	1	90.90	5	90.70	91.40	-4	686	-0.58%
2020/02/10	2	87.95	0	0.00	86.20	2	670	0.30%
2020/02/07	1	90.80	0	0.00	89.80	1	657	0.15%
2020/02/03	1	91.00	1	91.70	92.00	0	623	0.00%
2020/01/31	1	92.50	2	94.30	93.60	-1	607	-0.16%
2020/01/30	3	92.83	4	92.63	90.20	-1	583	-0.17%
2020/01/20	0	0.00	1	99.70	99.70	-1	558	-0.18%
2020/01/17	1	98.80	0	0.00	97.70	1	550	0.18%
2020/01/16	1	99.40	0	0.00	99.20	1	542	0.18%
2020/01/14	2	97.05	4	101.00	97.40	-2	485	-0.41%
2020/01/10	0	0.00	19	91.53	91.40	-19	391	-4.86%
2020/01/09	1	90.60	0	0.00	90.00	1	382	0.26%
2020/01/08	3	89.50	0	0.00	89.70	3	374	0.80%
2020/01/06	1	90.10	0	0.00	90.30	1	335	0.30%
2020/01/03	2	88.55	0	0.00	89.90	2	322	0.62%
2019/12/30	12	86.80	1	86.80	89.50	11	257	4.27%
2019/12/27	0	0.00	2	85.40	85.20	-2	235	-0.85%
2019/12/24	2	84.15	1	83.90	82.50	1	217	0.46%
2019/12/19	1	84.80	0	0.00	84.20	1	203	0.49%
2019/12/17	3	80.47	5	81.70	82.70	-2	184	-1.08%
2019/12/13	0	0.00	3	76.80	76.40	-3	153	-1.96%
2019/12/09	0	0.00	3	77.50	76.50	-3	152	-1.97%
2019/11/26	1	74.20	0	0.00	74.30	1	153	0.65%
2019/11/19	1	74.70	1	74.80	74.50	0	178	0.00%
2019/11/13	1	76.80	0	0.00	77.20	1	184	0.54%
2019/11/08	0	0.00	1	76.00	76.70	-1	182	-0.55%
2019/11/05	0	0.00	2	76.50	76.50	-2	178	-1.12%
2019/10/30	0	0.00	1	75.50	75.40	-1	177	-0.56%
2019/10/22	2	76.00	2	76.00	76.10	0	172	0.00%
2019/10/21	3	75.50	3	75.10	75.30	0	169	0.00%
2019/10/15	0	0.00	1	74.00	73.90	-1	165	-0.61%
2019/10/14	0	0.00	1	72.50	72.30	-1	163	-0.61%
2019/10/09	0	0.00	3	72.00	71.90	-3	163	-1.83%
2019/10/02	1	72.80	0	0.00	73.00	1	176	0.57%
2019/09/26	2	73.85	0	0.00	74.10	2	192	1.04%
2019/09/20	0	0.00	5	73.92	73.70	-5	204	-2.45%
2019/09/19	2	74.30	0	0.00	73.80	2	204	0.98%
2019/09/09	1	73.50	1	73.80	74.00	0	208	0.00%
2019/09/06	3	72.97	0	0.00	73.00	3	209	1.44%
2019/09/02	1	72.50	1	72.10	72.40	0	222	0.00%
2019/08/30	1	72.30	0	0.00	71.90	1	222	0.45%
2019/08/27	2	71.95	0	0.00	71.90	2	219	0.91%
2019/08/20	0	0.00	1	74.50	75.00	-1	195	-0.51%
2019/08/07	5	75.20	0	0.00	75.10	5	200	2.49%
2019/07/30	8	78.31	0	0.00	78.00	8	246	3.25%
2019/07/09	1	77.60	0	0.00	77.60	1	249	0.40%
2019/07/04	0	0.00	1	81.00	79.50	-1	249	-0.40%
2019/07/03	3	80.00	2	80.65	80.00	1	251	0.40%
2019/07/02	1	78.40	0	0.00	79.00	1	241	0.41%
2019/06/25	1	75.10	0	0.00	75.00	1	244	0.41%
2019/06/20	0.2	75.90	0	0.00	75.70	0.2	253	0.08%
2019/06/17	0.1	77.00	0	0.00	76.00	0.1	254	0.02%
2019/06/14	1	76.30	0	0.00	76.30	1	259	0.39%
2019/06/13	5	76.08	6	76.52	77.30	-1	258	-0.39%
2019/06/11	1	72.40	0	0.00	72.80	1	251	0.40%
2019/05/21	1	72.00	0	0.00	72.50	1	293	0.34%
2019/05/20	7	72.14	0	0.00	71.10	7	302	2.32%
2019/05/17	2	72.70	1	72.80	72.50	1	307	0.32%
2019/05/14	2	73.00	0	0.00	73.20	2	345	0.58%
2019/05/13	1	74.30	0	0.00	73.70	1	346	0.29%
2019/05/09	0	0.00	2	80.05	79.30	-2	338	-0.59%
2019/04/25	1	89.30	0	0.00	89.00	1	393	0.25%
2019/04/22	0	0.00	2	90.50	90.50	-2	458	-0.44%
2019/04/15	0	0.00	1	88.00	88.00	-1	494	-0.20%
2019/04/02	3	88.10	0	0.00	89.90	3	497	0.60%
2019/03/28	1	85.60	0	0.00	85.00	1	498	0.20%
2019/03/27	0	0.00	1	86.40	86.50	-1	499	-0.20%
2019/03/25	2	88.00	0	0.00	87.00	2	509	0.39%
2019/03/22	0	0.00	1	89.60	89.60	-1	521	-0.19%
2019/03/19	1	88.50	0	0.00	88.50	1	617	0.16%
2019/03/15	2	90.00	0	0.00	90.40	2	618	0.32%
2019/03/11	0	0.00	3	91.43	91.60	-3	649	-0.46%
2019/03/08	3	90.23	0	0.00	89.60	3	667	0.45%
2019/03/05	3	94.00	0	0.00	93.90	3	703	0.43%
2019/02/27	0	0.00	1	94.40	96.00	-1	705	-0.14%
2019/02/25	0	0.00	1	97.00	97.50	-1	703	-0.14%
2019/02/22	3	95.37	2	95.40	95.40	1	695	0.14%
2019/02/19	1	96.80	3	96.57	95.80	-2	696	-0.29%
2019/02/18	2	94.65	0	0.00	94.70	2	693	0.29%
2019/02/15	0	0.00	1	93.20	93.40	-1	688	-0.15%
2019/02/14	0	0.00	1	94.30	95.20	-1	685	-0.15%
2019/02/11	0	0.00	1	89.90	89.40	-1	661	-0.15%
2019/01/25	0	0.00	3	93.30	92.70	-3	667	-0.45%
2019/01/24	1	92.70	1	93.10	92.60	0	662	0.00%
2019/01/23	1	91.20	0	0.00	91.70	1	654	0.15%
2019/01/22	1	91.80	1	90.80	90.20	0	652	0.00%
2019/01/21	0	0.00	1	89.00	91.30	-1	648	-0.15%
2019/01/18	2	90.20	1	90.00	90.10	1	641	0.16%
2019/01/17	2	91.50	0	0.00	91.20	2	636	0.31%
2019/01/16	5	91.58	1.2	92.42	93.10	3.8	622	0.61%
2019/01/08	0	0.00	1	82.70	83.00	-1	540	-0.19%
2018/12/21	0	0.00	1	87.80	86.50	-1	566	-0.18%
2018/12/13	1	87.40	2	87.30	88.00	-1	512	-0.20%
2018/12/12	0	0.00	2	84.30	84.90	-2	459	-0.44%
2018/12/10	1	79.00	0	0.00	78.20	1	434	0.23%
2018/12/05	0	0.00	1	80.90	81.60	-1	430	-0.23%
2018/12/03	1	77.00	0	0.00	79.00	1	437	0.23%
2018/11/29	0	0.00	5	75.40	75.10	-5	398	-1.25%
2018/11/27	1	71.80	0	0.00	73.30	1	393	0.25%
2018/11/22	1	72.00	0	0.00	72.00	1	395	0.25%
2018/11/21	1	72.50	0	0.00	72.50	1	394	0.25%
2018/11/16	2	71.30	0	0.00	71.50	2	422	0.47%
2018/11/13	1	73.60	0	0.00	73.30	1	428	0.23%
2018/11/12	7	74.09	0	0.00	74.00	7	433	1.62%
2018/10/25	0	0.00	3	73.60	73.10	-3	511	-0.59%
2018/10/16	3	82.43	0	0.00	82.40	3	486	0.62%
2018/10/12	0.2	81.00	0	0.00	80.00	0.2	490	0.04%
2018/09/25	1	94.80	0	0.00	94.50	1	446	0.22%
2018/09/07	0.1	101.50	0	0.00	100.00	0.1	400	0.02%
2018/09/06	1	104.00	0	0.00	103.50	1	385	0.26%
2018/09/03	0	0.00	8	107.50	107.00	-8	370	-2.16%
2018/08/30	1	110.00	0	0.00	108.50	1	378	0.26%
2018/08/24	1	119.50	0	0.00	120.00	1	359	0.28%
2018/08/23	1	120.50	0	0.00	120.50	1	349	0.29%
2018/08/21	4	120.75	0	0.00	121.00	4	331	1.21%
2018/08/20	6	119.50	0	0.00	119.50	6	326	1.84%
2018/08/17	2	120.00	0	0.00	119.00	2	321	0.62%
2018/08/16	5	117.70	0	0.00	119.00	5	313	1.60%
2018/08/15	0	0.00	5	117.00	117.00	-5	304	-1.64%
2018/08/14	0.2	119.00	2	116.50	117.00	-1.8	297	-0.61%
2018/08/13	1	120.00	1	122.00	120.00	0	287	0.00%
2018/08/10	3	130.67	0	0.00	125.50	3	273	1.10%
2018/08/08	0.2	140.00	0	0.00	136.50	0.2	197	0.10%
2018/07/03	0	0.00	1	137.50	136.00	-1	241	-0.41%
2018/06/15	0	0.00	1	143.50	143.00	-1	268	-0.37%
2018/06/13	0	0.00	1	143.00	143.50	-1	269	-0.37%
2018/06/07	1	147.00	0	0.00	148.50	1	275	0.36%
2018/06/05	1	144.50	0	0.00	143.50	1	265	0.38%
2018/05/22	0	0.00	1	143.00	143.00	-1	301	-0.33%
2018/04/26	1	142.00	0	0.00	140.50	1	333	0.30%
2018/04/17	1	155.50	0	0.00	150.00	1	319	0.31%
2018/04/13	0	0.00	2	149.00	150.00	-2	308	-0.65%
2018/04/10	0	0.00	1	147.00	146.00	-1	311	-0.32%
2018/04/09	0	0.00	1	149.50	149.00	-1	314	-0.32%
2018/04/03	0	0.00	1	149.50	148.50	-1	312	-0.32%
2018/03/30	1	142.50	0	0.00	142.50	1	299	0.33%
2018/03/28	1	142.00	0	0.00	141.50	1	304	0.33%
2018/03/27	0	0.00	2	144.00	144.00	-2	301	-0.66%
2018/03/22	1	145.00	0	0.00	144.00	1	300	0.33%
2018/03/21	0	0.00	0.1	148.50	144.00	-0.1	308	-0.02%
2018/03/19	0.1	145.00	0	0.00	144.50	0.1	308	0.02%
2018/03/15	5	146.50	0	0.00	147.00	5	308	1.62%
2018/02/06	0	0.00	7	141.50	141.00	-7	329	-2.12%
2018/01/18	2	158.00	0	0.00	157.00	2	353	0.57%