胡連 (6279)-元大-楊梅券商分點個股進出

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
168.5
漲跌
▲1.0
漲幅
+0.60%
成交量
1,025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

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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	4	165.75	3	166.53	168.50	1	1,688	0.06%
2024/11/20	19	169.08	19	167.58	167.50	0	1,673	0.00%
2024/11/19	1	172.98	0.2	173.68	172.00	0.9	1,653	0.05%
2024/11/18	5	171.00	5	171.40	171.00	0	1,636	0.00%
2024/11/15	5.1	171.71	9.1	172.95	172.50	-4	1,630	-0.24%
2024/11/14	14	174.75	11	172.45	171.00	3	1,618	0.19%
2024/11/13	1.1	177.01	1	177.02	178.00	0	1,585	0.00%
2024/11/12	2.1	180.25	2	181.00	178.00	0.1	1,575	0.00%
2024/11/11	27	181.35	29	180.02	180.50	-2	1,516	-0.13%
2024/11/08	7	174.07	3	172.68	172.50	4	1,433	0.28%
2024/11/07	3	172.99	2	172.25	173.50	1	1,417	0.07%
2024/11/06	2	171.75	2.1	172.56	175.00	-0.1	1,373	-0.01%
2024/11/05	0	0.00	0	168.50	167.50	0	1,346	0.00%
2024/11/04	2	167.00	1	168.50	166.50	1	1,354	0.07%
2024/11/01	1	168.00	0	0.00	169.00	1	1,367	0.07%
2024/10/30	0	166.00	0	168.50	169.00	0	1,366	0.00%
2024/10/29	2	168.01	0	0.00	168.00	2	1,362	0.15%
2024/10/28	0	0.00	0	173.30	172.50	0	1,355	0.00%
2024/10/25	0	169.00	1.1	171.06	172.00	-1	1,349	-0.08%
2024/10/24	1	169.02	1	173.50	168.50	0	1,342	0.00%
2024/10/23	1.1	169.06	0.1	170.50	169.50	1	1,315	0.08%
2024/10/22	0.2	170.08	3	169.17	170.50	-2.8	1,304	-0.21%
2024/10/21	0	0.00	0.1	172.00	172.00	-0.1	1,297	0.00%
2024/10/18	0	0.00	0.2	171.00	171.00	-0.2	1,296	-0.02%
2024/10/17	0.1	173.00	0.1	172.50	172.00	-0.1	1,292	-0.01%
2024/10/16	1	175.00	0	0.00	171.00	1	1,290	0.08%
2024/10/15	0	0.00	0	174.50	174.00	0	1,298	0.00%
2024/10/14	0	174.50	0.1	176.00	174.00	0	1,295	0.00%
2024/10/11	1.1	178.42	0	0.00	176.00	1.1	1,291	0.08%
2024/10/09	2	181.25	3.5	185.14	182.00	-1.5	1,270	-0.12%
2024/10/08	3	184.50	0	0.00	184.50	3	1,232	0.24%
2024/10/07	2.1	179.88	7	181.57	184.50	-4.9	1,219	-0.40%
2024/10/01	2	180.48	0.1	179.50	179.00	1.9	1,159	0.17%
2024/09/27	0	0.00	3	182.50	182.00	-3	1,139	-0.26%
2024/09/26	1.2	182.59	0.1	183.00	181.50	1.1	1,114	0.10%
2024/09/25	0	0.00	1	189.00	189.00	-1	1,087	-0.09%
2024/09/23	19.1	187.72	22.3	187.18	187.50	-3.2	999	-0.32%
2024/09/20	5	178.28	8	177.50	179.00	-3	907	-0.33%
2024/09/19	1	170.00	3.1	172.34	173.00	-2.1	872	-0.24%
2024/09/18	4.1	171.11	5	172.20	169.00	-0.9	858	-0.11%
2024/09/16	0	0.00	1	181.00	174.00	-1	833	-0.12%
2024/09/13	1	180.50	2	173.50	176.50	-1	798	-0.13%
2024/09/12	2	170.50	3	171.00	171.00	-1	710	-0.14%
2024/09/11	4	173.25	7	172.07	171.00	-3	670	-0.45%
2024/09/10	5	172.70	10	170.00	169.50	-5	560	-0.90%
2024/09/09	0	0.00	2	160.50	161.50	-2	440	-0.45%
2024/09/06	0	0.00	5.5	153.68	157.00	-5.5	426	-1.29%
2024/09/04	0	0.00	5	151.50	152.00	-5	415	-1.20%
2024/09/03	3	162.00	0	0.00	162.50	3	400	0.75%
2024/09/02	1	159.50	0	0.00	160.50	1	392	0.25%
2024/08/30	4	158.50	0	0.00	158.50	4	390	1.02%
2024/08/29	0	158.00	0	0.00	156.50	0	393	0.01%
2024/07/16	0.1	170.00	1.1	170.48	168.00	-1	459	-0.21%
2024/07/03	0	0.00	0.2	166.50	166.50	-0.2	518	-0.03%
2024/07/02	1	164.00	0	0.00	164.00	1	525	0.19%
2024/06/28	0.1	163.00	0	0.00	163.00	0.1	547	0.01%
2024/06/26	0.1	163.50	0	0.00	162.50	0.1	616	0.02%
2024/06/18	0	0.00	3	167.33	167.00	-3	636	-0.47%
2024/06/07	0	0.00	10	164.50	165.00	-10	708	-1.41%
2024/06/06	0	0.00	4	165.75	166.00	-4	719	-0.56%
2024/06/04	0	0.00	4	166.75	166.00	-4	734	-0.54%
2024/05/31	1	164.00	0	0.00	164.00	1	766	0.13%
2024/05/30	2	164.75	3	166.50	165.50	-1	773	-0.13%
2024/05/29	0	0.00	2.1	164.52	165.00	-2.1	774	-0.27%
2024/05/28	3	161.33	0	0.00	161.00	3	774	0.39%
2024/05/16	1	161.00	2	161.50	160.50	-1	857	-0.12%
2024/05/14	0	0.00	1	160.00	158.50	-1	872	-0.11%
2024/05/13	0	0.00	0.1	158.50	158.50	-0.1	873	-0.01%
2024/05/10	1	161.50	1	161.00	160.50	0	868	0.00%
2024/05/08	1	153.00	0	0.00	156.00	1	842	0.12%
2024/05/06	0	0.00	1	155.50	155.00	-1	837	-0.12%
2024/05/03	0.1	156.50	0	0.00	155.50	0.1	838	0.01%
2024/05/02	0	0.00	15	155.50	155.50	-15	840	-1.79%
2024/04/30	1	156.50	0	0.00	155.50	1	840	0.12%
2024/04/25	0	0.00	1	151.50	152.00	-1	838	-0.12%
2024/04/22	1	149.50	0	0.00	150.00	1	851	0.12%
2024/04/19	3.2	147.44	0	0.00	148.50	3.2	846	0.38%
2024/04/18	1	151.00	1	150.50	151.00	0	837	0.00%
2024/04/17	1.2	150.97	0	0.00	152.00	1.2	836	0.14%
2024/04/15	0	0.00	1	154.50	154.00	-1	827	-0.12%
2024/04/11	2	157.00	0	0.00	157.00	2	814	0.25%
2024/04/09	2	160.25	0	0.00	160.50	2	798	0.25%
2024/04/08	1	165.00	0	0.00	164.50	1	779	0.13%
2024/04/02	1	168.50	0	0.00	169.00	1	778	0.13%
2024/04/01	1	168.00	1.6	170.06	170.00	-0.6	760	-0.08%
2024/03/29	2	166.25	1	164.50	167.50	1	702	0.14%
2024/03/28	0	0.00	0.1	167.50	165.50	-0.1	691	-0.01%
2024/03/26	5	162.00	0	0.00	161.00	5	679	0.74%
2024/03/25	2	162.50	0	0.00	161.50	2	670	0.30%
2024/03/22	9	162.78	0	0.00	163.00	9	674	1.33%
2024/03/20	1	161.50	0	0.00	161.50	1	674	0.15%
2024/03/19	3	162.67	0	0.00	163.00	3	671	0.45%
2024/03/18	0	0.00	1	166.00	166.00	-1	658	-0.15%
2024/03/15	2	163.00	0	0.00	163.00	2	655	0.31%
2024/03/14	6	167.33	0	0.00	164.50	6	654	0.92%
2024/03/13	5	169.30	4.4	170.18	170.50	0.6	644	0.09%
2024/03/12	0.1	167.00	0	0.00	167.00	0.1	606	0.01%
2024/03/08	3.2	163.19	0	0.00	161.00	3.2	598	0.53%
2024/03/07	1	168.00	0	0.00	168.50	1	585	0.17%
2024/03/06	0.3	168.50	4	169.63	169.50	-3.7	575	-0.64%
2024/03/05	0	0.00	1	169.50	167.50	-1	553	-0.18%
2024/03/04	2	167.25	0.1	166.50	166.50	2	543	0.36%
2024/02/29	1	167.50	1.1	166.98	167.50	-0.1	530	-0.01%
2024/02/27	0	0.00	3	158.17	159.50	-3	458	-0.65%
2024/02/22	1	158.00	0	0.00	159.00	1	469	0.21%
2024/02/21	1	159.00	1	159.50	159.00	0	468	0.00%
2024/02/20	1	159.00	0	158.00	157.00	1	470	0.21%
2024/02/19	0	0.00	2	160.50	160.50	-2	471	-0.42%
2024/02/16	0	0.00	3	159.00	159.00	-3	457	-0.66%
2024/02/05	0	0.00	0.1	150.02	150.50	-0.1	443	-0.02%
2024/02/02	0.1	151.50	0	0.00	151.00	0.1	454	0.02%
2024/01/30	0.4	152.00	1	151.00	151.50	-0.6	524	-0.11%
2024/01/24	0	0.00	1	154.00	154.00	-1	563	-0.18%
2024/01/19	1	153.50	0	0.00	154.00	1	604	0.17%
2024/01/17	0	0.00	1	155.00	156.00	-1	605	-0.17%
2024/01/16	1	152.50	1	153.50	152.50	0	597	0.00%
2024/01/15	0.2	153.50	0	0.00	152.50	0.2	596	0.03%
2024/01/12	2	153.75	2	154.75	151.50	0	606	0.00%
2024/01/10	0.1	153.50	0	0.00	152.50	0.1	630	0.01%
2024/01/09	2	154.75	1	155.50	154.50	1	633	0.16%
2024/01/05	1	158.50	3	160.50	158.50	-2	633	-0.32%
2024/01/04	1	157.50	0	0.00	157.00	1	628	0.16%
2024/01/03	1	158.00	1	159.00	158.50	0	660	0.00%
2024/01/02	1	158.50	3	158.17	158.00	-2	678	-0.29%
2023/12/29	1	159.00	2	159.50	159.00	-1	766	-0.13%
2023/12/28	2.2	158.36	1	157.00	158.50	1.2	811	0.15%
2023/12/22	1	155.00	0	0.00	154.00	1	832	0.12%
2023/12/21	1	155.50	2	155.00	155.50	-1	834	-0.12%
2023/12/20	1	155.00	1	156.50	154.00	0	841	0.00%
2023/12/13	1	154.50	0	0.00	154.50	1	844	0.12%
2023/12/06	0	0.00	1	155.50	156.50	-1	884	-0.11%
2023/12/05	2	157.75	0	0.00	157.50	2	909	0.22%
2023/12/04	3	158.83	0	0.00	158.50	3	909	0.33%
2023/12/01	0	0.00	1	161.50	161.50	-1	912	-0.11%
2023/11/29	2.4	160.92	1	161.00	161.00	1.4	913	0.15%
2023/11/28	1	159.00	0.1	160.00	160.50	0.9	910	0.10%
2023/11/27	0	0.00	0.2	160.00	158.50	-0.2	908	-0.02%
2023/11/24	0	0.00	1	158.50	158.00	-1	902	-0.11%
2023/11/20	1	155.50	1	158.00	157.00	0	894	0.00%
2023/11/17	2	157.00	0	0.00	157.00	2	897	0.22%
2023/11/16	0	0.00	1	157.50	157.00	-1	901	-0.11%
2023/11/14	1	156.00	1	156.50	154.50	0	900	0.00%
2023/11/10	0.1	156.50	0	0.00	156.00	0.1	897	0.01%
2023/11/09	3	155.67	2	156.50	157.50	1	888	0.11%
2023/11/08	1	156.00	2	156.75	156.50	-1	871	-0.11%
2023/11/07	2	153.25	0	0.00	152.00	2	858	0.23%
2023/11/06	1	152.50	1	152.50	152.50	0	855	0.00%
2023/11/02	2	147.00	3	146.50	147.00	-1	903	-0.11%
2023/11/01	0	141.50	1	142.00	142.00	-1	890	-0.11%
2023/10/30	1	142.00	1	142.50	142.50	0	901	0.00%
2023/10/24	0	0.00	1	150.00	152.00	-1	980	-0.10%
2023/10/19	2	151.50	2	153.50	153.00	0	1,021	0.00%
2023/10/11	0.1	151.00	2	155.25	151.00	-2	1,081	-0.18%
2023/10/05	8	160.38	8	162.69	158.00	0	1,054	0.00%
2023/10/04	3	156.83	2	154.75	158.00	1	979	0.10%
2023/09/20	1	149.50	1	150.50	149.00	0	1,173	0.00%
2023/09/18	0	0.00	1	149.00	149.50	-1	1,220	-0.08%
2023/09/14	0	0.00	1	153.50	152.50	-1	1,339	-0.07%
2023/09/12	0	0.00	1	151.00	150.50	-1	1,471	-0.07%
2023/09/11	3	150.00	0	0.00	149.00	3	1,520	0.20%
2023/09/06	2	147.75	1	149.50	148.50	1	1,924	0.05%
2023/09/05	1	146.50	1	147.50	147.50	0	2,088	0.00%
2023/09/04	0	146.50	1	145.50	146.50	-1	2,091	-0.05%
2023/08/16	0	0.00	1	146.00	146.00	-1	2,196	-0.05%
2023/08/10	1	149.50	0	0.00	148.50	1	2,203	0.05%
2023/08/08	2	151.25	0	0.00	150.00	2	2,175	0.09%
2023/07/28	5	159.50	3	159.67	158.50	2	2,109	0.09%
2023/07/27	0.1	159.00	0	0.00	158.50	0.1	2,078	0.00%
2023/07/21	5	153.50	0	0.00	155.00	5	2,011	0.25%
2023/07/18	0.1	161.50	2	162.00	160.50	-2	1,993	-0.10%
2023/07/14	6	164.42	2	164.50	164.50	4	1,971	0.20%
2023/07/13	1	162.00	0	0.00	162.00	1	1,963	0.05%
2023/07/12	1	161.50	0	0.00	161.00	1	1,955	0.05%
2023/07/07	1	163.00	0	0.00	160.50	1	1,987	0.05%
2023/07/06	0	0.00	2	171.00	167.50	-2	1,943	-0.10%
2023/07/05	1	170.00	1	169.00	168.50	0	1,926	0.00%
2023/07/04	7	169.43	1.2	171.48	167.00	5.8	1,906	0.31%
2023/07/03	3.2	169.87	3	171.50	169.00	0.2	1,845	0.01%
2023/06/29	1	167.00	0	0.00	167.00	1	1,815	0.06%
2023/06/27	3	168.65	0	0.00	165.00	3	1,834	0.16%
2023/06/26	2	167.50	0	0.00	167.00	2	1,857	0.11%
2023/06/21	0	0.00	1	170.51	169.50	-1	1,870	-0.06%
2023/06/20	1	169.00	1	167.00	167.50	0	1,874	0.00%
2023/06/19	0	0.00	2.2	171.82	175.50	-2.2	1,807	-0.12%
2023/06/16	0	0.00	2.4	166.92	167.00	-2.4	1,705	-0.14%
2023/06/15	1	170.00	1	170.00	171.00	0	1,657	0.00%
2023/06/14	0	173.00	4	172.88	172.50	-4	1,612	-0.25%
2023/06/13	7	173.14	5	173.00	174.00	2	1,567	0.13%
2023/06/12	4	169.25	2	169.00	167.00	2	1,420	0.14%
2023/06/09	2.1	156.87	8	158.94	161.00	-5.9	1,220	-0.49%
2023/06/08	0	0.00	0	150.00	148.50	0	1,064	0.00%
2023/06/07	0	0.00	0.2	149.50	149.00	-0.2	1,086	-0.02%
2023/06/06	0	0.00	1	147.50	147.50	-1	1,110	-0.09%
2023/06/05	0	0.00	10	150.50	149.50	-10	1,115	-0.90%
2023/06/02	0.2	150.50	0	0.00	149.50	0.2	1,164	0.02%
2023/05/30	0	0.00	1	146.50	147.00	-1	1,139	-0.09%
2023/05/29	0	145.00	0	0.00	146.00	0	1,135	0.00%
2023/05/24	0	0.00	4	144.50	143.50	-4	1,141	-0.35%
2023/05/23	1.1	145.00	5	144.50	144.00	-4	1,150	-0.34%
2023/05/22	6	143.33	0	0.00	143.00	6	1,157	0.52%
2023/05/19	1	145.00	1	143.50	142.00	0	1,173	0.00%
2023/05/18	4	141.50	3	143.33	144.00	1	1,181	0.08%
2023/05/17	5	141.30	0	0.00	140.50	5	1,195	0.42%
2023/05/11	2	141.50	0	0.00	140.00	2	1,244	0.16%
2023/05/10	0.1	143.00	0	0.00	142.00	0.1	1,263	0.01%
2023/05/09	3	143.50	4	142.75	141.50	-1	1,269	-0.08%
2023/05/04	1	139.00	0	0.00	138.50	1	1,393	0.07%
2023/05/02	0.1	138.00	0	0.00	138.50	0.1	1,515	0.00%
2023/04/28	0.1	138.00	1	137.00	137.00	-0.9	1,550	-0.06%
2023/04/27	1	134.50	1	135.50	134.50	0	1,551	0.00%
2023/04/25	1	134.00	0.1	134.50	133.00	0.9	1,547	0.06%
2023/04/24	1.1	138.55	0	0.00	139.00	1.1	1,532	0.07%
2023/04/21	1	140.50	0	0.00	139.00	1	1,536	0.07%
2023/04/20	1	143.00	0	0.00	142.50	1	1,539	0.06%
2023/04/19	0	0.00	3	143.50	143.00	-3	1,556	-0.19%
2023/04/18	0	0.00	2	146.50	145.00	-2	1,556	-0.13%
2023/04/14	0	0.00	11	146.95	146.50	-11	1,569	-0.70%
2023/04/13	4	145.25	0	0.00	145.00	4	1,577	0.25%
2023/04/12	0	0.00	0.1	145.50	147.50	-0.1	1,598	-0.01%
2023/04/11	0	0.00	1	143.50	144.50	-1	1,602	-0.06%
2023/03/31	1	144.50	0	0.00	142.50	1	1,642	0.06%
2023/03/29	0.1	143.50	0	0.00	143.50	0.1	1,652	0.01%
2023/03/28	2	141.00	2	142.75	141.50	0	1,664	0.00%
2023/03/27	11.3	144.96	1	144.00	144.00	10.3	1,639	0.63%
2023/03/24	12	148.58	0	0.00	148.00	12	1,622	0.74%
2023/03/23	7	145.57	7	140.43	146.00	0	1,631	0.00%
2023/03/17	0	0.00	1	145.50	146.00	-1	1,862	-0.05%
2023/03/16	2	143.25	1	143.00	143.50	1	1,878	0.05%
2023/03/15	0	0.00	3	147.50	146.50	-3	1,891	-0.16%
2023/03/14	3	144.83	0	0.00	145.00	3	1,903	0.16%
2023/03/09	2	154.25	1	155.50	154.00	1	1,996	0.05%
2023/03/07	2	160.75	2.1	159.17	159.00	-0.1	2,009	0.00%
2023/03/03	2	154.75	0	0.00	153.00	2	2,006	0.10%
2023/02/23	1	155.50	0	0.00	156.50	1	2,148	0.05%
2023/02/10	1	155.00	0	0.00	154.50	1	2,979	0.03%
2023/02/09	1.1	158.00	2	159.00	158.00	-0.9	2,982	-0.03%
2023/02/08	1	158.00	0.1	158.50	158.50	0.9	2,972	0.03%
2023/02/07	2	158.50	0	0.00	158.50	2	2,968	0.07%
2023/02/06	0	0.00	3	158.00	158.00	-3	3,001	-0.10%
2023/02/03	0.1	157.00	1	158.50	160.50	-0.9	3,011	-0.03%
2023/02/02	3	156.17	1	155.00	157.00	2	2,963	0.07%
2023/02/01	3.1	152.90	2	156.00	156.00	1.1	2,941	0.04%
2023/01/31	7	155.14	4.1	155.37	154.50	3	2,923	0.10%
2023/01/30	0.1	148.00	2	148.50	150.00	-1.9	2,889	-0.07%
2023/01/16	1	141.00	0	0.00	142.00	1	2,897	0.03%
2023/01/09	2	145.50	0	0.00	144.00	2	3,079	0.06%
2023/01/05	1	142.50	0	0.00	142.00	1	3,218	0.03%
2022/12/30	1	144.50	2	145.25	144.50	-1	3,348	-0.03%
2022/12/29	2	138.75	1	138.50	140.50	1	3,394	0.03%
2022/12/28	0.1	143.50	1	142.50	142.50	-1	3,414	-0.03%
2022/12/27	1	150.00	1	151.00	149.50	0	3,470	0.00%
2022/12/26	0	0.00	3	148.00	147.50	-3	3,520	-0.09%
2022/12/23	2	149.25	1	149.50	149.50	1	3,594	0.03%
2022/12/22	0	0.00	1	148.50	152.00	-1	3,687	-0.03%
2022/12/21	1	146.00	1	145.50	145.50	0	3,799	0.00%
2022/12/20	1	154.00	2	155.50	147.50	-1	3,881	-0.03%
2022/12/19	6	156.83	6	157.50	154.00	0	3,924	0.00%
2022/12/16	1	159.00	1	159.00	157.50	0	4,009	0.00%
2022/12/15	4	162.38	6	163.42	161.50	-2	4,035	-0.05%
2022/12/14	5	163.30	8	163.06	161.50	-3	4,039	-0.07%
2022/12/13	1	162.00	0	0.00	161.50	1	4,078	0.02%
2022/12/12	4	164.50	3	163.50	161.50	1	4,189	0.02%
2022/12/09	14	160.79	9	160.00	157.50	5	4,154	0.12%
2022/12/07	1	152.00	2	152.00	152.00	-1	4,336	-0.02%
2022/12/06	1	159.00	2	160.75	157.50	-1	4,560	-0.02%
2022/12/05	0	0.00	1.1	160.23	161.00	-1.1	4,679	-0.02%
2022/12/02	5	160.20	7	160.00	160.50	-2	4,656	-0.04%
2022/12/01	3	157.50	3	157.67	156.00	0	4,606	0.00%
2022/11/30	0	0.00	3	156.00	155.50	-3	4,587	-0.07%
2022/11/29	1	153.50	0	0.00	153.50	1	4,573	0.02%
2022/11/28	2	156.00	0	0.00	156.00	2	4,577	0.04%
2022/11/25	0	0.00	1	156.00	154.00	-1	4,636	-0.02%
2022/11/24	6	155.33	6	156.25	154.00	0	4,728	0.00%
2022/11/23	3	154.00	4	153.88	153.50	-1	4,720	-0.02%
2022/11/22	2	152.50	1	151.00	152.50	1	4,731	0.02%
2022/11/21	0	0.00	6	154.08	152.00	-6	4,754	-0.13%
2022/11/18	3.1	157.81	2.1	156.96	155.00	1.1	4,805	0.02%
2022/11/17	2	151.73	5.3	150.36	153.50	-3.2	4,759	-0.07%
2022/11/16	13.3	145.06	6	145.08	145.50	7.3	4,683	0.15%
2022/11/15	3	142.00	1	143.00	143.00	2	4,668	0.04%
2022/11/14	1	142.50	0	0.00	145.00	1	4,653	0.02%
2022/11/11	7.1	147.83	7	149.21	143.00	0.1	4,581	0.00%
2022/11/10	5	159.20	7	159.86	149.50	-2	4,423	-0.05%
2022/11/09	8	159.50	4	157.13	156.50	4	4,272	0.09%
2022/11/08	0	0.00	1	156.50	157.00	-1	4,235	-0.02%
2022/11/04	1	154.50	1	155.00	155.50	0	4,440	0.00%
2022/11/02	1	153.50	1	151.50	154.50	0	4,608	0.00%
2022/11/01	1	151.00	1	152.00	152.00	0	4,708	0.00%
2022/10/28	1	140.00	0	0.00	140.50	1	4,707	0.02%
2022/10/27	1	140.50	2	142.50	146.00	-1	4,721	-0.02%
2022/10/24	2	149.50	2	147.50	147.00	0	4,710	0.00%
2022/10/21	0	0.00	1	148.00	147.00	-1	4,803	-0.02%
2022/10/20	0	0.00	0.2	151.50	151.00	-0.2	4,895	0.00%
2022/10/18	4	152.50	4	153.38	152.50	0	4,886	0.00%
2022/10/14	4	156.38	4	154.88	151.00	0	4,894	0.00%
2022/10/13	1	159.00	3	153.83	153.50	-2	4,892	-0.04%
2022/10/12	5	167.00	2	167.50	165.50	3	4,911	0.06%
2022/10/11	2.3	174.84	2	171.00	168.00	0.3	5,023	0.01%
2022/10/07	1.7	175.21	0	0.00	175.50	1.7	5,098	0.03%
2022/10/06	6	176.00	6	174.67	176.00	0	5,171	0.00%
2022/10/05	3	174.50	3	173.50	169.00	0	5,316	0.00%
2022/10/04	3	175.17	1	173.50	173.50	2	5,496	0.04%
2022/10/03	3	166.00	4	168.75	171.00	-1	5,563	-0.02%
2022/09/29	1	169.00	2	169.75	168.00	-1	5,992	-0.02%
2022/09/28	4	166.50	1	168.00	159.50	3	5,920	0.05%
2022/09/27	4	170.38	4	166.25	165.50	0	5,818	0.00%
2022/09/26	4	172.50	5	172.30	166.00	-1	5,764	-0.02%
2022/09/23	1	183.00	11	176.23	173.00	-10	5,737	-0.17%
2022/09/21	3	176.50	3	177.00	178.00	0	5,601	0.00%
2022/09/20	3	180.17	4	179.75	178.00	-1	5,585	-0.02%
2022/09/19	21	176.45	25	177.16	179.50	-4	5,479	-0.07%
2022/09/16	10	173.20	9	172.61	172.50	1	5,348	0.02%
2022/09/15	9	175.00	7	172.43	172.00	2	5,335	0.04%
2022/09/14	18	179.61	20	178.13	181.50	-2	5,220	-0.04%
2022/09/13	14	176.79	18	176.31	177.00	-4	5,125	-0.08%
2022/09/12	4	167.50	2	166.00	167.00	2	4,977	0.04%
2022/09/08	3	160.33	4	160.13	158.00	-1	4,894	-0.02%
2022/09/07	1	158.50	1	157.50	158.00	0	4,884	0.00%
2022/09/05	0	0.00	3	158.33	156.50	-3	4,868	-0.06%
2022/09/02	7	162.00	0	0.00	159.00	7	4,847	0.14%
2022/09/01	9	164.56	8	165.31	160.00	1	4,838	0.02%
2022/08/31	4	165.00	5	164.50	166.00	-1	4,761	-0.02%
2022/08/30	2	157.00	4	159.13	160.50	-2	4,645	-0.04%
2022/08/29	0	0.00	1	159.50	157.00	-1	4,616	-0.02%
2022/08/26	6	160.50	5	159.50	157.50	1	4,581	0.02%
2022/08/25	6	162.08	5	162.80	162.00	1	4,551	0.02%
2022/08/24	5	158.90	2	158.75	154.00	3	4,485	0.07%
2022/08/23	0	0.00	1	152.50	153.50	-1	4,402	-0.02%
2022/08/22	2	149.25	1	151.00	148.50	1	4,371	0.02%
2022/08/19	4	153.75	1.1	154.09	154.50	2.9	4,350	0.07%
2022/08/16	21	147.69	21	146.50	146.50	0	4,301	0.00%
2022/08/15	20.1	146.75	20	147.50	148.00	0.1	4,279	0.00%
2022/08/12	10	145.50	10	147.00	148.00	0	4,306	0.00%
2022/08/11	4	146.75	2	145.75	145.50	2	4,257	0.05%
2022/08/10	4	159.25	4	158.50	157.00	0	4,070	0.00%
2022/08/09	3	162.17	3	163.33	160.00	0	4,052	0.00%
2022/08/08	9	160.11	10	161.95	163.50	-1	3,884	-0.03%
2022/08/05	1	154.50	0	0.00	155.00	1	3,739	0.03%
2022/08/04	22	150.68	24	149.96	151.00	-2	3,714	-0.05%
2022/08/02	1	154.00	2	151.50	154.00	-1	3,640	-0.03%
2022/07/29	1	149.50	1	151.50	151.50	0	3,587	0.00%
2022/07/28	2	158.00	1	155.00	149.50	1	3,544	0.03%
2022/07/27	0	0.00	2	156.00	156.50	-2	3,435	-0.06%
2022/07/26	1	146.50	0	0.00	147.00	1	3,316	0.03%
2022/07/22	0	0.00	1	150.00	145.50	-1	3,239	-0.03%
2022/07/21	10	146.50	10	148.00	149.00	0	3,191	0.00%
2022/07/20	2	150.00	2	152.00	150.50	0	3,130	0.00%
2022/07/19	3	146.00	4	146.00	146.00	-1	3,039	-0.03%
2022/07/18	5	147.60	2	145.25	151.00	3	2,947	0.10%
2022/07/15	6	149.67	7	150.36	148.00	-1	2,779	-0.04%
2022/07/14	0	0.00	0.3	154.50	156.50	-0.3	2,634	-0.01%
2022/07/13	6	157.42	4	157.38	153.50	2	2,511	0.08%
2022/07/12	26	151.31	26	152.19	151.00	0	2,290	0.00%
2022/07/11	8.1	151.02	8	150.69	150.00	0.1	2,051	0.00%
2022/07/08	22.2	148.59	19	149.24	147.00	3.2	1,886	0.17%
2022/07/07	3	136.17	13	136.96	141.00	-10	1,525	-0.66%
2022/07/06	1	128.50	1	126.00	128.50	0	1,323	0.00%
2022/07/05	4	126.88	3	126.83	126.50	1	1,293	0.08%
2022/07/04	3	130.00	3	128.17	128.50	0	1,267	0.00%
2022/07/01	2	125.75	2	126.00	125.00	0	1,241	0.00%
2022/06/29	1	130.00	1	130.00	130.00	0	1,187	0.00%
2022/06/28	2	133.50	1	131.50	130.50	1	1,196	0.08%
2022/06/27	0	0.00	1	133.00	132.50	-1	1,231	-0.08%
2022/06/24	3	131.17	2	130.50	130.00	1	1,232	0.08%
2022/06/23	0	0.00	1	128.50	131.50	-1	1,194	-0.08%
2022/06/22	1	126.00	1	127.50	127.00	0	1,138	0.00%
2022/06/21	0	0.00	5	121.50	125.50	-5	1,112	-0.45%
2022/06/20	8	126.38	3	122.00	121.50	5	1,071	0.47%
2022/06/17	2	134.00	2	133.50	134.50	0	961	0.00%
2022/06/16	2	133.50	1	128.50	128.00	1	894	0.11%
2022/06/15	1	131.00	1	132.00	131.00	0	875	0.00%
2022/06/14	1	128.00	0	0.00	131.00	1	861	0.12%
2022/06/13	3	128.50	0	0.00	128.50	3	855	0.35%
2022/06/09	0	0.00	1	131.00	130.50	-1	832	-0.12%
2022/06/02	2	130.25	4	131.00	131.00	-2	790	-0.25%
2022/06/01	0	0.00	0.1	130.50	129.50	-0.1	765	-0.01%
2022/05/31	1	126.50	0	0.00	126.00	1	719	0.14%
2022/05/25	2	121.50	6	122.33	120.50	-4	636	-0.63%
2022/05/24	1	118.00	2	119.50	117.50	-1	608	-0.16%
2022/05/23	1	118.00	0	0.00	117.50	1	593	0.17%
2022/05/20	3	121.00	1	116.50	117.00	2	585	0.34%
2022/05/19	1	115.50	1	112.00	114.50	0	531	0.00%
2022/05/13	0	0.00	4	109.00	110.00	-4	510	-0.78%
2022/05/09	1	102.50	0	0.00	103.00	1	505	0.20%
2022/05/04	0	0.00	1	107.00	108.00	-1	511	-0.20%
2022/04/07	0	0.00	3	127.00	122.50	-3	601	-0.50%
2022/04/01	1	126.00	0	0.00	124.50	1	640	0.16%
2022/03/30	3.1	127.88	4	127.63	128.50	-0.9	704	-0.13%
2022/03/25	0	0.00	1	120.00	118.00	-1	708	-0.14%
2022/03/23	1	119.00	0	0.00	119.00	1	745	0.13%
2022/03/09	0	0.00	1	116.00	116.50	-1	888	-0.11%
2022/02/11	0	0.00	1	130.00	130.00	-1	1,241	-0.08%
2022/01/24	1	125.00	0	0.00	125.50	1	1,375	0.07%
2022/01/18	0	0.00	1	131.50	131.50	-1	1,526	-0.07%
2022/01/14	1	130.00	0	0.00	130.00	1	1,598	0.06%
2022/01/11	0	0.00	1	136.50	136.00	-1	1,656	-0.06%
2022/01/06	0	0.00	2	141.50	140.50	-2	1,622	-0.12%
2022/01/05	0	0.00	1	142.50	142.50	-1	1,609	-0.06%
2022/01/03	1	140.50	0	0.00	140.50	1	1,598	0.06%
2021/12/29	0	0.00	1	140.00	141.00	-1	1,589	-0.06%
2021/12/28	0	0.00	1	140.00	140.50	-1	1,578	-0.06%
2021/12/27	1	142.50	1	143.00	142.50	0	1,527	0.00%
2021/12/24	1	138.00	2	139.50	138.00	-1	1,461	-0.07%
2021/12/23	1	139.50	1	139.50	137.50	0	1,444	0.00%
2021/12/22	2	140.50	0	0.00	140.00	2	1,422	0.14%
2021/12/21	0	0.00	2	140.00	140.00	-2	1,415	-0.14%
2021/12/20	1	140.50	2	140.00	141.00	-1	1,382	-0.07%
2021/12/17	1	137.00	0	0.00	138.50	1	1,375	0.07%
2021/12/16	1	137.00	3	138.17	141.00	-2	1,423	-0.14%
2021/12/15	0	0.00	2	135.00	133.00	-2	1,378	-0.15%
2021/12/13	3	134.83	0	0.00	134.00	3	1,364	0.22%
2021/12/10	1	135.50	1	133.50	135.50	0	1,348	0.00%
2021/12/08	2	133.00	1	136.50	137.00	1	1,335	0.07%
2021/12/07	0	0.00	1	131.50	132.00	-1	1,310	-0.08%
2021/12/06	1	128.00	0	0.00	129.00	1	1,314	0.08%
2021/12/02	0	0.00	3	133.17	131.00	-3	1,313	-0.23%
2021/12/01	0	0.00	1	133.00	133.00	-1	1,311	-0.08%
2021/11/30	2	135.75	1	133.00	134.00	1	1,310	0.08%
2021/11/29	1	126.50	0	0.00	129.50	1	1,282	0.08%
2021/11/26	0	0.00	6	126.67	126.00	-6	1,269	-0.47%
2021/11/25	2	131.00	0	0.00	130.00	2	1,257	0.16%
2021/11/19	0	0.00	1	135.50	133.50	-1	1,248	-0.08%
2021/11/17	2	136.00	0	0.00	136.00	2	1,240	0.16%
2021/11/16	2	139.00	3	140.33	138.50	-1	1,219	-0.08%
2021/11/15	1	137.00	6	140.33	141.50	-5	1,189	-0.42%
2021/11/12	0	0.00	1	138.00	136.50	-1	1,154	-0.09%
2021/11/11	2	136.00	3	136.17	134.00	-1	1,063	-0.09%
2021/11/10	0	0.00	1	131.50	135.00	-1	1,032	-0.10%
2021/11/08	0	0.00	2	126.00	126.00	-2	988	-0.20%
2021/11/05	0	0.00	2	132.00	132.00	-2	969	-0.21%
2021/11/04	2	131.00	0	0.00	128.50	2	961	0.21%
2021/11/03	0	0.00	4	126.00	128.00	-4	961	-0.42%
2021/11/02	1	129.00	0	0.00	128.50	1	943	0.11%
2021/11/01	0	0.00	1	134.50	134.00	-1	912	-0.11%
2021/10/29	1	136.50	0	0.00	134.00	1	893	0.11%
2021/10/28	0	0.00	3	138.00	132.50	-3	871	-0.34%
2021/10/26	0	0.00	0.1	135.00	129.00	-0.1	816	-0.01%
2021/10/25	0	0.00	1	126.50	131.00	-1	762	-0.13%
2021/10/22	0	0.00	1	122.50	122.00	-1	734	-0.14%
2021/10/21	1	121.50	0	0.00	121.50	1	748	0.13%
2021/10/20	4	122.25	2	121.00	123.00	2	756	0.26%
2021/10/19	2	120.75	5	120.40	121.00	-3	752	-0.40%
2021/10/18	2	110.75	2	111.75	111.00	0	738	0.00%
2021/10/15	2	110.00	0	0.00	110.00	2	757	0.26%
2021/10/12	0	0.00	0	110.00	107.00	0	822	0.00%
2021/10/07	2	111.00	1	111.00	111.00	1	871	0.11%
2021/10/06	2	111.00	0	0.00	108.00	2	933	0.21%
2021/10/05	0	0.00	1	109.50	110.50	-1	1,020	-0.10%
2021/10/04	1	112.00	1	113.00	110.00	0	1,077	0.00%
2021/09/30	0	0.00	1	113.50	114.50	-1	1,227	-0.08%
2021/09/29	1	114.00	0	0.00	113.00	1	1,279	0.08%
2021/09/27	1	122.00	0	0.00	120.00	1	1,461	0.07%
2021/09/24	1	124.00	2	126.25	125.00	-1	1,497	-0.07%
2021/09/23	3	123.33	2.1	123.55	124.50	0.9	1,555	0.06%
2021/09/15	0.1	114.00	0	0.00	115.00	0.1	1,836	0.01%
2021/09/13	1	111.50	0	0.00	112.00	1	1,994	0.05%
2021/09/09	1	115.50	11	112.09	116.00	-10	2,001	-0.50%
2021/09/08	10	110.00	0	0.00	109.00	10	2,000	0.50%
2021/09/07	0	0.00	1	113.50	113.50	-1	1,992	-0.05%
2021/09/06	0.1	116.50	0	0.00	115.00	0.1	1,993	0.01%
2021/08/26	1	120.00	1	122.00	119.50	0	1,998	0.00%
2021/08/25	0	121.00	0	0.00	120.00	0	1,997	0.00%
2021/08/18	1	119.50	0	0.00	120.00	1	1,976	0.05%
2021/08/16	0	0.00	0.3	121.00	120.50	-0.3	1,968	-0.02%
2021/08/12	0	0.00	1	127.50	127.00	-1	1,944	-0.05%
2021/08/11	0	0.00	1	126.00	125.50	-1	1,943	-0.05%
2021/08/09	0.1	131.00	0	0.00	130.00	0.1	1,941	0.01%
2021/08/06	0	136.50	1	136.50	135.50	-1	1,940	-0.05%
2021/08/04	1	136.00	1	135.50	135.00	0	1,971	0.00%
2021/08/03	0	0.00	1.3	138.11	138.00	-1.3	1,984	-0.06%
2021/07/28	1	138.00	1	131.50	136.00	0	1,968	0.00%
2021/07/27	3	143.83	0	0.00	140.00	3	1,954	0.15%
2021/07/26	0	0.00	2	147.50	146.50	-2	1,948	-0.10%
2021/07/23	1	145.50	0	0.00	145.00	1	1,932	0.05%
2021/07/20	0	0.00	1	143.50	142.00	-1	1,855	-0.05%
2021/07/19	0	0.00	1	146.00	145.00	-1	1,834	-0.05%
2021/07/16	1	148.00	8	146.13	146.50	-7	1,824	-0.38%
2021/07/15	1	145.00	0	0.00	144.50	1	1,806	0.06%
2021/07/14	1	143.00	0	0.00	142.00	1	1,785	0.06%
2021/07/13	6.1	148.50	4	148.75	141.00	2.1	1,760	0.12%
2021/07/12	7	148.86	3	149.00	150.00	4	1,699	0.24%
2021/07/09	2	143.00	0	0.00	144.50	2	1,611	0.12%
2021/07/08	9.1	143.37	6	144.75	141.50	3.1	1,566	0.20%
2021/07/07	1	141.50	1	145.50	144.00	0	1,485	0.00%
2021/07/06	4.1	140.29	5	139.20	139.00	-0.9	1,430	-0.06%
2021/07/05	9	139.44	8	142.63	144.00	1	1,413	0.07%
2021/07/02	1.1	136.18	3	135.00	139.00	-1.9	1,304	-0.15%
2021/07/01	1.1	134.05	0	0.00	129.50	1.1	1,255	0.09%
2021/06/30	8.1	133.62	5	131.70	134.00	3.1	1,249	0.25%
2021/06/29	1	130.50	6	132.57	134.00	-5	1,209	-0.42%
2021/06/28	15	132.00	0	0.00	131.50	15	1,178	1.27%
2021/06/25	10	128.95	40	129.46	129.00	-30	1,177	-2.55%
2021/06/24	27	125.80	7	125.79	126.50	20	1,197	1.67%
2021/06/23	26	122.77	4	122.38	127.50	22	1,063	2.07%
2021/06/22	0.1	116.50	0	0.00	116.00	0.1	935	0.01%
2021/06/10	0	0.00	1	110.50	110.00	-1	949	-0.11%
2021/06/07	0	0.00	1	107.50	106.00	-1	950	-0.11%
2021/06/02	1	105.50	0	0.00	105.50	1	974	0.10%
2021/06/01	1	107.50	0	0.00	107.50	1	975	0.10%
2021/05/18	0	0.00	3	95.77	97.90	-3	1,110	-0.27%
2021/05/17	0	0.00	3	92.43	92.20	-3	1,123	-0.27%
2021/05/12	1	109.00	1	101.00	106.50	0	1,129	0.00%
2021/05/11	7	107.79	1	105.00	106.00	6	1,120	0.54%
2021/05/07	1	105.00	0	0.00	106.00	1	1,189	0.08%
2021/05/05	0	0.00	1	102.50	100.50	-1	1,425	-0.07%
2021/05/04	2	101.50	1	101.50	101.50	1	1,549	0.06%
2021/05/03	1	107.00	1.1	107.55	107.00	-0.1	1,551	0.00%
2021/04/27	0	0.00	0	114.00	113.50	0	1,790	0.00%
2021/04/21	1	116.50	0	0.00	116.50	1	2,587	0.04%
2021/04/15	1	114.50	0	0.00	115.00	1	2,805	0.04%
2021/04/14	0	0.00	1	112.50	114.50	-1	2,882	-0.03%
2021/04/12	1	116.50	0	0.00	116.00	1	2,958	0.03%
2021/04/09	0	0.00	6	119.17	118.50	-6	3,044	-0.20%
2021/04/07	0	0.00	2	121.25	122.00	-2	3,036	-0.07%
2021/04/06	3	123.50	1	123.49	122.50	2	3,050	0.06%
2021/04/01	3	121.00	1	120.50	120.00	2	3,025	0.07%
2021/03/31	5	119.10	1	119.50	119.00	4	3,000	0.13%
2021/03/30	3	121.83	2	120.25	121.00	1	2,995	0.03%
2021/03/29	2	118.00	5	118.80	122.50	-3	2,945	-0.10%
2021/03/26	1	111.50	0	0.00	112.00	1	2,859	0.03%
2021/03/19	3	116.00	3	117.00	115.00	0	3,017	0.00%
2021/03/18	2	115.25	1	114.50	115.00	1	3,015	0.03%
2021/03/17	1	116.50	0	0.00	114.50	1	3,091	0.03%
2021/03/16	1	114.00	0	0.00	113.50	1	3,136	0.03%
2021/03/09	0	0.00	1	109.00	108.00	-1	3,537	-0.03%
2021/03/08	1	109.00	0	0.00	109.00	1	3,594	0.03%
2021/03/05	1	112.50	0	0.00	112.00	1	3,797	0.03%
2021/03/03	2	113.50	2	112.75	114.00	0	4,286	0.00%
2021/03/02	1	113.00	1	116.00	112.00	0	4,683	0.00%
2021/02/25	1	115.00	0	0.00	115.00	1	4,889	0.02%
2021/02/23	2	118.75	3	118.83	119.50	-1	4,926	-0.02%
2021/02/19	1	117.50	0	0.00	117.50	1	4,944	0.02%
2021/02/17	0	0.00	1	113.00	114.50	-1	4,996	-0.02%
2021/02/05	0	0.00	3	111.83	111.50	-3	5,052	-0.06%
2021/02/04	0	0.00	1	112.00	111.50	-1	5,312	-0.02%
2021/02/03	6	112.50	1	114.00	112.50	5	5,550	0.09%
2021/02/02	2	113.00	0	0.00	112.50	2	5,659	0.04%
2021/01/29	1	115.00	2	117.50	113.50	-1	5,620	-0.02%
2021/01/28	0	0.00	5	118.70	119.00	-5	5,549	-0.09%
2021/01/27	8	121.44	0	0.00	120.00	8	5,475	0.15%
2021/01/26	4	118.38	7	117.86	116.50	-3	5,304	-0.06%
2021/01/25	1	113.00	0	0.00	113.00	1	5,175	0.02%
2021/01/22	3	114.67	1	114.50	115.50	2	5,148	0.04%
2021/01/21	1	116.00	1	112.50	114.50	0	5,114	0.00%
2021/01/20	8	116.69	7	115.86	115.00	1	5,043	0.02%
2021/01/19	12	132.21	15	132.80	125.00	-3	4,890	-0.06%
2021/01/18	12	119.25	15	126.67	127.50	-3	4,405	-0.07%
2021/01/15	5	119.30	6	117.17	116.00	-1	4,220	-0.02%
2021/01/14	0	0.00	2	112.00	112.50	-2	4,110	-0.05%
2021/01/11	1	115.00	0	0.00	114.50	1	4,055	0.02%
2021/01/08	6	120.58	7	121.50	116.50	-1	4,027	-0.02%
2021/01/07	2	117.50	7	116.43	118.00	-5	3,864	-0.13%
2021/01/06	4	111.50	7	115.00	110.00	-3	3,801	-0.08%
2021/01/05	8	118.19	6	116.67	115.00	2	3,763	0.05%
2021/01/04	1	118.00	11	117.77	120.00	-10	3,717	-0.27%
2020/12/31	1	114.00	2	113.50	114.00	-1	3,632	-0.03%
2020/12/30	3	113.33	2	115.75	111.50	1	3,637	0.03%
2020/12/29	3	113.83	3	114.17	113.50	0	3,627	0.00%
2020/12/28	1	111.50	0	0.00	111.50	1	3,661	0.03%
2020/12/24	1	108.50	2	109.50	109.00	-1	3,690	-0.03%
2020/12/22	5	108.10	8	109.75	104.50	-3	3,662	-0.08%
2020/12/21	5	104.20	4	106.25	107.00	1	3,635	0.03%
2020/12/18	7	110.21	2	111.50	108.00	5	3,595	0.14%
2020/12/17	4	112.13	3	112.00	112.50	1	3,575	0.03%
2020/12/16	4	110.25	6	112.42	112.50	-2	3,551	-0.06%
2020/12/15	12	113.54	5	112.10	109.00	7	3,524	0.20%
2020/12/14	5	110.50	5	111.60	111.50	0	3,453	0.00%
2020/12/11	8	112.75	8	111.94	111.00	0	3,427	0.00%
2020/12/10	7	112.79	8	114.63	112.00	-1	3,340	-0.03%
2020/12/09	2	112.25	0	0.00	112.50	2	3,276	0.06%
2020/12/08	3	116.00	1	113.00	112.50	2	3,241	0.06%
2020/12/07	10	116.40	19	116.29	116.00	-9	3,144	-0.29%
2020/12/04	8	112.25	2	112.00	112.50	6	2,970	0.20%
2020/12/03	2	112.00	2	112.00	112.00	0	2,911	0.00%
2020/12/02	3	115.17	2.1	115.48	116.50	0.9	2,837	0.03%
2020/12/01	14	117.75	16	117.00	114.50	-2	2,768	-0.07%
2020/11/30	18	117.31	2	118.00	113.00	16	2,552	0.63%
2020/11/27	139	115.94	140	110.61	119.50	-1	2,310	-0.04%	大買/大賣/
2020/11/26	12.1	110.31	14	110.43	109.00	-1.9	2,053	-0.09%
2020/11/25	2	104.25	10.1	104.51	105.50	-8.1	1,645	-0.49%
2020/11/23	1	100.00	2	99.45	98.30	-1	1,417	-0.07%
2020/11/20	1	97.90	1	98.80	98.50	0	1,380	0.00%
2020/11/19	0	0.00	13	96.02	98.90	-13	1,345	-0.97%
2020/11/18	7	97.19	3	97.30	95.40	4	1,308	0.31%
2020/11/17	3	95.34	6	96.25	96.30	-3	1,279	-0.23%
2020/11/13	6	97.25	2	97.85	97.50	4	1,200	0.33%
2020/11/12	21	100.78	6	99.92	97.30	15	1,129	1.33%
2020/11/11	3	98.10	0.1	98.50	100.50	3	863	0.34%
2020/11/10	2	91.35	3	90.87	91.70	-1	617	-0.17%
2020/10/22	0	0.00	1	82.70	82.60	-1	506	-0.20%
2020/10/21	0	0.00	2	84.10	83.60	-2	509	-0.39%
2020/10/20	1	84.90	1	85.00	84.50	0	511	0.00%
2020/10/19	0	0.00	3	83.70	84.20	-3	501	-0.60%
2020/10/16	0	0.00	2	81.40	81.50	-2	497	-0.40%
2020/10/15	1	82.00	0	0.00	82.00	1	500	0.20%
2020/10/14	4	84.75	7	85.23	83.50	-3	502	-0.60%
2020/10/12	0	0.00	1	83.70	83.70	-1	482	-0.21%
2020/10/08	2	84.55	0.1	83.40	83.40	1.9	479	0.40%
2020/10/07	3	83.20	1	84.10	84.60	2	464	0.43%
2020/10/06	0	0.00	1	81.80	82.30	-1	447	-0.22%
2020/10/05	5	82.98	4	83.37	82.70	1	441	0.22%
2020/09/30	2	77.50	1	79.00	80.00	1	377	0.27%
2020/09/17	0	0.00	3	75.27	75.30	-3	363	-0.83%
2020/08/28	1	74.90	0	0.00	74.80	1	679	0.15%
2020/08/26	1	74.50	0	0.00	74.50	1	700	0.14%
2020/08/20	0	0.00	1	72.40	73.50	-1	730	-0.14%
2020/08/19	1	77.70	0	0.00	76.50	1	742	0.13%
2020/08/14	1	76.50	0	0.00	76.50	1	835	0.12%
2020/08/10	0	0.00	4	74.50	74.50	-4	924	-0.43%
2020/08/06	1	78.20	0	0.00	76.80	1	1,079	0.09%
2020/07/27	0	0.00	2	75.80	74.00	-2	1,238	-0.16%
2020/07/24	1	76.40	0	0.00	76.30	1	1,250	0.08%
2020/07/15	1	81.70	0	0.00	81.50	1	1,244	0.08%
2020/07/14	0	0.00	1	84.00	82.60	-1	1,246	-0.08%
2020/07/13	1	84.90	0	0.00	84.90	1	1,246	0.08%
2020/07/07	0	0.00	1	84.00	84.20	-1	1,292	-0.08%
2020/07/02	0	0.00	1	84.90	85.00	-1	1,343	-0.07%
2020/07/01	2	83.25	0	0.00	83.70	2	1,339	0.15%
2020/06/30	1	82.50	1	82.50	82.60	0	1,338	0.00%
2020/06/29	0	0.00	1	82.30	81.70	-1	1,337	-0.07%
2020/06/22	1	86.00	0	0.00	85.20	1	1,315	0.08%
2020/06/19	1	87.10	0	0.00	86.60	1	1,315	0.08%
2020/06/18	0	0.00	1	87.20	87.30	-1	1,300	-0.08%
2020/06/17	0	0.00	2	89.70	88.00	-2	1,297	-0.15%
2020/06/16	1	86.80	0	0.00	88.10	1	1,292	0.08%
2020/06/12	1	86.50	2	87.55	89.50	-1	1,278	-0.08%
2020/06/11	3	90.87	3	91.33	90.70	0	1,272	0.00%
2020/06/10	1	91.30	1	91.10	91.50	0	1,236	0.00%
2020/06/09	1	89.60	3	90.07	90.00	-2	1,236	-0.16%
2020/06/08	6	93.37	5	93.52	91.90	1	1,228	0.08%
2020/06/05	4	89.60	5	89.56	90.00	-1	1,158	-0.09%
2020/06/01	1	85.20	0	0.00	85.60	1	1,071	0.09%
2020/05/27	1	85.00	1	84.40	84.20	0	1,066	0.00%
2020/05/26	1	87.20	1	85.60	85.10	0	1,062	0.00%
2020/05/25	1	86.50	0	0.00	86.50	1	1,045	0.10%
2020/05/22	0	0.00	2	88.00	86.80	-2	1,041	-0.19%
2020/05/21	14	90.14	10	89.68	88.90	4	1,026	0.39%
2020/05/20	4	86.65	3	86.27	87.00	1	950	0.11%
2020/05/19	0	0.00	2	83.30	82.50	-2	899	-0.22%
2020/05/18	3	81.90	1	82.50	81.70	2	889	0.22%
2020/05/15	3	83.77	1	83.00	83.80	2	881	0.23%
2020/05/13	6	87.45	5	88.32	86.00	1	823	0.12%
2020/05/12	6	84.52	5	83.72	86.40	1	711	0.14%
2020/05/11	4	77.78	0	0.00	78.60	4	622	0.64%
2020/05/08	2	74.30	2	74.10	73.50	0	590	0.00%
2020/05/04	0	0.00	1	69.60	70.20	-1	590	-0.17%
2020/04/30	2	71.65	3	71.90	72.00	-1	596	-0.17%
2020/04/29	0	0.00	3	71.37	71.00	-3	601	-0.50%
2020/04/27	0	0.00	1	66.10	66.50	-1	623	-0.16%
2020/04/22	1	64.20	1	65.20	64.60	0	678	0.00%
2020/04/17	0	0.00	1	68.30	68.00	-1	781	-0.13%
2020/04/15	1	69.60	0	0.00	69.10	1	779	0.13%
2020/04/14	2	68.10	0	0.00	68.30	2	780	0.26%
2020/04/13	5	69.04	4	70.48	68.00	1	797	0.13%
2020/04/10	3	67.97	1	65.30	68.30	2	776	0.26%
2020/04/08	1	67.10	0	0.00	67.10	1	759	0.13%
2020/03/25	1	61.50	1	61.50	60.20	0	783	0.00%
2020/03/24	1	57.00	0	0.00	57.30	1	790	0.13%
2020/03/20	1	57.60	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	1	59.70	0	0.00	59.80	1	802	0.12%
2020/03/16	1	64.30	0	0.00	62.80	1	797	0.13%
2020/03/11	0	0.00	1	75.00	74.40	-1	767	-0.13%
2020/03/10	1	75.30	1	75.10	75.70	0	763	0.00%
2020/03/06	1	80.60	1	79.90	79.80	0	751	0.00%
2020/03/05	0	0.00	1	81.50	81.10	-1	751	-0.13%
2020/03/04	1	80.50	0	0.00	81.10	1	748	0.13%
2020/03/03	1	80.50	1	83.20	82.70	0	741	0.00%
2020/02/27	1	80.20	0	0.00	80.40	1	723	0.14%
2020/02/26	1	84.60	0	0.00	84.20	1	713	0.14%
2020/02/10	1	86.50	1	87.00	86.20	0	670	0.00%
2020/02/04	0	0.00	1	93.90	92.10	-1	634	-0.16%
2020/01/31	0	0.00	1	90.70	93.60	-1	607	-0.16%
2020/01/30	1	91.50	2	92.00	90.20	-1	583	-0.17%
2020/01/16	1	102.00	0	0.00	99.20	1	542	0.18%
2020/01/15	4	98.23	1	99.30	98.70	3	505	0.59%
2020/01/14	1	98.70	5	97.42	97.40	-4	485	-0.82%
2020/01/13	1	92.90	0	0.00	93.60	1	406	0.25%
2020/01/08	0	0.00	9	90.00	89.70	-9	374	-2.40%
2020/01/07	5	89.60	5	92.50	90.10	0	362	0.00%
2020/01/03	0	0.00	1	87.40	89.90	-1	322	-0.31%
2020/01/02	3	91.43	1	91.20	90.70	2	299	0.67%
2019/12/31	2	89.95	1	89.90	89.60	1	282	0.35%
2019/12/26	0	0.00	1	83.20	84.70	-1	226	-0.44%
2019/12/24	0	0.00	3	83.00	82.50	-3	217	-1.38%
2019/12/20	1	84.40	0	0.00	83.80	1	207	0.48%
2019/12/19	2	84.95	1	85.00	84.20	1	203	0.49%
2019/12/18	3	83.00	0	0.00	82.60	3	191	1.56%
2019/12/17	1	80.90	0	0.00	82.70	1	184	0.54%
2019/12/09	0	0.00	1	76.90	76.50	-1	152	-0.66%
2019/12/04	1	73.80	0	0.00	74.10	1	150	0.67%
2019/11/28	0	0.00	0.1	75.00	74.60	-0.1	150	-0.07%
2019/11/19	1	74.90	1	75.00	74.50	0	178	0.00%
2019/11/14	0.3	76.50	0	0.00	76.20	0.3	187	0.14%
2019/11/13	1	76.30	0	0.00	77.20	1	184	0.54%
2019/11/11	0	0.00	1	77.20	75.70	-1	184	-0.54%
2019/11/07	0	0.00	2	75.50	75.80	-2	181	-1.10%
2019/11/06	0	0.00	1	75.60	75.50	-1	179	-0.56%
2019/11/01	1	74.40	0	0.00	74.40	1	176	0.57%
2019/10/31	1	75.00	0	0.00	74.70	1	178	0.56%
2019/10/29	0	0.00	1	74.80	74.80	-1	176	-0.57%
2019/10/28	0	0.00	1	75.10	75.20	-1	176	-0.57%
2019/10/25	1	75.80	0	0.00	75.70	1	176	0.57%
2019/10/24	1	76.20	0	0.00	76.20	1	176	0.57%
2019/10/23	1	75.20	0	0.00	75.10	1	175	0.57%
2019/10/21	0	0.00	1	75.40	75.30	-1	169	-0.59%
2019/10/18	0	0.00	2	74.20	73.90	-2	164	-1.22%
2019/10/09	0	0.00	1	72.00	71.90	-1	163	-0.61%
2019/10/03	1	72.50	0	0.00	72.40	1	174	0.57%
2019/09/23	2	74.10	0	0.00	75.20	2	206	0.97%
2019/09/20	1	74.00	0	0.00	73.70	1	204	0.49%
2019/09/18	1	74.20	1	74.20	73.70	0	204	0.00%
2019/09/12	0	0.00	2	73.90	74.10	-2	205	-0.97%
2019/09/09	0	0.00	1	73.40	74.00	-1	208	-0.48%
2019/09/05	0	0.00	1	72.60	72.60	-1	214	-0.47%
2019/09/04	1	72.10	0	0.00	72.10	1	218	0.46%
2019/09/03	0	0.00	1	72.70	72.00	-1	220	-0.45%
2019/08/28	1	72.10	0	0.00	71.30	1	221	0.45%
2019/08/27	2	72.00	0	0.00	71.90	2	219	0.91%
2019/08/26	0	0.00	1	74.50	75.00	-1	215	-0.46%
2019/08/22	2	75.80	3	75.40	76.10	-1	203	-0.49%
2019/08/21	2	75.00	0	0.00	75.00	2	203	0.98%
2019/08/13	0	0.00	1	73.90	73.60	-1	197	-0.51%
2019/08/12	1	74.30	0	0.00	74.60	1	198	0.50%
2019/07/29	1	79.80	0	0.00	79.80	1	248	0.40%
2019/07/11	0	0.00	1	78.30	78.30	-1	251	-0.40%
2019/07/10	1	77.80	0	0.00	77.90	1	250	0.40%
2019/07/09	0	0.00	1	77.50	77.60	-1	249	-0.40%
2019/07/05	1	80.20	0	0.00	80.30	1	248	0.40%
2019/07/03	1	81.10	1	79.70	80.00	0	251	0.00%
2019/06/21	1	75.50	0	0.00	75.70	1	249	0.40%
2019/06/18	1	76.00	0	0.00	75.20	1	253	0.39%
2019/06/13	0	0.00	1	77.50	77.30	-1	258	-0.39%
2019/05/09	1	79.30	0	0.00	79.30	1	338	0.30%
2019/05/08	0	0.00	2	79.15	79.20	-2	336	-0.59%
2019/05/06	1	87.50	0	0.00	85.10	1	331	0.30%
2019/04/22	0	0.00	0.1	91.40	90.50	-0.1	458	-0.02%
2019/04/17	0	0.00	1	88.80	88.80	-1	490	-0.20%
2019/04/16	2	88.30	0	0.00	88.00	2	493	0.41%
2019/04/11	0	0.00	2	88.90	88.80	-2	500	-0.40%
2019/04/09	1	90.40	0	0.00	90.10	1	497	0.20%
2019/04/02	1	89.50	1	89.90	89.90	0	497	0.00%
2019/03/21	1	90.20	0	0.00	90.30	1	538	0.19%
2019/03/18	5	89.70	0	0.00	89.20	5	613	0.81%
2019/03/08	1	89.50	0	0.00	89.60	1	667	0.15%
2019/03/06	1	94.30	2	94.45	94.10	-1	699	-0.14%
2019/03/05	1	94.20	0	0.00	93.90	1	703	0.14%
2019/02/25	0	0.00	1	97.20	97.50	-1	703	-0.14%
2019/02/22	0	0.00	6	95.28	95.40	-6	695	-0.86%
2019/02/20	1	94.80	4	95.95	94.60	-3	698	-0.43%
2019/02/19	0	0.00	1	95.80	95.80	-1	696	-0.14%
2019/02/18	0	0.00	1	95.00	94.70	-1	693	-0.14%
2019/02/15	3	93.37	0	0.00	93.40	3	688	0.44%
2019/02/14	5	94.38	5	94.54	95.20	0	685	0.00%
2019/02/12	2	90.45	0	0.00	90.00	2	667	0.30%
2019/02/11	0	0.00	1	90.00	89.40	-1	661	-0.15%
2019/01/30	0	0.00	1	89.90	89.40	-1	662	-0.15%
2019/01/28	5	91.60	3	91.37	90.60	2	672	0.30%
2019/01/25	1	93.00	3	93.27	92.70	-2	667	-0.30%
2019/01/24	6	92.62	2	93.20	92.60	4	662	0.60%
2019/01/23	2	90.50	0	0.00	91.70	2	654	0.31%
2019/01/22	1	92.20	0	0.00	90.20	1	652	0.15%
2019/01/18	1	90.10	0	0.00	90.10	1	641	0.16%
2019/01/16	0	0.00	3	92.90	93.10	-3	622	-0.48%
2019/01/15	2	90.25	4	90.30	90.00	-2	600	-0.33%
2019/01/14	1	88.20	2	88.65	87.90	-1	580	-0.17%
2019/01/11	3	87.77	3	89.33	87.20	0	572	0.00%
2019/01/10	1	83.30	4	84.70	86.00	-3	547	-0.55%
2019/01/07	0	0.00	1	82.80	82.70	-1	539	-0.19%
2019/01/04	4	79.20	0	0.00	80.00	4	544	0.73%
2018/12/28	1	82.20	2	81.30	82.10	-1	556	-0.18%
2018/12/27	1	82.30	0	0.00	82.00	1	564	0.18%
2018/12/26	2	82.10	0	0.00	81.10	2	566	0.35%
2018/12/25	4	82.85	0	0.00	82.30	4	567	0.71%
2018/12/20	0	0.00	3	83.30	83.10	-3	558	-0.54%
2018/12/19	3	85.70	0	0.00	84.50	3	555	0.54%
2018/12/18	0	0.00	1	86.40	86.50	-1	552	-0.18%
2018/12/13	1	89.60	0	0.00	88.00	1	512	0.20%
2018/12/12	1	83.40	4	83.78	84.90	-3	459	-0.65%
2018/12/11	2	79.40	0	0.00	80.00	2	434	0.46%
2018/12/10	1	77.70	2	77.70	78.20	-1	434	-0.23%
2018/12/07	1	79.50	1	82.00	81.90	0	428	0.00%
2018/12/06	1	79.60	1	79.30	79.10	0	429	0.00%
2018/12/05	1	81.20	0	0.00	81.60	1	430	0.23%
2018/12/03	0	0.00	1	76.80	79.00	-1	437	-0.23%
2018/11/29	0	0.00	1	76.00	75.10	-1	398	-0.25%
2018/11/28	2	73.95	1	73.90	74.50	1	393	0.25%
2018/11/27	1	73.00	1	72.50	73.30	0	393	0.00%
2018/11/22	0	0.00	2	72.20	72.00	-2	395	-0.51%
2018/11/20	1	73.10	0	0.00	72.40	1	408	0.25%
2018/11/19	2	73.00	1	74.10	72.90	1	418	0.24%
2018/11/15	0	0.00	4	71.30	71.30	-4	428	-0.93%
2018/11/14	1	73.50	0	0.00	73.30	1	425	0.23%
2018/11/13	1	73.50	0	0.00	73.30	1	428	0.23%
2018/11/12	0	0.00	1	74.00	74.00	-1	433	-0.23%
2018/11/09	1	81.00	1	80.30	80.30	0	427	0.00%
2018/11/08	3	83.07	0	0.00	82.40	3	433	0.69%
2018/11/06	1	81.10	1	80.50	80.30	0	454	0.00%
2018/11/05	1	83.10	1	82.50	83.00	0	483	0.00%
2018/11/02	1	80.30	0	0.00	80.10	1	514	0.19%
2018/11/01	2	80.55	0	0.00	79.50	2	512	0.39%
2018/10/31	0	0.00	2	78.20	79.00	-2	509	-0.39%
2018/10/29	1	73.90	0	0.00	73.50	1	504	0.20%
2018/10/25	1	74.00	1	73.10	73.10	0	511	0.00%
2018/10/19	1	82.50	0	0.00	80.10	1	493	0.20%
2018/10/17	0	0.00	1	83.70	83.20	-1	488	-0.20%
2018/10/16	1	82.60	1	82.50	82.40	0	486	0.00%
2018/10/12	1	80.50	0	0.00	80.00	1	490	0.20%
2018/10/05	0	0.00	3	89.03	87.90	-3	464	-0.65%
2018/10/04	1	93.30	0	0.00	92.90	1	453	0.22%
2018/09/27	1	94.50	0	0.00	93.80	1	444	0.22%
2018/09/17	1	98.60	0	0.00	98.00	1	440	0.23%
2018/08/24	0	0.00	1	119.50	120.00	-1	359	-0.28%
2018/08/23	1	122.00	0	0.00	120.50	1	349	0.29%
2018/08/14	1	118.00	0	0.00	117.00	1	297	0.34%
2018/08/13	0	0.00	4	122.00	120.00	-4	287	-1.39%
2018/08/02	0	0.00	1	137.00	136.50	-1	197	-0.51%
2018/08/01	0	0.00	1	137.00	139.00	-1	199	-0.50%
2018/07/30	0	0.00	1	133.50	133.50	-1	190	-0.52%
2018/07/16	1	136.00	0	0.00	136.00	1	196	0.51%
2018/07/06	1	131.00	0	0.00	130.00	1	240	0.42%
2018/06/12	1	144.00	0	0.00	144.00	1	273	0.37%
2018/06/08	4	145.88	0	0.00	146.00	4	276	1.45%
2018/06/07	0	0.00	3	147.00	148.50	-3	275	-1.09%
2018/06/04	0	0.00	1	144.50	144.50	-1	268	-0.37%
2018/06/01	1	143.50	0	0.00	143.50	1	270	0.37%
2018/05/28	1	142.00	0	0.00	143.00	1	275	0.36%
2018/05/24	0	0.00	2	143.00	142.50	-2	282	-0.71%
2018/05/23	1	142.00	1	143.00	142.00	0	286	0.00%
2018/05/22	0	0.00	1	144.00	143.00	-1	301	-0.33%
2018/05/14	1	141.00	0	0.00	141.00	1	341	0.29%
2018/05/11	1	141.00	0	0.00	141.00	1	343	0.29%
2018/05/09	2	145.00	0	0.00	143.00	2	337	0.59%
2018/05/07	0	0.00	1	143.00	142.50	-1	336	-0.30%
2018/05/03	1	140.00	0	0.00	139.50	1	336	0.30%
2018/04/27	2	142.00	0	0.00	141.50	2	335	0.60%
2018/04/26	0	0.00	5	142.50	140.50	-5	333	-1.50%
2018/04/17	2	152.00	0	0.00	150.00	2	319	0.63%
2018/04/16	5	154.50	3	153.17	155.00	2	310	0.64%
2018/04/11	1	145.50	0	0.00	146.00	1	307	0.33%
2018/04/10	0	0.00	2	148.00	146.00	-2	311	-0.64%
2018/04/03	1	149.00	2	148.50	148.50	-1	312	-0.32%
2018/04/02	1	146.50	3	145.83	148.00	-2	306	-0.65%
2018/03/31	1	144.50	0	0.00	143.00	1	299	0.33%
2018/03/30	1	142.50	0	0.00	142.50	1	299	0.33%
2018/03/29	0	0.00	1	144.00	143.50	-1	299	-0.33%
2018/03/23	1	141.50	0	0.00	141.00	1	302	0.33%
2018/03/19	1	144.50	0	0.00	144.50	1	308	0.32%
2018/03/15	1	146.50	1	145.00	147.00	0	308	0.00%
2018/03/06	0	0.00	1	145.00	144.50	-1	328	-0.30%
2018/03/05	1	143.50	2	144.75	142.50	-1	327	-0.31%
2018/03/02	1	142.50	0	0.00	143.00	1	322	0.31%
2018/03/01	1	142.50	1	143.50	143.50	0	323	0.00%
2018/02/23	2	142.00	0	0.00	141.50	2	325	0.61%
2018/02/22	1	141.50	0	0.00	140.50	1	331	0.30%
2018/02/21	0	0.00	2	143.00	143.00	-2	324	-0.62%
2018/02/12	1	139.00	0	0.00	139.00	1	315	0.32%
2018/02/09	1	132.50	1	136.00	138.00	0	320	0.00%
2018/02/07	0	0.00	1	144.00	144.00	-1	322	-0.31%
2018/02/06	1	141.50	0	0.00	141.00	1	329	0.30%
2018/01/30	1	152.50	0	0.00	152.00	1	332	0.30%
2018/01/18	1	157.00	1	159.50	157.00	0	353	0.00%
2018/01/17	1	157.00	0	0.00	157.00	1	359	0.28%
2018/01/16	1	157.00	1	158.50	158.50	0	364	0.00%
2018/01/10	0	0.00	1	157.50	157.00	-1	378	-0.26%
2018/01/09	2	157.50	0	0.00	157.00	2	382	0.52%