胡連 (6279)-元大-樹林券商分點個股進出

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
170.0
漲跌
▲4.5
漲幅
+2.72%
成交量
1,363張
產業
上櫃電子零組件類股
489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-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/11/28	5.1	162.94	0	0.00	162.00	5.1	1,765	0.29%
2024/11/26	1	169.00	0	0.00	169.00	1	1,720	0.06%
2024/11/25	0	0.00	0.1	170.00	169.50	-0.1	1,713	-0.01%
2024/11/22	6.1	167.51	0	0.00	167.50	6.1	1,700	0.36%
2024/11/21	4	166.01	0	0.00	168.50	4	1,688	0.24%
2024/11/20	12.1	168.01	0	0.00	167.50	12.1	1,673	0.72%
2024/11/18	0	171.00	0	0.00	171.00	0	1,636	0.00%
2024/11/15	0	172.50	0	0.00	172.50	0	1,630	0.00%
2024/11/14	0	174.50	1	171.50	171.00	-1	1,618	-0.06%
2024/11/12	4	182.00	2.2	179.45	178.00	1.8	1,575	0.11%
2024/11/11	0.1	181.80	0	177.00	180.50	0	1,516	0.00%
2024/11/07	0	175.00	0	0.00	173.50	0	1,417	0.00%
2024/10/30	1	166.50	0	0.00	169.00	1	1,366	0.07%
2024/10/28	0	0.00	1	174.00	172.50	-1	1,355	-0.07%
2024/10/25	2	172.00	0	0.00	172.00	2	1,349	0.15%
2024/10/24	2	170.00	0	0.00	168.50	2	1,342	0.15%
2024/10/22	0	0.00	1	169.50	170.50	-1	1,304	-0.08%
2024/10/18	1	171.50	0	0.00	171.00	1	1,296	0.08%
2024/10/16	1	170.50	0	0.00	171.00	1	1,290	0.08%
2024/10/14	0.1	174.50	0	0.00	174.00	0.1	1,295	0.01%
2024/10/09	0.1	182.00	2.1	181.49	182.00	-2	1,270	-0.15%
2024/10/08	0.1	184.50	0	0.00	184.50	0.1	1,232	0.00%
2024/10/07	5	177.00	5	180.50	184.50	0	1,219	0.00%
2024/10/01	1	184.00	1	178.50	179.00	0	1,159	0.00%
2024/09/27	0	0.00	0.3	182.50	182.00	-0.3	1,139	-0.02%
2024/09/26	3	184.17	2	187.50	181.50	1	1,114	0.09%
2024/09/25	2	188.75	1	186.00	189.00	1	1,087	0.09%
2024/09/24	3	187.00	3	187.00	187.00	0	1,045	0.00%
2024/09/23	8.3	186.29	20	189.92	187.50	-11.7	999	-1.18%
2024/09/20	1	178.00	0.2	177.50	179.00	0.8	907	0.09%
2024/09/18	0	0.00	0	173.00	169.00	0	858	0.00%
2024/09/16	0	0.00	43	180.76	174.00	-43	833	-5.16%
2024/09/13	1	177.57	201	177.11	176.50	-200	798	-25.06%	大賣/鉅額交易
2024/09/11	7	172.93	7	171.86	171.00	0	670	0.00%
2024/09/10	5	169.50	50	170.36	169.50	-45	560	-8.03%
2024/09/09	4	160.00	45	160.54	161.50	-41	440	-9.31%
2024/09/06	1	151.50	1	155.50	157.00	0	426	0.00%
2024/09/04	1	154.00	1	152.00	152.00	0	415	0.00%
2024/09/03	0	0.00	0.5	162.50	162.50	-0.5	400	-0.12%
2024/08/28	0	0.00	2	155.75	156.50	-2	397	-0.50%
2024/08/27	0.2	156.00	0.2	155.50	155.50	0	405	0.00%
2024/08/22	0	0.00	0	157.50	155.50	0	443	0.00%
2024/08/14	0.2	159.00	0.1	158.50	157.00	0.2	462	0.03%
2024/08/12	0	0.00	2	152.50	153.00	-2	459	-0.43%
2024/08/08	0.1	152.00	0	0.00	150.50	0.1	461	0.01%
2024/08/07	1	151.00	0	0.00	152.50	1	465	0.21%
2024/08/06	40	141.00	0	0.00	144.50	40	485	8.24%
2024/08/05	80	149.25	1	147.50	145.50	79	480	16.46%
2024/07/16	4	170.00	21	169.90	168.00	-17	459	-3.70%
2024/07/15	0	0.00	2	167.00	167.00	-2	447	-0.45%
2024/07/11	1	165.00	0	0.00	165.00	1	447	0.22%
2024/07/03	1	166.00	0	0.00	166.50	1	518	0.19%
2024/06/28	0	0.00	2	163.25	163.00	-2	547	-0.37%
2024/06/27	0.1	163.00	1	162.50	162.00	-0.9	605	-0.15%
2024/06/24	0.1	162.50	0	0.00	162.50	0.1	624	0.01%
2024/06/21	0.1	164.85	0	0.00	164.00	0.1	633	0.02%
2024/06/20	0.5	165.00	1	165.50	165.50	-0.5	632	-0.08%
2024/06/19	1.5	167.00	0	0.00	165.00	1.5	634	0.24%
2024/06/14	0	0.00	3	169.00	168.50	-3	655	-0.46%
2024/06/13	1	168.00	8	166.81	168.00	-7	657	-1.07%
2024/06/12	1	165.50	1	165.50	166.00	0	655	0.00%
2024/06/11	2	166.00	0	0.00	166.50	2	670	0.30%
2024/06/07	6	165.50	0	0.00	165.00	6	708	0.85%
2024/06/06	1	165.50	0	0.00	166.00	1	719	0.14%
2024/05/31	0	0.00	0.1	165.00	164.00	-0.1	766	-0.01%
2024/05/30	0	0.00	20	167.00	165.50	-20	773	-2.58%
2024/05/29	0.1	164.00	19	164.82	165.00	-19	774	-2.45%
2024/05/28	6	161.50	0	0.00	161.00	6	774	0.77%
2024/05/22	2	162.50	1	163.00	161.50	1	835	0.12%
2024/05/21	0	0.00	4	161.50	162.00	-4	833	-0.48%
2024/05/16	0	0.00	1	161.50	160.50	-1	857	-0.12%
2024/05/13	4	160.00	0	0.00	158.50	4	873	0.46%
2024/05/10	1	161.00	0	0.00	160.50	1	868	0.12%
2024/05/07	1	153.00	0	0.00	152.50	1	840	0.12%
2024/04/24	0.1	152.00	0	0.00	151.50	0.1	840	0.01%
2024/04/19	100	147.40	5	149.00	148.50	95	846	11.22%
2024/04/18	0	0.00	0.2	151.00	151.00	-0.2	837	-0.02%
2024/04/16	20	150.00	0	0.00	149.50	20	836	2.39%
2024/04/15	20	154.50	0	0.00	154.00	20	827	2.42%
2024/04/12	81	155.00	0	0.00	154.50	81	821	9.86%
2024/04/11	159	158.59	0	0.00	157.00	159	814	19.51%	大買/鉅額交易
2024/04/10	4	160.75	0	0.00	160.50	4	801	0.50%
2024/04/09	43	160.99	0	0.00	160.50	43	798	5.38%
2024/04/08	0	0.00	1	164.50	164.50	-1	779	-0.13%
2024/04/03	3.1	170.02	0	0.00	169.50	3.1	771	0.40%
2024/04/02	0	0.00	8	170.75	169.00	-8	778	-1.03%
2024/04/01	0	0.00	8	169.81	170.00	-8	760	-1.05%
2024/03/28	7	166.50	2	166.50	165.50	5	691	0.72%
2024/03/27	1	163.00	1	161.52	163.00	0	678	0.00%
2024/03/26	0.1	162.00	2	165.00	161.00	-1.9	679	-0.28%
2024/03/20	0	0.00	2	163.00	161.50	-2	674	-0.30%
2024/03/19	3	162.00	0	0.00	163.00	3	671	0.45%
2024/03/15	0	0.00	0.1	163.50	163.00	-0.1	655	-0.01%
2024/03/14	8	166.81	10.1	167.99	164.50	-2.1	654	-0.31%
2024/03/13	1.1	170.39	2.1	170.95	170.50	-1	644	-0.16%
2024/03/12	0	0.00	2.1	165.46	167.00	-2.1	606	-0.34%
2024/03/11	2	162.75	0	0.00	160.00	2	594	0.34%
2024/03/08	1	161.47	2	164.50	161.00	-1	598	-0.16%
2024/03/07	0.6	168.00	0	0.00	168.50	0.6	585	0.10%
2024/03/06	0.2	168.00	1.4	169.71	169.50	-1.2	575	-0.21%
2024/03/04	1.2	166.50	1	166.50	166.50	0.2	543	0.04%
2024/03/01	0	0.00	1	166.98	167.50	-1	536	-0.19%
2024/02/29	0	0.00	5.1	168.39	167.50	-5.1	530	-0.96%
2024/02/27	0.2	159.65	0	0.00	159.50	0.2	458	0.05%
2024/02/23	1	158.00	0	0.00	156.50	1	463	0.22%
2024/02/22	0	0.00	2	159.50	159.00	-2	469	-0.43%
2024/02/16	1.1	159.00	2	159.50	159.00	-0.9	457	-0.20%
2024/02/15	0.1	153.50	0	0.00	154.50	0.1	442	0.02%
2024/01/18	0	0.00	0	155.50	154.50	0	606	-0.01%
2024/01/16	1	151.54	1	153.00	152.50	0	597	0.01%
2024/01/09	2	157.75	0	0.00	154.50	2	633	0.32%
2023/12/14	0	0.00	1	156.00	156.00	-1	842	-0.12%
2023/12/05	0	0.00	30	156.50	157.50	-30	909	-3.30%
2023/12/01	2	159.50	1	161.00	161.50	1	912	0.11%
2023/11/15	1	154.00	1	155.00	153.50	0	899	0.00%
2023/11/10	0	0.00	2	157.00	156.00	-2	897	-0.22%
2023/11/08	0	0.00	2.1	155.53	156.50	-2.1	871	-0.24%
2023/11/06	0	0.00	2	150.75	152.50	-2	855	-0.23%
2023/11/03	1	148.00	0	0.00	148.00	1	865	0.12%
2023/11/01	1	140.00	0	0.00	142.00	1	890	0.11%
2023/10/30	1	143.00	1	142.50	142.50	0	901	0.00%
2023/10/06	0	0.00	1	158.00	158.00	-1	1,065	-0.09%
2023/10/05	4	160.75	15.2	161.98	158.00	-11.2	1,054	-1.06%
2023/10/04	0.2	157.50	2	157.00	158.00	-1.8	979	-0.19%
2023/10/03	2	153.50	0	0.00	153.00	2	939	0.21%
2023/10/02	0	0.00	5	153.00	153.50	-5	984	-0.51%
2023/09/25	0	0.00	1	151.50	151.50	-1	1,129	-0.09%
2023/09/22	1	148.50	0	0.00	149.00	1	1,146	0.09%
2023/09/21	0	0.00	5	149.00	147.50	-5	1,159	-0.43%
2023/09/19	0	0.00	4	151.13	149.50	-4	1,207	-0.33%
2023/09/18	0	0.00	1	149.50	149.50	-1	1,220	-0.08%
2023/09/15	4	148.50	0	0.00	149.50	4	1,271	0.31%
2023/09/14	0	0.00	2	153.50	152.50	-2	1,339	-0.15%
2023/09/12	2	150.50	1	152.00	150.50	1	1,471	0.07%
2023/09/11	5	149.00	0	0.00	149.00	5	1,520	0.33%
2023/09/08	6	152.83	5	155.00	150.00	1	1,575	0.06%
2023/09/07	40	150.00	0	0.00	149.50	40	1,710	2.34%
2023/09/06	0.1	149.50	0	0.00	148.50	0.1	1,924	0.01%
2023/09/05	2	146.00	0	0.00	147.50	2	2,088	0.10%
2023/08/17	0	0.00	1	148.00	148.50	-1	2,195	-0.05%
2023/08/16	1	146.00	0	0.00	146.00	1	2,196	0.05%
2023/08/14	1	143.50	0	0.00	143.50	1	2,216	0.05%
2023/08/09	1	147.00	1	148.00	147.00	0	2,195	0.00%
2023/08/08	2	151.75	2	151.50	150.00	0	2,175	0.00%
2023/08/07	0	0.00	1	155.00	156.50	-1	2,140	-0.05%
2023/08/04	2	155.50	0	0.00	155.50	2	2,147	0.09%
2023/08/02	1	156.50	0	0.00	153.00	1	2,161	0.05%
2023/08/01	3	159.50	1	160.00	158.00	2	2,141	0.09%
2023/07/28	5	159.80	0	0.00	158.50	5	2,109	0.24%
2023/07/26	2	155.50	0	0.00	154.50	2	2,048	0.10%
2023/07/24	3	150.67	0	0.00	153.00	3	2,022	0.15%
2023/07/20	1	157.50	0	0.00	158.50	1	2,007	0.05%
2023/07/19	0.1	160.00	0	0.00	156.50	0.1	1,990	0.00%
2023/07/17	1	164.00	1	163.50	163.50	0	1,985	0.00%
2023/07/14	3	165.00	0	0.00	164.50	3	1,971	0.15%
2023/07/12	2.1	161.52	1.2	161.58	161.00	0.9	1,955	0.05%
2023/07/11	0	0.00	1	162.00	162.50	-1	1,959	-0.05%
2023/07/10	1	161.50	1	162.00	161.50	0	1,959	0.00%
2023/07/07	4.1	161.86	0	0.00	160.50	4.1	1,987	0.20%
2023/07/06	2	168.00	0	0.00	167.50	2	1,943	0.10%
2023/07/05	0.1	169.50	0.1	170.00	168.50	0	1,926	0.00%
2023/07/04	2	168.00	0	0.00	167.00	2	1,906	0.10%
2023/06/29	1	166.00	0.1	165.50	167.00	0.9	1,815	0.05%
2023/06/27	2	164.75	0	0.00	165.00	2	1,834	0.11%
2023/06/26	0.1	167.50	0	0.00	167.00	0.1	1,857	0.01%
2023/06/21	0	0.00	1	172.50	169.50	-1	1,870	-0.05%
2023/06/20	4	168.25	3	167.50	167.50	1	1,874	0.05%
2023/06/19	3	170.00	4	175.25	175.50	-1	1,807	-0.06%
2023/06/16	0	0.00	43	167.49	167.00	-43	1,705	-2.52%
2023/06/15	2	170.25	2	169.75	171.00	0	1,657	0.00%
2023/06/14	11.1	173.68	1	173.00	172.50	10.1	1,612	0.63%
2023/06/13	4.2	172.10	9	171.94	174.00	-4.8	1,567	-0.31%
2023/06/12	1	166.50	11	168.72	167.00	-10	1,420	-0.71%
2023/06/09	10	160.90	17	158.62	161.00	-7	1,220	-0.57%
2023/06/08	0	0.00	6	150.00	148.50	-6	1,064	-0.56%
2023/06/06	0	0.00	1	150.00	147.50	-1	1,110	-0.09%
2023/06/02	0	0.00	3	150.67	149.50	-3	1,164	-0.26%
2023/06/01	0	0.00	2	147.75	148.00	-2	1,149	-0.17%
2023/05/31	0	0.00	0	147.50	146.50	0	1,144	0.00%
2023/05/30	1	147.50	1	146.50	147.00	0	1,139	0.00%
2023/05/29	1	146.00	0	0.00	146.00	1	1,135	0.09%
2023/05/25	0	0.00	0	145.00	144.00	0	1,131	0.00%
2023/05/22	1	144.00	0	0.00	143.00	1	1,157	0.09%
2023/05/19	1	144.49	0	143.00	142.00	1	1,173	0.09%
2023/05/18	0	0.00	20	141.45	144.00	-20	1,181	-1.69%
2023/05/11	1	140.50	0	0.00	140.00	1	1,244	0.08%
2023/05/10	0	0.00	16	143.50	142.00	-16	1,263	-1.27%
2023/05/09	20	143.00	45	143.49	141.50	-25	1,269	-1.97%
2023/05/04	0	0.00	2	138.75	138.50	-2	1,393	-0.14%
2023/05/02	1	137.00	0	0.00	138.50	1	1,515	0.07%
2023/04/28	10	137.50	0	0.00	137.00	10	1,550	0.65%
2023/04/27	5	135.50	0	0.00	134.50	5	1,551	0.32%
2023/04/26	1	132.00	0	0.00	135.00	1	1,552	0.06%
2023/04/25	40	136.00	0	0.00	133.00	40	1,547	2.59%
2023/04/21	20	140.00	0	0.00	139.00	20	1,536	1.30%
2023/04/14	0	0.00	5	146.70	146.50	-5	1,569	-0.32%
2023/04/13	12	145.50	0	0.00	145.00	12	1,577	0.76%
2023/04/12	13	144.96	44	145.94	147.50	-31	1,598	-1.94%
2023/04/10	1	142.50	0	0.00	142.50	1	1,632	0.06%
2023/04/07	0	144.00	0	0.00	144.00	0	1,632	0.00%
2023/03/28	42	141.07	0	0.00	141.50	42	1,664	2.52%
2023/03/27	4	144.50	0	0.00	144.00	4	1,639	0.24%
2023/03/24	2	147.25	1	148.50	148.00	1	1,622	0.06%
2023/03/23	22	141.23	21	145.88	146.00	1	1,631	0.06%
2023/03/22	1	148.00	0	0.00	148.00	1	1,658	0.06%
2023/03/21	1	147.50	0	0.00	146.50	1	1,698	0.06%
2023/03/17	0	0.00	11	146.82	146.00	-11	1,862	-0.59%
2023/03/15	5	147.30	1	149.00	146.50	4	1,891	0.21%
2023/03/14	1	145.50	0	0.00	145.00	1	1,903	0.05%
2023/03/10	4	151.25	1	152.00	149.50	3	1,985	0.15%
2023/03/09	3	154.00	0	0.00	154.00	3	1,996	0.15%
2023/03/07	5	159.30	12	159.96	159.00	-7	2,009	-0.35%
2023/03/06	2	155.50	1	155.50	155.50	1	1,987	0.05%
2023/03/03	3	153.83	0	0.00	153.00	3	2,006	0.15%
2023/02/24	6	155.00	10	154.00	153.50	-4	2,105	-0.19%
2023/02/23	1	156.50	0	0.00	156.50	1	2,148	0.05%
2023/02/21	1	160.00	0	0.00	159.00	1	2,384	0.04%
2023/02/17	7	157.21	0	0.00	156.50	7	2,516	0.28%
2023/02/16	0	0.00	4	158.25	158.50	-4	2,595	-0.15%
2023/02/15	2	155.75	1	158.00	155.50	1	2,749	0.04%
2023/02/14	2	155.25	2	156.75	155.00	0	2,910	0.00%
2023/02/10	9	157.11	1	159.00	154.50	8	2,979	0.27%
2023/02/09	11	158.91	10	158.00	158.00	1	2,982	0.03%
2023/02/06	1	158.00	0	0.00	158.00	1	3,001	0.03%
2023/02/03	1	163.00	2	159.75	160.50	-1	3,011	-0.03%
2023/02/02	1	156.50	1	157.00	157.00	0	2,963	0.00%
2023/01/31	2	155.50	20	155.95	154.50	-18	2,923	-0.62%
2023/01/30	2	149.00	4	148.38	150.00	-2	2,889	-0.07%
2023/01/17	0	0.00	3	143.33	143.50	-3	2,881	-0.10%
2023/01/16	1	142.00	0	0.00	142.00	1	2,897	0.03%
2023/01/13	1	141.50	3	143.83	141.50	-2	2,927	-0.07%
2023/01/12	1	144.00	1	143.00	142.50	0	2,963	0.00%
2023/01/10	1	145.00	2	143.50	143.00	-1	3,038	-0.03%
2023/01/09	7	143.71	0	0.00	144.00	7	3,079	0.23%
2023/01/06	3	142.50	1	143.00	143.50	2	3,152	0.06%
2023/01/05	1	142.50	0	0.00	142.00	1	3,218	0.03%
2023/01/04	5	143.30	1	142.00	142.00	4	3,259	0.12%
2023/01/03	7	143.50	1	145.00	144.50	6	3,316	0.18%
2022/12/30	3	144.33	5	145.30	144.50	-2	3,348	-0.06%
2022/12/29	3	140.00	1	139.50	140.50	2	3,394	0.06%
2022/12/28	4	142.88	0	0.00	142.50	4	3,414	0.12%
2022/12/27	0	0.00	1	150.50	149.50	-1	3,470	-0.03%
2022/12/23	1	149.00	0	0.00	149.50	1	3,594	0.03%
2022/12/22	1	151.50	1	149.00	152.00	0	3,687	0.00%
2022/12/21	2	145.50	1	149.00	145.50	1	3,799	0.03%
2022/12/20	2	149.75	4	148.50	147.50	-2	3,881	-0.05%
2022/12/19	1	156.50	3	156.00	154.00	-2	3,924	-0.05%
2022/12/16	5	159.00	8	159.44	157.50	-3	4,009	-0.07%
2022/12/15	8	162.31	6	164.50	161.50	2	4,035	0.05%
2022/12/14	10	162.40	1	165.00	161.50	9	4,039	0.22%
2022/12/13	4	161.75	4	161.38	161.50	0	4,078	0.00%
2022/12/12	6	162.92	10	163.05	161.50	-4	4,189	-0.10%
2022/12/09	12	161.54	0	0.00	157.50	12	4,154	0.29%
2022/12/08	0	0.00	1	157.00	158.00	-1	4,230	-0.02%
2022/12/06	1	159.00	0	0.00	157.50	1	4,560	0.02%
2022/12/05	3	161.50	1	161.00	161.00	2	4,679	0.04%
2022/12/02	4	158.63	3	160.50	160.50	1	4,656	0.02%
2022/12/01	21	156.98	20	156.00	156.00	1	4,606	0.02%
2022/11/30	0	0.00	2	153.50	155.50	-2	4,587	-0.04%
2022/11/25	1	156.50	1	154.00	154.00	0	4,636	0.00%
2022/11/24	4	157.13	4.1	155.00	154.00	-0.1	4,728	0.00%
2022/11/23	0	0.00	1	153.50	153.50	-1	4,720	-0.02%
2022/11/22	2	151.25	7	151.43	152.50	-5	4,731	-0.11%
2022/11/18	12	157.71	7	156.14	155.00	5	4,805	0.10%
2022/11/17	5.1	152.54	12	152.38	153.50	-6.9	4,759	-0.14%
2022/11/16	6	144.08	4	143.38	145.50	2	4,683	0.04%
2022/11/15	3	141.83	2	142.25	143.00	1	4,668	0.02%
2022/11/14	4	142.88	2	144.75	145.00	2	4,653	0.04%
2022/11/11	11	144.00	2	145.00	143.00	9	4,581	0.20%
2022/11/10	11	155.14	10	160.80	149.50	1	4,423	0.02%
2022/11/09	3	159.50	1	157.50	156.50	2	4,272	0.05%
2022/11/02	3	152.50	3	153.50	154.50	0	4,608	0.00%
2022/10/31	0	0.00	1	145.50	146.00	-1	4,686	-0.02%
2022/10/28	2	142.50	3	143.00	140.50	-1	4,707	-0.02%
2022/10/27	1	141.00	1	142.00	146.00	0	4,721	0.00%
2022/10/26	3	140.17	6	140.67	140.50	-3	4,732	-0.06%
2022/10/25	0	0.00	1	142.50	142.50	-1	4,700	-0.02%
2022/10/24	1	150.50	1	147.50	147.00	0	4,710	0.00%
2022/10/21	3	148.33	3	147.50	147.00	0	4,803	0.00%
2022/10/20	2	150.25	2	151.75	151.00	0	4,895	0.00%
2022/10/19	5	153.80	5	154.80	153.50	0	4,870	0.00%
2022/10/18	7	151.43	5	151.20	152.50	2	4,886	0.04%
2022/10/17	1	145.50	3	149.33	152.50	-2	4,892	-0.04%
2022/10/14	13	156.00	9	156.33	151.00	4	4,894	0.08%
2022/10/13	1	155.50	1	155.00	153.50	0	4,892	0.00%
2022/10/12	1	166.50	1	167.00	165.50	0	4,911	0.00%
2022/10/11	2	169.00	1.1	176.63	168.00	0.9	5,023	0.02%
2022/10/07	7.1	175.15	8	176.44	175.50	-0.9	5,098	-0.02%
2022/10/06	1	175.00	2	174.00	176.00	-1	5,171	-0.02%
2022/10/05	3	170.50	1	170.50	169.00	2	5,316	0.04%
2022/10/04	5	174.40	4	174.13	173.50	1	5,496	0.02%
2022/10/03	2	168.00	8	169.81	171.00	-6	5,563	-0.11%
2022/09/30	2	166.75	1	165.00	166.50	1	5,865	0.02%
2022/09/29	18	167.39	17	167.35	168.00	1	5,992	0.02%
2022/09/28	10	163.60	9	168.72	159.50	1	5,920	0.02%
2022/09/27	5	166.30	4	168.63	165.50	1	5,818	0.02%
2022/09/26	6	169.50	4	173.75	166.00	2	5,764	0.03%
2022/09/23	11	176.95	12	181.04	173.00	-1	5,737	-0.02%
2022/09/22	1	182.00	1	181.50	181.00	0	5,659	0.00%
2022/09/21	2	177.75	1	175.00	178.00	1	5,601	0.02%
2022/09/20	17	179.50	17	179.94	178.00	0	5,585	0.00%
2022/09/19	5	175.30	6	176.00	179.50	-1	5,479	-0.02%
2022/09/16	0	0.00	5	173.00	172.50	-5	5,348	-0.09%
2022/09/15	1	175.50	1	173.50	172.00	0	5,335	0.00%
2022/09/14	14	178.21	15	176.77	181.50	-1	5,220	-0.02%
2022/09/13	19	178.29	20	175.85	177.00	-1	5,125	-0.02%
2022/09/12	6	170.92	8	167.50	167.00	-2	4,977	-0.04%
2022/09/07	0	0.00	2	157.00	158.00	-2	4,884	-0.04%
2022/09/06	1	153.00	1	154.50	155.00	0	4,881	0.00%
2022/09/05	1	158.50	1	155.50	156.50	0	4,868	0.00%
2022/09/01	9	163.78	5	163.11	160.00	4	4,838	0.08%
2022/08/31	2	165.74	3	164.50	166.00	-1	4,761	-0.02%
2022/08/29	0	0.00	1	157.50	157.00	-1	4,616	-0.02%
2022/08/26	5	160.00	1	158.50	157.50	4	4,581	0.09%
2022/08/25	6	162.75	5	160.50	162.00	1	4,551	0.02%
2022/08/24	4	158.13	5	158.80	154.00	-1	4,485	-0.02%
2022/08/23	1	150.50	20	153.98	153.50	-19	4,402	-0.43%
2022/08/22	6	150.33	0	0.00	148.50	6	4,371	0.14%
2022/08/19	2	152.25	11	154.23	154.50	-9	4,350	-0.21%
2022/08/18	2	148.50	1	148.50	148.50	1	4,297	0.02%
2022/08/17	0	0.00	1	147.50	146.00	-1	4,302	-0.02%
2022/08/15	16	145.50	17	146.65	148.00	-1	4,279	-0.02%
2022/08/12	0	0.00	2	147.50	148.00	-2	4,306	-0.05%
2022/08/11	42	152.23	13	150.50	145.50	29	4,257	0.68%
2022/08/09	27	163.94	23	161.50	160.00	4	4,052	0.10%
2022/08/08	9	160.50	24.1	159.40	163.50	-15.1	3,884	-0.39%
2022/08/05	2	153.00	5	154.20	155.00	-3	3,739	-0.08%
2022/08/04	1.1	150.56	0	0.00	151.00	1.1	3,714	0.03%
2022/08/02	1	148.50	1	153.50	154.00	0	3,640	0.00%
2022/07/28	23	154.85	7	150.14	149.50	16	3,544	0.45%
2022/07/27	4	157.13	7	156.21	156.50	-3	3,435	-0.09%
2022/07/25	1	151.00	2	151.25	151.00	-1	3,297	-0.03%
2022/07/22	1	145.00	0	0.00	145.50	1	3,239	0.03%
2022/07/21	2	148.00	1	146.99	149.00	1	3,191	0.03%
2022/07/20	0	149.50	0	0.00	150.50	0	3,130	0.00%
2022/07/19	6	146.25	5	147.00	146.00	1	3,039	0.03%
2022/07/18	17	146.76	28	148.25	151.00	-11	2,947	-0.37%
2022/07/15	20	153.30	9	149.28	148.00	11	2,779	0.40%
2022/07/14	20	155.80	19	157.00	156.50	1	2,634	0.04%
2022/07/13	6	156.92	78	157.78	153.50	-72	2,511	-2.87%
2022/07/12	14	150.39	165	152.31	151.00	-151	2,290	-6.59%	大賣/鉅額交易
2022/07/11	15	148.77	12	150.33	150.00	3	2,051	0.15%
2022/07/08	35	147.93	39	148.43	147.00	-4	1,886	-0.21%
2022/07/07	7	133.95	221	138.17	141.00	-214	1,525	-14.03%	大賣/鉅額交易
2022/07/06	11	123.59	11	129.77	128.50	0	1,323	0.00%
2022/07/04	4	129.50	4	127.25	128.50	0	1,267	0.00%
2022/07/01	4	129.75	4	126.63	125.00	0	1,241	0.00%
2022/06/28	6	133.67	1	130.50	130.50	5	1,196	0.42%
2022/06/27	1	132.50	1	132.00	132.50	0	1,231	0.00%
2022/06/24	3	131.83	2	131.75	130.00	1	1,232	0.08%
2022/06/23	0	0.00	0.4	131.00	131.50	-0.4	1,194	-0.03%
2022/06/20	15	125.70	3	128.33	121.50	12	1,071	1.12%
2022/06/17	1	134.00	248	133.02	134.50	-247	961	-25.70%	大賣/鉅額交易
2022/06/15	1	131.00	0	0.00	131.00	1	875	0.11%
2022/06/14	1	126.50	40	130.00	131.00	-39	861	-4.53%
2022/06/09	1	131.50	1	130.50	130.50	0	832	0.00%
2022/06/06	1	127.00	1	125.50	125.50	0	793	0.00%
2022/06/02	1	130.50	6	131.75	131.00	-5	790	-0.63%
2022/06/01	0	0.00	6	130.00	129.50	-6	765	-0.78%
2022/05/30	0	0.00	8	127.81	127.00	-8	711	-1.12%
2022/05/27	6	125.75	21	126.43	125.00	-15	694	-2.16%
2022/05/26	1	122.50	0	0.00	121.50	1	648	0.15%
2022/05/25	3	122.83	21	122.67	120.50	-18	636	-2.83%
2022/05/23	2	117.25	2	118.50	117.50	0	593	0.00%
2022/05/20	0	0.00	1	117.50	117.00	-1	585	-0.17%
2022/05/18	0	0.00	1	114.00	114.00	-1	527	-0.19%
2022/05/17	0	0.00	1	109.50	113.50	-1	519	-0.19%
2022/05/11	1	107.00	0	0.00	106.50	1	513	0.19%
2022/05/09	6	102.50	1	102.50	103.00	5	505	0.99%
2022/05/06	1	106.00	0	0.00	106.00	1	506	0.20%
2022/05/03	6	102.00	0	0.00	102.50	6	508	1.18%
2022/04/29	10	104.00	0	0.00	104.00	10	507	1.97%
2022/04/27	5	101.00	0	0.00	103.00	5	514	0.97%
2022/04/26	17	106.74	1	108.50	106.00	16	510	3.13%
2022/04/25	21	109.05	0	0.00	108.00	21	511	4.10%
2022/04/20	15	113.00	0	0.00	115.00	15	532	2.82%
2022/04/18	20	113.03	0	0.00	113.50	20	556	3.59%
2022/04/15	0	0.00	1	115.00	115.50	-1	561	-0.18%
2022/04/11	1.1	117.27	0	0.00	117.00	1.1	605	0.18%
2022/04/07	1	125.00	0	0.00	122.50	1	601	0.17%
2022/03/31	1	125.50	0	0.00	123.50	1	707	0.14%
2022/03/30	1	131.50	0	0.00	128.50	1	704	0.14%
2022/03/29	1	122.00	2	124.50	125.00	-1	676	-0.15%
2022/03/28	1	117.00	0	0.00	117.00	1	665	0.15%
2022/03/16	5	112.00	0	0.00	112.00	5	834	0.60%
2022/03/15	5	115.00	0	0.00	113.50	5	843	0.59%
2022/03/11	5	119.00	0	0.00	119.50	5	874	0.57%
2022/03/08	5	115.00	0	0.00	113.50	5	890	0.56%
2022/03/07	11	121.59	1	119.00	119.00	10	887	1.13%
2022/03/04	0	0.00	2	124.50	124.00	-2	910	-0.22%
2022/02/25	2	126.00	0	0.00	124.00	2	946	0.21%
2022/02/23	0	0.00	2	124.50	128.50	-2	960	-0.21%
2022/02/21	2	127.00	0	0.00	127.50	2	970	0.21%
2022/02/15	0.1	127.00	0	0.00	126.00	0.1	1,158	0.01%
2022/02/14	0	0.00	1	126.00	127.50	-1	1,200	-0.08%
2022/01/26	40	124.25	0	0.00	124.00	40	1,320	3.03%
2022/01/25	0	0.00	1	123.50	123.00	-1	1,351	-0.07%
2022/01/24	50	123.50	0	0.00	125.50	50	1,375	3.63%
2022/01/21	25	126.00	0	0.00	126.00	25	1,395	1.79%
2022/01/18	0	0.00	10	131.45	131.50	-10	1,526	-0.65%
2022/01/14	80	129.00	0	0.00	130.00	80	1,598	5.00%
2022/01/13	130	133.12	0	0.00	131.00	130	1,599	8.13%	大買/鉅額交易
2022/01/12	41	135.00	0	0.00	135.50	41	1,620	2.53%
2022/01/07	12.2	135.52	0	0.00	138.50	12.2	1,638	0.74%
2022/01/06	1	140.00	1	140.00	140.50	0	1,622	0.00%
2022/01/05	2	142.00	1	141.00	142.50	1	1,609	0.06%
2022/01/03	1	139.00	1	141.00	140.50	0	1,598	0.00%
2021/12/29	3	138.33	145	140.01	141.00	-142	1,589	-8.94%	大賣/鉅額交易
2021/12/28	1	140.50	1	147.00	140.50	0	1,578	0.00%
2021/12/27	2	145.50	25	144.62	142.50	-23	1,527	-1.51%
2021/12/24	1	138.50	1	138.00	138.00	0	1,461	0.00%
2021/12/23	2	140.25	5	140.80	137.50	-3	1,444	-0.21%
2021/12/22	1	141.00	1	140.00	140.00	0	1,422	0.00%
2021/12/21	4	140.25	8	142.56	140.00	-4	1,415	-0.28%
2021/12/20	0	0.00	1	140.00	141.00	-1	1,382	-0.07%
2021/12/17	0	0.00	3	136.83	138.50	-3	1,375	-0.22%
2021/12/16	10	139.60	4	139.75	141.00	6	1,423	0.42%
2021/12/08	50	134.00	1	138.00	137.00	49	1,335	3.67%
2021/12/07	0	0.00	20	132.25	132.00	-20	1,310	-1.53%
2021/12/06	21	129.19	0	0.00	129.00	21	1,314	1.60%
2021/12/03	1	132.00	0	0.00	132.50	1	1,313	0.08%
2021/11/30	0	0.00	2	132.00	134.00	-2	1,310	-0.15%
2021/11/29	6	123.00	5	129.00	129.50	1	1,282	0.08%
2021/11/26	59	126.37	0	0.00	126.00	59	1,269	4.65%
2021/11/24	4	129.25	0	0.00	132.00	4	1,256	0.32%
2021/11/23	17	129.79	0	0.00	129.50	17	1,253	1.36%
2021/11/17	1	137.50	3	135.50	136.00	-2	1,240	-0.16%
2021/11/16	6	139.42	2	141.25	138.50	4	1,219	0.33%
2021/11/15	2	141.50	7.1	141.13	141.50	-5.1	1,189	-0.43%
2021/11/12	9	140.44	24	141.60	136.50	-15	1,154	-1.30%
2021/11/11	2.1	135.81	7	138.00	134.00	-4.9	1,063	-0.46%
2021/11/10	4	134.00	9	135.00	135.00	-5	1,032	-0.48%
2021/11/09	1	129.50	6	129.67	128.00	-5	997	-0.50%
2021/11/08	15	125.00	0	0.00	126.00	15	988	1.52%
2021/11/05	0	0.00	6	131.67	132.00	-6	969	-0.62%
2021/11/04	0	0.00	2	130.25	128.50	-2	961	-0.21%
2021/11/03	6	125.00	0	0.00	128.00	6	961	0.62%
2021/11/02	8	130.31	0	0.00	128.50	8	943	0.85%
2021/11/01	6	132.17	5	135.00	134.00	1	912	0.11%
2021/10/29	1	135.50	6	135.75	134.00	-5	893	-0.56%
2021/10/28	11	135.36	12	136.33	132.50	-1	871	-0.11%
2021/10/27	1	134.50	15	135.27	135.00	-14	841	-1.66%
2021/10/26	35	133.89	29	129.83	129.00	6	816	0.73%
2021/10/25	2	130.75	61	130.67	131.00	-59	762	-7.74%
2021/10/22	0	0.00	7	122.57	122.00	-7	734	-0.95%
2021/10/21	8	122.88	0	0.00	121.50	8	748	1.07%
2021/10/20	1	120.00	27	123.15	123.00	-26	756	-3.44%
2021/10/19	17	117.68	60	121.42	121.00	-43	752	-5.71%
2021/10/18	0	0.00	1	111.50	111.00	-1	738	-0.14%
2021/10/15	1	110.00	0	0.00	110.00	1	757	0.13%
2021/10/14	20	106.40	0	0.00	106.00	20	772	2.59%
2021/10/12	24	108.75	0	0.00	107.00	24	822	2.92%
2021/10/07	0	0.00	0	113.00	111.00	0	871	0.00%
2021/10/06	0	0.00	2	108.00	108.00	-2	933	-0.21%
2021/10/05	2	108.00	0	0.00	110.50	2	1,020	0.20%
2021/10/04	2	109.00	0	0.00	110.00	2	1,077	0.19%
2021/10/01	8	111.25	0	0.00	111.50	8	1,159	0.69%
2021/09/30	1	114.00	0	0.00	114.50	1	1,227	0.08%
2021/09/29	6	114.00	1	112.50	113.00	5	1,279	0.39%
2021/09/27	0	122.00	0	0.00	120.00	0	1,461	0.00%
2021/09/24	1	124.50	0	0.00	125.00	1	1,497	0.07%
2021/09/23	17	124.62	2	126.00	124.50	15	1,555	0.96%
2021/09/09	0	0.00	0.2	109.00	116.00	-0.2	2,001	-0.01%
2021/09/06	0	0.00	1	116.00	115.00	-1	1,993	-0.05%
2021/09/01	0	0.00	1	118.50	119.50	-1	1,999	-0.05%
2021/08/24	3	121.00	0	0.00	121.00	3	1,990	0.15%
2021/08/23	2	121.50	0	0.00	121.50	2	1,985	0.10%
2021/08/11	0	0.00	1.2	127.67	125.50	-1.2	1,943	-0.06%
2021/08/09	4	130.25	0	0.00	130.00	4	1,941	0.21%
2021/08/04	1	135.50	0	0.00	135.00	1	1,971	0.05%
2021/08/03	1	139.00	0	0.00	138.00	1	1,984	0.05%
2021/07/30	7	138.00	0	0.00	135.50	7	1,985	0.35%
2021/07/27	1	145.00	1	146.00	140.00	0	1,954	0.00%
2021/07/26	1	147.50	1	147.93	146.50	0	1,948	0.00%
2021/07/23	2	148.25	2	147.50	145.00	0	1,932	0.00%
2021/07/22	0	147.00	0	0.00	146.00	0	1,905	0.00%
2021/07/21	2	144.50	1	143.50	142.00	1	1,877	0.05%
2021/07/20	0.1	144.00	0	0.00	142.00	0.1	1,855	0.00%
2021/07/16	1.1	145.04	0	0.00	146.50	1.1	1,824	0.06%
2021/07/15	1	141.00	0	0.00	144.50	1	1,806	0.06%
2021/07/14	1	143.50	1	141.50	142.00	0	1,785	0.00%
2021/07/13	6	143.42	1	150.00	141.00	5	1,760	0.28%
2021/07/12	4	147.50	15	148.57	150.00	-11	1,699	-0.65%
2021/07/09	6	143.08	3	143.33	144.50	3	1,611	0.19%
2021/07/08	1	145.00	5	144.90	141.50	-4	1,566	-0.26%
2021/07/07	6	144.00	5	145.70	144.00	1	1,485	0.07%
2021/07/06	3	141.17	2	140.50	139.00	1	1,430	0.07%
2021/07/05	6	140.00	44	142.93	144.00	-38	1,413	-2.69%
2021/07/02	0	0.00	4	135.13	139.00	-4	1,304	-0.31%
2021/07/01	4	132.00	4	132.50	129.50	0	1,255	0.00%
2021/06/30	2	134.50	2	136.50	134.00	0	1,249	0.00%
2021/06/29	4	131.50	4	131.75	134.00	0	1,209	0.00%
2021/06/28	3	131.17	5	132.10	131.50	-2	1,178	-0.17%
2021/06/25	0	0.00	24	130.96	129.00	-24	1,177	-2.04%
2021/06/24	18	128.17	7	126.64	126.50	11	1,197	0.92%
2021/06/23	5	124.10	23	122.35	127.50	-18	1,063	-1.69%
2021/06/22	3	117.33	0	0.00	116.00	3	935	0.32%
2021/06/08	2	107.25	0	0.00	107.50	2	947	0.21%
2021/06/01	0	0.00	2	106.00	107.50	-2	975	-0.21%
2021/05/28	0	0.00	17	103.50	104.00	-17	983	-1.73%
2021/05/27	6	102.00	0	0.00	102.00	6	993	0.60%
2021/05/26	1	102.00	0	0.00	102.50	1	1,001	0.10%
2021/05/25	2	103.00	0	0.00	102.00	2	1,010	0.20%
2021/05/24	10	102.50	0	0.00	103.00	10	1,029	0.97%
2021/05/18	0	0.00	1	98.10	97.90	-1	1,110	-0.09%
2021/05/17	0	0.00	1	92.20	92.20	-1	1,123	-0.09%
2021/05/13	1	105.00	1	104.50	103.50	0	1,118	0.00%
2021/05/12	0	0.00	2	102.00	106.50	-2	1,129	-0.18%
2021/05/06	0	0.00	1	100.50	100.50	-1	1,260	-0.08%
2021/05/04	2	101.60	4	105.63	101.50	-2	1,549	-0.13%
2021/04/28	1	113.50	1	114.00	114.00	0	1,642	0.00%
2021/04/27	0	0.00	0.7	114.00	113.50	-0.7	1,790	-0.04%
2021/04/26	0	0.00	1	115.00	114.50	-1	2,274	-0.04%
2021/04/20	2	114.00	0.2	114.54	114.00	1.8	2,586	0.07%
2021/04/19	0	0.00	1	114.50	115.00	-1	2,614	-0.04%
2021/04/16	8	115.50	0	0.00	116.00	8	2,639	0.30%
2021/04/14	0	0.00	2	112.50	114.50	-2	2,882	-0.07%
2021/04/13	5	115.00	0	0.00	114.50	5	2,912	0.17%
2021/04/12	1	116.00	0	0.00	116.00	1	2,958	0.03%
2021/04/09	5	119.50	2	119.00	118.50	3	3,044	0.10%
2021/04/08	3	121.17	1	120.00	122.00	2	3,034	0.07%
2021/04/07	2	121.25	0	0.00	122.00	2	3,036	0.07%
2021/04/06	22	120.86	20	123.13	122.50	2	3,050	0.07%
2021/04/01	21	122.29	23	120.41	120.00	-2	3,025	-0.07%
2021/03/31	1	120.00	1	118.50	119.00	0	3,000	0.00%
2021/03/30	10	121.90	16	121.78	121.00	-6	2,995	-0.20%
2021/03/29	7	118.36	3	120.50	122.50	4	2,945	0.14%
2021/03/26	1	112.00	0	0.00	112.00	1	2,859	0.03%
2021/03/25	3	112.50	0	0.00	111.00	3	2,895	0.10%
2021/03/24	1	114.00	1	114.00	113.00	0	2,909	0.00%
2021/03/16	8	114.50	8	113.50	113.50	0	3,136	0.00%
2021/03/02	1	113.50	3	113.50	112.00	-2	4,683	-0.04%
2021/02/26	0	0.00	1	114.50	114.00	-1	4,875	-0.02%
2021/02/25	1	115.50	0	0.00	115.00	1	4,889	0.02%
2021/02/24	1	118.50	4	115.88	115.00	-3	4,916	-0.06%
2021/02/23	1	119.50	3	119.83	119.50	-2	4,926	-0.04%
2021/02/22	3	117.00	2	116.75	117.00	1	4,933	0.02%
2021/02/19	1	116.00	0	0.00	117.50	1	4,944	0.02%
2021/02/18	0	0.00	1.1	114.55	117.00	-1.1	4,964	-0.02%
2021/02/17	1	112.00	0	0.00	114.50	1	4,996	0.02%
2021/02/04	0	0.00	1	111.50	111.50	-1	5,312	-0.02%
2021/02/02	2	113.50	0	0.00	112.50	2	5,659	0.04%
2021/02/01	7	110.79	2	111.00	111.00	5	5,646	0.09%
2021/01/29	8	116.25	10	115.90	113.50	-2	5,620	-0.04%
2021/01/28	10	120.70	7	119.86	119.00	3	5,549	0.05%
2021/01/27	24	120.29	11	121.73	120.00	13	5,475	0.24%
2021/01/26	6	119.50	9	118.39	116.50	-3	5,304	-0.06%
2021/01/22	3	113.50	1	115.00	115.50	2	5,148	0.04%
2021/01/21	6	116.17	3	115.50	114.50	3	5,114	0.06%
2021/01/20	13.1	118.19	9	114.94	115.00	4.1	5,043	0.08%
2021/01/19	45.2	133.47	44	133.96	125.00	1.2	4,890	0.02%
2021/01/18	8	120.06	25.1	123.61	127.50	-17.1	4,405	-0.39%
2021/01/15	16	118.41	21.6	116.78	116.00	-5.6	4,220	-0.13%
2021/01/14	3	111.17	0	0.00	112.50	3	4,110	0.07%
2021/01/13	2	112.50	3	113.33	113.00	-1	4,082	-0.02%
2021/01/12	6	115.17	5	114.00	111.50	1	4,079	0.02%
2021/01/11	10	117.25	8	116.63	114.50	2	4,055	0.05%
2021/01/08	11	119.19	13	118.54	116.50	-2	4,027	-0.05%
2021/01/07	1	117.50	34	117.99	118.00	-33	3,864	-0.85%
2021/01/06	2	114.75	4.1	114.26	110.00	-2.1	3,801	-0.05%
2021/01/05	7.2	117.86	4	118.50	115.00	3.2	3,763	0.09%
2021/01/04	9	117.00	26	118.52	120.00	-17	3,717	-0.46%
2020/12/31	5	114.20	2	113.25	114.00	3	3,632	0.08%
2020/12/29	22	114.32	29	113.59	113.50	-7	3,627	-0.19%
2020/12/25	0	0.00	1	110.00	110.50	-1	3,696	-0.03%
2020/12/24	3	108.17	3	108.50	109.00	0	3,690	0.00%
2020/12/23	1	106.00	0	0.00	108.50	1	3,676	0.03%
2020/12/22	1	109.00	2	106.25	104.50	-1	3,662	-0.03%
2020/12/21	0	0.00	3	105.83	107.00	-3	3,635	-0.08%
2020/12/18	1	109.00	0	0.00	108.00	1	3,595	0.03%
2020/12/17	1	112.00	5	112.10	112.50	-4	3,575	-0.11%
2020/12/16	5	110.70	5	112.50	112.50	0	3,551	0.00%
2020/12/15	9	113.22	7	115.43	109.00	2	3,524	0.06%
2020/12/14	7	110.36	3	111.50	111.50	4	3,453	0.12%
2020/12/11	12	113.50	8	112.88	111.00	4	3,427	0.12%
2020/12/10	8	114.19	12	112.75	112.00	-4	3,340	-0.12%
2020/12/09	3	112.33	0	0.00	112.50	3	3,276	0.09%
2020/12/08	10	116.65	13	114.58	112.50	-3	3,241	-0.09%
2020/12/07	36	114.47	12	116.25	116.00	24	3,144	0.76%
2020/12/04	3	112.50	2	111.75	112.50	1	2,970	0.03%
2020/12/03	2	112.00	1	111.50	112.00	1	2,911	0.03%
2020/12/02	4	115.50	5	116.49	116.50	-1	2,837	-0.04%
2020/12/01	16	116.09	21	117.36	114.50	-5	2,768	-0.18%
2020/11/30	53	119.50	36	115.49	113.00	17	2,552	0.67%
2020/11/27	24	111.80	50.1	113.21	119.50	-26	2,310	-1.13%
2020/11/26	46	109.18	35	110.53	109.00	11	2,053	0.54%
2020/11/25	10	101.95	34	104.75	105.50	-24	1,645	-1.46%
2020/11/23	1	99.40	0	0.00	98.30	1	1,417	0.07%
2020/11/19	2	96.25	3.1	97.93	98.90	-1.1	1,345	-0.08%
2020/11/18	1	96.90	1.1	95.79	95.40	-0.1	1,308	0.00%
2020/11/17	2	96.65	2	95.85	96.30	0	1,279	0.00%
2020/11/16	2	97.25	2	97.30	96.60	0	1,250	0.00%
2020/11/13	4	98.68	25.5	97.33	97.50	-21.5	1,200	-1.79%
2020/11/12	14	102.73	5	98.92	97.30	9	1,129	0.80%
2020/11/11	11	95.96	65	99.47	100.50	-54	863	-6.25%
2020/11/10	0	0.00	31	91.65	91.70	-31	617	-5.02%
2020/11/06	0	0.00	1	82.30	81.70	-1	482	-0.21%
2020/10/22	1	83.40	0	0.00	82.60	1	506	0.20%
2020/10/19	0	0.00	0.3	84.10	84.20	-0.3	501	-0.05%
2020/10/08	0	0.00	5	86.00	83.40	-5	479	-1.04%
2020/10/07	3	84.40	5	84.14	84.60	-2	464	-0.43%
2020/10/06	1	81.80	0	0.00	82.30	1	447	0.22%
2020/10/05	2	83.10	17	82.76	82.70	-15	441	-3.40%
2020/09/30	10	79.96	9	79.49	80.00	1	377	0.27%
2020/09/28	2.9	74.50	0	0.00	74.50	2.9	325	0.88%
2020/09/02	1	75.50	0	0.00	75.30	1	532	0.19%
2020/08/31	1	75.30	0	0.00	75.20	1	641	0.16%
2020/08/11	3	74.10	3	74.30	73.90	0	906	0.00%
2020/08/06	0	0.00	1	78.00	76.80	-1	1,079	-0.09%
2020/08/05	1	76.40	0	0.00	77.00	1	1,172	0.09%
2020/07/28	5	72.00	0	0.00	72.00	5	1,234	0.40%
2020/07/27	5	74.50	0	0.00	74.00	5	1,238	0.40%
2020/07/21	6	77.67	0	0.00	77.90	6	1,245	0.48%
2020/07/06	2	84.50	0	0.00	84.70	2	1,319	0.15%
2020/07/01	0	0.00	15	83.10	83.70	-15	1,339	-1.12%
2020/06/30	15	82.86	0	0.00	82.60	15	1,338	1.12%
2020/06/18	2	87.45	2	87.35	87.30	0	1,300	0.00%
2020/06/16	6	85.87	11	86.45	88.10	-5	1,292	-0.39%
2020/06/15	1	87.40	3	85.50	85.40	-2	1,290	-0.16%
2020/06/12	0	0.00	1	89.80	89.50	-1	1,278	-0.08%
2020/06/11	1	92.60	0	0.00	90.70	1	1,272	0.08%
2020/06/10	0	0.00	2	91.00	91.50	-2	1,236	-0.16%
2020/06/09	1	89.80	2	90.15	90.00	-1	1,236	-0.08%
2020/06/08	4	93.58	12	94.10	91.90	-8	1,228	-0.65%
2020/06/05	0	0.00	1	89.00	90.00	-1	1,158	-0.09%
2020/06/04	1	88.00	0	0.00	87.90	1	1,125	0.09%
2020/06/01	0	0.00	5	85.90	85.60	-5	1,071	-0.47%
2020/05/28	8	84.93	4	84.60	83.10	4	1,068	0.37%
2020/05/27	1	85.20	0	0.00	84.20	1	1,066	0.09%
2020/05/26	0	0.00	7	86.51	85.10	-7	1,062	-0.66%
2020/05/25	3	86.90	1	86.40	86.50	2	1,045	0.19%
2020/05/22	0	0.00	4	87.20	86.80	-4	1,041	-0.38%
2020/05/21	14	90.88	21	90.41	88.90	-7	1,026	-0.68%
2020/05/20	2	85.95	7	86.97	87.00	-5	950	-0.53%
2020/05/19	2	83.20	1	83.10	82.50	1	899	0.11%
2020/05/18	1	81.30	0	0.00	81.70	1	889	0.11%
2020/05/15	5	83.30	5	83.54	83.80	0	881	0.00%
2020/05/14	2	81.35	6	83.83	82.90	-4	863	-0.46%
2020/05/13	9	88.23	0	0.00	86.00	9	823	1.09%
2020/05/12	12	84.76	17	84.17	86.40	-5	711	-0.70%
2020/05/11	0	0.00	7	77.99	78.60	-7	622	-1.12%
2020/05/08	2	74.25	15	73.60	73.50	-13	590	-2.20%
2020/05/07	0	0.00	1	72.00	71.40	-1	580	-0.17%
2020/04/30	0	0.00	5	73.00	72.00	-5	596	-0.84%
2020/04/29	0	0.00	6	71.25	71.00	-6	601	-1.00%
2020/04/28	1	68.40	2	68.90	69.10	-1	607	-0.16%
2020/04/16	1	68.60	7	68.41	68.00	-6	779	-0.77%
2020/04/14	2	68.20	0	0.00	68.30	2	780	0.26%
2020/04/13	6	69.28	1	70.70	68.00	5	797	0.63%
2020/04/10	1	64.40	6	65.37	68.30	-5	776	-0.64%
2020/04/09	1	66.40	0	0.00	63.10	1	774	0.13%
2020/04/01	5	59.00	0	0.00	59.00	5	777	0.64%
2020/03/26	0	0.00	10	60.00	61.00	-10	781	-1.28%
2020/03/25	2	61.20	0	0.00	60.20	2	783	0.26%
2020/03/24	0	0.00	2	57.20	57.30	-2	790	-0.25%
2020/03/23	5	54.60	0	0.00	55.30	5	795	0.63%
2020/03/19	15	56.17	0	0.00	55.80	15	818	1.83%
2020/03/18	0.3	59.60	0	0.00	60.00	0.3	806	0.03%
2020/03/16	2	62.95	0	0.00	62.80	2	797	0.25%
2020/03/13	25	63.00	0	0.00	67.00	25	789	3.16%
2020/03/12	28	71.29	5	69.80	70.00	23	778	2.95%
2020/03/11	20	75.35	0	0.00	74.40	20	767	2.60%
2020/03/10	10	75.00	10	75.35	75.70	0	763	0.00%
2020/03/09	17	76.12	0	0.00	76.10	17	756	2.25%
2020/03/04	0	0.00	2	81.25	81.10	-2	748	-0.27%
2020/03/02	14	77.96	0	0.00	78.50	14	730	1.92%
2020/02/27	15	83.00	0	0.00	80.40	15	723	2.07%
2020/02/26	5	84.50	0	0.00	84.20	5	713	0.70%
2020/02/25	5	85.00	0	0.00	85.20	5	709	0.70%
2020/02/14	0	0.00	1	91.00	91.00	-1	694	-0.14%
2020/02/12	6	90.78	0	0.00	91.40	6	686	0.87%
2020/02/10	1	86.20	8	86.00	86.20	-7	670	-1.04%
2020/02/07	1	89.70	0	0.00	89.80	1	657	0.15%
2020/02/06	8	93.00	3	93.00	93.00	5	648	0.77%
2020/02/04	6	93.42	2	93.50	92.10	4	634	0.63%
2020/02/03	2	88.60	23	91.50	92.00	-21	623	-3.37%
2020/01/31	2	93.05	7	93.46	93.60	-5	607	-0.82%
2020/01/30	5	89.96	6	92.00	90.20	-1	583	-0.17%
2020/01/16	9	100.84	5	101.00	99.20	4	542	0.74%
2020/01/15	0	0.00	1	98.10	98.70	-1	505	-0.20%
2020/01/14	2	97.15	14	99.37	97.40	-12	485	-2.47%
2020/01/13	1	93.40	0	0.00	93.60	1	406	0.25%
2020/01/10	0	0.00	1	91.10	91.40	-1	391	-0.26%
2020/01/08	1	89.00	0	0.00	89.70	1	374	0.27%
2020/01/07	5	92.34	10	92.39	90.10	-5	362	-1.38%
2020/01/06	0	0.00	1	90.10	90.30	-1	335	-0.30%
2020/01/03	2	90.15	1	88.20	89.90	1	322	0.31%
2020/01/02	1	90.80	1	91.20	90.70	0	299	0.00%
2019/12/31	5	89.92	12	89.98	89.60	-7	282	-2.47%
2019/12/30	2	89.30	6	87.68	89.50	-4	257	-1.55%
2019/12/27	0	0.00	3	85.70	85.20	-3	235	-1.27%
2019/12/26	1	84.50	3	84.40	84.70	-2	226	-0.88%
2019/12/25	4	83.28	1	82.90	82.60	3	220	1.36%
2019/12/24	1	83.00	0	0.00	82.50	1	217	0.46%
2019/12/20	2	83.60	0	0.00	83.80	2	207	0.96%
2019/12/19	0	0.00	5	85.00	84.20	-5	203	-2.46%
2019/12/18	2	82.80	0	0.00	82.60	2	191	1.04%
2019/12/17	3	81.33	10	81.00	82.70	-7	184	-3.79%
2019/12/02	3	73.50	0	0.00	73.10	3	151	1.98%
2019/11/27	1	74.50	0	0.00	74.50	1	151	0.66%
2019/11/22	0	0.00	1	74.50	74.70	-1	161	-0.62%
2019/11/13	2	76.95	1	77.20	77.20	1	184	0.54%
2019/11/04	0	0.00	4	74.55	75.00	-4	175	-2.28%
2019/11/01	0	0.00	3	74.53	74.40	-3	176	-1.70%
2019/10/21	4	75.05	25	75.30	75.30	-21	169	-12.40%
2019/10/18	0	0.00	2	74.00	73.90	-2	164	-1.22%
2019/10/14	5	72.20	1	72.10	72.30	4	163	2.45%
2019/09/27	0	0.00	1	73.60	73.50	-1	181	-0.55%
2019/09/26	0	0.00	7	74.37	74.10	-7	192	-3.63%
2019/09/23	2	75.20	1	74.30	75.20	1	206	0.48%
2019/09/12	0	0.00	1	74.30	74.10	-1	205	-0.49%
2019/09/11	0	0.00	1	73.40	74.20	-1	206	-0.48%
2019/09/10	1	73.00	0	0.00	73.40	1	206	0.48%
2019/09/09	3	73.50	0	0.00	74.00	3	208	1.44%
2019/09/06	4	72.95	0	0.00	73.00	4	209	1.91%
2019/09/05	1	72.60	1	72.60	72.60	0	214	0.00%
2019/09/04	0	0.00	1	72.00	72.10	-1	218	-0.46%
2019/09/03	0	0.00	1	72.50	72.00	-1	220	-0.45%
2019/09/02	1	72.40	0	0.00	72.40	1	222	0.45%
2019/08/26	0	0.00	2	74.70	75.00	-2	215	-0.93%
2019/08/20	1	75.00	0	0.00	75.00	1	195	0.51%
2019/08/15	9	72.00	0	0.00	73.10	9	196	4.58%
2019/08/14	5	73.00	0	0.00	73.10	5	197	2.53%
2019/08/08	10	75.10	0	0.00	75.20	10	197	5.05%
2019/08/06	16	74.00	0	0.00	75.10	16	207	7.70%
2019/07/03	2	81.00	0	0.00	80.00	2	251	0.80%
2019/06/24	2	75.80	0	0.00	75.70	2	247	0.81%
2019/06/06	0	0.00	1	70.90	71.00	-1	253	-0.39%
2019/06/05	0	0.00	1	72.10	72.10	-1	256	-0.39%
2019/05/20	8	71.34	0	0.00	71.10	8	302	2.65%
2019/05/13	15	75.47	0	0.00	73.70	15	346	4.33%
2019/05/08	29	81.93	1	80.40	79.20	28	336	8.31%
2019/04/29	12	86.20	0	0.00	86.00	12	366	3.28%
2019/04/12	1	88.30	0	0.00	88.00	1	498	0.20%
2019/04/02	0	0.00	1	88.30	89.90	-1	497	-0.20%
2019/03/29	0	0.00	1	86.00	86.40	-1	493	-0.20%
2019/03/28	1	85.00	0	0.00	85.00	1	498	0.20%
2019/03/19	1	88.00	0	0.00	88.50	1	617	0.16%
2019/03/14	1	90.00	0	0.00	90.00	1	620	0.16%
2019/02/26	1	96.80	1	97.30	96.60	0	704	0.00%
2019/01/16	0	0.00	6	92.07	93.10	-6	622	-0.96%
2019/01/15	0	0.00	1	90.00	90.00	-1	600	-0.17%
2019/01/14	1	89.20	1	87.70	87.90	0	580	0.00%
2019/01/11	0	0.00	9	89.56	87.20	-9	572	-1.57%
2019/01/10	0	0.00	25	84.73	86.00	-25	547	-4.57%
2019/01/09	25	83.71	0	0.00	83.20	25	540	4.63%
2019/01/04	7	78.71	0	0.00	80.00	7	544	1.28%
2018/12/22	1	85.60	0	0.00	86.00	1	567	0.18%
2018/12/18	1	86.00	0	0.00	86.50	1	552	0.18%
2018/12/14	1	88.00	0	0.00	87.50	1	531	0.19%
2018/12/13	1	89.70	12	90.56	88.00	-11	512	-2.15%
2018/12/12	0	0.00	18	83.37	84.90	-18	459	-3.92%
2018/12/04	0	0.00	5	80.00	82.80	-5	443	-1.13%
2018/11/16	0	0.00	1	71.00	71.50	-1	422	-0.24%
2018/11/12	20	75.06	1	74.00	74.00	19	433	4.39%
2018/11/08	0	0.00	1	82.80	82.40	-1	433	-0.23%
2018/11/07	1	82.20	0	0.00	82.70	1	442	0.23%
2018/11/05	1	84.90	5	84.06	83.00	-4	483	-0.83%
2018/11/01	0	0.00	10	80.20	79.50	-10	512	-1.95%
2018/10/30	2	75.50	1	75.30	75.50	1	505	0.20%
2018/10/29	0	73.90	0	0.00	73.50	0	504	0.00%
2018/10/25	7	73.23	2	73.10	73.10	5	511	0.98%
2018/10/24	2	77.20	2	77.05	76.70	0	507	0.00%
2018/10/23	1	79.00	2	78.35	77.20	-1	502	-0.20%
2018/10/22	1	79.40	0	0.00	79.00	1	499	0.20%
2018/10/19	5	79.00	0	0.00	80.10	5	493	1.01%
2018/10/18	10	83.25	0	0.00	83.50	10	488	2.05%
2018/10/15	0	0.00	1	81.60	81.30	-1	492	-0.20%
2018/10/12	1	79.70	5	79.80	80.00	-4	490	-0.82%
2018/10/11	5	76.70	0	0.00	78.20	5	484	1.03%
2018/10/09	9	85.73	4	86.00	85.10	5	470	1.06%
2018/10/08	1	89.00	0	0.00	87.50	1	466	0.21%
2018/09/27	0	0.00	1	95.10	93.80	-1	444	-0.22%
2018/09/14	2	98.10	0	0.00	98.20	2	438	0.46%
2018/09/10	1	98.10	0	0.00	93.00	1	419	0.24%
2018/09/07	6	100.00	1	103.00	100.00	5	400	1.25%
2018/09/06	1	105.00	1	106.00	103.50	0	385	0.00%
2018/08/31	1	108.00	1	107.50	108.50	0	370	0.00%
2018/08/30	2	109.00	0	0.00	108.50	2	378	0.53%
2018/08/24	3	119.50	0	0.00	120.00	3	359	0.84%
2018/08/23	2	122.25	0	0.00	120.50	2	349	0.57%
2018/08/22	2	123.50	1.2	123.92	122.50	0.8	340	0.24%
2018/08/21	1	121.00	0	0.00	121.00	1	331	0.30%
2018/08/17	1	120.50	0	0.00	119.00	1	321	0.31%
2018/08/16	3	119.17	0	0.00	119.00	3	313	0.96%
2018/08/15	18	115.64	0	0.00	117.00	18	304	5.92%
2018/08/14	10	117.75	0	0.00	117.00	10	297	3.36%
2018/08/13	35	121.01	0	0.00	120.00	35	287	12.19%
2018/08/10	10	126.50	0	0.00	125.50	10	273	3.66%
2018/08/09	0	0.00	1	136.50	136.00	-1	239	-0.42%
2018/08/07	0	0.00	1	136.50	136.50	-1	197	-0.51%
2018/08/03	0	0.00	1	136.50	137.00	-1	197	-0.51%
2018/08/01	2	137.50	1	138.00	139.00	1	199	0.50%
2018/07/31	2	134.25	0	0.00	134.00	2	192	1.04%
2018/07/30	1	134.00	0	0.00	133.50	1	190	0.52%
2018/07/25	1	134.50	1	134.50	134.00	0	188	0.00%
2018/07/24	1	134.00	0	0.00	133.00	1	192	0.52%
2018/07/06	10	131.00	0	0.00	130.00	10	240	4.16%
2018/07/04	10	134.00	0	0.00	132.50	10	240	4.16%
2018/06/28	15	137.67	0	0.00	136.50	15	258	5.80%
2018/06/07	0	0.00	20	148.50	148.50	-20	275	-7.26%
2018/05/29	0	0.00	3	142.50	142.50	-3	273	-1.10%
2018/05/22	1	143.00	1	143.00	143.00	0	301	0.00%
2018/05/09	0.1	145.00	10	145.50	143.00	-10	337	-2.95%
2018/05/07	0	0.00	10	143.00	142.50	-10	336	-2.97%
2018/04/30	10	139.00	0	0.00	139.50	10	338	2.95%
2018/04/27	10	140.00	0	0.00	141.50	10	335	2.98%
2018/04/26	10	143.00	0	0.00	140.50	10	333	3.00%
2018/04/24	10	144.00	0	0.00	145.00	10	332	3.01%
2018/04/18	0	0.00	1	150.50	150.50	-1	324	-0.31%
2018/04/16	0	0.00	10	153.50	155.00	-10	310	-3.22%
2018/04/13	0	0.00	5	150.00	150.00	-5	308	-1.62%
2018/04/12	1	148.00	0	0.00	149.00	1	308	0.32%
2018/04/09	0	0.00	5	150.00	149.00	-5	314	-1.59%
2018/04/03	0	0.00	1	149.00	148.50	-1	312	-0.32%
2018/04/02	0	0.00	1	146.00	148.00	-1	306	-0.33%
2018/03/28	2	141.50	0	0.00	141.50	2	304	0.66%
2018/03/15	1.1	146.05	1	146.50	147.00	0.1	308	0.02%
2018/03/06	0	0.00	1	144.50	144.50	-1	328	-0.30%
2018/03/05	1	145.50	0	0.00	142.50	1	327	0.31%
2018/02/22	1	141.50	1	141.50	140.50	0	331	0.00%
2018/02/21	1	143.00	0	0.00	143.00	1	324	0.31%
2018/02/09	15	132.50	0	0.00	138.00	15	320	4.68%
2018/02/07	0	0.00	5	144.60	144.00	-5	322	-1.55%
2018/02/06	5	142.00	0	0.00	141.00	5	329	1.52%
2018/02/05	5	146.50	0	0.00	149.00	5	322	1.55%
2018/01/02	0	0.00	2	153.50	154.00	-2	402	-0.50%