胡連 (6279)-合庫-高雄券商分點個股進出

台股 » 個股 » 胡連 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

胡連

(6279)

可現股當沖

股價
160.5
漲跌
▲0.5
漲幅
+0.31%
成交量
466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(已收盤)

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

胡連 (6279)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	160.00	0	0.00	160.00	1	872	0.11%
2024/05/13	0	0.00	2	158.50	158.50	-2	873	-0.23%
2024/05/10	2	160.50	2	160.50	160.50	0	868	0.00%
2024/05/08	0	0.00	2	152.00	156.00	-2	842	-0.24%
2024/05/03	4	155.50	0	0.00	155.50	4	838	0.48%
2024/04/30	2	155.50	0	0.00	155.50	2	840	0.24%
2024/04/29	0	0.00	1	154.50	155.50	-1	840	-0.12%
2024/04/24	1	151.00	0	0.00	151.50	1	840	0.12%
2024/04/17	1	151.50	0	0.00	152.00	1	836	0.12%
2024/04/16	0.2	150.00	0	0.00	149.50	0.2	836	0.02%
2024/04/15	1	154.50	1	154.50	154.00	0	827	0.00%
2024/04/11	5.1	157.12	0	0.00	157.00	5.1	814	0.62%
2024/04/09	4.3	160.42	1	161.50	160.50	3.3	798	0.42%
2024/04/08	5	164.60	0	0.00	164.50	5	779	0.64%
2024/04/03	0.1	169.50	0	0.00	169.50	0.1	771	0.01%
2024/04/02	0	0.00	0.1	173.00	169.00	-0.1	778	-0.01%
2024/04/01	1.1	170.02	0	0.00	170.00	1.1	760	0.14%
2024/03/27	1	162.00	1	163.00	163.00	0	678	0.00%
2024/03/26	4	160.75	0	0.00	161.00	4	679	0.59%
2024/03/25	1	161.50	0	0.00	161.50	1	670	0.15%
2024/03/22	1	162.50	0	0.00	163.00	1	674	0.15%
2024/03/21	0	0.00	3	163.50	163.00	-3	673	-0.45%
2024/03/20	1	162.00	2	164.00	161.50	-1	674	-0.15%
2024/03/19	7.1	162.57	0	0.00	163.00	7.1	671	1.05%
2024/03/15	4	163.75	0	0.00	163.00	4	655	0.61%
2024/03/14	7.1	167.21	0	0.00	164.50	7.1	654	1.08%
2024/03/13	0	0.00	0.1	170.00	170.50	-0.1	644	-0.01%
2024/03/12	0	0.00	2.1	165.00	167.00	-2.1	606	-0.34%
2024/03/08	0.1	161.00	1	161.00	161.00	-1	598	-0.16%
2024/03/06	0	0.00	1	170.50	169.50	-1	575	-0.17%
2024/03/05	0	0.00	1	169.50	167.50	-1	553	-0.18%
2024/02/29	0	0.00	8.1	166.82	167.50	-8.1	530	-1.52%
2024/02/23	0	0.00	1	158.00	156.50	-1	463	-0.22%
2024/02/22	1	158.50	0	0.00	159.00	1	469	0.21%
2024/02/20	7	157.43	0	0.00	157.00	7	470	1.49%
2024/02/19	0	0.00	2	161.25	160.50	-2	471	-0.42%
2024/02/16	0	0.00	1.1	159.48	159.00	-1.1	457	-0.23%
2024/01/19	1	154.50	1	155.50	154.00	0	604	0.00%
2024/01/12	0.1	152.50	0	0.00	151.50	0.1	606	0.01%
2024/01/10	1.1	153.08	0	0.00	152.50	1.1	630	0.17%
2024/01/05	0	0.00	1	160.50	158.50	-1	633	-0.16%
2023/12/28	0	0.00	2	158.50	158.50	-2	811	-0.25%
2023/12/22	0	0.00	1	155.50	154.00	-1	832	-0.12%
2023/12/21	1	155.50	1	154.50	155.50	0	834	0.00%
2023/12/20	1	155.00	3.1	155.84	154.00	-2.1	841	-0.25%
2023/12/19	2	152.25	0	0.00	152.00	2	840	0.24%
2023/12/14	0	0.00	2	156.00	156.00	-2	842	-0.24%
2023/12/12	2	154.50	0	0.00	154.50	2	859	0.23%
2023/12/08	3	156.83	0	0.00	156.00	3	877	0.34%
2023/12/04	2	158.50	4	159.00	158.50	-2	909	-0.22%
2023/12/01	0	0.00	0.2	161.00	161.50	-0.2	912	-0.02%
2023/11/30	2	161.25	3	161.00	160.50	-1	910	-0.11%
2023/11/29	1	160.50	0	0.00	161.00	1	913	0.11%
2023/11/28	1	160.50	0.1	159.50	160.50	0.9	910	0.10%
2023/11/27	0.2	159.50	3	159.50	158.50	-2.8	908	-0.31%
2023/11/16	0	0.00	4	157.25	157.00	-4	901	-0.44%
2023/11/15	8	154.38	1	155.00	153.50	7	899	0.78%
2023/11/14	2	154.50	0	0.00	154.50	2	900	0.22%
2023/11/10	1	156.00	0	0.00	156.00	1	897	0.11%
2023/11/08	1	156.00	2.1	155.24	156.50	-1.1	871	-0.12%
2023/11/07	1	153.00	0	0.00	152.00	1	858	0.12%
2023/11/02	1	147.00	1	148.00	147.00	0	903	0.00%
2023/10/26	0	0.00	1	151.50	151.50	-1	911	-0.11%
2023/10/24	0	0.00	1	149.50	152.00	-1	980	-0.10%
2023/10/20	2	150.00	2	149.50	149.50	0	1,007	0.00%
2023/10/18	2.1	150.76	2	152.50	152.00	0.1	1,035	0.01%
2023/10/12	0	0.00	2	154.00	154.50	-2	1,074	-0.19%
2023/10/11	11.1	153.21	11	151.00	151.00	0.1	1,081	0.01%
2023/10/06	3	157.33	9	158.17	158.00	-6	1,065	-0.56%
2023/10/05	10	161.90	4	164.25	158.00	6	1,054	0.57%
2023/10/04	3	156.67	18.1	154.92	158.00	-15.1	979	-1.54%
2023/10/03	1	152.50	11	152.86	153.00	-10	939	-1.06%
2023/10/02	0	0.00	3	153.50	153.50	-3	984	-0.30%
2023/09/27	1	148.50	1	148.00	148.00	0	1,023	0.00%
2023/09/26	1	151.50	2	149.00	149.00	-1	1,084	-0.09%
2023/09/22	1	147.00	2	149.00	149.00	-1	1,146	-0.09%
2023/09/19	0	0.00	1	151.50	149.50	-1	1,207	-0.08%
2023/09/15	3	148.33	0	0.00	149.50	3	1,271	0.24%
2023/09/14	1	153.00	1	152.50	152.50	0	1,339	0.00%
2023/09/13	2	152.75	2	153.75	153.50	0	1,438	0.00%
2023/09/12	0	0.00	2	151.00	150.50	-2	1,471	-0.14%
2023/09/11	2	148.50	3	149.67	149.00	-1	1,520	-0.07%
2023/09/08	6	151.50	2	155.00	150.00	4	1,575	0.25%
2023/09/07	1	147.00	1.1	150.04	149.50	-0.1	1,710	0.00%
2023/09/06	1	148.00	3	149.67	148.50	-2	1,924	-0.10%
2023/09/05	1	146.50	2	146.75	147.50	-1	2,088	-0.05%
2023/09/04	0	0.00	1	146.00	146.50	-1	2,091	-0.05%
2023/09/01	1.1	142.61	1	143.50	143.50	0.1	2,093	0.00%
2023/08/31	0	0.00	1	143.50	144.50	-1	2,106	-0.05%
2023/08/30	1	142.00	0	0.00	141.50	1	2,115	0.05%
2023/08/29	0	0.00	2	140.50	140.00	-2	2,141	-0.09%
2023/08/28	3	139.67	4	137.50	137.50	-1	2,160	-0.05%
2023/08/24	3	141.00	3	142.50	143.50	0	2,172	0.00%
2023/08/23	2	141.50	1	142.00	141.50	1	2,187	0.05%
2023/08/22	3	146.17	0	0.00	146.50	3	2,190	0.14%
2023/08/18	3	145.00	1	147.50	145.00	2	2,189	0.09%
2023/08/16	3	145.67	1	146.50	146.00	2	2,196	0.09%
2023/08/15	1	144.00	2	145.75	147.00	-1	2,208	-0.05%
2023/08/14	4	144.63	6	144.00	143.50	-2	2,216	-0.09%
2023/08/11	14	148.39	1	147.00	147.00	13	2,211	0.59%
2023/08/10	2	146.50	3	148.17	148.50	-1	2,203	-0.05%
2023/08/09	2	149.00	0	0.00	147.00	2	2,195	0.09%
2023/08/08	14.1	151.18	4	150.88	150.00	10.1	2,175	0.46%
2023/08/07	0	0.00	1	156.00	156.50	-1	2,140	-0.05%
2023/08/02	2	153.50	0	0.00	153.00	2	2,161	0.09%
2023/08/01	3	161.33	0	0.00	158.00	3	2,141	0.14%
2023/07/31	1	159.00	0	0.00	158.00	1	2,123	0.05%
2023/07/28	2	159.25	4	159.38	158.50	-2	2,109	-0.09%
2023/07/27	1	155.50	1	158.50	158.50	0	2,078	0.00%
2023/07/26	2	156.00	0	0.00	154.50	2	2,048	0.10%
2023/07/25	1	156.00	6	155.50	155.50	-5	2,037	-0.25%
2023/07/24	5	151.60	5	153.00	153.00	0	2,022	0.00%
2023/07/21	0.1	155.00	0	0.00	155.00	0.1	2,011	0.00%
2023/07/19	1	156.50	1	161.00	156.50	0	1,990	0.00%
2023/07/18	3	163.50	2	161.00	160.50	1	1,993	0.05%
2023/07/17	9	165.17	8	165.13	163.50	1	1,985	0.05%
2023/07/14	2	164.25	13	164.08	164.50	-11	1,971	-0.56%
2023/07/13	1	161.00	1	163.50	162.00	0	1,963	0.00%
2023/07/12	1	163.50	1	161.00	161.00	0	1,955	0.00%
2023/07/11	1	163.50	0	0.00	162.50	1	1,959	0.05%
2023/07/10	1	160.50	1	161.00	161.50	0	1,959	0.00%
2023/07/07	10.1	161.18	6	161.25	160.50	4.1	1,987	0.20%
2023/07/05	3	168.67	2	169.50	168.50	1	1,926	0.05%
2023/07/04	1	167.50	0	0.00	167.00	1	1,906	0.05%
2023/07/03	0	0.00	0.1	171.00	169.00	-0.1	1,845	0.00%
2023/06/27	2	166.75	2	166.75	165.00	0	1,834	0.00%
2023/06/26	0	0.00	1	167.50	167.00	-1	1,857	-0.05%
2023/06/21	2	169.00	2	171.00	169.50	0	1,870	0.00%
2023/06/20	18.1	168.03	3.1	170.02	167.50	15	1,874	0.80%
2023/06/19	2	170.75	1.1	172.65	175.50	0.9	1,807	0.05%
2023/06/16	2.1	169.66	1	167.00	167.00	1.1	1,705	0.06%
2023/06/15	2	171.00	7	170.86	171.00	-5	1,657	-0.30%
2023/06/14	9	174.28	2	172.75	172.50	7	1,612	0.43%
2023/06/13	0	0.00	5.1	173.52	174.00	-5.1	1,567	-0.32%
2023/06/12	5.1	168.86	7	168.71	167.00	-1.9	1,420	-0.13%
2023/06/09	3	159.50	11.1	159.04	161.00	-8.1	1,220	-0.67%
2023/06/08	6	150.00	0	0.00	148.50	6	1,064	0.56%
2023/06/06	1	149.00	0	0.00	147.50	1	1,110	0.09%
2023/06/05	2	150.00	1	152.00	149.50	1	1,115	0.09%
2023/06/02	2	149.25	2	150.00	149.50	0	1,164	0.00%
2023/05/31	1	147.50	0	0.00	146.50	1	1,144	0.09%
2023/05/29	1	147.00	1	147.00	146.00	0	1,135	0.00%
2023/05/23	0	145.50	0	0.00	144.00	0	1,150	0.00%
2023/05/22	0	0.00	6	143.25	143.00	-6	1,157	-0.52%
2023/05/19	5	143.90	0	0.00	142.00	5	1,173	0.43%
2023/05/18	0	0.00	1	143.50	144.00	-1	1,181	-0.08%
2023/05/09	0	0.00	0.1	143.50	141.50	-0.1	1,269	0.00%
2023/05/02	0.1	137.50	1	138.50	138.50	-0.9	1,515	-0.06%
2023/04/28	1	137.50	0	0.00	137.00	1	1,550	0.06%
2023/04/27	1	133.00	1	135.50	134.50	0	1,551	0.00%
2023/04/26	1.1	132.91	1	135.00	135.00	0.1	1,552	0.01%
2023/04/25	0.2	136.00	0	0.00	133.00	0.2	1,547	0.01%
2023/04/24	0.1	139.50	0	0.00	139.00	0.1	1,532	0.01%
2023/04/21	0.2	141.50	0	0.00	139.00	0.2	1,536	0.01%
2023/04/20	0.1	142.50	0	0.00	142.50	0.1	1,539	0.01%
2023/04/19	0.1	143.50	1	143.00	143.00	-0.9	1,556	-0.06%
2023/04/18	1.1	146.50	0	0.00	145.00	1.1	1,556	0.07%
2023/04/17	1	146.00	1	147.50	147.50	0	1,561	0.00%
2023/04/14	1	146.50	0	0.00	146.50	1	1,569	0.06%
2023/04/13	5	145.00	0	0.00	145.00	5	1,577	0.32%
2023/04/12	1	144.50	1	147.50	147.50	0	1,598	0.00%
2023/03/30	0	0.00	1	142.00	142.00	-1	1,643	-0.06%
2023/03/28	0.1	141.00	1	142.50	141.50	-0.9	1,664	-0.06%
2023/03/27	1	144.00	1	144.00	144.00	0	1,639	0.00%
2023/03/24	1	147.00	1	149.00	148.00	0	1,622	0.00%
2023/03/23	1	142.00	2	145.75	146.00	-1	1,631	-0.06%
2023/03/20	1	146.50	5	147.00	147.00	-4	1,796	-0.22%
2023/03/17	2	146.00	1	146.50	146.00	1	1,862	0.05%
2023/03/16	1	142.50	0	0.00	143.50	1	1,878	0.05%
2023/03/15	0	0.00	1	147.50	146.50	-1	1,891	-0.05%
2023/03/14	3	145.17	0	0.00	145.00	3	1,903	0.16%
2023/03/13	0.1	148.50	1	146.50	148.00	-0.9	1,932	-0.05%
2023/03/10	3	150.33	2	149.50	149.50	1	1,985	0.05%
2023/03/09	3	154.00	0	0.00	154.00	3	1,996	0.15%
2023/03/08	2	157.00	2	157.50	157.50	0	2,003	0.00%
2023/03/07	4	159.88	2	160.25	159.00	2	2,009	0.10%
2023/03/06	0	0.00	1	156.00	155.50	-1	1,987	-0.05%
2023/03/02	1	154.50	1	154.50	154.50	0	2,041	0.00%
2023/03/01	0	0.00	2	153.00	153.50	-2	2,072	-0.10%
2023/02/24	3	155.17	2	156.75	153.50	1	2,105	0.05%
2023/02/23	1	156.50	0	0.00	156.50	1	2,148	0.05%
2023/02/22	1	155.00	0	0.00	155.00	1	2,276	0.04%
2023/02/21	1	159.50	2	159.25	159.00	-1	2,384	-0.04%
2023/02/20	3	158.33	1.1	159.50	158.50	1.9	2,453	0.08%
2023/02/17	1	156.50	0	0.00	156.50	1	2,516	0.04%
2023/02/16	1	158.50	1.1	158.68	158.50	-0.1	2,595	0.00%
2023/02/13	0	0.00	0.1	155.50	155.00	-0.1	2,964	0.00%
2023/02/10	0.1	154.50	0	0.00	154.50	0.1	2,979	0.00%
2023/02/06	1	161.00	1	159.00	158.00	0	3,001	0.00%
2023/02/03	0	0.00	1.1	160.97	160.50	-1.1	3,011	-0.04%
2023/02/01	0	0.00	2	156.00	156.00	-2	2,941	-0.07%
2023/01/31	4	154.50	5.1	156.58	154.50	-1.1	2,923	-0.04%
2023/01/30	0	0.00	2.1	149.98	150.00	-2.1	2,889	-0.07%
2023/01/17	1	142.50	0	0.00	143.50	1	2,881	0.03%
2023/01/09	1	144.00	4	142.50	144.00	-3	3,079	-0.10%
2023/01/04	5	144.00	0	0.00	142.00	5	3,259	0.15%
2023/01/03	1	144.50	0	0.00	144.50	1	3,316	0.03%
2022/12/30	0	0.00	2.1	144.98	144.50	-2.1	3,348	-0.06%
2022/12/29	1	138.50	0	0.00	140.50	1	3,394	0.03%
2022/12/28	2.2	142.43	1	143.50	142.50	1.2	3,414	0.03%
2022/12/27	1	149.50	4	150.38	149.50	-3	3,470	-0.09%
2022/12/26	1	147.50	0	0.00	147.50	1	3,520	0.03%
2022/12/23	0.1	149.50	0	0.00	149.50	0.1	3,594	0.00%
2022/12/22	0	0.00	0.1	153.00	152.00	-0.1	3,687	0.00%
2022/12/21	0	0.00	2	149.00	145.50	-2	3,799	-0.05%
2022/12/20	3.1	149.29	0	0.00	147.50	3.1	3,881	0.08%
2022/12/19	0.1	153.00	0	0.00	154.00	0.1	3,924	0.00%
2022/12/16	0.1	159.00	0	0.00	157.50	0.1	4,009	0.00%
2022/12/15	0	0.00	4	161.88	161.50	-4	4,035	-0.10%
2022/12/14	2	163.75	2.1	163.01	161.50	-0.1	4,039	0.00%
2022/12/13	0.1	159.50	0	0.00	161.50	0.1	4,078	0.00%
2022/12/12	7	163.00	1.1	163.03	161.50	5.9	4,189	0.14%
2022/12/09	2	161.75	2	157.25	157.50	0	4,154	0.00%
2022/12/08	1	157.00	1.1	153.28	158.00	-0.1	4,230	0.00%
2022/12/07	1.1	153.97	4	154.38	152.00	-2.9	4,336	-0.07%
2022/12/06	0	0.00	4	159.13	157.50	-4	4,560	-0.09%
2022/12/05	2	161.75	2	161.25	161.00	0	4,679	0.00%
2022/12/02	4	160.63	2.5	160.58	160.50	1.5	4,656	0.03%
2022/12/01	2	157.50	1	158.50	156.00	1	4,606	0.02%
2022/11/30	0.1	154.00	3	155.50	155.50	-2.9	4,587	-0.06%
2022/11/29	0	0.00	3	153.50	153.50	-3	4,573	-0.07%
2022/11/28	1	155.50	0	0.00	156.00	1	4,577	0.02%
2022/11/25	0	0.00	1	156.00	154.00	-1	4,636	-0.02%
2022/11/24	0	0.00	0.1	155.00	154.00	-0.1	4,728	0.00%
2022/11/23	1	155.50	6	153.92	153.50	-5	4,720	-0.11%
2022/11/22	11	151.95	2	152.75	152.50	9	4,731	0.19%
2022/11/18	7	156.00	24	156.15	155.00	-17	4,805	-0.35%
2022/11/17	2	150.50	2.1	152.51	153.50	-0.1	4,759	0.00%
2022/11/16	5	143.00	0	0.00	145.50	5	4,683	0.11%
2022/11/15	1.1	140.09	4	142.13	143.00	-2.9	4,668	-0.06%
2022/11/14	10	143.05	1	144.00	145.00	9	4,653	0.19%
2022/11/11	12.4	145.77	2	144.75	143.00	10.4	4,581	0.23%
2022/11/10	15.1	160.39	12	155.08	149.50	3.1	4,423	0.07%
2022/11/09	4	159.63	3	157.33	156.50	1	4,272	0.02%
2022/11/08	0	0.00	1	157.50	157.00	-1	4,235	-0.02%
2022/11/07	1	156.00	7	155.43	155.00	-6	4,268	-0.14%
2022/11/01	7	149.21	3.1	152.16	152.00	4	4,708	0.08%
2022/10/28	1	141.00	0	0.00	140.50	1	4,707	0.02%
2022/10/27	5	143.00	1	145.00	146.00	4	4,721	0.08%
2022/10/26	3	136.50	3	139.50	140.50	0	4,732	0.00%
2022/10/25	0	0.00	0.2	147.00	142.50	-0.2	4,700	0.00%
2022/10/24	2	148.75	1.1	147.55	147.00	1	4,710	0.02%
2022/10/21	1.1	147.50	0	0.00	147.00	1.1	4,803	0.02%
2022/10/20	1	152.50	0	0.00	151.00	1	4,895	0.02%
2022/10/19	0	0.00	0.1	155.00	153.50	-0.1	4,870	0.00%
2022/10/18	0.1	151.50	1	152.50	152.50	-1	4,886	-0.02%
2022/10/17	0.1	147.00	0	0.00	152.50	0.1	4,892	0.00%
2022/10/13	0.1	157.00	0	0.00	153.50	0.1	4,892	0.00%
2022/10/12	0.2	166.48	1	164.50	165.50	-0.8	4,911	-0.02%
2022/10/11	1.1	176.77	0	0.00	168.00	1.1	5,023	0.02%
2022/10/07	0	0.00	1	173.00	175.50	-1	5,098	-0.02%
2022/10/06	1	175.50	0.1	176.00	176.00	0.9	5,171	0.02%
2022/10/04	2	176.50	2	178.25	173.50	0	5,496	0.00%
2022/10/03	3	164.83	4.1	169.65	171.00	-1.1	5,563	-0.02%
2022/09/30	4	164.63	3	164.83	166.50	1	5,865	0.02%
2022/09/29	2	167.00	4.1	168.52	168.00	-2.1	5,992	-0.03%
2022/09/28	5.1	167.16	4	170.00	159.50	1.1	5,920	0.02%
2022/09/27	1	170.00	3	169.83	165.50	-2	5,818	-0.03%
2022/09/26	6	169.67	3	168.00	166.00	3	5,764	0.05%
2022/09/23	3.2	182.00	2	176.25	173.00	1.2	5,737	0.02%
2022/09/22	1	177.50	7.1	181.86	181.00	-6.1	5,659	-0.11%
2022/09/21	0	0.00	1	173.50	178.00	-1	5,601	-0.02%
2022/09/20	12	178.08	15	180.17	178.00	-3	5,585	-0.05%
2022/09/19	11	177.73	24.1	178.17	179.50	-13.1	5,479	-0.24%
2022/09/16	3.1	170.40	5	173.60	172.50	-1.9	5,348	-0.04%
2022/09/15	25.1	176.40	4	175.13	172.00	21.1	5,335	0.40%
2022/09/14	8	179.31	7.1	177.82	181.50	0.9	5,220	0.02%
2022/09/13	4	175.00	8.2	176.82	177.00	-4.2	5,125	-0.08%
2022/09/12	0	0.00	4.1	167.56	167.00	-4.1	4,977	-0.08%
2022/09/08	2	159.00	2	159.25	158.00	0	4,894	0.00%
2022/09/05	0.1	157.00	2	158.50	156.50	-1.9	4,868	-0.04%
2022/09/01	6	165.00	1	160.00	160.00	5	4,838	0.10%
2022/08/31	2	164.75	3	166.00	166.00	-1	4,761	-0.02%
2022/08/30	1	160.00	2.1	160.30	160.50	-1.1	4,645	-0.02%
2022/08/26	1	160.00	1	158.00	157.50	0	4,581	0.00%
2022/08/25	3	160.33	9.2	159.64	162.00	-6.2	4,551	-0.14%
2022/08/24	7	157.50	4	154.75	154.00	3	4,485	0.07%
2022/08/23	1	154.00	2.1	151.41	153.50	-1.1	4,402	-0.02%
2022/08/22	5	150.70	2	151.25	148.50	3	4,371	0.07%
2022/08/19	8	154.81	10.1	154.11	154.50	-2.1	4,350	-0.05%
2022/08/16	6	146.75	0.1	147.00	146.50	5.9	4,301	0.14%
2022/08/12	27.1	146.96	27	147.46	148.00	0.1	4,306	0.00%
2022/08/11	5.1	149.59	4	147.13	145.50	1.1	4,257	0.03%
2022/08/10	0.1	158.00	0	0.00	157.00	0.1	4,070	0.00%
2022/08/09	5	168.00	7	161.64	160.00	-2	4,052	-0.05%
2022/08/08	4	160.50	6.1	161.01	163.50	-2.1	3,884	-0.06%
2022/08/05	0	0.00	1.1	152.67	155.00	-1.1	3,739	-0.03%
2022/08/04	1	150.00	2	151.50	151.00	-1	3,714	-0.03%
2022/08/03	0.1	149.00	0.1	150.00	149.50	0	3,674	0.00%
2022/08/02	2	150.75	0	0.00	154.00	2	3,640	0.05%
2022/08/01	1.1	149.46	0	0.00	152.50	1.1	3,604	0.03%
2022/07/29	4	152.63	1	151.50	151.50	3	3,587	0.08%
2022/07/28	6.2	152.06	5	149.50	149.50	1.2	3,544	0.03%
2022/07/27	2	154.75	10.2	154.22	156.50	-8.2	3,435	-0.24%
2022/07/26	0.1	146.81	0	0.00	147.00	0.1	3,316	0.00%
2022/07/25	2	150.75	11.1	151.00	151.00	-9.1	3,297	-0.28%
2022/07/22	2	147.00	1	145.00	145.50	1	3,239	0.03%
2022/07/21	3.1	147.15	8	147.88	149.00	-4.9	3,191	-0.15%
2022/07/20	2	151.25	8.1	151.07	150.50	-6.1	3,130	-0.19%
2022/07/19	7.1	145.72	101	145.34	146.00	-93.9	3,039	-3.09%	大賣/
2022/07/18	7	146.86	5	148.80	151.00	2	2,947	0.07%
2022/07/15	10.1	150.13	6	148.17	148.00	4.1	2,779	0.15%
2022/07/14	2	155.75	8	157.06	156.50	-6	2,634	-0.23%
2022/07/13	110.1	157.11	4.1	156.91	153.50	106	2,511	4.22%	大買/鉅額交易
2022/07/12	9	150.44	7	150.64	151.00	2	2,290	0.09%
2022/07/11	2	149.00	8	150.81	150.00	-6	2,051	-0.29%
2022/07/08	15	149.40	8.1	149.58	147.00	6.9	1,886	0.37%
2022/07/07	8	139.38	10	139.10	141.00	-2	1,525	-0.13%
2022/07/06	1	122.50	2	128.75	128.50	-1	1,323	-0.08%
2022/07/05	1	125.00	0	0.00	126.50	1	1,293	0.08%
2022/07/04	1	127.00	1	129.50	128.50	0	1,267	0.00%
2022/06/27	1	130.50	0	0.00	132.50	1	1,231	0.08%
2022/06/24	0	0.00	1	130.50	130.00	-1	1,232	-0.08%
2022/06/23	1	130.50	2.2	131.25	131.50	-1.2	1,194	-0.10%
2022/06/22	0	0.00	3	126.50	127.00	-3	1,138	-0.26%
2022/06/21	0	0.00	1	123.50	125.50	-1	1,112	-0.09%
2022/06/20	5.1	130.42	2	132.00	121.50	3.1	1,071	0.29%
2022/06/17	3	131.50	3.6	133.77	134.50	-0.6	961	-0.06%
2022/06/16	1.1	132.57	1	128.00	128.00	0.1	894	0.01%
2022/06/15	0	0.00	1	133.00	131.00	-1	875	-0.11%
2022/06/14	1	131.00	0.1	131.00	131.00	0.9	861	0.10%
2022/06/10	1	131.50	1	132.00	132.00	0	852	0.00%
2022/06/09	3	130.33	3.1	130.68	130.50	-0.1	832	-0.01%
2022/06/06	0.1	127.00	0	0.00	125.50	0.1	793	0.01%
2022/06/02	1	132.00	1	131.00	131.00	0	790	0.00%
2022/06/01	1	130.00	0.1	130.50	129.50	0.9	765	0.12%
2022/05/27	3	127.00	3.1	125.97	125.00	-0.1	694	-0.02%
2022/05/25	0	0.00	3.1	121.52	120.50	-3.1	636	-0.49%
2022/05/23	1	118.00	2	117.25	117.50	-1	593	-0.17%
2022/05/20	2	121.25	2.1	118.19	117.00	-0.1	585	-0.02%
2022/05/19	1.1	114.26	1	116.00	114.50	0.1	531	0.02%
2022/05/18	1	114.00	1	113.50	114.00	0	527	0.00%
2022/05/17	0	0.00	0.1	114.00	113.50	-0.1	519	-0.02%
2022/05/16	0.1	107.50	0	0.00	107.50	0.1	510	0.02%
2022/05/13	0	0.00	0.1	110.00	110.00	-0.1	510	-0.02%
2022/04/18	0.1	114.50	0	0.00	113.50	0.1	556	0.02%
2022/04/14	1	118.00	0	0.00	117.50	1	576	0.17%
2022/04/11	0.1	117.50	0	0.00	117.00	0.1	605	0.02%
2022/04/08	0	0.00	1	121.50	121.50	-1	604	-0.17%
2022/04/07	1	127.00	0	0.00	122.50	1	601	0.17%
2022/03/31	0	125.00	1	126.00	123.50	-1	707	-0.14%
2022/03/30	2	132.00	0.1	130.00	128.50	1.9	704	0.27%
2022/03/29	1	123.50	0	0.00	125.00	1	676	0.15%
2022/02/14	0	0.00	1	126.50	127.50	-1	1,200	-0.08%
2022/01/26	1	123.50	0	0.00	124.00	1	1,320	0.08%
2022/01/25	0.1	123.00	0	0.00	123.00	0.1	1,351	0.01%
2022/01/18	0.1	131.50	0	0.00	131.50	0.1	1,526	0.01%
2022/01/14	0	0.00	1	130.50	130.00	-1	1,598	-0.06%
2022/01/13	1	134.00	0	0.00	131.00	1	1,599	0.06%
2022/01/12	0.1	135.00	0	0.00	135.50	0.1	1,620	0.01%
2022/01/07	0.1	138.00	0	0.00	138.50	0.1	1,638	0.01%
2022/01/05	0	0.00	4	140.63	142.50	-4	1,609	-0.25%
2022/01/04	0.1	139.50	0	0.00	140.50	0.1	1,600	0.01%
2022/01/03	0	0.00	0.1	140.00	140.50	-0.1	1,598	0.00%
2021/12/30	2	140.25	0	0.00	140.00	2	1,592	0.13%
2021/12/29	0	0.00	0.5	140.10	141.00	-0.5	1,589	-0.03%
2021/12/28	2	141.50	1	143.50	140.50	1	1,578	0.06%
2021/12/27	1	144.50	5.1	141.91	142.50	-4.1	1,527	-0.27%
2021/12/24	1.1	139.09	0	0.00	138.00	1.1	1,461	0.07%
2021/12/23	4.1	139.21	0	0.00	137.50	4.1	1,444	0.28%
2021/12/20	0	0.00	1.1	139.14	141.00	-1.1	1,382	-0.08%
2021/12/16	1	140.50	3.1	139.09	141.00	-2.1	1,423	-0.15%
2021/12/09	1	134.00	0	0.00	134.50	1	1,345	0.07%
2021/12/08	0	0.00	0.6	134.96	137.00	-0.6	1,335	-0.05%
2021/12/06	0.1	129.00	0	0.00	129.00	0.1	1,314	0.01%
2021/11/30	0	0.00	0.1	132.50	134.00	-0.1	1,310	-0.01%
2021/11/26	0.1	127.00	0	0.00	126.00	0.1	1,269	0.01%
2021/11/25	0.1	132.00	0	0.00	130.00	0.1	1,257	0.01%
2021/11/17	0.1	136.00	2	137.00	136.00	-1.9	1,240	-0.15%
2021/11/15	0	0.00	0.1	141.50	141.50	-0.1	1,189	-0.01%
2021/11/12	2	137.75	1	142.00	136.50	1	1,154	0.09%
2021/11/10	0	0.00	0.1	134.50	135.00	-0.1	1,032	-0.01%
2021/11/08	2.1	125.29	1	126.00	126.00	1.1	988	0.11%
2021/11/05	0	0.00	0.1	132.50	132.00	-0.1	969	-0.01%
2021/11/04	0	0.00	1	130.00	128.50	-1	961	-0.10%
2021/11/03	0.1	127.00	0	0.00	128.00	0.1	961	0.01%
2021/11/02	3	130.50	4	129.38	128.50	-1	943	-0.11%
2021/11/01	1	132.00	3	134.00	134.00	-2	912	-0.22%
2021/10/29	1	135.00	1	134.50	134.00	0	893	0.00%
2021/10/28	2	137.50	0	0.00	132.50	2	871	0.23%
2021/10/27	2	133.00	1	136.00	135.00	1	841	0.12%
2021/10/26	2	134.50	2	131.25	129.00	0	816	0.00%
2021/10/25	1	129.00	2.1	131.71	131.00	-1.1	762	-0.14%
2021/10/22	1	122.50	2.1	122.50	122.00	-1.1	734	-0.15%
2021/10/21	1	123.00	1	121.50	121.50	0	748	0.00%
2021/10/20	2	121.75	0	0.00	123.00	2	756	0.26%
2021/10/19	0	0.00	2.1	115.33	121.00	-2.1	752	-0.28%
2021/10/06	1.1	110.38	0	0.00	108.00	1.1	933	0.12%
2021/09/29	1	113.50	0	0.00	113.00	1	1,279	0.08%
2021/09/27	0.1	122.00	0	0.00	120.00	0.1	1,461	0.01%
2021/09/23	0	0.00	2.1	124.97	124.50	-2.1	1,555	-0.14%
2021/09/22	1	112.50	0	0.00	117.00	1	1,543	0.06%
2021/09/15	1	113.00	1	115.00	115.00	0	1,836	0.00%
2021/09/10	1	115.00	0.1	115.50	115.00	0.9	1,997	0.05%
2021/09/09	0	0.00	1	112.00	116.00	-1	2,001	-0.05%
2021/09/08	0	0.00	1	110.00	109.00	-1	2,000	-0.05%
2021/09/03	0.2	118.50	0	0.00	117.00	0.2	1,992	0.01%
2021/08/24	0	0.00	1	121.00	121.00	-1	1,990	-0.05%
2021/08/23	1	121.00	0	0.00	121.50	1	1,985	0.05%
2021/08/12	0	0.00	0.1	127.50	127.00	-0.1	1,944	-0.01%
2021/08/11	0.1	126.50	0	0.00	125.50	0.1	1,943	0.00%
2021/08/09	1.1	134.18	0	0.00	130.00	1.1	1,941	0.06%
2021/08/06	1	135.50	0	0.00	135.50	1	1,940	0.05%
2021/07/29	0.2	138.50	0	0.00	140.00	0.2	1,979	0.01%
2021/07/28	0.1	137.00	1	135.50	136.00	-0.9	1,968	-0.05%
2021/07/27	2.2	143.68	1	141.50	140.00	1.2	1,954	0.06%
2021/07/26	0	0.00	2	147.00	146.50	-2	1,948	-0.10%
2021/07/23	3.2	145.44	1	149.50	145.00	2.2	1,932	0.11%
2021/07/22	0	0.00	1	145.00	146.00	-1	1,905	-0.05%
2021/07/19	0.1	146.00	1	145.00	145.00	-0.9	1,834	-0.05%
2021/07/16	0	0.00	1	147.00	146.50	-1	1,824	-0.05%
2021/07/15	1	143.50	1	145.50	144.50	0	1,806	0.00%
2021/07/14	3	142.33	0	0.00	142.00	3	1,785	0.17%
2021/07/13	1	149.50	1	146.50	141.00	0	1,760	0.00%
2021/07/12	2	146.25	2	150.50	150.00	0	1,699	0.00%
2021/07/09	0	0.00	1	144.50	144.50	-1	1,611	-0.06%
2021/07/08	3	145.83	1	147.50	141.50	2	1,566	0.13%
2021/07/07	0	0.00	1	142.50	144.00	-1	1,485	-0.07%
2021/07/06	10	141.00	6	142.00	139.00	4	1,430	0.28%
2021/07/05	2	140.75	1	141.00	144.00	1	1,413	0.07%
2021/07/02	0	0.00	5	138.60	139.00	-5	1,304	-0.38%
2021/07/01	3	130.00	1	133.50	129.50	2	1,255	0.16%
2021/06/30	5	134.50	2	133.25	134.00	3	1,249	0.24%
2021/06/29	0	0.00	1	134.00	134.00	-1	1,209	-0.08%
2021/06/28	3	132.33	1	133.50	131.50	2	1,178	0.17%
2021/06/25	0	0.00	1.1	130.00	129.00	-1.1	1,177	-0.09%
2021/06/24	2.5	125.90	2	125.75	126.50	0.5	1,197	0.04%
2021/06/23	1	123.00	3	122.83	127.50	-2	1,063	-0.19%
2021/06/22	0	0.00	1	117.50	116.00	-1	935	-0.11%
2021/06/21	0	0.00	1	111.00	112.50	-1	909	-0.11%
2021/06/16	0	0.00	0.2	110.00	109.50	-0.2	924	-0.02%
2021/06/10	1	110.00	2	110.50	110.00	-1	949	-0.11%
2021/06/09	0	0.00	0.1	110.00	109.00	-0.1	955	-0.01%
2021/06/08	0	0.00	1	107.50	107.50	-1	947	-0.11%
2021/06/07	2	107.00	0	0.00	106.00	2	950	0.21%
2021/06/04	0	0.00	0.1	106.00	106.50	-0.1	954	-0.01%
2021/06/03	1	105.00	0	0.00	104.50	1	963	0.10%
2021/06/01	0	0.00	1	107.00	107.50	-1	975	-0.10%
2021/05/14	1	102.50	0	0.00	99.30	1	1,119	0.09%
2021/05/12	2	102.00	5	105.70	106.50	-3	1,129	-0.27%
2021/05/07	0	0.00	1	104.50	106.00	-1	1,189	-0.08%
2021/05/06	1	101.00	0	0.00	100.50	1	1,260	0.08%
2021/05/05	0	0.00	2	102.00	100.50	-2	1,425	-0.14%
2021/05/04	3	100.83	0	0.00	101.50	3	1,549	0.19%
2021/05/03	2	109.00	0	0.00	107.00	2	1,551	0.13%
2021/04/26	0	0.00	1	114.00	114.50	-1	2,274	-0.04%
2021/04/21	1	114.00	0	0.00	116.50	1	2,587	0.04%
2021/04/20	1	114.00	0	0.00	114.00	1	2,586	0.04%
2021/04/16	6	115.00	0	0.00	116.00	6	2,639	0.23%
2021/04/14	1	112.50	0	0.00	114.50	1	2,882	0.03%
2021/04/12	1.1	116.00	0	0.00	116.00	1.1	2,958	0.04%
2021/04/07	2	120.50	1	121.00	122.00	1	3,036	0.03%
2021/04/01	0	0.00	0.1	122.00	120.00	-0.1	3,025	0.00%
2021/03/31	0.1	119.00	0	0.00	119.00	0.1	3,000	0.00%
2021/03/30	0	0.00	0.1	121.50	121.00	-0.1	2,995	0.00%
2021/03/29	0	0.00	4.1	121.26	122.50	-4.1	2,945	-0.14%
2021/03/19	3	116.33	11	117.05	115.00	-8	3,017	-0.27%
2021/03/08	0	0.00	1	109.50	109.00	-1	3,594	-0.03%
2021/03/05	0.1	112.00	0	0.00	112.00	0.1	3,797	0.00%
2021/03/03	0	0.00	1	112.50	114.00	-1	4,286	-0.02%
2021/03/02	1.1	115.36	0	0.00	112.00	1.1	4,683	0.02%
2021/02/24	5	118.70	4	115.00	115.00	1	4,916	0.02%
2021/02/23	0	0.00	0.1	120.00	119.50	-0.1	4,926	0.00%
2021/02/22	0	0.00	1	117.50	117.00	-1	4,933	-0.02%
2021/02/05	1	112.00	0	0.00	111.50	1	5,052	0.02%
2021/02/04	0	0.00	1	111.50	111.50	-1	5,312	-0.02%
2021/02/02	0	0.00	1	113.50	112.50	-1	5,659	-0.02%
2021/02/01	1	110.00	0	0.00	111.00	1	5,646	0.02%
2021/01/29	2	119.17	3	114.17	113.50	-1	5,620	-0.02%
2021/01/28	1	122.00	0	0.00	119.00	1	5,549	0.02%
2021/01/27	4	120.25	4.1	120.04	120.00	-0.1	5,475	0.00%
2021/01/26	11	120.73	11	119.95	116.50	0	5,304	0.00%
2021/01/25	0	0.00	1	113.00	113.00	-1	5,175	-0.02%
2021/01/22	1	114.00	0	0.00	115.50	1	5,148	0.02%
2021/01/20	5.1	119.94	5	116.70	115.00	0.1	5,043	0.00%
2021/01/19	36.2	134.17	31	132.21	125.00	5.2	4,890	0.11%
2021/01/18	22	123.14	27.1	122.54	127.50	-5.1	4,405	-0.12%
2021/01/15	5	119.20	3.1	119.32	116.00	1.9	4,220	0.04%
2021/01/14	1	110.00	0	0.00	112.50	1	4,110	0.02%
2021/01/12	0.1	113.00	0	0.00	111.50	0.1	4,079	0.00%
2021/01/11	2	117.00	0	0.00	114.50	2	4,055	0.05%
2021/01/08	12	123.04	19	122.45	116.50	-7	4,027	-0.17%
2021/01/07	0	0.00	0.1	117.00	118.00	-0.1	3,864	0.00%
2021/01/06	6.1	110.05	2	112.50	110.00	4.1	3,801	0.11%
2021/01/04	17	117.71	28.1	117.63	120.00	-11.1	3,717	-0.30%
2020/12/31	1	114.00	1	112.50	114.00	0	3,632	0.00%
2020/12/30	3	112.83	1	113.50	111.50	2	3,637	0.05%
2020/12/29	0	0.00	1	114.00	113.50	-1	3,627	-0.03%
2020/12/28	1	112.00	2	111.00	111.50	-1	3,661	-0.03%
2020/12/25	0	0.00	0.1	110.00	110.50	-0.1	3,696	0.00%
2020/12/22	0.1	103.73	2	108.50	104.50	-1.9	3,662	-0.05%
2020/12/21	3	105.67	0	0.00	107.00	3	3,635	0.08%
2020/12/18	4	109.63	0	0.00	108.00	4	3,595	0.11%
2020/12/17	1	114.00	0	0.00	112.50	1	3,575	0.03%
2020/12/15	3	115.00	7	111.43	109.00	-4	3,524	-0.11%
2020/12/14	1	111.50	2	111.00	111.50	-1	3,453	-0.03%
2020/12/11	2	113.25	2	113.50	111.00	0	3,427	0.00%
2020/12/10	6	113.25	6.1	113.72	112.00	-0.1	3,340	0.00%
2020/12/09	3	112.50	4	113.00	112.50	-1	3,276	-0.03%
2020/12/08	8	115.81	5	115.70	112.50	3	3,241	0.09%
2020/12/07	2	115.00	14	117.43	116.00	-12	3,144	-0.38%
2020/12/04	1	112.50	1	112.00	112.50	0	2,970	0.00%
2020/12/03	7	114.00	4	113.75	112.00	3	2,911	0.10%
2020/12/02	5	114.80	8	116.06	116.50	-3	2,837	-0.11%
2020/12/01	18	116.36	6	117.83	114.50	12	2,768	0.43%
2020/11/30	9.1	116.85	4	117.50	113.00	5.1	2,552	0.20%
2020/11/27	3	114.50	3.1	113.55	119.50	-0.1	2,310	-0.01%
2020/11/26	33	110.24	25.2	111.76	109.00	7.8	2,053	0.38%
2020/11/25	7	102.64	7	103.64	105.50	0	1,645	0.00%
2020/11/24	2	96.60	4	96.43	96.00	-2	1,440	-0.14%
2020/11/23	0	0.00	2	99.50	98.30	-2	1,417	-0.14%
2020/11/20	2	97.45	0	0.00	98.50	2	1,380	0.14%
2020/11/19	3	97.10	0	0.00	98.90	3	1,345	0.22%
2020/11/17	2	94.70	0	0.00	96.30	2	1,279	0.16%
2020/11/16	2	97.05	1	97.10	96.60	1	1,250	0.08%
2020/11/13	3	97.67	22	97.80	97.50	-19	1,200	-1.58%
2020/11/12	31	98.83	10	100.61	97.30	21	1,129	1.86%
2020/11/11	3	97.50	3	98.30	100.50	0	863	0.00%
2020/11/10	0	0.00	1	91.70	91.70	-1	617	-0.16%
2020/10/13	0	0.00	1	83.10	84.40	-1	489	-0.20%
2020/10/12	3	83.60	4	83.95	83.70	-1	482	-0.21%
2020/10/08	2	84.30	2	84.75	83.40	0	479	0.00%
2020/10/07	1	84.20	1	83.30	84.60	0	464	0.00%
2020/10/05	5	83.12	2	81.85	82.70	3	441	0.68%
2020/09/30	0	0.00	2	80.00	80.00	-2	377	-0.53%
2020/09/28	1	74.50	0	0.00	74.50	1	325	0.29%
2020/09/25	0	0.00	2	73.00	72.90	-2	328	-0.61%
2020/09/11	2	73.50	2	73.70	73.50	0	397	0.00%
2020/09/01	0	0.00	1	75.30	75.70	-1	605	-0.17%
2020/08/26	1	74.20	0	0.00	74.50	1	700	0.14%
2020/08/24	0	0.00	1	72.20	72.20	-1	716	-0.14%
2020/08/21	1	75.20	0	0.00	75.40	1	724	0.14%
2020/08/06	2	77.30	0	0.00	76.80	2	1,079	0.19%
2020/07/29	2	73.00	2	74.30	74.10	0	1,234	0.00%
2020/07/22	0.1	79.50	0	0.00	79.20	0.1	1,251	0.01%
2020/07/20	2	77.90	2	78.10	77.90	0	1,238	0.00%
2020/07/08	3	84.10	3	84.60	84.00	0	1,272	0.00%
2020/07/01	0	0.00	2	83.40	83.70	-2	1,339	-0.15%
2020/06/30	3	82.57	1	83.50	82.60	2	1,338	0.15%
2020/06/22	0	0.00	2	85.45	85.20	-2	1,315	-0.15%
2020/06/19	1	88.00	0	0.00	86.60	1	1,315	0.08%
2020/06/18	1	87.50	0	0.00	87.30	1	1,300	0.08%
2020/06/16	1	88.30	0	0.00	88.10	1	1,292	0.08%
2020/06/15	0	0.00	2	85.40	85.40	-2	1,290	-0.16%
2020/06/11	2	92.15	2	90.75	90.70	0	1,272	0.00%
2020/06/10	0	0.00	1	91.00	91.50	-1	1,236	-0.08%
2020/06/08	1	92.60	4	92.98	91.90	-3	1,228	-0.24%
2020/06/05	1	90.00	0	0.00	90.00	1	1,158	0.09%
2020/06/04	1	87.70	2	88.00	87.90	-1	1,125	-0.09%
2020/06/03	3	86.57	5	85.84	85.80	-2	1,091	-0.18%
2020/06/02	2	85.30	0	0.00	84.70	2	1,076	0.19%
2020/06/01	0	0.00	5	85.60	85.60	-5	1,071	-0.47%
2020/05/28	2	84.30	0	0.00	83.10	2	1,068	0.19%
2020/05/27	0	0.00	1	85.50	84.20	-1	1,066	-0.09%
2020/05/26	0	0.00	3	85.83	85.10	-3	1,062	-0.28%
2020/05/22	2	87.35	1	87.00	86.80	1	1,041	0.10%
2020/05/21	2	90.40	0	0.00	88.90	2	1,026	0.19%
2020/05/20	3	87.23	2	86.45	87.00	1	950	0.11%
2020/05/18	1	82.50	1	81.80	81.70	0	889	0.00%
2020/05/14	1	81.50	0	0.00	82.90	1	863	0.12%
2020/05/13	9	88.04	3	86.00	86.00	6	823	0.73%
2020/05/12	1	82.80	2	85.85	86.40	-1	711	-0.14%
2020/05/11	0	0.00	1	76.50	78.60	-1	622	-0.16%
2020/05/08	3	73.97	0	0.00	73.50	3	590	0.51%
2020/05/06	0	0.00	1	70.10	69.90	-1	583	-0.17%
2020/05/05	1	70.60	0	0.00	69.90	1	584	0.17%
2020/04/30	1	71.70	1	72.20	72.00	0	596	0.00%
2020/04/14	0	0.00	2	68.30	68.30	-2	780	-0.26%
2020/04/13	0	0.00	1	69.90	68.00	-1	797	-0.13%
2020/04/09	1	64.00	1	63.70	63.10	0	774	0.00%
2020/04/08	0	0.00	1	65.00	67.10	-1	759	-0.13%
2020/03/27	1	61.50	1	60.00	59.50	0	783	0.00%
2020/03/20	4	58.05	1	58.00	57.20	3	818	0.37%
2020/03/19	0	0.00	2	57.00	55.80	-2	818	-0.24%
2020/03/11	2	76.20	0	0.00	74.40	2	767	0.26%
2020/03/04	2	80.20	0	0.00	81.10	2	748	0.27%
2020/02/26	0	0.00	2	84.85	84.20	-2	713	-0.28%
2020/02/17	0	0.00	1	89.10	89.20	-1	695	-0.14%
2020/02/14	0	0.00	1	91.10	91.00	-1	694	-0.14%
2020/02/12	1	88.50	0	0.00	91.40	1	686	0.15%
2020/02/10	0.2	86.50	0	0.00	86.20	0.2	670	0.02%
2020/02/07	0	0.00	4	92.35	89.80	-4	657	-0.61%
2020/01/30	0.2	90.00	6	92.50	90.20	-5.8	583	-1.00%
2020/01/20	0	0.00	1.2	98.57	99.70	-1.2	558	-0.21%
2020/01/17	1	97.70	0	0.00	97.70	1	550	0.18%
2020/01/16	3	98.67	2	99.00	99.20	1	542	0.18%
2020/01/15	0	0.00	2	99.50	98.70	-2	505	-0.40%
2020/01/14	6	98.17	1.2	99.72	97.40	4.8	485	1.00%
2020/01/13	1	93.20	0	0.00	93.60	1	406	0.25%
2020/01/02	2	91.20	0	0.00	90.70	2	299	0.67%
2019/12/30	4	88.20	5	87.84	89.50	-1	257	-0.39%
2019/12/27	2	85.00	0	0.00	85.20	2	235	0.85%
2019/12/24	1	83.10	1	84.00	82.50	0	217	0.00%
2019/12/18	2	82.80	0	0.00	82.60	2	191	1.04%
2019/12/17	10	82.51	11	82.89	82.70	-1	184	-0.54%
2019/12/16	0	0.00	1	78.50	78.60	-1	157	-0.63%
2019/12/06	0	0.00	1	75.50	76.10	-1	144	-0.69%
2019/11/11	0	0.00	3	75.90	75.70	-3	184	-1.63%
2019/10/21	1	75.20	0	0.00	75.30	1	169	0.59%
2019/09/04	0	0.00	1	71.90	72.10	-1	218	-0.46%
2019/08/27	0	0.00	1	72.00	71.90	-1	219	-0.45%
2019/08/26	1	74.30	0	0.00	75.00	1	215	0.46%
2019/08/13	1	73.80	0	0.00	73.60	1	197	0.51%
2019/08/01	1	77.50	0	0.00	77.80	1	222	0.45%
2019/07/17	2	77.75	0	0.00	77.80	2	247	0.81%
2019/07/03	1	81.00	0	0.00	80.00	1	251	0.40%
2019/06/13	1	76.00	0	0.00	77.30	1	258	0.39%
2019/06/05	0.1	72.20	0	0.00	72.10	0.1	256	0.04%
2019/06/04	0	0.00	1	72.70	72.10	-1	262	-0.38%
2019/05/30	3	71.67	0	0.00	72.40	3	266	1.13%
2019/04/09	1	90.00	0	0.00	90.10	1	497	0.20%
2019/04/08	0	0.00	1	89.50	89.60	-1	494	-0.20%
2019/03/14	0.1	90.00	0	0.00	90.00	0.1	620	0.01%
2019/03/05	0	0.00	1	95.00	93.90	-1	703	-0.14%
2019/02/25	1	97.00	1	97.50	97.50	0	703	0.00%
2019/02/21	0	0.00	1	95.50	95.40	-1	696	-0.14%
2019/02/18	0	0.00	0.1	95.20	94.70	-0.1	693	-0.01%
2019/02/14	0	0.00	1	94.80	95.20	-1	685	-0.15%
2019/02/13	1	89.90	0	0.00	91.60	1	674	0.15%
2019/01/22	0.1	90.20	0	0.00	90.20	0.1	652	0.01%
2019/01/21	0	0.00	1	89.20	91.30	-1	648	-0.15%
2019/01/18	0	0.00	3	89.50	90.10	-3	641	-0.47%
2019/01/17	3	92.43	0	0.00	91.20	3	636	0.47%
2019/01/16	1	93.30	0.1	93.00	93.10	1	622	0.15%
2019/01/14	1	89.50	1	88.40	87.90	0	580	0.00%
2019/01/11	0	0.00	1	88.00	87.20	-1	572	-0.17%
2019/01/03	1	81.40	0	0.00	80.80	1	553	0.18%
2018/12/13	1	90.00	0	0.00	88.00	1	512	0.20%
2018/12/12	1	84.30	2	84.80	84.90	-1	459	-0.22%
2018/12/06	0	0.00	1	80.40	79.10	-1	429	-0.23%
2018/11/13	0	0.00	2	73.70	73.30	-2	428	-0.47%
2018/11/05	3	85.37	2	83.00	83.00	1	483	0.21%
2018/11/02	1	80.80	0	0.00	80.10	1	514	0.19%
2018/11/01	0	0.00	1	79.10	79.50	-1	512	-0.20%
2018/10/24	1	77.60	0	0.00	76.70	1	507	0.20%
2018/10/19	10	79.25	0	0.00	80.10	10	493	2.03%
2018/10/16	0	0.00	1	82.80	82.40	-1	486	-0.21%
2018/10/12	1	79.80	0	0.00	80.00	1	490	0.20%
2018/10/05	1	88.50	10	90.96	87.90	-9	464	-1.94%
2018/08/30	1	109.50	0	0.00	108.50	1	378	0.26%
2018/08/24	1	119.50	0	0.00	120.00	1	359	0.28%
2018/08/22	0	0.00	1	124.00	122.50	-1	340	-0.29%
2018/08/14	3	118.67	0	0.00	117.00	3	297	1.01%
2018/08/13	2	120.50	0	0.00	120.00	2	287	0.70%
2018/08/10	2	127.00	0	0.00	125.50	2	273	0.73%
2018/07/11	1	133.00	0	0.00	133.00	1	218	0.46%
2018/06/27	0	139.00	0	0.00	138.50	0	257	0.01%
2018/06/26	1	140.50	0	0.00	140.00	1	256	0.39%
2018/06/25	0.1	142.00	0	0.00	141.50	0.1	260	0.04%
2018/06/22	0	0.00	1	142.00	142.00	-1	261	-0.38%
2018/06/11	0.1	143.50	0	0.00	143.50	0.1	277	0.04%
2018/05/22	0	0.00	0.1	143.50	143.00	-0.1	301	-0.03%
2018/05/15	0.1	141.50	0	0.00	141.00	0.1	329	0.03%
2018/04/24	1	146.00	0	0.00	145.00	1	332	0.30%
2018/04/16	0	0.00	1	152.50	155.00	-1	310	-0.32%
2018/04/12	1	148.50	1.1	149.09	149.00	-0.1	308	-0.03%
2018/04/11	0	0.00	1	146.00	146.00	-1	307	-0.33%
2018/04/09	1	150.00	0	0.00	149.00	1	314	0.32%
2018/04/02	1	148.00	0.1	148.00	148.00	0.9	306	0.29%
2018/03/21	0	0.00	3	145.50	144.00	-3	308	-0.97%
2018/03/16	0	0.00	0.1	145.50	143.00	-0.1	309	-0.03%
2018/03/15	0	0.00	0.1	147.00	147.00	-0.1	308	-0.03%
2018/03/14	0	0.00	2	143.00	143.00	-2	309	-0.65%
2018/03/13	3	144.50	0	0.00	144.00	3	315	0.95%
2018/03/12	0	0.00	7	145.07	145.00	-7	317	-2.20%
2018/03/06	4	144.63	0.1	145.50	144.50	3.9	328	1.19%
2018/03/01	1	142.50	0	0.00	143.50	1	323	0.31%
2018/02/27	2	143.00	0	0.00	143.50	2	322	0.62%
2018/02/23	0	0.00	2	141.75	141.50	-2	325	-0.61%
2018/02/22	4	143.25	0	0.00	140.50	4	331	1.21%
2018/02/12	0.2	140.00	0	0.00	139.00	0.2	315	0.05%
2018/02/06	0.1	141.00	0	0.00	141.00	0.1	329	0.03%
2018/02/05	2	148.75	1	150.50	149.00	1	322	0.31%
2018/01/30	0	0.00	14	152.64	152.00	-14	332	-4.20%
2018/01/29	0	0.00	4	155.00	155.00	-4	330	-1.21%
2018/01/17	2	157.25	0	0.00	157.00	2	359	0.56%
2018/01/16	1	157.50	0	0.00	158.50	1	364	0.27%
2018/01/15	0	0.00	1	157.00	157.50	-1	364	-0.27%
2018/01/09	1	156.50	0	0.00	157.00	1	382	0.26%
2018/01/04	1	152.50	0	0.00	152.50	1	396	0.25%