胡連 (6279)-元富-城東券商分點個股進出

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
155.5
漲跌
--
漲幅
0.00%
成交量
209張
產業
上櫃電子零組件類股
485人加入追蹤

立即追蹤
本地時間:13:30

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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/04/24	1	151.50	0	0.00	151.50	1	840	0.12%
2024/04/18	1	150.00	0	0.00	151.00	1	837	0.12%
2024/04/17	4	151.50	0	0.00	152.00	4	836	0.48%
2024/04/16	1.3	150.19	0	0.00	149.50	1.3	836	0.16%
2024/04/15	0.1	156.00	2	156.00	154.00	-1.9	827	-0.23%
2024/04/12	2.8	155.18	1	155.50	154.50	1.8	821	0.22%
2024/04/11	0.2	158.00	0.3	157.50	157.00	-0.1	814	-0.01%
2024/04/10	0.4	160.63	0	0.00	160.50	0.4	801	0.05%
2024/04/09	3.2	160.69	1	161.00	160.50	2.2	798	0.28%
2024/04/08	0.2	165.50	0	0.00	164.50	0.2	779	0.03%
2024/04/03	1.4	169.21	1	169.50	169.50	0.4	771	0.05%
2024/04/02	2.3	170.91	4	171.74	169.00	-1.7	778	-0.22%
2024/04/01	4	171.25	8	173.63	170.00	-4	760	-0.53%
2024/03/29	1.1	164.91	1	165.50	167.50	0.1	702	0.01%
2024/03/28	0.1	166.50	0	0.00	165.50	0.1	691	0.01%
2024/03/26	0	162.00	0	0.00	161.00	0	679	0.00%
2024/03/25	5	161.90	1	162.00	161.50	4	670	0.60%
2024/03/21	1	162.00	1	162.50	163.00	0	673	0.00%
2024/03/20	0	0.00	4	163.25	161.50	-4	674	-0.59%
2024/03/19	1	163.00	0	0.00	163.00	1	671	0.15%
2024/03/18	0	0.00	0.6	166.76	166.00	-0.6	658	-0.09%
2024/03/15	2.2	163.05	0	0.00	163.00	2.2	655	0.34%
2024/03/14	4.2	168.17	0	0.00	164.50	4.2	654	0.64%
2024/03/13	2	168.00	20.2	169.50	170.50	-18.2	644	-2.81%
2024/03/12	0	0.00	1	163.00	167.00	-1	606	-0.16%
2024/03/11	20	161.73	1	159.50	160.00	19	594	3.20%
2024/03/08	0.1	161.00	1.2	161.00	161.00	-1.2	598	-0.19%
2024/03/05	0	0.00	2	167.75	167.50	-2	553	-0.36%
2024/03/04	1	168.50	2	166.50	166.50	-1	543	-0.18%
2024/03/01	2	166.25	1	167.00	167.50	1	536	0.19%
2024/02/29	0.1	167.00	11	167.91	167.50	-10.9	530	-2.06%
2024/02/27	12.2	159.72	0.2	160.00	159.50	12.1	458	2.63%
2024/02/26	1.6	158.00	0	157.50	157.50	1.6	462	0.34%
2024/02/22	0	0.00	2	159.50	159.00	-2	469	-0.43%
2024/02/21	0	0.00	2	159.00	159.00	-2	468	-0.43%
2024/02/16	1	158.00	5	158.60	159.00	-4	457	-0.88%
2024/02/15	0	0.00	12	153.50	154.50	-12	442	-2.71%
2024/01/31	2	150.00	0	0.00	150.00	2	508	0.39%
2024/01/26	1	151.50	0	0.00	151.50	1	542	0.18%
2024/01/25	14	152.82	0	0.00	152.00	14	559	2.50%
2024/01/24	0	0.00	2	154.50	154.00	-2	563	-0.35%
2024/01/23	2	152.00	0	0.00	152.50	2	581	0.34%
2024/01/18	1	157.00	1	155.50	154.50	0	606	0.00%
2024/01/16	2	153.50	0	0.00	152.50	2	597	0.33%
2024/01/05	0	0.00	5	160.30	158.50	-5	633	-0.79%
2024/01/02	0	0.00	1	157.50	158.00	-1	678	-0.15%
2023/12/29	0	0.00	1	158.00	159.00	-1	766	-0.13%
2023/12/28	0	0.00	3.1	158.47	158.50	-3.1	811	-0.38%
2023/12/27	0	0.00	0.1	155.00	155.00	-0.1	810	-0.01%
2023/12/25	0	0.00	0.2	154.00	154.00	-0.2	828	-0.02%
2023/12/21	0	0.00	0.2	155.50	155.50	-0.2	834	-0.02%
2023/12/20	0	0.00	2	155.00	154.00	-2	841	-0.24%
2023/12/18	0	0.00	2	155.00	154.50	-2	841	-0.24%
2023/12/15	3	157.00	0.4	156.14	155.50	2.7	842	0.31%
2023/12/14	4	155.50	0.1	156.00	156.00	3.9	842	0.47%
2023/12/13	0.1	155.50	0	0.00	154.50	0.1	844	0.01%
2023/12/12	3	156.00	0	0.00	154.50	3	859	0.35%
2023/12/08	2.1	157.07	0	0.00	156.00	2.1	877	0.24%
2023/12/07	0	159.00	0	0.00	158.50	0	880	0.00%
2023/12/06	2.2	156.36	0	0.00	156.50	2.2	884	0.25%
2023/12/05	1.3	157.12	0	0.00	157.50	1.3	909	0.14%
2023/12/04	3.1	159.00	0	0.00	158.50	3.1	909	0.34%
2023/12/01	2	159.75	0	0.00	161.50	2	912	0.22%
2023/11/30	1.8	160.89	0	0.00	160.50	1.8	910	0.20%
2023/11/29	0.2	162.00	1	161.00	161.00	-0.8	913	-0.09%
2023/11/27	1	158.50	0	0.00	158.50	1	908	0.11%
2023/11/22	0	0.00	0.1	158.00	158.50	-0.1	896	-0.01%
2023/11/21	0	0.00	1	158.00	157.50	-1	894	-0.11%
2023/11/15	3	155.00	0	0.00	153.50	3	899	0.33%
2023/11/08	0	0.00	0.1	156.00	156.50	-0.1	871	-0.01%
2023/11/06	0	0.00	0.2	152.00	152.50	-0.2	855	-0.02%
2023/11/02	0	0.00	4	147.25	147.00	-4	903	-0.44%
2023/11/01	0	0.00	4	142.13	142.00	-4	890	-0.45%
2023/10/31	2	140.25	0	0.00	138.00	2	895	0.22%
2023/10/30	2	144.00	0	0.00	142.50	2	901	0.22%
2023/10/27	3	147.50	1	151.00	147.00	2	906	0.22%
2023/10/24	1	152.00	0	0.00	152.00	1	980	0.10%
2023/10/23	0	0.00	1	150.50	149.00	-1	992	-0.10%
2023/10/20	2	149.75	0	0.00	149.50	2	1,007	0.20%
2023/10/19	0	0.00	1.2	152.63	153.00	-1.2	1,021	-0.11%
2023/10/18	4	150.63	1	151.50	152.00	3	1,035	0.29%
2023/10/17	0	0.00	4	155.00	154.00	-4	1,039	-0.38%
2023/10/16	0	0.00	1	155.00	153.00	-1	1,047	-0.10%
2023/10/13	0	0.00	4	154.75	154.00	-4	1,056	-0.38%
2023/10/12	0	0.00	1	154.00	154.50	-1	1,074	-0.09%
2023/10/11	2	150.75	0	0.00	151.00	2	1,081	0.18%
2023/10/06	0	0.00	1	159.50	158.00	-1	1,065	-0.09%
2023/10/05	41	161.89	43	160.62	158.00	-2	1,054	-0.19%
2023/10/04	2	158.00	6	155.33	158.00	-4	979	-0.41%
2023/09/26	1	150.00	0	0.00	149.00	1	1,084	0.09%
2023/09/21	0	0.00	2	147.50	147.50	-2	1,159	-0.17%
2023/09/19	0	0.00	1	151.50	149.50	-1	1,207	-0.08%
2023/09/15	3	148.00	4	148.88	149.50	-1	1,271	-0.08%
2023/09/13	0	0.00	7	153.43	153.50	-7	1,438	-0.49%
2023/09/08	8	152.56	0	0.00	150.00	8	1,575	0.51%
2023/09/07	0	0.00	5	150.50	149.50	-5	1,710	-0.29%
2023/09/06	1	147.00	2	149.50	148.50	-1	1,924	-0.05%
2023/09/04	0	0.00	1	146.00	146.50	-1	2,091	-0.05%
2023/09/01	2.1	143.50	0	0.00	143.50	2.1	2,093	0.10%
2023/08/29	0	140.50	0	0.00	140.00	0	2,141	0.00%
2023/08/23	1	141.50	0	0.00	141.50	1	2,187	0.05%
2023/08/18	10	146.00	0	0.00	145.00	10	2,189	0.46%
2023/08/14	0	0.00	3	144.00	143.50	-3	2,216	-0.14%
2023/08/11	2	147.75	0	0.00	147.00	2	2,211	0.09%
2023/08/10	3	147.00	0	0.00	148.50	3	2,203	0.14%
2023/08/09	3	148.00	1	147.00	147.00	2	2,195	0.09%
2023/08/08	15	151.23	2	150.50	150.00	13	2,175	0.60%
2023/07/28	1	159.00	1	158.00	158.50	0	2,109	0.00%
2023/07/26	2	156.00	1	156.00	154.50	1	2,048	0.05%
2023/07/25	1	154.50	6	156.08	155.50	-5	2,037	-0.25%
2023/07/24	4.1	151.02	4	152.63	153.00	0.1	2,022	0.00%
2023/07/21	3	154.00	0	0.00	155.00	3	2,011	0.15%
2023/07/20	2	156.50	10	157.50	158.50	-8	2,007	-0.40%
2023/07/19	10.1	161.49	0	0.00	156.50	10.1	1,990	0.51%
2023/07/18	0	0.00	11	163.27	160.50	-11	1,993	-0.55%
2023/07/17	1.9	165.16	0	0.00	163.50	1.9	1,985	0.10%
2023/07/14	14	164.57	6	164.92	164.50	8	1,971	0.41%
2023/07/13	0	0.00	1	163.00	162.00	-1	1,963	-0.05%
2023/07/12	2	161.75	1	161.50	161.00	1	1,955	0.05%
2023/07/11	0	0.00	1	163.50	162.50	-1	1,959	-0.05%
2023/07/07	19	160.61	1	163.50	160.50	18	1,987	0.91%
2023/07/06	1	168.50	0	0.00	167.50	1	1,943	0.05%
2023/07/05	3.2	169.36	4	169.25	168.50	-0.8	1,926	-0.04%
2023/07/04	5	168.40	1.2	167.25	167.00	3.8	1,906	0.20%
2023/07/03	5	169.90	1	170.00	169.00	4	1,845	0.22%
2023/06/30	2.3	167.72	22	166.95	166.50	-19.7	1,822	-1.08%
2023/06/29	0	0.00	1	165.00	167.00	-1	1,815	-0.06%
2023/06/28	0	0.00	2	164.25	164.00	-2	1,814	-0.11%
2023/06/26	4	168.00	0	0.00	167.00	4	1,857	0.22%
2023/06/21	0	0.00	1	172.00	169.50	-1	1,870	-0.05%
2023/06/20	18	168.81	2	168.25	167.50	16	1,874	0.85%
2023/06/19	3	171.67	5	173.10	175.50	-2	1,807	-0.11%
2023/06/16	0.1	166.00	0	0.00	167.00	0.1	1,705	0.00%
2023/06/15	3	169.67	0	0.00	171.00	3	1,657	0.18%
2023/06/14	1	173.00	1	173.50	172.50	0	1,612	0.00%
2023/06/13	0	0.00	4.1	171.39	174.00	-4.1	1,567	-0.26%
2023/06/12	1	167.00	19.6	168.24	167.00	-18.6	1,420	-1.31%
2023/06/09	5	161.20	11	159.59	161.00	-6	1,220	-0.49%
2023/06/06	0	0.00	61	148.00	147.50	-61	1,110	-5.49%
2023/06/02	0	0.00	2	150.50	149.50	-2	1,164	-0.17%
2023/05/30	0	0.00	1	147.00	147.00	-1	1,139	-0.09%
2023/05/29	1	147.00	4	147.00	146.00	-3	1,135	-0.26%
2023/05/26	2	143.75	0	0.00	143.00	2	1,131	0.18%
2023/05/24	0	0.00	10	144.00	143.50	-10	1,141	-0.88%
2023/05/23	0	0.00	4	144.88	144.00	-4	1,150	-0.35%
2023/05/19	0	0.00	1	144.50	142.00	-1	1,173	-0.09%
2023/05/16	1	141.00	0	0.00	140.50	1	1,202	0.08%
2023/05/12	0	142.00	0	0.00	141.00	0	1,225	0.00%
2023/05/10	0	0.00	1	143.50	142.00	-1	1,263	-0.08%
2023/05/09	0	0.00	2	141.50	141.50	-2	1,269	-0.16%
2023/05/08	1	140.00	1	139.50	138.50	0	1,282	0.00%
2023/04/27	2.2	135.88	0	0.00	134.50	2.2	1,551	0.14%
2023/04/26	0	0.00	1	134.50	135.00	-1	1,552	-0.06%
2023/04/25	2	133.25	1	132.50	133.00	1	1,547	0.06%
2023/04/21	2	140.25	0	0.00	139.00	2	1,536	0.13%
2023/04/14	2	146.75	3	146.67	146.50	-1	1,569	-0.06%
2023/04/13	3	145.50	1	146.50	145.00	2	1,577	0.13%
2023/04/12	7	147.36	6	146.33	147.50	1	1,598	0.06%
2023/04/11	0	0.00	1	143.50	144.50	-1	1,602	-0.06%
2023/04/10	5	143.10	0	0.00	142.50	5	1,632	0.31%
2023/04/07	0	0.00	2	145.00	144.00	-2	1,632	-0.12%
2023/03/31	11	144.32	0	0.00	142.50	11	1,642	0.67%
2023/03/30	1	141.50	4	142.75	142.00	-3	1,643	-0.18%
2023/03/29	0	0.00	10	142.00	143.50	-10	1,652	-0.61%
2023/03/28	3	142.17	0	0.00	141.50	3	1,664	0.18%
2023/03/27	20	143.78	0	0.00	144.00	20	1,639	1.22%
2023/03/24	0	0.00	1	147.50	148.00	-1	1,622	-0.06%
2023/03/23	1	142.50	9	141.50	146.00	-8	1,631	-0.49%
2023/03/22	2	147.75	16	147.97	148.00	-14	1,658	-0.84%
2023/03/21	20	147.00	0	0.00	146.50	20	1,698	1.18%
2023/03/20	1	147.00	0	0.00	147.00	1	1,796	0.06%
2023/03/16	3	142.50	2	144.50	143.50	1	1,878	0.05%
2023/03/15	0	0.00	2	147.50	146.50	-2	1,891	-0.11%
2023/03/14	4	146.50	0	0.00	145.00	4	1,903	0.21%
2023/03/13	1	148.00	1	149.50	148.00	0	1,932	0.00%
2023/03/10	8	149.88	90	150.44	149.50	-82	1,985	-4.13%
2023/03/09	7	154.00	2	157.00	154.00	5	1,996	0.25%
2023/03/08	1	157.00	0	0.00	157.50	1	2,003	0.05%
2023/03/07	9	160.06	10	159.45	159.00	-1	2,009	-0.05%
2023/03/06	0	0.00	1	156.00	155.50	-1	1,987	-0.05%
2023/03/03	3	154.50	0	0.00	153.00	3	2,006	0.15%
2023/03/02	1	153.50	3	154.50	154.50	-2	2,041	-0.10%
2023/03/01	4	153.88	12	153.00	153.50	-8	2,072	-0.39%
2023/02/24	16	155.00	1	157.50	153.50	15	2,105	0.71%
2023/02/23	1	156.50	41	155.51	156.50	-40	2,148	-1.86%
2023/02/22	19	155.11	0	0.00	155.00	19	2,276	0.83%
2023/02/20	15	158.50	4	158.63	158.50	11	2,453	0.45%
2023/02/17	5	156.70	0	0.00	156.50	5	2,516	0.20%
2023/02/16	0.3	161.50	0	0.00	158.50	0.3	2,595	0.01%
2023/02/15	1	158.00	1	157.00	155.50	0	2,749	0.00%
2023/02/14	3	155.67	1	157.50	155.00	2	2,910	0.07%
2023/02/10	27	156.91	0	0.00	154.50	27	2,979	0.91%
2023/02/09	10	159.00	1	160.50	158.00	9	2,982	0.30%
2023/02/08	32	157.56	0	0.00	158.50	32	2,972	1.08%
2023/02/07	10	158.95	0	0.00	158.50	10	2,968	0.34%
2023/02/06	21	159.98	8	158.00	158.00	13	3,001	0.43%
2023/02/03	0	0.00	13.1	163.17	160.50	-13.1	3,011	-0.43%
2023/02/02	0	0.00	3	157.50	157.00	-3	2,963	-0.10%
2023/02/01	4	153.75	3	155.33	156.00	1	2,941	0.03%
2023/01/31	1	153.50	3	155.33	154.50	-2	2,923	-0.07%
2023/01/30	1	147.50	2	149.00	150.00	-1	2,889	-0.03%
2023/01/17	0	0.00	1	143.50	143.50	-1	2,881	-0.03%
2023/01/13	1	142.50	2	144.00	141.50	-1	2,927	-0.03%
2023/01/12	0	0.00	3	143.00	142.50	-3	2,963	-0.10%
2023/01/11	1	143.50	0	0.00	143.00	1	2,997	0.03%
2023/01/09	1.1	144.50	1	144.00	144.00	0.1	3,079	0.00%
2023/01/06	1	143.00	4	143.63	143.50	-3	3,152	-0.10%
2023/01/05	2	143.00	0	0.00	142.00	2	3,218	0.06%
2023/01/04	3	144.50	0	0.00	142.00	3	3,259	0.09%
2023/01/03	3	144.50	0	0.00	144.50	3	3,316	0.09%
2022/12/30	1	145.50	6	144.33	144.50	-5	3,348	-0.15%
2022/12/29	8	138.94	2	139.25	140.50	6	3,394	0.18%
2022/12/28	2	144.00	2	142.50	142.50	0	3,414	0.00%
2022/12/27	50	149.89	0	0.00	149.50	50	3,470	1.44%
2022/12/26	1	147.50	1	147.50	147.50	0	3,520	0.00%
2022/12/23	62	150.35	0	0.00	149.50	62	3,594	1.72%
2022/12/22	0	0.00	3	149.67	152.00	-3	3,687	-0.08%
2022/12/21	1	147.00	2.1	145.53	145.50	-1.1	3,799	-0.03%
2022/12/20	6	151.42	5	151.60	147.50	1	3,881	0.03%
2022/12/19	0	0.00	1	154.00	154.00	-1	3,924	-0.03%
2022/12/16	1	157.50	2	158.00	157.50	-1	4,009	-0.02%
2022/12/15	2	162.25	4	162.75	161.50	-2	4,035	-0.05%
2022/12/14	7.6	162.45	6	163.67	161.50	1.6	4,039	0.04%
2022/12/13	3	160.50	0	0.00	161.50	3	4,078	0.07%
2022/12/12	4.2	161.41	10.1	160.71	161.50	-5.8	4,189	-0.14%
2022/12/09	18	160.24	17	158.71	157.50	1	4,154	0.02%
2022/12/08	10	156.00	13	156.73	158.00	-3	4,230	-0.07%
2022/12/07	3	153.34	2	154.50	152.00	1	4,336	0.02%
2022/12/06	3	158.67	11	159.95	157.50	-8	4,560	-0.18%
2022/12/05	1.3	161.35	0.2	161.50	161.00	1.1	4,679	0.02%
2022/12/02	3.1	159.86	15	160.37	160.50	-11.9	4,656	-0.25%
2022/12/01	1	157.50	1	157.00	156.00	0	4,606	0.00%
2022/11/30	1.5	155.80	0	0.00	155.50	1.5	4,587	0.03%
2022/11/29	0.6	154.00	0	0.00	153.50	0.6	4,573	0.01%
2022/11/28	2.2	155.50	4	156.00	156.00	-1.8	4,577	-0.04%
2022/11/25	4	154.50	2	155.75	154.00	2	4,636	0.04%
2022/11/24	1	154.50	0	0.00	154.00	1	4,728	0.02%
2022/11/23	2	153.50	1	154.00	153.50	1	4,720	0.02%
2022/11/22	1	152.50	0	0.00	152.50	1	4,731	0.02%
2022/11/21	1	151.50	1	152.00	152.00	0	4,754	0.00%
2022/11/18	13	157.85	7	157.29	155.00	6	4,805	0.12%
2022/11/17	7	149.07	4	153.38	153.50	3	4,759	0.06%
2022/11/16	4	143.63	3	144.83	145.50	1	4,683	0.02%
2022/11/15	7	141.29	6	142.75	143.00	1	4,668	0.02%
2022/11/14	14	143.68	7	144.79	145.00	7	4,653	0.15%
2022/11/11	5	142.90	9	152.06	143.00	-4	4,581	-0.09%
2022/11/10	15	160.56	6	165.67	149.50	9	4,423	0.20%
2022/11/09	3	157.67	0	0.00	156.50	3	4,272	0.07%
2022/11/08	2	157.50	1	158.50	157.00	1	4,235	0.02%
2022/11/07	1	155.00	4	156.38	155.00	-3	4,268	-0.07%
2022/11/03	1	154.00	4	155.00	155.00	-3	4,460	-0.07%
2022/11/02	5	154.00	0	0.00	154.50	5	4,608	0.11%
2022/11/01	21	150.81	12	149.58	152.00	9	4,708	0.19%
2022/10/31	2.1	146.00	23	144.91	146.00	-20.9	4,686	-0.45%
2022/10/28	8	142.06	5	142.90	140.50	3	4,707	0.06%
2022/10/27	2	146.00	0	0.00	146.00	2	4,721	0.04%
2022/10/26	0.2	141.50	4	137.75	140.50	-3.8	4,732	-0.08%
2022/10/25	0	0.00	15	146.17	142.50	-15	4,700	-0.32%
2022/10/21	2	147.25	2	147.25	147.00	0	4,803	0.00%
2022/10/20	17	153.29	17	151.79	151.00	0	4,895	0.00%
2022/10/18	0.1	151.50	14	150.96	152.50	-13.9	4,886	-0.28%
2022/10/17	0	0.00	3	147.33	152.50	-3	4,892	-0.06%
2022/10/14	1	158.50	1	154.50	151.00	0	4,894	0.00%
2022/10/13	1	163.00	8	156.63	153.50	-7	4,892	-0.14%
2022/10/12	1	169.50	1	165.50	165.50	0	4,911	0.00%
2022/10/11	7	174.43	8	172.25	168.00	-1	5,023	-0.02%
2022/10/07	1	175.50	8	176.38	175.50	-7	5,098	-0.14%
2022/10/06	13	172.27	9	175.50	176.00	4	5,171	0.08%
2022/10/05	3	173.50	3	170.50	169.00	0	5,316	0.00%
2022/10/04	18	173.78	20	174.93	173.50	-2	5,496	-0.04%
2022/09/30	4	162.75	2	164.00	166.50	2	5,865	0.03%
2022/09/29	1	172.00	5	167.40	168.00	-4	5,992	-0.07%
2022/09/28	6	166.92	5	166.60	159.50	1	5,920	0.02%
2022/09/27	5	167.80	32	170.27	165.50	-27	5,818	-0.46%
2022/09/26	4	173.25	0	0.00	166.00	4	5,764	0.07%
2022/09/23	19	177.26	3	176.00	173.00	16	5,737	0.28%
2022/09/22	20	177.05	27	179.30	181.00	-7	5,659	-0.12%
2022/09/21	2	175.75	3	177.17	178.00	-1	5,601	-0.02%
2022/09/20	20	179.00	18	179.33	178.00	2	5,585	0.04%
2022/09/19	30	174.97	48	177.16	179.50	-18	5,479	-0.33%
2022/09/16	28	171.05	23	172.48	172.50	5	5,348	0.09%
2022/09/15	27	176.94	2	172.75	172.00	25	5,335	0.47%
2022/09/14	20	178.68	17	178.94	181.50	3	5,220	0.06%
2022/09/13	43	175.91	35.2	176.82	177.00	7.8	5,125	0.15%
2022/09/12	0	0.00	2	166.50	167.00	-2	4,977	-0.04%
2022/09/08	0	0.00	0.1	160.00	158.00	-0.1	4,894	0.00%
2022/09/07	0	0.00	1	156.50	158.00	-1	4,884	-0.02%
2022/09/06	3	155.50	1	155.00	155.00	2	4,881	0.04%
2022/09/05	0.1	157.00	0	0.00	156.50	0.1	4,868	0.00%
2022/09/02	1	163.50	3	162.00	159.00	-2	4,847	-0.04%
2022/09/01	5	165.10	4	162.38	160.00	1	4,838	0.02%
2022/08/31	3.1	163.10	4.1	163.29	166.00	-1	4,761	-0.02%
2022/08/30	43	160.70	1	160.00	160.50	42	4,645	0.90%
2022/08/29	2.1	156.67	0	0.00	157.00	2.1	4,616	0.04%
2022/08/26	11	160.77	13	158.31	157.50	-2	4,581	-0.04%
2022/08/25	5.1	161.10	13.4	160.88	162.00	-8.3	4,551	-0.18%
2022/08/24	6.1	156.67	5.5	157.00	154.00	0.6	4,485	0.01%
2022/08/23	3	152.50	5	154.50	153.50	-2	4,402	-0.05%
2022/08/22	3	153.00	65	150.05	148.50	-62	4,371	-1.42%
2022/08/19	6	154.92	2	155.00	154.50	4	4,350	0.09%
2022/08/18	2	147.50	0	0.00	148.50	2	4,297	0.05%
2022/08/17	0.1	147.00	0	0.00	146.00	0.1	4,302	0.00%
2022/08/16	2	148.50	1	146.50	146.50	1	4,301	0.02%
2022/08/12	3	146.50	5	147.50	148.00	-2	4,306	-0.05%
2022/08/11	13.2	148.59	9	147.22	145.50	4.2	4,257	0.10%
2022/08/10	3.1	158.98	3	157.33	157.00	0.1	4,070	0.00%
2022/08/09	32.2	163.08	19	162.29	160.00	13.2	4,052	0.33%
2022/08/08	21	160.02	22	161.57	163.50	-1	3,884	-0.03%
2022/08/05	1	153.00	0	0.00	155.00	1	3,739	0.03%
2022/08/04	4	150.13	4	150.88	151.00	0	3,714	0.00%
2022/08/03	3	153.00	3	152.00	149.50	0	3,674	0.00%
2022/08/02	15	150.03	1	152.50	154.00	14	3,640	0.38%
2022/08/01	2	150.00	0	0.00	152.50	2	3,604	0.06%
2022/07/29	2	152.00	11	153.23	151.50	-9	3,587	-0.25%
2022/07/28	25	153.42	16	151.63	149.50	9	3,544	0.25%
2022/07/27	25	154.56	14	154.21	156.50	11	3,435	0.32%
2022/07/26	16	148.22	16	146.97	147.00	0	3,316	0.00%
2022/07/25	19	150.00	19	149.61	151.00	0	3,297	0.00%
2022/07/22	3	147.33	0	0.00	145.50	3	3,239	0.09%
2022/07/21	1	148.00	1	148.00	149.00	0	3,191	0.00%
2022/07/20	11	147.32	12	148.83	150.50	-1	3,130	-0.03%
2022/07/19	2	146.00	1	145.50	146.00	1	3,039	0.03%
2022/07/18	31	145.27	160	144.77	151.00	-129	2,947	-4.38%	大賣/鉅額交易
2022/07/15	16	148.97	29	150.78	148.00	-13	2,779	-0.47%
2022/07/14	3	154.17	6	156.75	156.50	-3	2,634	-0.11%
2022/07/13	9	156.28	8	154.63	153.50	1	2,511	0.04%
2022/07/12	54	150.89	2.2	151.93	151.00	51.9	2,290	2.26%
2022/07/11	5	148.90	6.4	150.84	150.00	-1.4	2,051	-0.07%
2022/07/08	25	146.18	24	147.13	147.00	1	1,886	0.05%
2022/07/07	2	135.00	3.1	138.90	141.00	-1.1	1,525	-0.07%
2022/07/06	1	127.50	1	129.50	128.50	0	1,323	0.00%
2022/07/05	3	125.00	0	0.00	126.50	3	1,293	0.23%
2022/07/01	1	128.00	0	0.00	125.00	1	1,241	0.08%
2022/06/30	0	0.00	2	124.75	126.00	-2	1,203	-0.17%
2022/06/27	0	0.00	1	130.50	132.50	-1	1,231	-0.08%
2022/06/23	1	131.50	4	132.75	131.50	-3	1,194	-0.25%
2022/06/22	0	0.00	1	126.50	127.00	-1	1,138	-0.09%
2022/06/20	2	131.25	3	132.17	121.50	-1	1,071	-0.09%
2022/06/17	4	133.00	5	133.20	134.50	-1	961	-0.10%
2022/06/16	0	0.00	3	133.17	128.00	-3	894	-0.34%
2022/06/15	3	131.00	3	132.67	131.00	0	875	0.00%
2022/06/13	0	0.00	1	129.50	128.50	-1	855	-0.12%
2022/06/10	2	131.25	15	131.27	132.00	-13	852	-1.52%
2022/06/09	1	131.00	0	0.00	130.50	1	832	0.12%
2022/06/07	0	0.00	1	127.50	127.00	-1	803	-0.12%
2022/06/02	10	130.00	0.1	131.00	131.00	9.9	790	1.25%
2022/06/01	21	131.00	12	128.92	129.50	9	765	1.18%
2022/05/31	10	127.00	0	0.00	126.00	10	719	1.39%
2022/05/27	1	125.00	6	125.83	125.00	-5	694	-0.72%
2022/05/26	0	0.00	3.2	121.95	121.50	-3.2	648	-0.49%
2022/05/25	0	0.00	5	123.50	120.50	-5	636	-0.79%
2022/05/24	2	118.75	0	0.00	117.50	2	608	0.33%
2022/05/20	0	0.00	88	119.91	117.00	-88	585	-15.03%
2022/05/18	9	114.11	0	113.50	114.00	9	527	1.71%
2022/05/17	13	111.58	0	0.00	113.50	13	519	2.50%
2022/05/13	104	109.24	0	0.00	110.00	104	510	20.38%	大買/鉅額交易
2022/05/11	0	0.00	0	104.00	106.50	0	513	0.00%
2022/05/10	0	101.00	0	104.00	103.00	0	510	0.00%
2022/05/06	0	0.00	1	105.00	106.00	-1	506	-0.20%
2022/05/05	1	108.50	0	110.00	108.50	1	511	0.20%
2022/05/04	0	0.00	0	107.00	108.00	0	511	0.00%
2022/05/03	0	102.50	0	0.00	102.50	0	508	0.00%
2022/04/27	1	101.00	0	0.00	103.00	1	514	0.19%
2022/04/26	1.2	107.37	0	0.00	106.00	1.2	510	0.23%
2022/04/25	1	108.00	0	0.00	108.00	1	511	0.20%
2022/04/19	1	113.50	0	0.00	113.50	1	536	0.19%
2022/04/18	3	113.50	0	0.00	113.50	3	556	0.54%
2022/04/15	1	116.50	0	0.00	115.50	1	561	0.18%
2022/04/11	0	0.00	6	117.75	117.00	-6	605	-0.99%
2022/04/08	2	121.50	16	122.00	121.50	-14	604	-2.32%
2022/04/07	16	126.53	8	127.19	122.50	8	601	1.33%
2022/04/01	1	123.50	0	0.00	124.50	1	640	0.16%
2022/03/30	1	128.50	0	0.00	128.50	1	704	0.14%
2022/03/29	11	123.50	0	0.00	125.00	11	676	1.63%
2022/03/21	0	0.00	6	118.17	118.50	-6	804	-0.75%
2022/03/18	4	119.00	0	0.00	117.50	4	814	0.49%
2022/03/14	1	119.00	0	0.00	117.00	1	870	0.11%
2022/03/08	0	0.00	29	118.09	113.50	-29	890	-3.26%
2022/02/22	1	123.50	0	0.00	123.50	1	965	0.10%
2022/02/11	0	0.00	1	129.50	130.00	-1	1,241	-0.08%
2022/02/09	0	0.00	1	132.00	132.50	-1	1,274	-0.08%
2022/01/25	0	0.00	32	123.75	123.00	-32	1,351	-2.37%
2022/01/21	2	128.00	0	0.00	126.00	2	1,395	0.14%
2022/01/18	1	132.00	0	0.00	131.50	1	1,526	0.07%
2022/01/13	2	131.00	0	0.00	131.00	2	1,599	0.13%
2022/01/12	0	135.00	0	0.00	135.50	0	1,620	0.00%
2022/01/10	35	138.86	0	0.00	139.00	35	1,640	2.13%
2022/01/05	0	0.00	1	142.50	142.50	-1	1,609	-0.06%
2022/01/04	0	0.00	1	140.50	140.50	-1	1,600	-0.06%
2022/01/03	0	0.00	1	140.50	140.50	-1	1,598	-0.06%
2021/12/28	2	142.50	0	0.00	140.50	2	1,578	0.13%
2021/12/27	1	146.00	2	146.00	142.50	-1	1,527	-0.07%
2021/12/24	1	139.50	2	140.50	138.00	-1	1,461	-0.07%
2021/12/23	2	139.25	0	0.00	137.50	2	1,444	0.14%
2021/12/22	2	139.50	0	0.00	140.00	2	1,422	0.14%
2021/12/17	2	138.50	2	139.50	138.50	0	1,375	0.00%
2021/12/16	0	0.00	3	140.33	141.00	-3	1,423	-0.21%
2021/12/15	5	134.50	5	134.00	133.00	0	1,378	0.00%
2021/12/14	0	0.00	1	133.50	134.00	-1	1,371	-0.07%
2021/12/13	0	0.00	2	139.00	134.00	-2	1,364	-0.15%
2021/12/06	0	0.00	2	131.50	129.00	-2	1,314	-0.15%
2021/11/30	0	0.00	3	136.17	134.00	-3	1,310	-0.23%
2021/11/26	2	126.00	12	127.50	126.00	-10	1,269	-0.79%
2021/11/25	1	133.00	0	0.00	130.00	1	1,257	0.08%
2021/11/24	1	130.50	0	0.00	132.00	1	1,256	0.08%
2021/11/23	2	130.00	0	0.00	129.50	2	1,253	0.16%
2021/11/17	0	0.00	2	136.00	136.00	-2	1,240	-0.16%
2021/11/16	10	141.25	0	0.00	138.50	10	1,219	0.82%
2021/11/12	0	0.00	5	141.70	136.50	-5	1,154	-0.43%
2021/11/10	2	135.24	2	136.00	135.00	0	1,032	0.00%
2021/11/09	0	0.00	2	128.00	128.00	-2	997	-0.20%
2021/11/08	1	126.00	0	0.00	126.00	1	988	0.10%
2021/11/05	0	0.00	2	132.25	132.00	-2	969	-0.21%
2021/11/02	4	128.75	0	0.00	128.50	4	943	0.42%
2021/11/01	1	134.00	3	134.00	134.00	-2	912	-0.22%
2021/10/28	2	135.00	3	136.50	132.50	-1	871	-0.11%
2021/10/27	1	134.00	1	133.00	135.00	0	841	0.00%
2021/10/26	0	0.00	1	132.00	129.00	-1	816	-0.12%
2021/10/25	2	132.25	0	0.00	131.00	2	762	0.26%
2021/10/22	1	121.50	0	0.00	122.00	1	734	0.14%
2021/10/20	0	0.00	3	121.50	123.00	-3	756	-0.40%
2021/10/19	3	121.50	2	121.00	121.00	1	752	0.13%
2021/10/12	1	107.00	0	0.00	107.00	1	822	0.12%
2021/10/08	3	111.50	0	0.00	112.00	3	842	0.36%
2021/10/04	3	111.00	0	0.00	110.00	3	1,077	0.28%
2021/10/01	10	112.40	0	0.00	111.50	10	1,159	0.86%
2021/09/23	0	0.00	5	126.10	124.50	-5	1,555	-0.32%
2021/09/08	4	111.50	0	0.00	109.00	4	2,000	0.20%
2021/09/07	2	113.00	0	0.00	113.50	2	1,992	0.10%
2021/09/06	1	117.00	0	0.00	115.00	1	1,993	0.05%
2021/08/02	0	0.00	1	137.00	138.00	-1	1,988	-0.05%
2021/07/30	1	135.00	0	0.00	135.50	1	1,985	0.05%
2021/07/29	0	0.00	3	139.50	140.00	-3	1,979	-0.15%
2021/07/28	1	133.00	2	139.00	136.00	-1	1,968	-0.05%
2021/07/27	0	0.00	2	141.50	140.00	-2	1,954	-0.10%
2021/07/26	0	0.00	1	146.50	146.50	-1	1,948	-0.05%
2021/07/23	2	147.25	1	149.50	145.00	1	1,932	0.05%
2021/07/22	0	0.00	1	145.50	146.00	-1	1,905	-0.05%
2021/07/21	1	142.50	1	144.50	142.00	0	1,877	0.00%
2021/07/16	0	0.00	2	147.23	146.50	-2	1,824	-0.11%
2021/07/15	4	143.75	1	145.00	144.50	3	1,806	0.17%
2021/07/13	1	146.00	1	150.00	141.00	0	1,760	0.00%
2021/07/12	1	150.50	1	151.00	150.00	0	1,699	0.00%
2021/07/09	1	144.00	2	143.25	144.50	-1	1,611	-0.06%
2021/07/08	3	144.33	4	147.88	141.50	-1	1,566	-0.06%
2021/07/07	4	143.38	6	144.25	144.00	-2	1,485	-0.13%
2021/07/06	2	140.25	0	0.00	139.00	2	1,430	0.14%
2021/07/05	2	144.00	3	140.67	144.00	-1	1,413	-0.07%
2021/07/02	5	135.80	3	137.67	139.00	2	1,304	0.15%
2021/06/30	2	134.00	4	136.25	134.00	-2	1,249	-0.16%
2021/06/29	0	0.00	3	132.00	134.00	-3	1,209	-0.25%
2021/06/28	4	132.75	6	132.67	131.50	-2	1,178	-0.17%
2021/06/25	5	130.30	8	130.56	129.00	-3	1,177	-0.25%
2021/06/24	4	126.38	2	129.00	126.50	2	1,197	0.17%
2021/06/23	7	122.21	23	120.41	127.50	-16	1,063	-1.50%
2021/06/22	1	118.00	6	116.67	116.00	-5	935	-0.53%
2021/06/18	5	112.50	2	115.00	111.00	3	906	0.33%
2021/06/17	1	109.00	2	111.75	112.50	-1	904	-0.11%
2021/06/15	1	109.00	1	111.00	110.50	0	931	0.00%
2021/06/11	1	111.00	0	0.00	109.50	1	944	0.11%
2021/06/08	0	0.00	2	107.75	107.50	-2	947	-0.21%
2021/06/07	1	106.00	1	107.00	106.00	0	950	0.00%
2021/06/01	0	0.00	6	106.75	107.50	-6	975	-0.62%
2021/05/28	0	0.00	0	104.00	104.00	0	983	0.00%
2021/05/25	3	102.00	0	0.00	102.00	3	1,010	0.30%
2021/05/24	1	103.00	3	102.50	103.00	-2	1,029	-0.19%
2021/05/20	3	99.33	1	101.00	98.30	2	1,079	0.19%
2021/05/19	0	0.00	1	98.41	98.60	-1	1,094	-0.09%
2021/05/17	1	96.00	0	0.00	92.20	1	1,123	0.09%
2021/05/14	1	101.00	0	0.00	99.30	1	1,119	0.09%
2021/05/12	4	99.93	1	109.00	106.50	3	1,129	0.27%
2021/05/06	0	0.00	1	101.00	100.50	-1	1,260	-0.08%
2021/05/04	4	101.13	0	0.00	101.50	4	1,549	0.26%
2021/05/03	11	111.68	0	0.00	107.00	11	1,551	0.71%
2021/04/28	0	0.00	1	114.00	114.00	-1	1,642	-0.06%
2021/04/23	2	112.50	0	0.00	113.50	2	2,455	0.08%
2021/04/22	0	0.00	1	114.00	113.50	-1	2,565	-0.04%
2021/04/20	1	114.00	0	0.00	114.00	1	2,586	0.04%
2021/04/15	0	0.00	1	114.50	115.00	-1	2,805	-0.04%
2021/04/14	7	113.43	0	0.00	114.50	7	2,882	0.24%
2021/04/13	1	115.50	0	0.00	114.50	1	2,912	0.03%
2021/04/12	1	116.00	0	0.00	116.00	1	2,958	0.03%
2021/04/09	4	119.50	2	119.00	118.50	2	3,044	0.07%
2021/04/07	0	0.00	1	121.00	122.00	-1	3,036	-0.03%
2021/04/06	2	121.50	16	122.75	122.50	-14	3,050	-0.46%
2021/04/01	9	121.89	2	123.00	120.00	7	3,025	0.23%
2021/03/30	16	121.81	8	122.81	121.00	8	2,995	0.27%
2021/03/29	0	0.00	7	117.43	122.50	-7	2,945	-0.24%
2021/03/25	2	112.00	2	112.00	111.00	0	2,895	0.00%
2021/03/22	2	114.75	1	116.00	115.00	1	2,951	0.03%
2021/03/19	1	116.50	3	116.67	115.00	-2	3,017	-0.07%
2021/03/09	0	0.00	1	107.00	108.00	-1	3,537	-0.03%
2021/03/08	3	111.00	0	0.00	109.00	3	3,594	0.08%
2021/03/05	0	0.00	2	112.00	112.00	-2	3,797	-0.05%
2021/03/03	1	110.50	1	114.00	114.00	0	4,286	0.00%
2021/02/25	1	115.50	0	0.00	115.00	1	4,889	0.02%
2021/02/24	1	115.50	2	118.50	115.00	-1	4,916	-0.02%
2021/02/22	2	117.00	1	118.00	117.00	1	4,933	0.02%
2021/02/19	1	116.00	4	116.25	117.50	-3	4,944	-0.06%
2021/02/18	1	115.50	1	114.00	117.00	0	4,964	0.00%
2021/02/17	1	114.00	1	113.50	114.50	0	4,996	0.00%
2021/02/05	1	111.00	0	0.00	111.50	1	5,052	0.02%
2021/02/04	1	111.00	0	0.00	111.50	1	5,312	0.02%
2021/02/03	3	113.67	3	112.33	112.50	0	5,550	0.00%
2021/02/02	0	0.00	3	112.67	112.50	-3	5,659	-0.05%
2021/02/01	5	110.50	0	0.00	111.00	5	5,646	0.09%
2021/01/29	2	113.00	7	112.50	113.50	-5	5,620	-0.09%
2021/01/28	3	120.67	2	121.25	119.00	1	5,549	0.02%
2021/01/27	28	121.64	24	121.98	120.00	4	5,475	0.07%
2021/01/26	9	115.61	17	119.53	116.50	-8	5,304	-0.15%
2021/01/25	12	113.00	1	112.00	113.00	11	5,175	0.21%
2021/01/22	2	113.00	0	0.00	115.50	2	5,148	0.04%
2021/01/21	15	115.13	12	115.79	114.50	3	5,114	0.06%
2021/01/20	9	116.06	2	116.50	115.00	7	5,043	0.14%
2021/01/19	17	131.12	10.3	132.06	125.00	6.7	4,890	0.14%
2021/01/18	17	123.62	20	124.40	127.50	-3	4,405	-0.07%
2021/01/15	2	117.50	9	117.39	116.00	-7	4,220	-0.17%
2021/01/14	4	111.00	1	111.00	112.50	3	4,110	0.07%
2021/01/12	7	112.50	0	0.00	111.50	7	4,079	0.17%
2021/01/11	4	115.38	4	115.38	114.50	0	4,055	0.00%
2021/01/08	10.1	122.83	9	122.06	116.50	1.1	4,027	0.03%
2021/01/07	5	117.90	12	117.25	118.00	-7	3,864	-0.18%
2021/01/06	7	112.29	0	0.00	110.00	7	3,801	0.18%
2021/01/05	2	116.75	0	0.00	115.00	2	3,763	0.05%
2021/01/04	5.1	117.00	4	118.13	120.00	1.1	3,717	0.03%
2020/12/31	0	0.00	7	113.43	114.00	-7	3,632	-0.19%
2020/12/30	6	112.17	11	113.55	111.50	-5	3,637	-0.14%
2020/12/29	13	114.12	3	114.00	113.50	10	3,627	0.28%
2020/12/28	1	110.50	0	0.00	111.50	1	3,661	0.03%
2020/12/21	3	106.17	15	104.27	107.00	-12	3,635	-0.33%
2020/12/18	1	109.50	0.1	112.50	108.00	1	3,595	0.03%
2020/12/17	5	113.50	0	0.00	112.50	5	3,575	0.14%
2020/12/16	5	112.50	0	0.00	112.50	5	3,551	0.14%
2020/12/15	9	110.28	9	113.06	109.00	0	3,524	0.00%
2020/12/14	0	0.00	1	111.50	111.50	-1	3,453	-0.03%
2020/12/11	6	114.42	6	114.08	111.00	0	3,427	0.00%
2020/12/10	4	111.50	2	112.00	112.00	2	3,340	0.06%
2020/12/09	2	112.00	0	0.00	112.50	2	3,276	0.06%
2020/12/08	4	118.00	3	116.67	112.50	1	3,241	0.03%
2020/12/07	16	116.78	56	116.56	116.00	-40	3,144	-1.27%
2020/12/04	1	113.50	3	113.17	112.50	-2	2,970	-0.07%
2020/12/03	2	114.25	1	113.00	112.00	1	2,911	0.03%
2020/12/02	0	0.00	1	115.52	116.50	-1	2,837	-0.04%
2020/12/01	41	117.35	6	117.25	114.50	35	2,768	1.26%
2020/11/30	9	115.22	24	117.90	113.00	-15	2,552	-0.59%
2020/11/27	7	115.36	11	116.82	119.50	-4	2,310	-0.17%
2020/11/26	26	111.23	16.1	111.50	109.00	10	2,053	0.48%
2020/11/25	11	102.45	19	104.18	105.50	-8	1,645	-0.49%
2020/11/24	0	0.00	3	96.43	96.00	-3	1,440	-0.21%
2020/11/23	2	98.95	3	99.90	98.30	-1	1,417	-0.07%
2020/11/20	0	0.00	6	98.12	98.50	-6	1,380	-0.43%
2020/11/19	3	97.50	3	97.70	98.90	0	1,345	0.00%
2020/11/18	2	96.80	0	0.00	95.40	2	1,308	0.15%
2020/11/17	0	0.00	1	94.90	96.30	-1	1,279	-0.08%
2020/11/16	11	96.34	16	96.31	96.60	-5	1,250	-0.40%
2020/11/13	11	97.14	2	97.60	97.50	9	1,200	0.75%
2020/11/12	18	100.98	15	101.22	97.30	3	1,129	0.27%
2020/11/11	19	97.15	8	97.84	100.50	11	863	1.27%
2020/11/10	1	87.20	6	90.33	91.70	-5	617	-0.81%
2020/11/06	0	0.00	1	82.30	81.70	-1	482	-0.21%
2020/10/29	1	80.10	1	80.40	80.50	0	499	0.00%
2020/10/22	1	82.30	0	0.00	82.60	1	506	0.20%
2020/10/21	1	84.10	1	85.10	83.60	0	509	0.00%
2020/10/20	0	0.00	5	84.18	84.50	-5	511	-0.98%
2020/10/19	0	0.00	8	83.80	84.20	-8	501	-1.60%
2020/10/16	3	81.40	0	0.00	81.50	3	497	0.60%
2020/10/15	3	82.23	0	0.00	82.00	3	500	0.60%
2020/10/14	0	0.00	1	85.90	83.50	-1	502	-0.20%
2020/10/13	3	82.53	3	84.33	84.40	0	489	0.00%
2020/10/12	7	83.39	2	83.90	83.70	5	482	1.04%
2020/10/08	6	83.90	2	86.00	83.40	4	479	0.83%
2020/10/07	0	0.00	6	84.32	84.60	-6	464	-1.29%
2020/10/06	2	82.00	0	0.00	82.30	2	447	0.45%
2020/10/05	8	81.80	1	82.41	82.70	7	441	1.58%
2020/09/30	0	0.00	1	77.20	80.00	-1	377	-0.27%
2020/09/25	1	74.00	0	0.00	72.90	1	328	0.30%
2020/09/14	0	0.00	1	73.30	73.60	-1	391	-0.26%
2020/09/11	1	73.50	0	0.00	73.50	1	397	0.25%
2020/09/10	1	74.60	0	0.00	74.10	1	407	0.25%
2020/08/28	1	75.00	0	0.00	74.80	1	679	0.15%
2020/08/21	5	76.00	6	75.03	75.40	-1	724	-0.14%
2020/08/20	2	73.20	0	0.00	73.50	2	730	0.27%
2020/07/30	1	75.60	1	76.90	76.90	0	1,234	0.00%
2020/07/24	2	77.70	0	0.00	76.30	2	1,250	0.16%
2020/07/22	1	78.90	0	0.00	79.20	1	1,251	0.08%
2020/07/16	1	82.00	0	0.00	82.00	1	1,238	0.08%
2020/07/14	1	82.90	5	83.66	82.60	-4	1,246	-0.32%
2020/07/13	5	84.14	0	0.00	84.90	5	1,246	0.40%
2020/07/09	0	0.00	1	84.00	82.90	-1	1,247	-0.08%
2020/07/08	0	0.00	1	83.90	84.00	-1	1,272	-0.08%
2020/07/03	1	85.30	0	0.00	84.00	1	1,342	0.07%
2020/07/01	1	82.90	1	83.60	83.70	0	1,339	0.00%
2020/06/29	3	81.77	4	82.00	81.70	-1	1,337	-0.07%
2020/06/23	2	85.80	0	0.00	84.50	2	1,320	0.15%
2020/06/22	0	0.00	2	85.60	85.20	-2	1,315	-0.15%
2020/06/19	1	87.40	1	88.10	86.60	0	1,315	0.00%
2020/06/16	1	88.20	2	87.70	88.10	-1	1,292	-0.08%
2020/06/15	1	85.70	0	0.00	85.40	1	1,290	0.08%
2020/06/08	22	94.56	20	91.80	91.90	2	1,228	0.16%
2020/06/05	0	0.00	8	89.55	90.00	-8	1,158	-0.69%
2020/06/04	1	88.40	4	87.80	87.90	-3	1,125	-0.27%
2020/06/03	0	0.00	3	85.87	85.80	-3	1,091	-0.27%
2020/06/01	0	0.00	2	85.30	85.60	-2	1,071	-0.19%
2020/05/25	1	86.50	0	0.00	86.50	1	1,045	0.10%
2020/05/22	8	87.35	0	0.00	86.80	8	1,041	0.77%
2020/05/21	4	89.93	18	90.22	88.90	-14	1,026	-1.36%
2020/05/20	12	87.83	1	86.90	87.00	11	950	1.16%
2020/05/19	5	82.30	0	0.00	82.50	5	899	0.56%
2020/05/18	1	82.30	0	0.00	81.70	1	889	0.11%
2020/05/15	0	0.00	4	84.15	83.80	-4	881	-0.45%
2020/05/14	1	83.70	2	85.10	82.90	-1	863	-0.12%
2020/05/13	14	88.16	6	91.30	86.00	8	823	0.97%
2020/04/30	2	71.65	2	72.15	72.00	0	596	0.00%
2020/04/29	0	0.00	4	70.80	71.00	-4	601	-0.66%
2020/04/28	0	0.00	1	68.80	69.10	-1	607	-0.16%
2020/04/23	3	65.70	0	0.00	65.30	3	640	0.47%
2020/04/22	1	64.10	7	63.46	64.60	-6	678	-0.88%
2020/04/21	3	66.17	4	64.60	64.60	-1	700	-0.14%
2020/04/20	2	67.85	0	0.00	67.50	2	773	0.26%
2020/04/17	2	68.10	0	0.00	68.00	2	781	0.26%
2020/04/13	0	0.00	11	70.11	68.00	-11	797	-1.38%
2020/04/10	0	0.00	9	65.54	68.30	-9	776	-1.16%
2020/04/09	12	63.95	2	63.90	63.10	10	774	1.29%
2020/04/08	6	65.13	11	63.06	67.10	-5	759	-0.66%
2020/04/07	14	61.12	0	0.00	61.00	14	755	1.85%
2020/04/01	0	0.00	2	59.30	59.00	-2	777	-0.26%
2020/03/30	1	58.10	0	0.00	59.10	1	779	0.13%
2020/03/26	1	59.90	0	0.00	61.00	1	781	0.13%
2020/03/24	0	0.00	1	57.10	57.30	-1	790	-0.13%
2020/03/20	1	58.80	0	0.00	57.20	1	818	0.12%
2020/03/19	0	0.00	4	56.08	55.80	-4	818	-0.49%
2020/03/18	4	59.90	0	0.00	60.00	4	806	0.50%
2020/03/16	2	63.15	2	67.20	62.80	0	797	0.00%
2020/03/13	7	63.43	9	64.78	67.00	-2	789	-0.25%
2020/03/09	1	76.60	0	0.00	76.10	1	756	0.13%
2020/03/06	1	79.80	0	0.00	79.80	1	751	0.13%
2020/03/05	0	0.00	8	82.00	81.10	-8	751	-1.06%
2020/03/04	11	81.46	1	81.90	81.10	10	748	1.34%
2020/03/03	100	82.74	0	0.00	82.70	100	741	13.49%
2020/02/20	0	0.00	1	89.60	89.50	-1	701	-0.14%
2020/02/13	0	0.00	1	91.00	91.40	-1	690	-0.14%
2020/02/12	1	90.50	0	0.00	91.40	1	686	0.15%
2020/02/10	0	0.00	1	86.70	86.20	-1	670	-0.15%
2020/02/07	1	89.90	0	0.00	89.80	1	657	0.15%
2020/01/31	1	92.80	1	94.30	93.60	0	607	0.00%
2020/01/17	0	0.00	3	97.60	97.70	-3	550	-0.55%
2020/01/16	2	100.15	1	101.00	99.20	1	542	0.18%
2020/01/14	3	99.93	1	100.50	97.40	2	485	0.41%
2020/01/10	0	0.00	2	91.10	91.40	-2	391	-0.51%
2020/01/09	0	0.00	1	90.30	90.00	-1	382	-0.26%
2020/01/08	1	89.90	0	0.00	89.70	1	374	0.27%
2020/01/07	0	0.00	1	92.30	90.10	-1	362	-0.28%
2020/01/06	0	0.00	1	90.00	90.30	-1	335	-0.30%
2020/01/03	0	0.00	16	88.98	89.90	-16	322	-4.96%
2020/01/02	0	0.00	1	91.30	90.70	-1	299	-0.33%
2019/12/31	2	89.45	0	0.00	89.60	2	282	0.71%
2019/12/30	0	0.00	8	88.79	89.50	-8	257	-3.11%
2019/12/27	0	0.00	1	85.30	85.20	-1	235	-0.42%
2019/12/18	0	0.00	3	82.90	82.60	-3	191	-1.56%
2019/12/10	0	0.00	1	76.70	76.10	-1	151	-0.66%
2019/12/09	1	76.70	0	0.00	76.50	1	152	0.66%
2019/11/27	1	74.20	0	0.00	74.50	1	151	0.66%
2019/11/11	1	76.10	0	0.00	75.70	1	184	0.54%
2019/11/08	15	76.48	0	0.00	76.70	15	182	8.24%
2019/11/05	1	76.20	0	0.00	76.50	1	178	0.56%
2019/11/04	1	74.90	0	0.00	75.00	1	175	0.57%
2019/10/25	0	0.00	2	75.70	75.70	-2	176	-1.13%
2019/10/23	2	75.95	2	76.30	75.10	0	175	0.00%
2019/10/22	4	75.85	0	0.00	76.10	4	172	2.32%
2019/10/14	0	0.00	1	72.50	72.30	-1	163	-0.61%
2019/10/09	0	0.00	3	72.00	71.90	-3	163	-1.83%
2019/10/04	2	72.35	1	72.70	72.70	1	170	0.59%
2019/10/01	1	73.10	0	0.00	73.00	1	178	0.56%
2019/09/25	1	74.60	0	0.00	74.30	1	203	0.49%
2019/09/24	3	75.50	1	75.30	75.30	2	206	0.97%
2019/09/23	0	0.00	4	75.05	75.20	-4	206	-1.94%
2019/09/18	0	0.00	2	74.20	73.70	-2	204	-0.98%
2019/09/17	1	73.10	0	0.00	73.30	1	204	0.49%
2019/09/04	1	72.00	0	0.00	72.10	1	218	0.46%
2019/09/03	1	72.30	0	0.00	72.00	1	220	0.45%
2019/08/30	3	72.07	1	72.30	71.90	2	222	0.90%
2019/08/28	1	71.40	0	0.00	71.30	1	221	0.45%
2019/08/26	1	74.50	1	75.00	75.00	0	215	0.00%
2019/08/22	0	0.00	1	75.70	76.10	-1	203	-0.49%
2019/08/19	0	0.00	1	74.00	74.10	-1	194	-0.51%
2019/08/15	1	72.00	1	73.00	73.10	0	196	0.00%
2019/08/14	4	73.68	0	0.00	73.10	4	197	2.02%
2019/08/13	1	73.90	0	0.00	73.60	1	197	0.51%
2019/07/11	0	0.00	1	78.50	78.30	-1	251	-0.40%
2019/07/09	1	77.60	2	77.90	77.60	-1	249	-0.40%
2019/07/02	0	0.00	1	76.70	79.00	-1	241	-0.41%
2019/06/17	1	75.80	0	0.00	76.00	1	254	0.39%
2019/06/14	2	76.30	0	0.00	76.30	2	259	0.77%
2019/06/13	1	76.00	2	76.25	77.30	-1	258	-0.39%
2019/06/12	0	0.00	4	73.73	74.60	-4	253	-1.58%
2019/06/06	1	70.90	0	0.00	71.00	1	253	0.39%
2019/06/05	2	72.10	2	72.70	72.10	0	256	0.00%
2019/06/03	3	72.17	0	0.00	72.60	3	265	1.13%
2019/05/31	0	0.00	1	73.30	73.30	-1	265	-0.38%
2019/05/30	0	0.00	1	72.40	72.40	-1	266	-0.38%
2019/05/29	1	70.80	0	0.00	71.30	1	267	0.37%
2019/05/23	1	72.20	0	0.00	72.50	1	284	0.35%
2019/05/22	3	73.50	1	74.00	73.00	2	288	0.69%
2019/05/21	1	71.60	0	0.00	72.50	1	293	0.34%
2019/05/13	1	73.80	1	75.50	73.70	0	346	0.00%
2019/05/09	1.1	80.08	0	0.00	79.30	1.1	338	0.33%
2019/05/08	3	80.47	2	79.80	79.20	1	336	0.30%
2019/05/07	1	84.90	0	0.00	84.50	1	324	0.31%
2019/05/06	2	85.50	0	0.00	85.10	2	331	0.60%
2019/05/03	0.1	89.00	0	0.00	87.70	0.1	341	0.03%
2019/05/02	1	86.70	0	0.00	86.80	1	348	0.29%
2019/04/25	1	89.10	0	0.00	89.00	1	393	0.25%
2019/04/09	1	90.00	0	0.00	90.10	1	497	0.20%
2019/04/01	0	0.00	1	87.60	87.30	-1	493	-0.20%
2019/03/29	1	85.80	2	86.25	86.40	-1	493	-0.20%
2019/03/28	1	85.30	0	0.00	85.00	1	498	0.20%
2019/03/27	1	86.30	0	0.00	86.50	1	499	0.20%
2019/03/21	0	0.00	3	89.60	90.30	-3	538	-0.56%
2019/03/19	3	88.20	0	0.00	88.50	3	617	0.49%
2019/03/14	1	89.70	0	0.00	90.00	1	620	0.16%
2019/03/12	0	0.00	1	92.20	90.70	-1	631	-0.16%
2019/03/08	1	89.60	0	0.00	89.60	1	667	0.15%
2019/03/04	0	0.00	1	95.00	94.70	-1	705	-0.14%
2019/02/27	1	95.00	0	0.00	96.00	1	705	0.14%
2019/02/25	0	0.00	1	96.20	97.50	-1	703	-0.14%
2019/02/21	0	0.00	2	94.50	95.40	-2	696	-0.29%
2019/02/20	1	94.50	0	0.00	94.60	1	698	0.14%
2019/02/14	1	94.00	2	94.45	95.20	-1	685	-0.15%
2019/02/12	2	90.05	0	0.00	90.00	2	667	0.30%
2019/01/24	1	92.80	5	92.70	92.60	-4	662	-0.60%
2019/01/18	1	90.60	0	0.00	90.10	1	641	0.16%
2019/01/17	0	0.00	4	93.03	91.20	-4	636	-0.63%
2019/01/16	6	92.58	4	92.10	93.10	2	622	0.32%
2019/01/15	5	90.48	2	91.70	90.00	3	600	0.50%
2019/01/14	0	0.00	2	88.80	87.90	-2	580	-0.34%
2019/01/11	1	90.00	5	87.50	87.20	-4	572	-0.70%
2019/01/04	1	78.90	0	0.00	80.00	1	544	0.18%
2018/12/28	0	0.00	5	82.10	82.10	-5	556	-0.90%
2018/12/24	0	0.00	1	85.30	84.70	-1	567	-0.18%
2018/12/21	6	86.13	0	0.00	86.50	6	566	1.06%
2018/12/19	0	0.00	2	86.20	84.50	-2	555	-0.36%
2018/12/14	1	89.80	0	0.00	87.50	1	531	0.19%
2018/11/29	0	0.00	3	75.50	75.10	-3	398	-0.75%
2018/11/28	2	74.30	0	0.00	74.50	2	393	0.51%
2018/11/19	1	72.90	0	0.00	72.90	1	418	0.24%
2018/10/24	0	0.00	0.1	79.60	76.70	-0.1	507	-0.02%
2018/10/19	1	79.80	0	0.00	80.10	1	493	0.20%
2018/10/11	1	76.70	0	0.00	78.20	1	484	0.21%
2018/10/04	1	93.40	0	0.00	92.90	1	453	0.22%
2018/09/27	1	93.80	0	0.00	93.80	1	444	0.22%
2018/09/10	0	0.00	2	96.30	93.00	-2	419	-0.48%
2018/09/07	1	99.70	0	0.00	100.00	1	400	0.25%
2018/09/06	1.2	104.00	0	0.00	103.50	1.2	385	0.30%
2018/08/31	2	108.00	0	0.00	108.50	2	370	0.54%
2018/08/30	3	109.33	0	0.00	108.50	3	378	0.79%
2018/08/24	1	119.00	0	0.00	120.00	1	359	0.28%
2018/08/22	1	123.50	0	0.00	122.50	1	340	0.29%
2018/08/14	0.2	119.00	0	0.00	117.00	0.2	297	0.05%
2018/08/10	2	128.75	0	0.00	125.50	2	273	0.73%
2018/08/03	0	0.00	1	137.50	137.00	-1	197	-0.51%
2018/07/12	0	0.00	1	134.50	134.50	-1	206	-0.48%
2018/07/05	1	132.50	0	0.00	132.50	1	237	0.42%
2018/07/04	1	134.00	0	0.00	132.50	1	240	0.42%
2018/07/03	1	138.00	0	0.00	136.00	1	241	0.41%
2018/06/29	1	137.00	0	0.00	138.50	1	258	0.39%
2018/06/27	0.2	139.00	0	0.00	138.50	0.2	257	0.06%
2018/06/13	1	143.50	0	0.00	143.50	1	269	0.37%
2018/06/08	2	148.00	0	0.00	146.00	2	276	0.72%
2018/06/07	0	0.00	1	146.50	148.50	-1	275	-0.36%
2018/06/06	0	0.00	1	143.50	144.00	-1	264	-0.38%
2018/05/31	0	0.00	10	145.00	144.50	-10	270	-3.70%
2018/05/30	0	0.00	10	142.50	143.00	-10	273	-3.65%
2018/05/29	0	0.00	10	143.00	142.50	-10	273	-3.66%
2018/05/28	0	0.00	5	143.00	143.00	-5	275	-1.81%
2018/05/25	0	0.00	9	142.78	143.00	-9	278	-3.24%
2018/05/24	0	0.00	8	143.13	142.50	-8	282	-2.83%
2018/05/09	10	145.50	1	146.00	143.00	9	337	2.67%
2018/05/08	8	143.00	0	0.00	143.50	8	333	2.40%
2018/05/07	10	142.00	0	0.00	142.50	10	336	2.97%
2018/05/04	1	139.50	0	0.00	140.00	1	333	0.30%
2018/05/03	10	139.50	0	0.00	139.50	10	336	2.97%
2018/05/02	13	139.69	0	0.00	139.50	13	338	3.84%
2018/04/30	2.1	140.51	0	0.00	139.50	2.1	338	0.61%
2018/04/24	0	145.00	0	0.00	145.00	0	332	0.00%
2018/04/23	0	149.00	0	0.00	149.00	0	327	0.01%
2018/04/19	1	148.50	0	0.00	148.50	1	328	0.30%
2018/04/17	0	0.00	5	151.00	150.00	-5	319	-1.56%
2018/04/16	0	0.00	4	152.88	155.00	-4	310	-1.29%
2018/04/02	0	0.00	5	145.00	148.00	-5	306	-1.63%
2018/03/30	0.1	143.50	0	0.00	142.50	0.1	299	0.02%
2018/03/27	1	144.50	0	0.00	144.00	1	301	0.33%
2018/03/22	0	145.00	0	0.00	144.00	0	300	0.01%
2018/03/21	0	0.00	1	144.50	144.00	-1	308	-0.32%
2018/03/13	5	144.50	0	0.00	144.00	5	315	1.59%
2018/03/09	2	144.50	0	0.00	145.00	2	323	0.62%
2018/03/07	1	143.50	0	0.00	143.00	1	325	0.31%
2018/03/05	3	145.50	1	145.00	142.50	2	327	0.61%
2018/03/01	0	0.00	1	142.50	143.50	-1	323	-0.31%
2018/02/26	0	0.00	1	142.50	142.50	-1	323	-0.31%
2018/02/23	1	141.50	0	0.00	141.50	1	325	0.31%
2018/02/22	1	140.50	0	0.00	140.50	1	331	0.30%
2018/01/18	1	157.50	0	0.00	157.00	1	353	0.28%
2018/01/12	1	157.00	0	0.00	155.50	1	367	0.27%
2018/01/10	0.1	158.00	0	0.00	157.00	0.1	378	0.02%
2018/01/03	0	0.00	1	157.00	155.00	-1	400	-0.25%
2018/01/02	1	154.00	0	0.00	154.00	1	402	0.25%