胡連 (6279)-新光-桃園券商分點個股進出

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
175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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/29	2	155.00	0.2	154.50	155.50	1.8	840	0.21%
2024/04/26	0	0.00	3	152.50	152.00	-3	839	-0.36%
2024/04/25	0	0.00	1	151.50	152.00	-1	838	-0.12%
2024/04/24	2	151.75	2	152.00	151.50	0	840	0.00%
2024/04/23	0	0.00	1	149.50	150.50	-1	851	-0.12%
2024/04/22	1	150.00	0.5	149.00	150.00	0.5	851	0.06%
2024/04/19	1.1	147.11	0	0.00	148.50	1.1	846	0.12%
2024/04/17	2	151.75	0	0.00	152.00	2	836	0.24%
2024/04/16	0.2	151.35	1.4	149.64	149.50	-1.2	836	-0.14%
2024/04/15	0.1	154.05	3	154.17	154.00	-2.9	827	-0.35%
2024/04/12	1.3	155.25	0	0.00	154.50	1.3	821	0.16%
2024/04/11	2.2	157.13	0	0.00	157.00	2.2	814	0.26%
2024/04/10	0.2	160.73	0	0.00	160.50	0.2	801	0.02%
2024/04/09	1.3	160.31	0	0.00	160.50	1.3	798	0.16%
2024/04/08	6	166.17	4	165.88	164.50	2	779	0.26%
2024/04/03	1.1	169.53	2.1	170.01	169.50	-1	771	-0.13%
2024/04/02	1.1	168.65	0.1	173.00	169.00	1	778	0.13%
2024/04/01	3.1	171.16	2.2	172.53	170.00	0.9	760	0.12%
2024/03/29	2.2	167.26	1	166.50	167.50	1.2	702	0.17%
2024/03/28	1	165.50	0	165.89	165.50	1	691	0.14%
2024/03/27	0	0.00	0	164.11	163.00	0	678	0.00%
2024/03/26	4.1	163.93	5	161.73	161.00	-0.9	679	-0.13%
2024/03/25	3.1	162.53	1	162.50	161.50	2.1	670	0.31%
2024/03/22	2.1	163.05	0	165.00	163.00	2.1	674	0.31%
2024/03/21	0	162.00	0	0.00	163.00	0	673	0.00%
2024/03/20	3.2	163.87	0	0.00	161.50	3.2	674	0.48%
2024/03/19	0.1	163.00	1	162.00	163.00	-0.9	671	-0.14%
2024/03/18	1	166.00	0	0.00	166.00	1	658	0.15%
2024/03/15	1.1	163.13	0	0.00	163.00	1.1	655	0.17%
2024/03/14	4	166.37	0	0.00	164.50	4	654	0.61%
2024/03/13	3	170.17	2	168.01	170.50	1	644	0.15%
2024/03/08	2	162.00	0.3	160.50	161.00	1.7	598	0.28%
2024/03/06	1.3	168.85	1.1	168.64	169.50	0.2	575	0.03%
2024/03/05	0	0.00	1	168.50	167.50	-1	553	-0.18%
2024/03/01	0	0.00	1	167.00	167.50	-1	536	-0.19%
2024/02/29	3	170.50	8.1	167.38	167.50	-5.1	530	-0.97%
2024/02/27	6	159.25	1	160.00	159.50	5	458	1.09%
2024/02/16	0	0.00	0	159.50	159.00	0	457	0.00%
2024/01/31	0	0.00	1	150.50	150.00	-1	508	-0.20%
2024/01/26	0	0.00	0	152.50	151.50	0	542	0.00%
2024/01/25	1	152.00	0	0.00	152.00	1	559	0.18%
2024/01/05	0	0.00	3	160.00	158.50	-3	633	-0.47%
2024/01/04	1	157.00	0	0.00	157.00	1	628	0.16%
2024/01/03	0	0.00	0	158.00	158.50	0	660	0.00%
2023/12/13	0.1	155.50	0	0.00	154.50	0.1	844	0.01%
2023/12/12	0	0.00	6	154.50	154.50	-6	859	-0.70%
2023/12/08	1	158.00	0	0.00	156.00	1	877	0.11%
2023/12/06	1	156.00	0	0.00	156.50	1	884	0.11%
2023/12/04	1	158.50	0	0.00	158.50	1	909	0.11%
2023/11/30	6	161.00	0	0.00	160.50	6	910	0.66%
2023/11/29	1	161.00	0	0.00	161.00	1	913	0.11%
2023/11/27	0	0.00	0	159.50	158.50	0	908	0.00%
2023/11/22	0	157.50	1	158.50	158.50	-1	896	-0.11%
2023/11/16	0	0.00	5	156.80	157.00	-5	901	-0.55%
2023/11/15	3	154.33	0	0.00	153.50	3	899	0.33%
2023/11/14	2	154.75	0	0.00	154.50	2	900	0.22%
2023/11/10	1	157.00	2	158.00	156.00	-1	897	-0.11%
2023/11/09	1	158.00	0	0.00	157.50	1	888	0.11%
2023/11/03	1	147.00	1	147.50	148.00	0	865	0.00%
2023/11/02	1	145.00	2	146.75	147.00	-1	903	-0.11%
2023/11/01	0	140.00	0.2	141.23	142.00	-0.2	890	-0.02%
2023/10/31	0	139.50	0	0.00	138.00	0	895	0.00%
2023/10/30	1	142.51	0	0.00	142.50	1	901	0.11%
2023/10/27	0	147.00	0	0.00	147.00	0	906	0.00%
2023/10/20	0	149.00	0	0.00	149.50	0	1,007	0.00%
2023/10/16	0	0.00	0	153.83	153.00	0	1,047	0.00%
2023/10/12	0	152.00	0	0.00	154.50	0	1,074	0.00%
2023/10/11	0	155.00	2	151.00	151.00	-2	1,081	-0.18%
2023/10/06	1	157.05	1	157.50	158.00	0	1,065	0.00%
2023/10/05	4.1	163.20	3.1	161.69	158.00	1	1,054	0.10%
2023/10/04	1	153.00	3	155.00	158.00	-2	979	-0.20%
2023/10/03	0.1	153.50	0	0.00	153.00	0.1	939	0.01%
2023/09/25	0	0.00	1	152.00	151.50	-1	1,129	-0.09%
2023/09/22	1	148.00	1	149.00	149.00	0	1,146	0.00%
2023/09/21	0	149.38	0	0.00	147.50	0	1,159	0.00%
2023/09/15	0	0.00	7	148.14	149.50	-7	1,271	-0.55%
2023/09/14	1	153.00	3	152.83	152.50	-2	1,339	-0.15%
2023/09/13	1	152.00	2	153.50	153.50	-1	1,438	-0.07%
2023/09/08	1	154.50	2	154.25	150.00	-1	1,575	-0.06%
2023/09/07	0	0.00	1	150.00	149.50	-1	1,710	-0.06%
2023/09/06	0	149.00	0	0.00	148.50	0	1,924	0.00%
2023/09/01	1	142.50	0	0.00	143.50	1	2,093	0.05%
2023/08/31	0	0.00	1	144.50	144.50	-1	2,106	-0.05%
2023/08/25	0	0.00	1	142.00	141.00	-1	2,161	-0.05%
2023/08/22	1	146.00	1	147.50	146.50	0	2,190	0.00%
2023/08/21	1	146.50	0	0.00	146.00	1	2,192	0.05%
2023/08/18	0	148.00	0	0.00	145.00	0	2,189	0.00%
2023/08/17	1	148.50	0	0.00	148.50	1	2,195	0.05%
2023/08/14	0.2	144.67	0	0.00	143.50	0.2	2,216	0.01%
2023/08/11	1.1	149.30	0	0.00	147.00	1.1	2,211	0.05%
2023/08/10	2.1	146.76	4	147.63	148.50	-2	2,203	-0.09%
2023/08/09	3	148.33	2	149.25	147.00	1	2,195	0.05%
2023/08/08	2	151.50	2	151.75	150.00	0	2,175	0.00%
2023/08/07	1	156.50	0	0.00	156.50	1	2,140	0.05%
2023/08/04	1	156.50	1	155.50	155.50	0	2,147	0.00%
2023/08/02	0	0.00	1	154.50	153.00	-1	2,161	-0.05%
2023/08/01	3	159.33	2	159.00	158.00	1	2,141	0.05%
2023/07/31	1	158.00	4	158.00	158.00	-3	2,123	-0.14%
2023/07/28	1	157.50	2	160.50	158.50	-1	2,109	-0.05%
2023/07/27	1	155.00	0	0.00	158.50	1	2,078	0.05%
2023/07/26	0	0.00	4	153.88	154.50	-4	2,048	-0.20%
2023/07/24	0	0.00	0	152.00	153.00	0	2,022	0.00%
2023/07/21	5	153.70	5	154.40	155.00	0	2,011	0.00%
2023/07/20	1	158.00	6	157.00	158.50	-5	2,007	-0.25%
2023/07/19	1	157.50	3	160.83	156.50	-2	1,990	-0.10%
2023/07/18	1	160.50	0	0.00	160.50	1	1,993	0.05%
2023/07/17	4	164.25	0	0.00	163.50	4	1,985	0.20%
2023/07/14	2	164.50	0	0.00	164.50	2	1,971	0.10%
2023/07/07	0	161.50	0	0.00	160.50	0	1,987	0.00%
2023/07/06	1	167.50	0	0.00	167.50	1	1,943	0.05%
2023/07/05	3	169.67	2	169.25	168.50	1	1,926	0.05%
2023/07/04	5	168.20	4	167.88	167.00	1	1,906	0.05%
2023/07/03	5	170.90	4	170.75	169.00	1	1,845	0.05%
2023/06/30	1	166.00	0	0.00	166.50	1	1,822	0.05%
2023/06/29	0	0.00	1	166.00	167.00	-1	1,815	-0.06%
2023/06/27	0	165.50	0	0.00	165.00	0	1,834	0.00%
2023/06/21	7	170.79	8	170.38	169.50	-1	1,870	-0.05%
2023/06/20	6	167.84	23	170.17	167.50	-17	1,874	-0.91%
2023/06/19	23	174.63	3	174.33	175.50	20	1,807	1.11%
2023/06/16	0	0.00	1	166.00	167.00	-1	1,705	-0.06%
2023/06/15	1	169.00	3.2	170.55	171.00	-2.2	1,657	-0.13%
2023/06/14	4	174.38	4.4	175.00	172.50	-0.4	1,612	-0.02%
2023/06/13	11.1	172.40	18.3	172.06	174.00	-7.2	1,567	-0.46%
2023/06/12	14.3	169.14	11	168.59	167.00	3.3	1,420	0.23%
2023/06/09	22	158.02	27	158.06	161.00	-5	1,220	-0.41%
2023/06/08	1	148.50	0	0.00	148.50	1	1,064	0.09%
2023/06/06	2.1	148.21	1	149.00	147.50	1.1	1,110	0.10%
2023/06/05	2	150.00	0	0.00	149.50	2	1,115	0.18%
2023/06/02	1	149.50	0	0.00	149.50	1	1,164	0.09%
2023/06/01	0.4	148.81	10	149.50	148.00	-9.6	1,149	-0.83%
2023/05/29	11	146.77	10	146.35	146.00	1	1,135	0.09%
2023/05/26	0	0.00	0	144.00	143.00	0	1,131	0.00%
2023/05/23	0	0.00	1	146.00	144.00	-1	1,150	-0.09%
2023/05/19	0	0.00	15	145.00	142.00	-15	1,173	-1.28%
2023/05/18	0	0.00	1	142.50	144.00	-1	1,181	-0.08%
2023/05/17	1	140.00	1	140.50	140.50	0	1,195	0.00%
2023/05/16	0	0.00	0.1	142.00	140.50	-0.1	1,202	-0.01%
2023/05/15	1	141.00	0	0.00	141.00	1	1,210	0.08%
2023/05/09	0	0.00	5	141.50	141.50	-5	1,269	-0.39%
2023/05/05	0	0.00	1	139.50	139.50	-1	1,349	-0.07%
2023/05/03	1	138.50	0	0.00	138.50	1	1,438	0.07%
2023/04/26	0	0.00	2	132.25	135.00	-2	1,552	-0.13%
2023/04/25	0	138.50	1.1	133.67	133.00	-1.1	1,547	-0.07%
2023/04/24	1	139.00	0	0.00	139.00	1	1,532	0.07%
2023/04/21	2	140.50	0	0.00	139.00	2	1,536	0.13%
2023/04/20	15	142.50	0	0.00	142.50	15	1,539	0.97%
2023/04/19	2	144.00	2	143.75	143.00	0	1,556	0.00%
2023/04/18	1	145.00	0.1	146.10	145.00	0.9	1,556	0.06%
2023/04/17	2	146.25	1	146.50	147.50	1	1,561	0.06%
2023/04/14	1	146.00	0	0.00	146.50	1	1,569	0.06%
2023/04/13	1	145.50	0	0.00	145.00	1	1,577	0.06%
2023/04/12	4	147.38	22	145.61	147.50	-18	1,598	-1.13%
2023/04/11	1.1	144.50	15	144.00	144.50	-14	1,602	-0.87%
2023/04/10	0.1	143.50	1	144.50	142.50	-0.9	1,632	-0.05%
2023/04/07	10.1	144.01	0	0.00	144.00	10.1	1,632	0.62%
2023/04/06	6	142.42	0	0.00	142.50	6	1,627	0.37%
2023/03/31	0	0.00	1	143.50	142.50	-1	1,642	-0.06%
2023/03/30	2	141.75	0	0.00	142.00	2	1,643	0.12%
2023/03/29	0.1	142.00	1	142.00	143.50	-0.9	1,652	-0.06%
2023/03/28	4	141.13	1	141.00	141.50	3	1,664	0.18%
2023/03/27	6	144.42	1	144.00	144.00	5	1,639	0.30%
2023/03/24	1	148.00	2	148.00	148.00	-1	1,622	-0.06%
2023/03/23	24	142.73	1	142.50	146.00	23	1,631	1.41%
2023/03/22	1	148.00	6	148.08	148.00	-5	1,658	-0.30%
2023/03/21	1	146.50	0	0.00	146.50	1	1,698	0.06%
2023/03/20	0	0.00	0.1	146.50	147.00	-0.1	1,796	-0.01%
2023/03/17	5	146.50	0	147.00	146.00	5	1,862	0.27%
2023/03/16	0	145.50	1.3	144.93	143.50	-1.3	1,878	-0.07%
2023/03/15	0	147.50	4	147.50	146.50	-4	1,891	-0.21%
2023/03/14	2	146.25	0	0.00	145.00	2	1,903	0.11%
2023/03/13	1	147.53	1	148.00	148.00	0	1,932	0.00%
2023/03/10	2.1	150.57	1.6	149.71	149.50	0.5	1,985	0.02%
2023/03/09	5.1	155.11	0	0.00	154.00	5.1	1,996	0.25%
2023/03/08	3	157.67	0.1	158.10	157.50	2.9	2,003	0.15%
2023/03/07	3	159.00	7.1	160.70	159.00	-4.1	2,009	-0.21%
2023/03/06	2	155.50	0	0.00	155.50	2	1,987	0.10%
2023/03/03	0	0.00	1	154.51	153.00	-1	2,006	-0.05%
2023/03/02	2.2	154.51	0	0.00	154.50	2.2	2,041	0.11%
2023/03/01	1	153.50	0	0.00	153.50	1	2,072	0.05%
2023/02/24	1	156.91	1	153.50	153.50	0	2,105	0.00%
2023/02/22	0.1	155.50	1	156.00	155.00	-0.9	2,276	-0.04%
2023/02/21	1	159.50	0	0.00	159.00	1	2,384	0.04%
2023/02/20	1	159.00	0	0.00	158.50	1	2,453	0.04%
2023/02/17	0	0.00	0.5	157.50	156.50	-0.5	2,516	-0.02%
2023/02/16	1	158.53	0	0.00	158.50	1	2,595	0.04%
2023/02/15	0.1	156.50	0	0.00	155.50	0.1	2,749	0.00%
2023/02/13	0	0.00	0.5	155.00	155.00	-0.5	2,964	-0.02%
2023/02/10	0.3	156.50	0	0.00	154.50	0.3	2,979	0.01%
2023/02/09	0	0.00	1.5	159.33	158.00	-1.5	2,982	-0.05%
2023/02/08	2.2	159.19	1	158.50	158.50	1.2	2,972	0.04%
2023/02/07	0.2	158.00	0	0.00	158.50	0.2	2,968	0.01%
2023/02/06	1.2	160.96	0.2	160.50	158.00	1	3,001	0.03%
2023/02/03	1.2	159.20	6.7	161.09	160.50	-5.5	3,011	-0.18%
2023/02/02	1.3	156.25	2	157.24	157.00	-0.7	2,963	-0.02%
2023/02/01	5.3	155.48	3.5	154.65	156.00	1.8	2,941	0.06%
2023/01/31	8.3	155.49	9	155.11	154.50	-0.7	2,923	-0.02%
2023/01/30	1.2	148.36	6	149.50	150.00	-4.8	2,889	-0.17%
2023/01/17	0	0.00	1	143.00	143.50	-1	2,881	-0.03%
2023/01/16	2	141.50	1	142.50	142.00	1	2,897	0.03%
2023/01/13	2	143.00	0	0.00	141.50	2	2,927	0.07%
2023/01/10	2	144.75	1	143.50	143.00	1	3,038	0.03%
2023/01/09	1	144.00	4	145.13	144.00	-3	3,079	-0.10%
2023/01/05	1	143.50	1	144.00	142.00	0	3,218	0.00%
2023/01/03	3	144.00	1	145.50	144.50	2	3,316	0.06%
2022/12/30	2	144.00	1	144.50	144.50	1	3,348	0.03%
2022/12/29	3.2	137.87	1	138.00	140.50	2.2	3,394	0.06%
2022/12/28	5.2	145.08	1	143.50	142.50	4.2	3,414	0.12%
2022/12/27	0	0.00	1	149.00	149.50	-1	3,470	-0.03%
2022/12/23	3	149.33	3	149.33	149.50	0	3,594	0.00%
2022/12/22	1.2	149.21	1	148.50	152.00	0.2	3,687	0.00%
2022/12/21	1	145.50	0	0.00	145.50	1	3,799	0.03%
2022/12/20	1.2	154.50	6.1	152.92	147.50	-4.9	3,881	-0.13%
2022/12/19	0	0.00	1	154.00	154.00	-1	3,924	-0.03%
2022/12/16	3.2	160.05	3	159.50	157.50	0.2	4,009	0.00%
2022/12/15	0.2	162.00	0.3	163.49	161.50	-0.1	4,035	0.00%
2022/12/14	20.2	163.54	15.2	162.30	161.50	5	4,039	0.12%
2022/12/13	63.2	161.39	66	159.26	161.50	-2.8	4,078	-0.07%
2022/12/12	10.2	161.93	19.2	163.79	161.50	-9.1	4,189	-0.22%
2022/12/09	17.3	160.16	5	158.82	157.50	12.3	4,154	0.30%
2022/12/08	1	157.52	2.1	156.23	158.00	-1	4,230	-0.02%
2022/12/07	3.1	154.65	10	155.50	152.00	-6.9	4,336	-0.16%
2022/12/06	2	159.50	3	159.00	157.50	-1	4,560	-0.02%
2022/12/05	9	160.67	2	161.25	161.00	7	4,679	0.15%
2022/12/02	8	160.13	38	160.34	160.50	-30	4,656	-0.64%
2022/12/01	5	157.20	2.1	157.00	156.00	2.9	4,606	0.06%
2022/11/30	0.1	156.00	1.1	155.85	155.50	-1.1	4,587	-0.02%
2022/11/29	0.3	153.59	0	0.00	153.50	0.3	4,573	0.01%
2022/11/28	9.1	156.50	2	156.25	156.00	7.1	4,577	0.15%
2022/11/25	0	0.00	6.3	155.99	154.00	-6.3	4,636	-0.14%
2022/11/24	31	155.95	2	156.25	154.00	29	4,728	0.61%
2022/11/23	1	153.52	15	154.13	153.50	-14	4,720	-0.30%
2022/11/22	6	151.00	2	152.50	152.50	4	4,731	0.08%
2022/11/21	15.1	153.00	10	154.70	152.00	5.1	4,754	0.11%
2022/11/18	15.2	156.17	10.2	156.60	155.00	5	4,805	0.10%
2022/11/17	13.2	151.68	17.3	151.25	153.50	-4.1	4,759	-0.09%
2022/11/16	7	143.86	9	145.00	145.50	-2	4,683	-0.04%
2022/11/15	9.1	141.79	6	142.25	143.00	3.1	4,668	0.07%
2022/11/14	11	143.73	11	144.59	145.00	0	4,653	0.00%
2022/11/11	13	143.81	3	152.00	143.00	10	4,581	0.22%
2022/11/10	13.1	159.20	8	159.50	149.50	5.1	4,423	0.12%
2022/11/09	10	158.25	7	157.93	156.50	3	4,272	0.07%
2022/11/08	0	0.00	0	157.67	157.00	0	4,235	0.00%
2022/11/07	0.1	155.25	0	156.75	155.00	0	4,268	0.00%
2022/11/04	0	0.00	1.1	155.40	155.50	-1.1	4,440	-0.03%
2022/11/03	2	153.25	2	154.50	155.00	0	4,460	0.00%
2022/11/02	1.1	153.39	1	154.02	154.50	0.1	4,608	0.00%
2022/11/01	3.1	150.14	3	149.83	152.00	0	4,708	0.00%
2022/10/31	1	143.50	1.1	145.06	146.00	-0.1	4,686	0.00%
2022/10/28	9	141.94	9	141.44	140.50	0	4,707	0.00%
2022/10/27	3	142.17	3	143.50	146.00	0	4,721	0.00%
2022/10/26	4	139.01	4	139.75	140.50	0	4,732	0.00%
2022/10/25	2	146.48	1.2	146.75	142.50	0.8	4,700	0.02%
2022/10/24	3	150.47	4	149.51	147.00	-1	4,710	-0.02%
2022/10/21	3	147.50	8	147.63	147.00	-5	4,803	-0.10%
2022/10/20	2	151.50	2	152.00	151.00	0	4,895	0.00%
2022/10/19	6	155.33	0	0.00	153.50	6	4,870	0.12%
2022/10/18	7	151.79	6	151.58	152.50	1	4,886	0.02%
2022/10/17	0	0.00	18.1	147.33	152.50	-18.1	4,892	-0.37%
2022/10/14	24	152.63	7	155.51	151.00	17	4,894	0.35%
2022/10/13	9.2	160.91	9	162.89	153.50	0.2	4,892	0.00%
2022/10/12	23	168.41	39	167.29	165.50	-16	4,911	-0.33%
2022/10/11	25.1	172.54	7	171.86	168.00	18.1	5,023	0.36%
2022/10/07	9	175.72	11	175.41	175.50	-2	5,098	-0.04%
2022/10/06	16	175.06	17	174.53	176.00	-1	5,171	-0.02%
2022/10/05	1	170.50	1	173.00	169.00	0	5,316	0.00%
2022/10/04	14	175.79	13	177.04	173.50	1	5,496	0.02%
2022/10/03	0	0.00	1	165.00	171.00	-1	5,563	-0.02%
2022/09/30	4	162.88	3	165.17	166.50	1	5,865	0.02%
2022/09/29	9	168.17	26	166.90	168.00	-17	5,992	-0.28%
2022/09/28	21	160.95	8	166.06	159.50	13	5,920	0.22%
2022/09/27	11	168.55	16.2	168.29	165.50	-5.2	5,818	-0.09%
2022/09/26	15.1	172.60	18	169.83	166.00	-3	5,764	-0.05%
2022/09/23	19	176.05	9	176.94	173.00	10	5,737	0.17%
2022/09/22	5	180.10	6	180.83	181.00	-1	5,659	-0.02%
2022/09/21	4	177.75	5	177.40	178.00	-1	5,601	-0.02%
2022/09/20	8	178.81	8.1	178.94	178.00	-0.1	5,585	0.00%
2022/09/19	11	176.55	9	177.56	179.50	2	5,479	0.04%
2022/09/16	2.1	169.56	2	172.75	172.50	0.1	5,348	0.00%
2022/09/15	3	176.33	3.1	173.36	172.00	-0.1	5,335	0.00%
2022/09/14	6	178.50	9.1	178.29	181.50	-3.1	5,220	-0.06%
2022/09/13	18	175.14	14.4	177.38	177.00	3.6	5,125	0.07%
2022/09/12	7.1	167.31	8.2	168.07	167.00	-1.1	4,977	-0.02%
2022/09/07	1.1	156.55	1	157.50	158.00	0.1	4,884	0.00%
2022/09/06	1	156.50	1.1	155.09	155.00	-0.1	4,881	0.00%
2022/09/05	0.1	158.00	0	0.00	156.50	0.1	4,868	0.00%
2022/09/02	1.2	161.17	2	161.00	159.00	-0.8	4,847	-0.02%
2022/09/01	6.3	165.66	6	163.83	160.00	0.3	4,838	0.01%
2022/08/31	5	164.20	13.2	164.06	166.00	-8.2	4,761	-0.17%
2022/08/30	2	157.25	6.1	159.98	160.50	-4.1	4,645	-0.09%
2022/08/29	2	156.25	4	158.37	157.00	-2	4,616	-0.04%
2022/08/26	6	159.92	8	160.31	157.50	-2	4,581	-0.04%
2022/08/25	15	161.40	18	161.92	162.00	-3	4,551	-0.07%
2022/08/24	16.2	158.86	8.1	158.43	154.00	8.1	4,485	0.18%
2022/08/23	8.1	154.97	14	153.64	153.50	-5.9	4,402	-0.13%
2022/08/22	9.1	150.77	4	153.38	148.50	5.1	4,371	0.12%
2022/08/19	7.1	154.29	7.1	153.78	154.50	-0.1	4,350	0.00%
2022/08/18	2.1	148.40	5	148.90	148.50	-2.9	4,297	-0.07%
2022/08/17	0.1	147.00	0	0.00	146.00	0.1	4,302	0.00%
2022/08/16	3	148.33	1	147.00	146.50	2	4,301	0.05%
2022/08/15	6	147.83	5	147.60	148.00	1	4,279	0.02%
2022/08/12	4	147.25	6	146.00	148.00	-2	4,306	-0.05%
2022/08/11	24	150.54	11.1	154.77	145.50	12.9	4,257	0.30%
2022/08/10	5	158.00	7	158.43	157.00	-2	4,070	-0.05%
2022/08/09	20	163.43	17	162.59	160.00	3	4,052	0.07%
2022/08/08	18.1	160.63	20	161.30	163.50	-1.9	3,884	-0.05%
2022/08/05	2	152.25	5	153.60	155.00	-3	3,739	-0.08%
2022/08/04	13	151.27	7	149.71	151.00	6	3,714	0.16%
2022/08/03	5	153.00	2	154.00	149.50	3	3,674	0.08%
2022/08/02	4	152.50	5	152.80	154.00	-1	3,640	-0.03%
2022/08/01	2	150.00	1	152.50	152.50	1	3,604	0.03%
2022/07/29	2	151.50	3	152.83	151.50	-1	3,587	-0.03%
2022/07/28	8.1	154.25	5	152.40	149.50	3.1	3,544	0.09%
2022/07/27	5	155.80	10.4	152.20	156.50	-5.4	3,435	-0.16%
2022/07/26	0	0.00	1	147.00	147.00	-1	3,316	-0.03%
2022/07/25	9	150.17	17	150.56	151.00	-8	3,297	-0.24%
2022/07/22	2	147.50	3	147.00	145.50	-1	3,239	-0.03%
2022/07/21	25	147.86	32	146.56	149.00	-7	3,191	-0.22%
2022/07/20	27	151.19	28	151.80	150.50	-1	3,130	-0.03%
2022/07/19	24	145.38	25	146.32	146.00	-1	3,039	-0.03%
2022/07/18	15	145.93	15	146.43	151.00	0	2,947	0.00%
2022/07/15	39	151.62	27.1	151.38	148.00	11.9	2,779	0.43%
2022/07/14	36	156.01	32.1	156.81	156.50	3.9	2,634	0.15%
2022/07/13	68.2	157.33	56	156.87	153.50	12.2	2,511	0.49%
2022/07/12	17.1	151.35	24	151.38	151.00	-6.9	2,290	-0.30%
2022/07/11	15.2	150.15	12	150.08	150.00	3.2	2,051	0.16%
2022/07/08	17	147.62	12	148.88	147.00	5	1,886	0.27%
2022/07/07	4	135.25	13.1	135.35	141.00	-9.1	1,525	-0.60%
2022/07/06	2	124.75	19	127.76	128.50	-17	1,323	-1.28%
2022/07/05	14	126.21	1	126.00	126.50	13	1,293	1.01%
2022/07/04	14	129.64	19	129.29	128.50	-5	1,267	-0.39%
2022/07/01	10	127.20	9	129.56	125.00	1	1,241	0.08%
2022/06/30	11	125.86	3	124.67	126.00	8	1,203	0.66%
2022/06/29	1	129.50	1	130.50	130.00	0	1,187	0.00%
2022/06/28	1	131.00	2	132.75	130.50	-1	1,196	-0.08%
2022/06/27	2	130.50	3	132.50	132.50	-1	1,231	-0.08%
2022/06/24	4	130.50	3	130.67	130.00	1	1,232	0.08%
2022/06/23	1	127.50	6	129.58	131.50	-5	1,194	-0.42%
2022/06/22	4	125.00	5	125.80	127.00	-1	1,138	-0.09%
2022/06/21	18	123.61	27	121.70	125.50	-9	1,112	-0.81%
2022/06/20	4	129.13	0.4	124.89	121.50	3.6	1,071	0.34%
2022/06/17	7.1	132.40	10	133.00	134.50	-2.9	961	-0.30%
2022/06/16	7	131.79	5	128.80	128.00	2	894	0.22%
2022/06/15	1	130.50	2	131.50	131.00	-1	875	-0.11%
2022/06/14	3.2	128.51	6	129.33	131.00	-2.8	861	-0.32%
2022/06/13	1	128.50	3	128.17	128.50	-2	855	-0.23%
2022/06/10	4	131.75	2	132.25	132.00	2	852	0.23%
2022/06/09	1	127.00	11	129.77	130.50	-10	832	-1.20%
2022/06/07	6	127.08	5	128.40	127.00	1	803	0.12%
2022/06/06	1	126.00	0	0.00	125.50	1	793	0.13%
2022/06/02	12	130.71	13	131.81	131.00	-1	790	-0.13%
2022/06/01	6	130.00	7	130.64	129.50	-1	765	-0.13%
2022/05/31	1	126.00	2	126.75	126.00	-1	719	-0.14%
2022/05/30	1	125.00	2	126.00	127.00	-1	711	-0.14%
2022/05/27	5	126.10	12	125.96	125.00	-7	694	-1.01%
2022/05/26	4	121.00	0	0.00	121.50	4	648	0.62%
2022/05/25	10	121.25	18	121.06	120.50	-8	636	-1.26%
2022/05/24	5	118.20	5	119.80	117.50	0	608	0.00%
2022/05/23	3	117.17	1	118.00	117.50	2	593	0.34%
2022/05/20	11	120.59	11.1	120.43	117.00	-0.1	585	-0.02%
2022/05/19	0	0.00	11	113.73	114.50	-11	531	-2.07%
2022/05/18	10	113.75	1	115.00	114.00	9	527	1.71%
2022/05/17	0	0.00	2.1	109.86	113.50	-2.1	519	-0.40%
2022/05/16	2	107.50	0	0.00	107.50	2	510	0.39%
2022/05/13	0	0.00	5	108.30	110.00	-5	510	-0.98%
2022/05/12	0.1	105.50	0	0.00	105.00	0.1	511	0.02%
2022/05/11	1.1	106.55	11	104.64	106.50	-9.9	513	-1.93%
2022/05/10	3	102.00	3	102.67	103.00	0	510	0.00%
2022/05/06	0	0.00	2	105.00	106.00	-2	506	-0.39%
2022/05/05	1	108.00	1	110.00	108.50	0	511	0.00%
2022/05/04	0	0.00	2	105.75	108.00	-2	511	-0.39%
2022/04/29	0	0.00	1	106.50	104.00	-1	507	-0.20%
2022/04/28	0	0.00	1	105.50	104.50	-1	513	-0.19%
2022/04/19	1	114.00	0.1	115.00	113.50	1	536	0.18%
2022/04/11	1	119.50	0.4	118.01	117.00	0.6	605	0.11%
2022/04/07	2.2	124.77	3	125.50	122.50	-0.8	601	-0.14%
2022/04/06	0	0.00	0	125.50	122.50	0	587	0.00%
2022/04/01	0.9	125.36	0	0.00	124.50	0.9	640	0.13%
2022/03/31	16.2	127.38	19	124.03	123.50	-2.8	707	-0.40%
2022/03/30	36.1	129.35	32	128.86	128.50	4.1	704	0.58%
2022/03/29	11.4	124.49	12	123.79	125.00	-0.6	676	-0.09%
2022/03/28	0.1	117.00	0	0.00	117.00	0.1	665	0.02%
2022/03/24	0	0.00	3	119.83	120.50	-3	733	-0.41%
2022/03/23	0	119.00	0	0.00	119.00	0	745	0.00%
2022/03/18	1	118.50	0	0.00	117.50	1	814	0.12%
2022/03/17	0	0.00	3	117.50	119.00	-3	834	-0.36%
2022/03/08	1	115.50	5	115.20	113.50	-4	890	-0.45%
2022/03/07	1	122.50	0	0.00	119.00	1	887	0.11%
2022/03/04	0	0.00	1	124.00	124.00	-1	910	-0.11%
2022/03/03	1	124.50	1	125.50	125.50	0	924	0.00%
2022/03/01	0	0.00	1	125.50	126.00	-1	938	-0.11%
2022/02/24	1	125.50	1	126.50	123.50	0	958	0.00%
2022/02/22	1	124.00	0	0.00	123.50	1	965	0.10%
2022/02/18	1	125.00	0	0.00	125.50	1	993	0.10%
2022/02/16	1	126.00	1	125.50	126.00	0	1,065	0.00%
2022/02/11	0	130.25	0	0.00	130.00	0	1,241	0.00%
2022/02/08	2	130.25	0	0.00	130.50	2	1,295	0.15%
2022/01/26	1	123.50	0	0.00	124.00	1	1,320	0.08%
2022/01/24	1	122.50	1	123.50	125.50	0	1,375	0.00%
2022/01/21	1	127.00	1	127.50	126.00	0	1,395	0.00%
2022/01/14	1	128.00	2	129.00	130.00	-1	1,598	-0.06%
2022/01/13	1	131.50	0	0.00	131.00	1	1,599	0.06%
2022/01/12	3	135.17	0	0.00	135.50	3	1,620	0.19%
2022/01/11	20	138.18	13	141.38	136.00	7	1,656	0.42%
2022/01/10	4	137.50	11	140.23	139.00	-7	1,640	-0.43%
2022/01/07	11	137.41	1	137.50	138.50	10	1,638	0.61%
2022/01/06	19	140.47	5	142.90	140.50	14	1,622	0.86%
2022/01/05	0	0.00	20	142.35	142.50	-20	1,609	-1.24%
2022/01/04	4	140.00	0	0.00	140.50	4	1,600	0.25%
2022/01/03	3	139.50	5	141.20	140.50	-2	1,598	-0.13%
2021/12/30	5	140.40	0	0.00	140.00	5	1,592	0.31%
2021/12/29	13	140.08	12	139.79	141.00	1	1,589	0.06%
2021/12/28	16	142.22	2	140.02	140.50	14	1,578	0.89%
2021/12/27	12	143.33	23	143.61	142.50	-11	1,527	-0.72%
2021/12/24	3	138.50	5.1	141.77	138.00	-2.1	1,461	-0.14%
2021/12/23	15	140.13	3	143.00	137.50	12	1,444	0.83%
2021/12/22	4	139.88	6	140.67	140.00	-2	1,422	-0.14%
2021/12/21	6	138.75	6	141.42	140.00	0	1,415	0.00%
2021/12/20	2	140.25	8	141.44	141.00	-6	1,382	-0.43%
2021/12/17	13	137.08	0	0.00	138.50	13	1,375	0.95%
2021/12/16	4	140.25	14	138.68	141.00	-10	1,423	-0.70%
2021/12/15	5	133.40	8	135.38	133.00	-3	1,378	-0.22%
2021/12/14	4	132.13	1	133.00	134.00	3	1,371	0.22%
2021/12/13	3	134.50	0	0.00	134.00	3	1,364	0.22%
2021/12/10	1	133.00	4.4	135.36	135.50	-3.4	1,348	-0.25%
2021/12/09	3	133.67	1	136.00	134.50	2	1,345	0.15%
2021/12/08	1	136.50	7	135.36	137.00	-6	1,335	-0.45%
2021/12/07	0	0.00	1	132.50	132.00	-1	1,310	-0.08%
2021/12/06	3	129.50	1	129.00	129.00	2	1,314	0.15%
2021/12/03	0	0.00	1	132.00	132.50	-1	1,313	-0.08%
2021/12/02	5	131.30	1	132.50	131.00	4	1,313	0.30%
2021/12/01	0	0.00	2	133.50	133.00	-2	1,311	-0.15%
2021/11/30	13	133.92	12	134.96	134.00	1	1,310	0.08%
2021/11/29	0	0.00	27	124.94	129.50	-27	1,282	-2.11%
2021/11/26	4	128.75	1	128.00	126.00	3	1,269	0.24%
2021/11/25	3	131.33	1	133.00	130.00	2	1,257	0.16%
2021/11/24	0	0.00	1	133.00	132.00	-1	1,256	-0.08%
2021/11/23	4	131.88	2	132.50	129.50	2	1,253	0.16%
2021/11/22	0	0.00	1	135.50	132.50	-1	1,243	-0.08%
2021/11/19	7	132.93	1	133.50	133.50	6	1,248	0.48%
2021/11/18	1	136.50	1	136.00	134.50	0	1,247	0.00%
2021/11/17	1	136.00	3	135.83	136.00	-2	1,240	-0.16%
2021/11/16	28	140.70	6	140.67	138.50	22	1,219	1.80%
2021/11/15	6.4	140.30	4	139.75	141.50	2.4	1,189	0.20%
2021/11/12	8.2	140.48	6	139.00	136.50	2.2	1,154	0.19%
2021/11/11	2	135.00	2	136.50	134.00	0	1,063	0.00%
2021/11/10	2	135.00	9	134.00	135.00	-7	1,032	-0.68%
2021/11/09	3	128.33	4	129.00	128.00	-1	997	-0.10%
2021/11/08	2	125.00	4	126.00	126.00	-2	988	-0.20%
2021/11/05	8	132.38	6	131.92	132.00	2	969	0.21%
2021/11/04	1	128.50	1	129.50	128.50	0	961	0.00%
2021/11/03	0	0.00	1	126.00	128.00	-1	961	-0.10%
2021/11/02	3	133.83	2	132.25	128.50	1	943	0.11%
2021/11/01	1	132.50	2	133.00	134.00	-1	912	-0.11%
2021/10/29	6	133.42	6	134.33	134.00	0	893	0.00%
2021/10/28	13	135.12	9	136.50	132.50	4	871	0.46%
2021/10/27	3	133.33	8	133.50	135.00	-5	841	-0.59%
2021/10/26	26	133.77	18	132.69	129.00	8	816	0.98%
2021/10/25	2	128.25	3	129.67	131.00	-1	762	-0.13%
2021/10/21	4	122.25	1	123.00	121.50	3	748	0.40%
2021/10/20	4	122.25	3	122.17	123.00	1	756	0.13%
2021/10/19	1	115.50	1	117.00	121.00	0	752	0.00%
2021/10/18	1	109.50	1	110.50	111.00	0	738	0.00%
2021/10/14	0	107.00	0	0.00	106.00	0	772	0.00%
2021/10/05	0	109.00	0	0.00	110.50	0	1,020	0.00%
2021/09/30	0	115.00	0	0.00	114.50	0	1,227	0.00%
2021/09/27	0	0.00	1	121.00	120.00	-1	1,461	-0.07%
2021/09/23	1	125.50	0	0.00	124.50	1	1,555	0.06%
2021/09/08	0	110.00	0	0.00	109.00	0	2,000	0.00%
2021/09/02	2	119.00	1	120.50	118.50	1	1,992	0.05%
2021/08/31	1	117.50	1	117.00	118.00	0	2,002	0.00%
2021/08/30	1	119.50	1	120.50	118.00	0	2,002	0.00%
2021/08/18	0	0.00	1	119.00	120.00	-1	1,976	-0.05%
2021/08/11	0	0.00	1	126.00	125.50	-1	1,943	-0.05%
2021/08/10	0	0.00	1	124.00	129.00	-1	1,941	-0.05%
2021/08/06	0	0.00	1	136.00	135.50	-1	1,940	-0.05%
2021/08/03	1	138.00	1	140.00	138.00	0	1,984	0.00%
2021/07/28	2	137.50	2	137.75	136.00	0	1,968	0.00%
2021/07/27	7	144.27	1	148.50	140.00	6	1,954	0.31%
2021/07/26	2	147.50	2	147.50	146.50	0	1,948	0.00%
2021/07/23	9	146.44	10	147.60	145.00	-1	1,932	-0.05%
2021/07/22	12	145.79	12	146.08	146.00	0	1,905	0.00%
2021/07/21	3	143.17	2	143.50	142.00	1	1,877	0.05%
2021/07/20	5	143.00	5	144.00	142.00	0	1,855	0.00%
2021/07/19	2	145.00	4	146.50	145.00	-2	1,834	-0.11%
2021/07/16	14	146.79	15	146.03	146.50	-1	1,824	-0.05%
2021/07/15	4	143.25	2	145.00	144.50	2	1,806	0.11%
2021/07/13	6	147.90	4	149.38	141.00	2	1,760	0.11%
2021/07/12	6	147.67	10	148.20	150.00	-4	1,699	-0.24%
2021/07/09	10	142.85	9.3	143.91	144.50	0.7	1,611	0.04%
2021/07/08	9	144.94	5	146.70	141.50	4	1,566	0.26%
2021/07/07	5	143.50	7	144.57	144.00	-2	1,485	-0.13%
2021/07/06	4	140.63	2	142.75	139.00	2	1,430	0.14%
2021/07/05	8	144.38	4	143.25	144.00	4	1,413	0.28%
2021/07/02	10.3	134.11	26	134.73	139.00	-15.7	1,304	-1.20%
2021/07/01	3	133.50	3	131.67	129.50	0	1,255	0.00%
2021/06/30	10	132.35	5	131.70	134.00	5	1,249	0.40%
2021/06/29	11	131.50	9	132.17	134.00	2	1,209	0.17%
2021/06/28	10	133.00	2	132.00	131.50	8	1,178	0.68%
2021/06/25	23	130.65	25	129.72	129.00	-2	1,177	-0.17%
2021/06/24	12	127.08	8	127.00	126.50	4	1,197	0.33%
2021/06/23	15	123.27	15	123.76	127.50	0	1,063	0.00%
2021/06/22	0	0.00	2	117.50	116.00	-2	935	-0.21%
2021/06/18	0	0.00	1	115.00	111.00	-1	906	-0.11%
2021/06/15	0	0.00	2	109.50	110.50	-2	931	-0.21%
2021/06/10	0	0.00	1	110.00	110.00	-1	949	-0.11%
2021/06/09	2	109.50	0	0.00	109.00	2	955	0.21%
2021/06/03	1	105.50	0	0.00	104.50	1	963	0.10%
2021/05/28	0	0.00	0.1	103.50	104.00	-0.1	983	-0.01%
2021/05/24	0	0.00	1	102.50	103.00	-1	1,029	-0.10%
2021/05/21	1	100.00	0	0.00	99.50	1	1,057	0.09%
2021/05/19	0	0.00	1	98.80	98.60	-1	1,094	-0.09%
2021/05/17	1	97.50	0	0.00	92.20	1	1,123	0.09%
2021/05/14	1	102.50	0	0.00	99.30	1	1,119	0.09%
2021/05/13	0	0.00	1	103.50	103.50	-1	1,118	-0.09%
2021/05/12	0	0.00	0	106.00	106.50	0	1,129	0.00%
2021/05/11	0	0.00	1	107.50	106.00	-1	1,120	-0.09%
2021/05/10	0	0.00	3	109.83	109.00	-3	1,129	-0.27%
2021/05/07	0	0.00	3	105.50	106.00	-3	1,189	-0.25%
2021/05/06	2	100.50	1	101.00	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	0	0.00	2	103.00	101.50	-2	1,549	-0.13%
2021/05/03	0	0.00	1	108.50	107.00	-1	1,551	-0.06%
2021/04/28	2	113.00	0	0.00	114.00	2	1,642	0.12%
2021/04/27	0	0.00	37.2	114.00	113.50	-37.2	1,790	-2.08%
2021/04/26	0	0.00	2	114.50	114.50	-2	2,274	-0.09%
2021/04/23	0	0.00	0.1	114.00	113.50	-0.1	2,455	0.00%
2021/04/22	4	115.00	2	113.75	113.50	2	2,565	0.08%
2021/04/21	2	116.75	7	117.07	116.50	-5	2,587	-0.19%
2021/04/20	1	114.00	0.2	114.50	114.00	0.8	2,586	0.03%
2021/04/15	2	114.00	1	114.50	115.00	1	2,805	0.04%
2021/04/14	3	114.67	2	114.50	114.50	1	2,882	0.03%
2021/04/13	4	116.25	3	116.83	114.50	1	2,912	0.03%
2021/04/12	1	117.00	2	117.25	116.00	-1	2,958	-0.03%
2021/04/09	1	119.50	1	121.50	118.50	0	3,044	0.00%
2021/04/08	3	121.50	0	121.50	122.00	3	3,034	0.10%
2021/04/07	1	121.00	4	121.00	122.00	-3	3,036	-0.10%
2021/04/06	7	122.93	9	122.71	122.50	-2	3,050	-0.07%
2021/04/01	12	120.92	6	121.67	120.00	6	3,025	0.20%
2021/03/30	10	122.05	7	121.86	121.00	3	2,995	0.10%
2021/03/29	22	118.80	21	119.64	122.50	1	2,945	0.03%
2021/03/25	1	111.00	0	0.00	111.00	1	2,895	0.03%
2021/03/22	0.1	115.50	1	115.00	115.00	-0.9	2,951	-0.03%
2021/03/19	7	117.07	9	116.00	115.00	-2	3,017	-0.07%
2021/03/18	0	0.00	1	116.50	115.00	-1	3,015	-0.03%
2021/03/17	1	115.00	1	115.00	114.50	0	3,091	0.00%
2021/03/16	1	114.50	2	114.50	113.50	-1	3,136	-0.03%
2021/03/15	0	0.00	3	112.83	114.50	-3	3,163	-0.09%
2021/03/11	3	111.50	0	0.00	111.50	3	3,420	0.09%
2021/03/09	1	108.50	1	106.00	108.00	0	3,537	0.00%
2021/03/08	2	110.00	0	0.00	109.00	2	3,594	0.06%
2021/03/02	0	0.00	2	115.00	112.00	-2	4,683	-0.04%
2021/02/26	1	112.55	6	114.08	114.00	-5	4,875	-0.10%
2021/02/25	3	115.00	0	0.00	115.00	3	4,889	0.06%
2021/02/24	1	118.00	0	0.00	115.00	1	4,916	0.02%
2021/02/23	0	0.00	4	119.75	119.50	-4	4,926	-0.08%
2021/02/19	1	116.00	1	116.50	117.50	0	4,944	0.00%
2021/02/18	2	114.00	2	115.00	117.00	0	4,964	0.00%
2021/02/17	4	114.38	4	113.75	114.50	0	4,996	0.00%
2021/02/05	0	112.50	0	0.00	111.50	0	5,052	0.00%
2021/02/04	1	111.00	1	111.50	111.50	0	5,312	0.00%
2021/02/03	7	113.00	2	113.50	112.50	5	5,550	0.09%
2021/02/02	3	112.33	2	113.75	112.50	1	5,659	0.02%
2021/02/01	11	111.14	20	111.10	111.00	-9	5,646	-0.16%
2021/01/29	12	115.97	9	116.06	113.50	3	5,620	0.05%
2021/01/28	16	120.22	19	119.34	119.00	-3	5,549	-0.05%
2021/01/27	31	121.05	29	121.31	120.00	2	5,475	0.04%
2021/01/26	35	119.09	32	117.39	116.50	3	5,304	0.06%
2021/01/25	1	112.50	1	114.50	113.00	0	5,175	0.00%
2021/01/22	4	113.63	3	114.00	115.50	1	5,148	0.02%
2021/01/21	9	114.72	14.1	113.65	114.50	-5.1	5,114	-0.10%
2021/01/20	27	119.96	33	120.03	115.00	-6	5,043	-0.12%
2021/01/19	97	131.50	80	132.48	125.00	17	4,890	0.35%
2021/01/18	26	120.79	31	122.26	127.50	-5	4,405	-0.11%
2021/01/15	26	116.96	24	119.35	116.00	2	4,220	0.05%
2021/01/14	2	110.75	3	110.67	112.50	-1	4,110	-0.02%
2021/01/13	1	113.00	0	0.00	113.00	1	4,082	0.02%
2021/01/12	1	113.00	2	113.50	111.50	-1	4,079	-0.02%
2021/01/11	3	115.83	5	116.00	114.50	-2	4,055	-0.05%
2021/01/08	87.4	122.45	77.5	123.27	116.50	9.9	4,027	0.24%
2021/01/07	6	116.25	12	116.25	118.00	-6	3,864	-0.16%
2021/01/06	4	113.25	5	111.50	110.00	-1	3,801	-0.03%
2021/01/05	8	116.13	9	116.22	115.00	-1	3,763	-0.03%
2021/01/04	17	117.21	28	118.45	120.00	-11	3,717	-0.30%
2020/12/31	2	114.00	4	113.75	114.00	-2	3,632	-0.06%
2020/12/30	5	113.90	4	111.50	111.50	1	3,637	0.03%
2020/12/29	13	113.88	14	114.04	113.50	-1	3,627	-0.03%
2020/12/28	1	112.00	2	112.00	111.50	-1	3,661	-0.03%
2020/12/25	1	109.50	2	110.25	110.50	-1	3,696	-0.03%
2020/12/24	2	108.50	2	109.00	109.00	0	3,690	0.00%
2020/12/23	6	106.83	6	106.92	108.50	0	3,676	0.00%
2020/12/22	4	109.00	7	109.00	104.50	-3	3,662	-0.08%
2020/12/21	6	104.33	10	105.20	107.00	-4	3,635	-0.11%
2020/12/18	6	110.25	2	109.50	108.00	4	3,595	0.11%
2020/12/17	4	113.13	6	112.42	112.50	-2	3,575	-0.06%
2020/12/16	1	113.00	2	111.75	112.50	-1	3,551	-0.03%
2020/12/15	13	113.42	19	113.39	109.00	-6	3,524	-0.17%
2020/12/14	4	110.88	5	110.60	111.50	-1	3,453	-0.03%
2020/12/11	18	113.17	16	114.56	111.00	2	3,427	0.06%
2020/12/10	6	111.83	11	112.95	112.00	-5	3,340	-0.15%
2020/12/09	4	112.38	2	112.50	112.50	2	3,276	0.06%
2020/12/08	32	115.00	13	115.38	112.50	19	3,241	0.59%
2020/12/07	29	116.53	35	115.73	116.00	-6	3,144	-0.19%
2020/12/04	19	112.29	18	112.89	112.50	1	2,970	0.03%
2020/12/03	11	114.00	13	113.08	112.00	-2	2,911	-0.07%
2020/12/02	22	115.00	16	115.44	116.50	6	2,837	0.21%
2020/12/01	50	116.91	54	117.31	114.50	-4	2,768	-0.15%
2020/11/30	41	117.40	32.2	117.35	113.00	8.8	2,552	0.35%
2020/11/27	48.2	113.02	60.1	113.55	119.50	-11.9	2,310	-0.52%
2020/11/26	147.1	110.03	105.2	109.67	109.00	41.9	2,053	2.04%	大買/大賣/
2020/11/25	31.2	103.09	17	103.47	105.50	14.1	1,645	0.86%
2020/11/24	0	0.00	2	98.00	96.00	-2	1,440	-0.14%
2020/11/23	5	99.58	2	98.75	98.30	3	1,417	0.21%
2020/11/20	3	98.70	2	98.50	98.50	1	1,380	0.07%
2020/11/19	2	96.65	1	96.50	98.90	1	1,345	0.08%
2020/11/17	6	95.90	8	95.88	96.30	-2	1,279	-0.16%
2020/11/16	8	96.50	9	96.44	96.60	-1	1,250	-0.08%
2020/11/13	11	97.96	9	98.00	97.50	2	1,200	0.17%
2020/11/12	56.4	101.88	55	99.37	97.30	1.4	1,129	0.12%
2020/11/11	56.6	96.20	61.1	97.38	100.50	-4.5	863	-0.52%
2020/11/10	20	89.87	19.1	90.80	91.70	0.9	617	0.14%
2020/10/28	0	0.00	1	80.00	80.00	-1	496	-0.20%
2020/10/22	1	82.50	0	0.00	82.60	1	506	0.20%
2020/10/20	1	84.90	0	0.00	84.50	1	511	0.20%
2020/10/15	2	82.40	0	0.00	82.00	2	500	0.40%
2020/10/14	2	85.00	3	84.17	83.50	-1	502	-0.20%
2020/10/12	1	83.50	7	83.06	83.70	-6	482	-1.24%
2020/10/08	2	83.30	1	85.50	83.40	1	479	0.21%
2020/10/07	1	84.50	9	83.54	84.60	-8	464	-1.72%
2020/10/06	3	82.03	0	0.00	82.30	3	447	0.67%
2020/10/05	23	82.69	17	82.60	82.70	6	441	1.36%
2020/09/30	8	79.26	6	77.28	80.00	2	377	0.53%
2020/09/16	0	0.00	1	74.70	74.70	-1	368	-0.27%
2020/09/15	1	74.40	0	0.00	74.60	1	374	0.27%
2020/08/24	2	71.95	2	72.15	72.20	0	716	0.00%
2020/08/20	1	74.00	0	0.00	73.50	1	730	0.14%
2020/08/18	1	77.70	0	0.00	78.00	1	748	0.13%
2020/08/17	3	77.37	3	77.83	77.80	0	762	0.00%
2020/08/14	5	76.30	5	76.46	76.50	0	835	0.00%
2020/08/10	1	75.20	1	75.70	74.50	0	924	0.00%
2020/07/27	1	75.40	3	75.30	74.00	-2	1,238	-0.16%
2020/07/20	0	0.00	2	78.05	77.90	-2	1,238	-0.16%
2020/07/17	2	80.75	4	81.73	80.20	-2	1,231	-0.16%
2020/07/16	3	81.63	0	0.00	82.00	3	1,238	0.24%
2020/07/14	0	0.00	1	82.90	82.60	-1	1,246	-0.08%
2020/07/08	0	0.00	7	84.30	84.00	-7	1,272	-0.55%
2020/07/07	1	83.50	0	0.00	84.20	1	1,292	0.08%
2020/07/06	1	84.60	0	0.00	84.70	1	1,319	0.08%
2020/07/02	0	0.00	1	85.20	85.00	-1	1,343	-0.07%
2020/06/30	6	83.02	0	0.00	82.60	6	1,338	0.45%
2020/06/29	0	0.00	1	81.70	81.70	-1	1,337	-0.07%
2020/06/23	0	0.00	1	84.70	84.50	-1	1,320	-0.08%
2020/06/22	1	85.20	0	0.00	85.20	1	1,315	0.08%
2020/06/19	0	0.00	1	86.60	86.60	-1	1,315	-0.08%
2020/06/17	1	90.00	1	88.50	88.00	0	1,297	0.00%
2020/06/16	0	0.00	5	87.24	88.10	-5	1,292	-0.39%
2020/06/15	0	0.00	4	85.90	85.40	-4	1,290	-0.31%
2020/06/12	5	89.40	5	88.48	89.50	0	1,278	0.00%
2020/06/11	15	91.79	13	91.82	90.70	2	1,272	0.16%
2020/06/10	11	91.05	11	90.77	91.50	0	1,236	0.00%
2020/06/09	9	90.13	7	90.19	90.00	2	1,236	0.16%
2020/06/08	23	93.14	12	92.43	91.90	11	1,228	0.90%
2020/06/05	6	89.40	8	89.36	90.00	-2	1,158	-0.17%
2020/06/04	12	87.73	12	88.52	87.90	0	1,125	0.00%
2020/06/01	0	0.00	2	85.20	85.60	-2	1,071	-0.19%
2020/05/29	1	83.10	1	82.90	82.70	0	1,065	0.00%
2020/05/28	1	83.40	0.5	83.20	83.10	0.5	1,068	0.05%
2020/05/27	0	0.00	1	84.90	84.20	-1	1,066	-0.09%
2020/05/26	2	86.25	1	85.30	85.10	1	1,062	0.09%
2020/05/25	2	86.65	0	0.00	86.50	2	1,045	0.19%
2020/05/21	6	90.20	4	88.88	88.90	2	1,026	0.19%
2020/05/20	3	86.83	5	87.08	87.00	-2	950	-0.21%
2020/05/19	1	82.50	2	83.15	82.50	-1	899	-0.11%
2020/05/18	1	82.10	0	0.00	81.70	1	889	0.11%
2020/05/15	8	82.70	9	83.41	83.80	-1	881	-0.11%
2020/05/14	7	82.93	7	84.04	82.90	0	863	0.00%
2020/05/13	14	88.25	11	88.77	86.00	3	823	0.36%
2020/05/12	3	85.67	7	83.97	86.40	-4	711	-0.56%
2020/05/11	7	78.04	1	77.80	78.60	6	622	0.96%
2020/05/08	3	74.10	5.3	73.84	73.50	-2.3	590	-0.39%
2020/05/07	0	0.00	2	71.50	71.40	-2	580	-0.34%
2020/05/05	0	0.00	1	71.10	69.90	-1	584	-0.17%
2020/05/04	2	70.15	0	0.00	70.20	2	590	0.34%
2020/04/30	1	72.70	1.7	72.41	72.00	-0.7	596	-0.12%
2020/04/29	3	70.57	3	69.90	71.00	0	601	0.00%
2020/04/28	0	0.00	1	69.10	69.10	-1	607	-0.16%
2020/04/22	0	0.00	1	63.00	64.60	-1	678	-0.15%
2020/04/20	1	67.60	0	0.00	67.50	1	773	0.13%
2020/04/15	0	0.00	4	69.55	69.10	-4	779	-0.51%
2020/04/14	1	68.30	0	0.00	68.30	1	780	0.13%
2020/04/13	8	69.95	2	70.50	68.00	6	797	0.75%
2020/04/10	8	66.65	6	67.07	68.30	2	776	0.26%
2020/04/09	0	0.00	1	65.80	63.10	-1	774	-0.13%
2020/04/08	4	64.80	5	65.22	67.10	-1	759	-0.13%
2020/03/30	1	59.20	0	0.00	59.10	1	779	0.13%
2020/03/26	0	0.00	2	59.70	61.00	-2	781	-0.26%
2020/03/20	1	58.50	0	0.00	57.20	1	818	0.12%
2020/03/19	2	57.10	0	0.00	55.80	2	818	0.24%
2020/03/17	0	0.00	1	59.80	59.80	-1	802	-0.12%
2020/03/13	5	65.40	7	63.84	67.00	-2	789	-0.25%
2020/03/11	0	0.00	1	76.80	74.40	-1	767	-0.13%
2020/03/10	1	75.30	0	0.00	75.70	1	763	0.13%
2020/03/09	1	77.10	0	0.00	76.10	1	756	0.13%
2020/03/02	1	77.20	1	78.00	78.50	0	730	0.00%
2020/02/27	1	81.20	1	81.40	80.40	0	723	0.00%
2020/02/21	1	88.30	0	0.00	88.40	1	701	0.14%
2020/02/13	2	91.10	1	91.40	91.40	1	690	0.14%
2020/02/12	2	91.30	0	0.00	91.40	2	686	0.29%
2020/02/10	1	86.20	0	0.00	86.20	1	670	0.15%
2020/02/07	1	90.00	1	90.30	89.80	0	657	0.00%
2020/01/30	0	0.00	4	90.75	90.20	-4	583	-0.69%
2020/01/20	1	99.00	16	99.15	99.70	-15	558	-2.68%
2020/01/17	3	98.87	1	97.80	97.70	2	550	0.36%
2020/01/16	15	100.04	8	99.50	99.20	7	542	1.29%
2020/01/15	1	98.30	3	98.43	98.70	-2	505	-0.40%
2020/01/14	19	98.05	25	99.36	97.40	-6	485	-1.24%
2020/01/13	1	92.90	4	93.38	93.60	-3	406	-0.74%
2020/01/10	1	90.80	8	91.58	91.40	-7	391	-1.79%
2020/01/07	2	92.60	0	0.00	90.10	2	362	0.55%
2020/01/06	1	90.30	2	89.30	90.30	-1	335	-0.30%
2020/01/03	6	88.70	2	90.05	89.90	4	322	1.24%
2020/01/02	1	91.20	2	91.15	90.70	-1	299	-0.33%
2019/12/31	4	90.18	2	90.05	89.60	2	282	0.71%
2019/12/30	3	88.27	0	0.00	89.50	3	257	1.17%
2019/12/24	0	0.00	1	82.90	82.50	-1	217	-0.46%
2019/12/19	7	84.83	4	84.90	84.20	3	203	1.47%
2019/12/18	1	83.00	1	82.60	82.60	0	191	0.00%
2019/12/17	4	81.05	3	82.57	82.70	1	184	0.54%
2019/12/13	3	76.50	0	0.00	76.40	3	153	1.96%
2019/12/11	1	76.20	0	0.00	76.80	1	152	0.66%
2019/12/10	2	76.05	1	76.70	76.10	1	151	0.66%
2019/12/09	1	76.50	0	0.00	76.50	1	152	0.66%
2019/12/05	1	74.20	0	0.00	74.50	1	147	0.68%
2019/11/26	0	0.00	2	74.10	74.30	-2	153	-1.30%
2019/11/21	0	0.00	2	74.20	74.80	-2	175	-1.14%
2019/11/19	0	0.00	3	74.90	74.50	-3	178	-1.68%
2019/11/13	4	77.20	0	0.00	77.20	4	184	2.17%
2019/11/11	2	77.00	0	0.00	75.70	2	184	1.09%
2019/11/06	5	75.84	0	0.00	75.50	5	179	2.79%
2019/11/05	1	76.00	1	76.00	76.50	0	178	0.00%
2019/11/04	1	75.00	0	0.00	75.00	1	175	0.57%
2019/10/29	3	74.80	0	0.00	74.80	3	176	1.70%
2019/10/28	0	0.00	2	75.10	75.20	-2	176	-1.13%
2019/10/25	5	75.72	0	0.00	75.70	5	176	2.83%
2019/10/24	2	76.40	0	0.00	76.20	2	176	1.13%
2019/10/23	0	0.00	8	75.88	75.10	-8	175	-4.57%
2019/10/22	1	75.80	1	75.90	76.10	0	172	0.00%
2019/10/21	7	75.21	0	0.00	75.30	7	169	4.13%
2019/10/17	0	0.00	1	73.50	74.30	-1	164	-0.61%
2019/10/09	1	72.30	0	0.00	71.90	1	163	0.61%
2019/09/16	1	73.70	1	74.90	73.50	0	204	0.00%
2019/08/29	0.2	72.00	0	0.00	71.30	0.2	222	0.09%
2019/08/27	0	0.00	0.2	72.40	71.90	-0.2	219	-0.08%
2019/08/26	0	0.00	0.4	76.00	75.00	-0.4	215	-0.19%
2019/08/16	0	0.00	0.1	73.90	73.20	-0.1	194	-0.05%
2019/08/15	0	0.00	0.3	74.00	73.10	-0.3	196	-0.15%
2019/08/13	1	73.80	0.7	74.10	73.60	0.3	197	0.15%
2019/08/12	1	74.00	1	74.53	74.60	0	198	-0.01%
2019/08/07	0	0.00	0.3	76.00	75.10	-0.3	200	-0.13%
2019/08/01	2	77.40	1	77.90	77.80	1	222	0.45%
2019/07/29	0	0.00	3	79.80	79.80	-3	248	-1.21%
2019/07/25	2	78.90	2	78.90	79.20	0	246	0.00%
2019/07/05	1	78.70	0	0.00	80.30	1	248	0.40%
2019/07/01	1	76.00	0	0.00	75.90	1	232	0.43%
2019/06/13	1	75.90	0	0.00	77.30	1	258	0.39%
2019/06/05	2	72.10	0	0.00	72.10	2	256	0.78%
2019/05/21	0	0.00	1	72.00	72.50	-1	293	-0.34%
2019/05/20	1	72.00	0	0.00	71.10	1	302	0.33%
2019/05/15	5	74.10	0	0.00	74.20	5	338	1.48%
2019/05/13	1	73.60	0	0.00	73.70	1	346	0.29%
2019/05/08	2	81.00	0	0.00	79.20	2	336	0.59%
2019/05/06	1	85.60	1	87.50	85.10	0	331	0.00%
2019/03/28	0	0.00	1	85.90	85.00	-1	498	-0.20%
2019/03/27	0	0.00	2	86.10	86.50	-2	499	-0.40%
2019/03/21	0	0.00	1	90.10	90.30	-1	538	-0.19%
2019/03/19	0	0.00	1	88.60	88.50	-1	617	-0.16%
2019/03/18	1	89.40	0	0.00	89.20	1	613	0.16%
2019/03/15	0	0.00	3	90.30	90.40	-3	618	-0.48%
2019/03/08	1	89.80	2	89.50	89.60	-1	667	-0.15%
2019/03/06	0	0.00	1	94.50	94.10	-1	699	-0.14%
2019/03/05	1	93.80	1	93.80	93.90	0	703	0.00%
2019/03/04	1	94.90	0	0.00	94.70	1	705	0.14%
2019/02/27	1	95.10	0	0.00	96.00	1	705	0.14%
2019/02/26	2	96.70	0	0.00	96.60	2	704	0.28%
2019/02/25	2	96.80	1	97.40	97.50	1	703	0.14%
2019/02/22	0	0.00	1	95.60	95.40	-1	695	-0.14%
2019/02/20	1	94.60	0	0.00	94.60	1	698	0.14%
2019/02/19	1	97.60	1	96.80	95.80	0	696	0.00%
2019/02/14	2	95.25	1	95.30	95.20	1	685	0.15%
2019/02/12	1	89.50	0	0.00	90.00	1	667	0.15%
2019/01/25	2	93.50	2	93.40	92.70	0	667	0.00%
2019/01/24	1	92.70	1	93.30	92.60	0	662	0.00%
2019/01/18	1	89.80	1	90.50	90.10	0	641	0.00%
2019/01/17	1	91.60	1	92.10	91.20	0	636	0.00%
2019/01/16	0	0.00	1	91.30	93.10	-1	622	-0.16%
2019/01/15	2	90.95	2	90.50	90.00	0	600	0.00%
2019/01/14	1	87.90	2	89.05	87.90	-1	580	-0.17%
2019/01/11	2	87.45	1	89.00	87.20	1	572	0.17%
2019/01/07	8	82.09	8	82.58	82.70	0	539	0.00%
2018/12/21	0	0.00	1	87.60	86.50	-1	566	-0.18%
2018/12/20	0	0.00	3	83.30	83.10	-3	558	-0.54%
2018/12/19	4	84.55	0	0.00	84.50	4	555	0.72%
2018/12/18	1	86.40	1	87.00	86.50	0	552	0.00%
2018/12/14	6	88.45	5	88.16	87.50	1	531	0.19%
2018/12/13	5	87.36	5	88.52	88.00	0	512	0.00%
2018/12/12	0	0.00	2	83.65	84.90	-2	459	-0.44%
2018/12/10	1	78.20	0	0.00	78.20	1	434	0.23%
2018/12/06	1	80.10	0	0.00	79.10	1	429	0.23%
2018/12/05	1	80.00	1	82.00	81.60	0	430	0.00%
2018/12/04	0	0.00	3	82.60	82.80	-3	443	-0.68%
2018/11/30	3	74.37	0	0.00	73.10	3	423	0.71%
2018/11/26	3	71.30	0	0.00	71.10	3	394	0.76%
2018/11/23	1	70.90	1	70.30	70.60	0	397	0.00%
2018/11/22	1	73.00	0	0.00	72.00	1	395	0.25%
2018/11/19	0	73.40	0	0.00	72.90	0	418	0.01%
2018/10/08	1	87.90	2	86.80	87.50	-1	466	-0.21%
2018/10/01	1	95.20	0	0.00	95.40	1	442	0.23%
2018/09/17	0	0.00	1	97.80	98.00	-1	440	-0.23%
2018/09/14	1	97.20	0	0.00	98.20	1	438	0.23%
2018/09/12	3	96.50	3	96.03	94.90	0	433	0.00%
2018/09/11	1	96.50	7	95.97	96.50	-6	427	-1.40%
2018/09/10	0	0.00	4	98.10	93.00	-4	419	-0.95%
2018/09/06	3	104.67	0	0.00	103.50	3	385	0.78%
2018/08/31	1	107.50	1	108.50	108.50	0	370	0.00%
2018/08/28	1	112.00	0	0.00	111.50	1	372	0.27%
2018/08/20	1	120.00	1	119.50	119.50	0	326	0.00%
2018/08/16	1	119.00	1	120.00	119.00	0	313	0.00%
2018/08/10	1	125.00	6	130.50	125.50	-5	273	-1.83%
2018/08/08	1	136.50	0	0.00	136.50	1	197	0.51%
2018/08/06	0	0.00	1	138.00	137.50	-1	198	-0.50%
2018/08/03	1	137.00	0	0.00	137.00	1	197	0.51%
2018/06/07	1	148.50	3	146.00	148.50	-2	275	-0.73%
2018/05/17	0	0.00	1	140.50	141.00	-1	319	-0.31%
2018/05/14	0	0.00	1	141.00	141.00	-1	341	-0.29%
2018/05/11	0	0.00	1	141.50	141.00	-1	343	-0.29%
2018/05/09	6	146.17	0	0.00	143.00	6	337	1.78%
2018/05/04	1	139.50	0	0.00	140.00	1	333	0.30%
2018/04/27	1	140.00	0	0.00	141.50	1	335	0.30%
2018/04/23	1	149.00	0	0.00	149.00	1	327	0.30%
2018/04/18	0	150.50	0	0.00	150.50	0	324	0.01%
2018/04/09	0	0.00	2	149.75	149.00	-2	314	-0.64%
2018/04/03	0	0.00	1	149.50	148.50	-1	312	-0.32%
2018/04/02	1	148.00	2	144.50	148.00	-1	306	-0.33%
2018/03/29	4	143.38	0	0.00	143.50	4	299	1.33%
2018/03/12	1	145.50	0	0.00	145.00	1	317	0.31%
2018/01/25	0	0.00	1	155.50	153.50	-1	336	-0.30%
2018/01/23	1	156.50	0	0.00	156.50	1	340	0.29%