全新 (2455)-高橋券商分點個股進出

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

全新

(2455)

可現股當沖

股價
162.5
漲跌
▼3.0
漲幅
-1.81%
成交量
2,884張
產業
上市通信網路類股
1019人加入追蹤

立即追蹤
本地時間:14:30

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

全新 (2455)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/12/11	6	165.17	4	164.88	162.50	2	7,112	0.03%
2024/12/10	4	167.38	0	0.00	165.50	4	7,118	0.06%
2024/12/09	0	0.00	2	169.00	167.50	-2	7,150	-0.03%
2024/12/06	8	167.88	4	168.75	167.00	4	7,147	0.06%
2024/12/05	3.3	164.69	4	165.50	164.00	-0.7	7,140	-0.01%
2024/12/04	6	169.08	2	170.00	169.50	4	7,133	0.06%
2024/12/03	5	172.30	8	171.56	168.00	-3	7,178	-0.04%
2024/12/02	5	175.50	10.2	175.58	173.50	-5.2	7,139	-0.07%
2024/11/29	1	168.00	5.7	168.96	170.00	-4.7	7,106	-0.07%
2024/11/28	2	159.50	2	162.75	162.50	0	7,096	0.00%
2024/11/27	0	0.00	1	166.00	163.00	-1	7,051	-0.01%
2024/11/26	5	165.60	5	165.00	165.00	0	6,991	0.00%
2024/11/25	2	169.50	4.1	167.02	168.00	-2.1	6,952	-0.03%
2024/11/22	1	162.50	3.1	163.12	162.00	-2.1	6,846	-0.03%
2024/11/21	2	161.00	8.4	159.45	161.00	-6.4	6,766	-0.09%
2024/11/20	0	0.00	1.3	153.61	155.50	-1.3	6,651	-0.02%
2024/11/19	1	143.50	5.1	152.30	153.00	-4.1	6,621	-0.06%
2024/11/18	3	145.50	0	0.00	144.50	3	6,572	0.05%
2024/11/15	0.1	150.00	0	152.50	150.50	0.1	6,532	0.00%
2024/11/14	1	152.00	0	0.00	151.00	1	6,568	0.02%
2024/11/13	5	152.70	11.8	155.60	156.50	-6.8	6,429	-0.11%
2024/11/12	4.1	150.77	6	151.33	146.00	-1.9	6,231	-0.03%
2024/11/11	2	143.00	8.2	148.65	150.00	-6.2	6,086	-0.10%
2024/11/08	1	141.00	1	148.50	139.50	0	6,013	0.00%
2024/11/07	1	145.50	4	146.00	145.50	-3	6,030	-0.05%
2024/11/06	7	142.57	1	140.50	143.50	6	6,028	0.10%
2024/11/01	1	138.00	3	140.83	143.00	-2	6,197	-0.03%
2024/10/30	2	137.50	6	141.42	141.00	-4	6,215	-0.06%
2024/10/29	18	140.11	7	139.71	137.50	11	6,205	0.18%
2024/10/28	5.4	141.61	4	144.38	141.00	1.4	6,116	0.02%
2024/10/25	16.4	147.03	0	0.00	146.00	16.4	6,060	0.27%
2024/10/24	6.4	155.16	2	156.50	155.00	4.4	5,921	0.07%
2024/10/23	1.1	162.91	0	0.00	161.00	1.1	5,910	0.02%
2024/10/22	0.1	162.50	0	0.00	165.00	0.1	5,936	0.00%
2024/10/21	1	162.50	2	162.00	164.50	-1	5,958	-0.02%
2024/10/18	5.3	162.75	0.1	162.00	163.00	5.2	6,024	0.09%
2024/10/17	0	0.00	4.5	167.00	165.50	-4.5	6,104	-0.07%
2024/10/16	10.4	163.61	3	168.00	160.50	7.4	6,022	0.12%
2024/10/15	7	170.21	33.3	168.09	167.50	-26.3	5,918	-0.44%
2024/10/14	3	160.50	3	160.00	160.50	0	5,712	0.00%
2024/10/11	5	155.00	0	0.00	156.00	5	5,793	0.09%
2024/10/09	5.2	159.17	2	158.00	154.50	3.1	5,862	0.05%
2024/10/08	4	154.25	1	159.00	160.00	3	5,861	0.05%
2024/10/07	1.2	157.46	1	153.50	154.00	0.2	5,875	0.00%
2024/10/04	1.1	157.18	3	158.33	158.50	-1.9	5,839	-0.03%
2024/10/01	15.2	167.26	15.1	168.63	164.00	0.1	5,948	0.00%
2024/09/30	7.1	166.96	6	167.33	166.00	1.1	5,634	0.02%
2024/09/27	7.1	168.34	10	167.95	166.50	-2.9	5,668	-0.05%
2024/09/26	29	168.64	25	168.60	168.50	4	5,578	0.07%
2024/09/25	13	170.50	16.4	171.69	171.50	-3.4	5,415	-0.06%
2024/09/24	3	153.33	22.7	155.43	161.50	-19.7	5,200	-0.38%
2024/09/23	0	0.00	3	147.00	147.00	-3	4,965	-0.06%
2024/09/20	4	143.50	3	143.00	143.50	1	5,031	0.02%
2024/09/19	2	143.00	1	144.00	143.00	1	5,070	0.02%
2024/09/18	0	0.00	1	140.00	137.00	-1	5,126	-0.02%
2024/09/16	1	144.00	5.4	142.88	142.00	-4.4	5,242	-0.08%
2024/09/13	3	136.50	3.3	137.77	137.50	-0.3	5,238	0.00%
2024/09/12	4	136.88	5.1	138.51	136.50	-1.1	5,340	-0.02%
2024/09/11	25	136.36	20.3	134.05	134.00	4.8	5,371	0.09%
2024/09/10	5.1	136.93	0	0.00	134.00	5.1	5,487	0.09%
2024/09/09	1	137.50	1	140.50	143.00	0	5,675	0.00%
2024/09/06	1	138.00	6.1	142.07	142.50	-5.1	5,732	-0.09%
2024/09/05	2	136.00	1	139.50	135.50	1	5,682	0.02%
2024/09/04	9.2	137.00	11	134.77	136.00	-1.8	5,631	-0.03%
2024/09/03	13.3	151.87	2	149.50	146.50	11.3	5,526	0.20%
2024/09/02	8	152.31	9.2	150.35	150.00	-1.2	5,448	-0.02%
2024/08/30	3.1	142.87	5	144.30	142.00	-1.9	5,275	-0.04%
2024/08/29	1	142.50	2.1	142.10	141.50	-1.1	5,215	-0.02%
2024/08/28	4	134.50	0	0.00	134.00	4	5,158	0.08%
2024/08/27	0.1	132.00	0	0.00	133.50	0.1	5,154	0.00%
2024/08/26	1	136.00	1	138.00	133.50	0	5,144	0.00%
2024/08/22	4.1	135.52	0	0.00	135.00	4.1	5,149	0.08%
2024/08/21	4.3	135.00	0	0.00	135.00	4.3	5,157	0.08%
2024/08/20	2	141.50	1	140.50	140.00	1	5,124	0.02%
2024/08/19	0	0.00	2	143.50	142.00	-2	5,125	-0.04%
2024/08/16	4	142.88	4.2	142.90	142.50	-0.2	5,137	0.00%
2024/08/14	1	132.50	3	136.00	132.00	-2	5,078	-0.04%
2024/08/13	1	134.00	0	0.00	133.00	1	5,071	0.02%
2024/08/12	3	134.17	0	0.00	135.00	3	5,079	0.06%
2024/08/09	0	0.00	1.1	133.04	132.00	-1.1	5,073	-0.02%
2024/08/07	6	129.67	6	132.33	132.00	0	5,047	0.00%
2024/08/06	10.2	121.61	3	120.50	123.50	7.2	5,014	0.14%
2024/08/05	2	126.00	0	0.00	126.00	2	4,924	0.04%
2024/08/02	7.1	143.55	3	144.17	140.00	4.1	4,913	0.08%
2024/08/01	2	152.25	2	152.25	152.50	0	4,887	0.00%
2024/07/31	6.2	150.86	0	0.00	150.00	6.2	4,850	0.13%
2024/07/30	3	152.83	0	0.00	158.50	3	4,806	0.06%
2024/07/29	0	0.00	1	155.00	155.00	-1	4,809	-0.02%
2024/07/26	7	155.00	1	159.00	159.00	6	4,828	0.12%
2024/07/23	8	164.19	0.1	166.00	163.00	7.9	4,779	0.16%
2024/07/22	1	162.00	0	0.00	167.00	1	4,733	0.02%
2024/07/19	8	169.25	1	169.00	167.00	7	4,686	0.15%
2024/07/18	12	174.29	5	176.00	173.00	7	4,598	0.15%
2024/07/17	1	182.00	1.1	184.89	184.00	-0.1	4,471	0.00%
2024/07/16	7.1	185.02	0	0.00	184.00	7.1	4,455	0.16%
2024/07/15	3	184.17	7	185.29	186.00	-4	4,420	-0.09%
2024/07/12	15.1	182.04	2	180.50	179.50	13.1	4,332	0.30%
2024/07/11	0	0.00	9	195.61	195.00	-9	4,221	-0.21%
2024/07/10	3	181.67	4	184.88	185.50	-1	4,134	-0.02%
2024/07/09	3	184.50	4	187.50	184.00	-1	4,091	-0.02%
2024/07/08	21	190.00	24.2	187.49	187.00	-3.2	3,992	-0.08%
2024/07/05	5	184.50	20.1	186.96	188.00	-15.1	3,911	-0.38%
2024/07/04	3	173.00	7.1	176.58	175.50	-4.1	3,709	-0.11%
2024/07/03	0	0.00	22.1	170.08	174.00	-22.1	3,558	-0.62%
2024/07/01	14	163.18	0	0.00	160.00	14	3,415	0.41%
2024/06/28	3	162.67	3	164.17	165.00	0	3,357	0.00%
2024/06/27	2.2	158.46	1	157.50	157.50	1.2	3,221	0.04%
2024/06/26	11	162.36	7	166.50	158.00	4	3,210	0.12%
2024/06/25	22.2	164.23	2	162.50	162.00	20.2	3,115	0.65%
2024/06/24	3	166.33	9.1	172.12	172.50	-6.1	3,032	-0.20%
2024/06/21	1	172.50	7	171.86	172.50	-6	2,965	-0.20%
2024/06/20	2	165.25	11	163.77	164.00	-9	2,854	-0.32%
2024/06/19	1.1	164.23	4	164.50	164.00	-2.9	2,869	-0.10%
2024/06/18	15	162.27	1	161.50	161.50	14	2,786	0.50%
2024/06/17	7	162.57	8.2	164.15	162.50	-1.2	2,755	-0.04%
2024/06/14	2.3	158.14	4	157.88	158.50	-1.7	2,643	-0.07%
2024/06/13	0	0.00	20	149.28	153.00	-20	2,399	-0.83%
2024/06/12	5	138.90	1.5	138.83	139.50	3.5	2,318	0.15%
2024/06/11	3	141.00	0	0.00	140.00	3	2,340	0.13%
2024/06/07	9	141.56	0	0.00	140.50	9	2,403	0.37%
2024/06/06	2	147.00	1	149.00	145.50	1	2,443	0.04%
2024/06/05	2	142.50	0	0.00	144.50	2	2,483	0.08%
2024/06/04	0	0.00	5	145.50	143.50	-5	2,635	-0.19%
2024/06/03	1	142.00	0	0.00	142.00	1	2,730	0.04%
2024/05/31	3	142.50	0	0.00	141.50	3	2,807	0.11%
2024/05/30	2	144.50	0	0.00	144.00	2	3,035	0.07%
2024/05/29	0	0.00	1	151.00	148.50	-1	3,180	-0.03%
2024/05/28	0	0.00	3	150.83	150.50	-3	3,396	-0.09%
2024/05/27	1	148.00	8	148.88	148.50	-7	3,422	-0.20%
2024/05/23	1	145.50	0	0.00	145.00	1	3,558	0.03%
2024/05/22	1	140.50	0	0.00	148.00	1	3,617	0.03%
2024/05/21	1	141.00	0	0.00	141.00	1	3,717	0.03%
2024/05/15	1	143.50	10	144.55	143.50	-9	4,204	-0.21%
2024/05/14	1	142.00	0	0.00	140.00	1	4,335	0.02%
2024/05/10	8	136.63	0	0.00	135.50	8	4,347	0.18%
2024/05/09	1.1	139.52	0	0.00	139.50	1.1	4,354	0.02%
2024/05/08	1	143.50	0	0.00	143.50	1	4,384	0.02%
2024/05/07	3	146.17	0	0.00	144.50	3	4,436	0.07%
2024/05/03	6	149.58	0	0.00	146.00	6	4,500	0.13%
2024/04/30	0	0.00	5	156.40	154.50	-5	4,492	-0.11%
2024/04/29	2	146.25	1	150.50	151.00	1	4,453	0.02%
2024/04/26	2	142.50	0	0.00	143.00	2	4,456	0.04%
2024/04/24	1	148.50	1	149.00	149.50	0	4,479	0.00%
2024/04/23	2	145.00	0	0.00	146.00	2	4,514	0.04%
2024/04/22	2	142.50	1	142.50	142.50	1	4,565	0.02%
2024/04/19	5.1	147.25	0	0.00	147.00	5.1	4,569	0.11%
2024/04/18	2	153.75	3	154.50	152.50	-1	4,568	-0.02%
2024/04/17	7	151.50	38	151.76	151.50	-31	4,598	-0.67%
2024/04/16	4.2	154.45	0	0.00	152.00	4.2	4,585	0.09%
2024/04/15	4.1	161.72	2	161.50	159.50	2.1	4,610	0.05%
2024/04/12	4	162.13	0	0.00	161.00	4	4,628	0.09%
2024/04/11	1.5	164.59	0	0.00	163.50	1.5	4,701	0.03%
2024/04/10	8	165.69	0	0.00	165.00	8	5,043	0.16%
2024/04/09	1	168.50	0	0.00	168.00	1	5,185	0.02%
2024/04/08	5	171.00	0	0.00	167.50	5	5,205	0.10%
2024/04/02	0	0.00	10	171.50	172.50	-10	5,215	-0.19%
2024/04/01	10	171.50	0	0.00	171.00	10	5,253	0.19%
2024/03/29	3	170.00	0	0.00	169.50	3	5,256	0.06%
2024/03/28	0.1	168.00	0	0.00	168.00	0.1	5,280	0.00%
2024/03/27	1	173.00	2	175.00	174.50	-1	5,242	-0.02%
2024/03/26	1	176.50	0	0.00	176.50	1	5,255	0.02%
2024/03/22	0	0.00	4	180.00	184.00	-4	5,234	-0.08%
2024/03/21	1	171.00	3	176.50	177.00	-2	5,172	-0.04%
2024/03/20	0	0.00	2	170.75	172.00	-2	5,133	-0.04%
2024/03/15	0	0.00	3.6	172.00	173.00	-3.6	5,132	-0.07%
2024/03/13	4	177.63	4	175.38	175.00	0	5,112	0.00%
2024/03/12	11	176.91	21	176.62	178.00	-10	5,064	-0.20%
2024/03/11	1	171.50	7	173.79	171.50	-6	5,037	-0.12%
2024/03/08	4	175.00	13	172.31	170.50	-9	5,015	-0.18%
2024/03/07	7	186.00	4	185.00	184.00	3	4,882	0.06%
2024/03/06	4	182.50	3	184.00	180.50	1	4,769	0.02%
2024/03/05	4	186.50	7	187.86	188.50	-3	4,763	-0.06%
2024/03/04	1	177.50	22	181.93	181.00	-21	4,575	-0.46%
2024/03/01	10	171.00	24	173.06	176.00	-14	4,466	-0.31%
2024/02/29	4	159.38	1	160.00	163.50	3	4,404	0.07%
2024/02/27	0	0.00	2	161.50	164.00	-2	4,654	-0.04%
2024/02/26	8	162.38	10	162.30	167.50	-2	4,830	-0.04%
2024/02/23	0	0.00	4.7	166.76	167.50	-4.7	4,744	-0.10%
2024/02/22	6	166.50	7	165.86	165.50	-1	4,707	-0.02%
2024/02/21	2	164.00	15.1	162.41	166.00	-13.1	4,584	-0.28%
2024/02/20	0	0.00	6.2	157.38	159.00	-6.2	4,401	-0.14%
2024/02/19	36	154.79	4	154.88	156.50	32	4,299	0.74%
2024/02/16	0	0.00	5	143.00	146.50	-5	4,133	-0.12%
2024/02/15	1	139.50	6.7	144.46	147.00	-5.7	4,079	-0.14%
2024/02/05	0	0.00	5	136.00	135.00	-5	3,941	-0.13%
2024/02/02	1	133.50	1	134.50	133.50	0	3,931	0.00%
2024/02/01	1	133.00	4	134.00	133.50	-3	3,939	-0.08%
2024/01/31	5	137.70	1	135.00	135.00	4	3,968	0.10%
2024/01/30	6	131.58	6.4	133.62	134.00	-0.4	4,080	-0.01%
2024/01/29	6	128.75	5	131.10	131.50	1	4,041	0.02%
2024/01/26	5	127.50	0	0.00	126.50	5	4,003	0.13%
2024/01/25	0	0.00	5	127.00	124.00	-5	4,007	-0.12%
2024/01/24	7	127.29	8	126.94	125.50	-1	4,067	-0.02%
2024/01/23	3	126.00	0	0.00	126.00	3	4,134	0.07%
2024/01/22	8.2	125.56	2	125.50	125.50	6.2	4,183	0.15%
2024/01/19	2	123.00	0	0.00	123.50	2	4,178	0.05%
2024/01/18	4.3	122.85	0	0.00	122.00	4.3	4,170	0.10%
2024/01/17	5.1	125.07	1	124.00	124.00	4.1	4,174	0.10%
2024/01/16	5	124.50	1	124.50	124.50	4	4,135	0.10%
2024/01/15	5	126.40	0	0.00	126.50	5	4,079	0.12%
2024/01/12	1.1	127.87	0	0.00	126.50	1.1	4,063	0.03%
2024/01/10	2.2	129.55	0	0.00	129.50	2.2	4,025	0.05%
2024/01/09	2	133.75	5	134.50	132.50	-3	4,056	-0.07%
2024/01/08	4	133.00	0	0.00	132.00	4	4,059	0.10%
2024/01/05	7	132.29	2	132.50	132.00	5	4,041	0.12%
2024/01/04	10.3	135.56	5	136.90	132.50	5.3	3,956	0.13%
2024/01/03	13.5	143.50	0	0.00	141.50	13.5	3,615	0.37%
2024/01/02	1	157.00	0	0.00	157.00	1	3,512	0.03%
2023/12/29	1	159.00	0	0.00	160.50	1	3,633	0.03%
2023/12/28	1	163.00	2	164.75	160.00	-1	3,687	-0.03%
2023/12/27	0	0.00	1	164.00	163.50	-1	3,651	-0.03%
2023/12/26	1	163.00	2	161.00	162.00	-1	3,633	-0.03%
2023/12/25	0	0.00	3	161.33	159.00	-3	3,592	-0.08%
2023/12/22	3	156.00	3	156.00	156.00	0	3,551	0.00%
2023/12/21	4	154.88	0	0.00	153.50	4	3,549	0.11%
2023/12/20	1	161.00	1	160.00	160.00	0	3,525	0.00%
2023/12/19	2	154.25	4	157.13	157.00	-2	3,494	-0.06%
2023/12/18	4	156.38	0	0.00	155.00	4	3,504	0.11%
2023/12/15	0	0.00	0.1	161.00	158.00	-0.1	3,569	0.00%
2023/12/14	7	160.21	1	159.00	159.00	6	3,608	0.17%
2023/12/13	1	160.00	2	162.25	164.00	-1	3,610	-0.03%
2023/12/12	1	164.00	0	0.00	162.50	1	3,641	0.03%
2023/12/11	1	165.00	2	164.50	164.50	-1	3,677	-0.03%
2023/12/07	3	165.17	1	164.00	164.00	2	3,750	0.05%
2023/12/06	1	168.00	2	168.75	167.00	-1	3,831	-0.03%
2023/12/05	1	167.50	0	0.00	167.00	1	3,825	0.03%
2023/12/04	2	169.50	0	0.00	169.50	2	3,860	0.05%
2023/12/01	2	169.25	2	169.25	170.00	0	3,929	0.00%
2023/11/30	9	173.33	5	172.20	171.50	4	3,994	0.10%
2023/11/29	0	0.00	1	169.50	170.50	-1	4,063	-0.02%
2023/11/28	2	166.25	2.1	168.03	169.00	-0.1	4,114	0.00%
2023/11/27	6.1	171.68	5	165.00	164.00	1.1	4,308	0.02%
2023/11/24	7	173.71	5	176.10	176.00	2	4,453	0.04%
2023/11/22	2	154.75	6	156.50	156.00	-4	4,047	-0.10%
2023/11/21	0	0.00	4	154.63	155.50	-4	4,100	-0.10%
2023/11/17	0	0.00	1	153.00	153.00	-1	4,080	-0.02%
2023/11/16	1	154.00	1	153.00	153.00	0	4,098	0.00%
2023/11/14	1.1	155.27	3	155.00	155.50	-1.9	4,087	-0.05%
2023/11/13	1	153.50	0	0.00	155.00	1	4,093	0.02%
2023/11/10	5	153.80	0	0.00	155.50	5	4,087	0.12%
2023/11/08	2	156.00	2.1	156.52	156.00	-0.1	4,101	0.00%
2023/11/07	9.1	154.85	11	157.27	157.50	-1.9	4,078	-0.05%
2023/11/06	1	144.00	2	149.00	150.00	-1	3,926	-0.03%
2023/11/03	0	0.00	1.1	147.95	145.50	-1.1	3,975	-0.03%
2023/11/02	4.1	143.63	2	142.00	142.00	2.1	3,970	0.05%
2023/11/01	3	145.00	1	147.50	142.50	2	3,985	0.05%
2023/10/31	0	0.00	3.1	148.08	147.00	-3.1	4,093	-0.08%
2023/10/30	4.1	145.37	1	145.00	143.50	3.1	4,062	0.08%
2023/10/27	2	141.50	61	138.28	139.50	-59	4,130	-1.43%
2023/10/26	2	143.50	1	144.00	142.00	1	4,412	0.02%
2023/10/25	3	147.00	0.1	151.00	147.50	3	4,582	0.06%
2023/10/23	1	143.00	1	145.00	142.00	0	4,622	0.00%
2023/10/20	2.2	143.36	3	142.50	142.50	-0.8	4,760	-0.02%
2023/10/19	0.1	146.00	0	0.00	145.50	0.1	5,073	0.00%
2023/10/17	6	155.08	0	0.00	152.00	6	5,180	0.12%
2023/10/16	3	158.50	3.1	159.98	159.00	-0.1	5,236	0.00%
2023/10/13	0	0.00	1	155.50	155.00	-1	5,328	-0.02%
2023/10/12	2	155.00	0	0.00	155.00	2	5,373	0.04%
2023/10/11	1	154.00	0	0.00	153.00	1	5,451	0.02%
2023/10/06	0.1	155.00	2	155.00	154.00	-1.9	5,560	-0.03%
2023/10/05	0	0.00	2	157.50	158.00	-2	5,573	-0.04%
2023/10/04	1	152.50	3	154.50	155.50	-2	5,506	-0.04%
2023/10/03	0	0.00	1	150.00	150.00	-1	5,461	-0.02%
2023/10/02	3	149.83	1	151.00	150.00	2	5,539	0.04%
2023/09/28	2	148.50	0	0.00	148.00	2	5,585	0.04%
2023/09/26	1	146.00	0	0.00	145.00	1	5,677	0.02%
2023/09/22	2	143.50	1	145.00	147.50	1	5,746	0.02%
2023/09/21	0	0.00	1	150.00	146.50	-1	5,750	-0.02%
2023/09/19	4	153.00	6	153.75	155.00	-2	5,683	-0.04%
2023/09/18	2	155.00	18	154.67	154.50	-16	5,654	-0.28%
2023/09/15	0	0.00	13	150.50	150.00	-13	5,627	-0.23%
2023/09/14	0	0.00	7	150.43	149.50	-7	5,577	-0.13%
2023/09/13	3	144.67	0	0.00	145.00	3	5,586	0.05%
2023/09/12	8	148.63	0	0.00	147.50	8	5,660	0.14%
2023/09/11	17	149.53	6	151.00	145.50	11	5,723	0.19%
2023/09/08	8	152.56	2	150.00	150.50	6	5,647	0.11%
2023/09/07	1	151.00	2	152.75	154.00	-1	5,683	-0.02%
2023/09/06	1	146.00	13	151.62	151.50	-12	5,660	-0.21%
2023/09/05	2	150.25	1.1	150.39	151.50	0.9	5,654	0.02%
2023/09/04	2.1	148.10	16	150.09	151.00	-13.9	5,644	-0.25%
2023/09/01	1	146.50	6	145.08	146.50	-5	5,626	-0.09%
2023/08/31	19	148.97	1	149.50	146.00	18	5,646	0.32%
2023/08/30	0	0.00	13	146.69	147.00	-13	5,504	-0.24%
2023/08/29	0	0.00	19	131.53	134.00	-19	5,393	-0.35%
2023/08/28	0	0.00	2	126.00	126.00	-2	5,426	-0.04%
2023/08/25	1	130.50	3	129.17	126.50	-2	5,554	-0.04%
2023/08/24	4	127.75	0	0.00	127.00	4	5,540	0.07%
2023/08/23	1	125.00	1	126.00	126.00	0	5,623	0.00%
2023/08/21	7	127.57	5	124.90	125.00	2	5,698	0.04%
2023/08/18	0	0.00	3	127.17	126.00	-3	5,694	-0.05%
2023/08/17	0	0.00	9	127.00	127.00	-9	5,695	-0.16%
2023/08/16	5	122.00	18	119.50	122.50	-13	5,692	-0.23%
2023/08/15	14	121.32	0	0.00	121.50	14	5,686	0.25%
2023/08/14	3	124.67	0	0.00	123.00	3	5,663	0.05%
2023/08/11	7	128.00	4	130.00	130.50	3	5,646	0.05%
2023/08/10	1	129.00	20	129.55	130.50	-19	5,611	-0.34%
2023/08/09	0	0.00	3	131.83	132.50	-3	5,629	-0.05%
2023/08/08	17.3	128.96	2	129.50	128.50	15.3	5,557	0.28%
2023/08/07	7	127.43	21	127.67	128.00	-14	5,543	-0.25%
2023/08/04	10.2	129.97	10	132.30	131.50	0.2	5,513	0.00%
2023/08/02	5	125.90	5	125.30	124.50	0	5,356	0.00%
2023/08/01	10	125.70	1	127.00	126.50	9	5,307	0.17%
2023/07/31	25	132.16	20	134.48	132.50	5	5,218	0.10%
2023/07/28	22	122.18	58	125.14	128.50	-36	4,949	-0.73%
2023/07/27	7	117.79	0	0.00	117.00	7	4,814	0.15%
2023/07/26	5	118.90	3	117.33	116.50	2	4,891	0.04%
2023/07/25	27	119.72	3	122.83	119.00	24	4,949	0.48%
2023/07/24	7	129.14	22.1	131.65	126.50	-15.1	4,839	-0.31%
2023/07/21	1	117.00	17	122.35	123.50	-16	4,566	-0.35%
2023/07/20	2	117.50	7	118.14	117.50	-5	4,509	-0.11%
2023/07/19	7	120.36	3.2	121.97	117.50	3.8	4,523	0.08%
2023/07/18	0	0.00	17.1	119.65	120.50	-17.1	4,571	-0.37%
2023/07/17	8.1	113.00	0	0.00	112.50	8.1	4,579	0.18%
2023/07/14	14	114.39	2	115.00	115.50	12	4,635	0.26%
2023/07/13	19.2	118.83	0	0.00	115.50	19.2	4,575	0.42%
2023/07/12	1	125.50	5	124.90	123.50	-4	4,472	-0.09%
2023/07/11	0	0.00	9.1	122.89	125.00	-9.1	4,482	-0.20%
2023/07/10	2	119.50	0.6	118.00	117.50	1.4	4,466	0.03%
2023/07/07	2.1	116.71	6	117.25	117.00	-3.9	4,499	-0.09%
2023/07/06	1	120.00	8	120.25	120.00	-7	4,546	-0.15%
2023/07/05	16.1	116.78	8	115.88	116.00	8.1	4,632	0.17%
2023/07/04	1	117.00	2	116.50	117.00	-1	4,605	-0.02%
2023/07/03	1	117.50	1	119.50	119.00	0	4,597	0.00%
2023/06/30	9	118.61	1	118.50	116.50	8	4,588	0.17%
2023/06/29	0	0.00	4	122.38	123.50	-4	4,589	-0.09%
2023/06/28	1	119.00	1	121.00	118.50	0	4,906	0.00%
2023/06/27	2	119.75	10	121.30	118.50	-8	5,018	-0.16%
2023/06/21	4	124.38	0	0.00	126.00	4	5,100	0.08%
2023/06/19	0	0.00	10	126.85	127.00	-10	5,140	-0.19%
2023/06/16	5	120.50	1	121.00	123.00	4	5,157	0.08%
2023/06/15	4	126.75	79	129.87	126.00	-75	5,209	-1.44%
2023/06/14	2	121.75	3	121.67	122.00	-1	5,317	-0.02%
2023/06/13	5	121.00	12	123.92	124.00	-7	5,297	-0.13%
2023/06/12	3	121.17	13	122.04	122.00	-10	5,241	-0.19%
2023/06/09	13	119.96	10	119.10	121.00	3	5,197	0.06%
2023/06/08	7	116.71	5	115.40	116.00	2	5,118	0.04%
2023/06/07	10	118.60	22	118.41	119.00	-12	5,052	-0.24%
2023/06/06	6	113.42	3	114.17	114.50	3	4,919	0.06%
2023/06/05	1	113.50	6	115.00	115.50	-5	4,827	-0.10%
2023/06/02	7	112.14	23	113.83	113.00	-16	4,773	-0.34%
2023/06/01	10	107.00	12	108.04	108.00	-2	4,602	-0.04%
2023/05/31	5	104.16	21	105.64	104.50	-16	4,483	-0.36%
2023/05/30	3	97.53	1	98.80	98.20	2	4,340	0.05%
2023/05/29	3	102.17	7	100.71	100.00	-4	4,322	-0.09%
2023/05/26	3	98.43	4	99.90	100.00	-1	4,236	-0.02%
2023/05/25	0	0.00	2	97.50	95.40	-2	4,159	-0.05%
2023/05/23	1	95.70	1	96.50	95.90	0	4,205	0.00%
2023/05/22	4	95.80	2	96.65	96.80	2	4,254	0.05%
2023/05/19	1	94.80	1	94.80	94.50	0	4,349	0.00%
2023/05/18	2	95.55	2	95.40	96.10	0	4,403	0.00%
2023/05/17	3	94.27	2	94.45	94.60	1	4,431	0.02%
2023/05/15	4	92.35	1	92.80	93.40	3	4,468	0.07%
2023/05/12	1	96.80	0	0.00	97.70	1	4,478	0.02%
2023/05/11	1	97.00	4	95.93	95.60	-3	4,489	-0.07%
2023/05/10	3	97.67	2	97.20	96.40	1	4,527	0.02%
2023/05/09	0	0.00	3	97.93	98.20	-3	4,539	-0.07%
2023/05/08	4	98.80	7.6	99.05	98.80	-3.6	4,567	-0.08%
2023/05/05	2	98.15	13	98.60	98.80	-11	4,625	-0.24%
2023/05/04	2	96.60	5	97.04	97.00	-3	4,636	-0.06%
2023/05/03	6	94.07	1	94.20	94.10	5	4,709	0.11%
2023/05/02	8	97.05	3.2	97.79	96.30	4.8	4,761	0.10%
2023/04/28	5	94.48	14	94.99	96.50	-9	4,786	-0.19%
2023/04/27	6	87.87	2	87.60	88.20	4	4,705	0.08%
2023/04/26	7.1	88.84	15	88.97	88.70	-7.9	4,709	-0.17%
2023/04/25	24	90.94	7	89.93	89.70	17	4,719	0.36%
2023/04/24	4.1	95.35	1	95.30	94.80	3.1	4,705	0.07%
2023/04/21	1	101.00	0	0.00	97.10	1	4,736	0.02%
2023/04/20	5	99.58	9	99.86	100.00	-4	4,759	-0.08%
2023/04/19	2	99.35	22.4	98.67	99.10	-20.4	4,809	-0.42%
2023/04/18	1	96.20	4.1	95.74	95.30	-3.1	4,765	-0.06%
2023/04/17	7	95.24	5.1	95.22	95.60	1.9	4,800	0.04%
2023/04/14	15.2	94.34	6	94.80	94.40	9.2	4,792	0.19%
2023/04/13	13	95.70	1	96.00	94.70	12	4,716	0.25%
2023/04/12	22	98.40	4	98.33	98.00	18	4,676	0.38%
2023/04/11	19	100.58	14	101.25	100.00	5	4,643	0.11%
2023/04/10	2	96.55	13	98.94	99.90	-11	4,568	-0.24%
2023/04/07	7	95.69	4	95.10	94.50	3	4,466	0.07%
2023/04/06	6	92.68	4	93.75	94.50	2	4,418	0.05%
2023/03/31	6	91.00	7	91.61	92.30	-1	4,399	-0.02%
2023/03/30	10	90.98	2	91.90	90.40	8	4,383	0.18%
2023/03/29	23	94.58	28	96.63	91.30	-5	4,350	-0.11%
2023/03/28	1	91.80	8	92.89	93.10	-7	4,040	-0.17%
2023/03/27	1	91.20	15	91.65	90.90	-14	3,953	-0.35%
2023/03/24	5	91.12	3	90.27	90.10	2	3,941	0.05%
2023/03/22	2	89.30	0	0.00	89.80	2	3,851	0.05%
2023/03/21	17	90.64	18	89.91	90.20	-1	3,808	-0.03%
2023/03/20	17	90.86	21	91.50	91.90	-4	3,736	-0.11%
2023/03/17	2	89.70	29	88.41	90.50	-27	3,579	-0.75%
2023/03/16	2	82.80	3	84.13	83.10	-1	3,357	-0.03%
2023/03/15	1	84.00	5	83.96	83.80	-4	3,378	-0.12%
2023/03/14	3	81.67	11	81.93	82.10	-8	3,383	-0.24%
2023/03/13	1	80.00	0	0.00	81.90	1	3,419	0.03%
2023/03/10	13	82.13	0	0.00	81.50	13	3,436	0.38%
2023/03/09	1	83.80	0	0.00	83.70	1	3,486	0.03%
2023/03/08	1	84.30	2	85.20	85.50	-1	3,514	-0.03%
2023/03/07	14	84.28	12	84.36	83.50	2	3,551	0.06%
2023/03/06	2	84.80	5	84.94	85.40	-3	3,562	-0.08%
2023/03/03	1	83.70	2	83.40	83.60	-1	3,768	-0.03%
2023/03/02	7	81.76	7	82.13	82.40	0	4,004	0.00%
2023/03/01	5	82.80	1	83.50	82.70	4	4,089	0.10%
2023/02/24	3	84.97	5	85.70	84.50	-2	4,066	-0.05%
2023/02/23	2	84.65	1	85.20	86.30	1	4,064	0.02%
2023/02/22	2	85.05	0	0.00	84.60	2	4,100	0.05%
2023/02/21	2	87.40	0	0.00	87.50	2	4,199	0.05%
2023/02/20	3	87.80	1	88.90	87.20	2	4,190	0.05%
2023/02/17	2	88.00	18	88.82	88.80	-16	4,141	-0.39%
2023/02/16	13	86.89	6	87.08	86.90	7	4,046	0.17%
2023/02/15	4	85.55	22	85.43	85.30	-18	4,063	-0.44%
2023/02/14	2	84.25	1	84.80	84.00	1	4,052	0.02%
2023/02/13	4	83.75	5	84.30	84.40	-1	4,071	-0.02%
2023/02/10	6	80.50	4	83.05	83.00	2	4,073	0.05%
2023/02/09	2	83.95	0	0.00	82.90	2	4,038	0.05%
2023/02/08	13	84.16	2	83.95	84.80	11	4,039	0.27%
2023/02/07	1	84.90	1	83.90	83.60	0	3,985	0.00%
2023/02/06	4	84.75	4	84.35	84.80	0	3,960	0.00%
2023/02/03	5	84.98	1	84.20	84.30	4	3,922	0.10%
2023/02/02	3	86.60	2	87.05	87.90	1	3,886	0.03%
2023/02/01	5	86.58	1	87.10	85.90	4	3,892	0.10%
2023/01/31	8.1	87.46	9	88.04	88.60	-0.9	3,798	-0.02%
2023/01/30	5	83.72	41	86.25	87.50	-36	3,704	-0.97%
2023/01/17	6	79.92	8	79.91	79.60	-2	3,590	-0.06%
2023/01/16	2	78.80	1	78.10	79.00	1	3,571	0.03%
2023/01/13	3	77.13	4	76.70	77.60	-1	3,540	-0.03%
2023/01/12	1	78.60	0	0.00	78.70	1	3,494	0.03%
2023/01/11	3	81.10	19	80.89	80.20	-16	3,456	-0.46%
2023/01/10	2	80.65	15	80.51	81.40	-13	3,384	-0.38%
2023/01/09	10	78.40	37	78.66	80.00	-27	3,221	-0.84%
2023/01/06	8	72.96	18	73.86	74.40	-10	3,036	-0.33%
2023/01/05	6	72.00	8	71.90	72.20	-2	2,976	-0.07%
2023/01/04	4	70.65	9	70.47	70.50	-5	2,915	-0.17%
2023/01/03	1	68.60	6	69.18	69.20	-5	2,905	-0.17%
2022/12/30	1	68.10	1	67.90	69.00	0	2,897	0.00%
2022/12/29	3	68.53	1	67.50	69.20	2	2,892	0.07%
2022/12/28	5	68.70	0	0.00	67.70	5	2,935	0.17%
2022/12/27	0	0.00	2	69.10	69.70	-2	2,880	-0.07%
2022/12/21	1	66.30	3	66.03	65.70	-2	2,886	-0.07%
2022/12/20	4	66.65	0	0.00	65.80	4	2,913	0.14%
2022/12/19	6	67.62	0	0.00	67.00	6	2,919	0.21%
2022/12/16	11.1	68.72	0	0.00	68.10	11.1	2,915	0.38%
2022/12/15	8	70.93	0	0.00	70.70	8	2,874	0.28%
2022/12/13	2	70.90	0	0.00	70.80	2	2,867	0.07%
2022/12/12	3	71.53	0	0.00	71.60	3	2,868	0.10%
2022/12/09	2	72.10	0	0.00	71.30	2	2,870	0.07%
2022/12/08	6	71.65	11	71.07	71.60	-5	2,861	-0.17%
2022/12/07	1	73.80	2	73.10	72.20	-1	2,855	-0.04%
2022/12/06	8	75.73	2	77.15	75.00	6	2,834	0.21%
2022/12/05	10	77.70	0	0.00	77.80	10	2,810	0.36%
2022/12/02	23	79.72	1	78.40	78.80	22	2,763	0.80%
2022/12/01	2	79.85	6	80.58	79.30	-4	2,737	-0.15%
2022/11/30	2	78.15	1	78.10	78.50	1	2,688	0.04%
2022/11/29	9.1	76.72	1	76.40	77.40	8.1	2,688	0.30%
2022/11/28	6	79.37	1	79.30	79.40	5	2,640	0.19%
2022/11/25	6	80.77	14	81.27	80.60	-8	2,637	-0.30%
2022/11/24	4	77.95	30.6	79.21	80.70	-26.6	2,504	-1.06%
2022/11/23	0	0.00	8	72.90	73.40	-8	2,254	-0.35%
2022/11/22	3	68.13	1	69.50	69.20	2	2,165	0.09%
2022/11/18	3.1	70.30	0	0.00	70.50	3.1	2,185	0.14%
2022/11/17	0	0.00	12	72.00	72.70	-12	2,136	-0.56%
2022/11/16	0	0.00	6	67.92	68.10	-6	2,019	-0.30%
2022/11/15	2	67.55	4	67.83	68.10	-2	1,998	-0.10%
2022/11/14	0	0.00	11	67.88	68.00	-11	1,981	-0.56%
2022/11/11	2	69.30	3	68.43	67.80	-1	1,969	-0.05%
2022/11/10	18	65.00	6	65.80	66.50	12	1,886	0.64%
2022/11/09	0	0.00	6	64.33	64.50	-6	1,857	-0.32%
2022/11/08	10	63.15	9	62.48	62.20	1	1,827	0.05%
2022/11/07	0	0.00	2	62.10	62.10	-2	1,794	-0.11%
2022/11/04	23	58.33	4	59.68	60.90	19	1,780	1.07%
2022/11/03	0	0.00	1	59.00	58.70	-1	1,750	-0.06%
2022/11/02	0	0.00	2	58.45	58.70	-2	1,745	-0.11%
2022/11/01	26	57.68	1	57.40	57.40	25	1,745	1.43%
2022/10/31	2	55.35	10	57.08	57.80	-8	1,751	-0.46%
2022/10/28	40.1	54.96	1	54.10	53.40	39.1	1,739	2.25%
2022/10/27	0	0.00	5	55.54	57.40	-5	1,695	-0.29%
2022/10/26	5	55.30	0	0.00	55.00	5	1,692	0.30%
2022/10/25	1	56.20	0	0.00	55.70	1	1,710	0.06%
2022/10/24	2	59.05	3	59.10	58.40	-1	1,739	-0.06%
2022/10/19	0	0.00	5	60.00	58.20	-5	1,872	-0.27%
2022/10/17	1	57.80	0	0.00	59.00	1	1,857	0.05%
2022/10/12	5	56.70	0	0.00	56.50	5	1,833	0.27%
2022/10/11	0.1	55.60	2	56.25	55.90	-1.9	1,828	-0.10%
2022/10/07	2.1	58.26	1	58.80	58.20	1.1	1,823	0.06%
2022/10/06	1	58.00	1	57.50	59.00	0	1,827	0.00%
2022/10/05	6	59.50	2	60.05	58.40	4	1,820	0.22%
2022/10/04	2	56.25	3	56.53	56.70	-1	1,769	-0.06%
2022/10/03	4	55.63	0	0.00	55.50	4	1,765	0.23%
2022/09/30	0	0.00	1	54.30	56.60	-1	1,781	-0.06%
2022/09/29	0	0.00	3	54.10	55.00	-3	1,792	-0.17%
2022/09/28	2	54.00	2	53.80	53.30	0	1,812	0.00%
2022/09/27	12.1	56.47	0	0.00	56.50	12.1	1,784	0.68%
2022/09/26	2	57.80	0	0.00	57.10	2	1,772	0.11%
2022/09/23	1	62.30	1	60.00	60.00	0	1,794	0.00%
2022/09/22	2.1	62.30	2	62.55	62.10	0.1	1,808	0.00%
2022/09/21	1	63.20	0	0.00	63.10	1	1,812	0.06%
2022/09/20	3.2	65.13	2	65.00	65.00	1.2	1,833	0.06%
2022/09/19	4	65.73	0	0.00	65.60	4	1,840	0.22%
2022/09/16	9	67.16	0	0.00	66.50	9	1,869	0.48%
2022/09/15	0	0.00	2	68.45	68.00	-2	1,918	-0.10%
2022/09/14	4.1	67.38	0	0.00	67.60	4.1	1,954	0.21%
2022/09/13	4	68.88	1	69.70	68.60	3	1,969	0.15%
2022/09/12	0	0.00	2	69.80	68.60	-2	2,021	-0.10%
2022/09/08	2	67.90	1	68.40	68.50	1	2,031	0.05%
2022/09/07	4	66.50	0	0.00	67.00	4	2,046	0.20%
2022/09/06	1	67.00	0	0.00	66.80	1	2,049	0.05%
2022/09/05	12.2	68.08	0	0.00	67.50	12.2	2,045	0.59%
2022/09/02	13	71.35	1	71.10	71.10	12	2,019	0.59%
2022/09/01	10	73.84	8	72.73	72.10	2	2,011	0.10%
2022/08/31	6	76.38	19	75.44	76.20	-13	1,961	-0.66%
2022/08/30	2	70.90	2	72.00	72.00	0	1,886	0.00%
2022/08/29	8.1	70.41	0	0.00	70.30	8.1	1,913	0.42%
2022/08/26	0	0.00	4	73.90	73.60	-4	1,964	-0.20%
2022/08/25	0	0.00	22	72.95	73.50	-22	1,976	-1.11%
2022/08/24	11.2	70.78	0	0.00	70.60	11.2	2,000	0.56%
2022/08/23	6	71.73	0	0.00	71.90	6	2,133	0.28%
2022/08/22	1	71.70	3	72.03	71.50	-2	2,224	-0.09%
2022/08/19	0	0.00	2	72.50	72.90	-2	2,264	-0.09%
2022/08/18	2.2	70.20	2	71.30	71.80	0.2	2,270	0.01%
2022/08/17	1	71.50	0	0.00	71.80	1	2,275	0.04%
2022/08/16	4	72.00	2	71.30	71.30	2	2,298	0.09%
2022/08/15	4	70.75	2	70.30	71.50	2	2,292	0.09%
2022/08/12	1	69.00	6	68.92	69.70	-5	2,291	-0.22%
2022/08/11	7	68.09	8	68.55	68.40	-1	2,312	-0.04%
2022/08/10	6	67.00	0	0.00	66.90	6	2,370	0.25%
2022/08/09	1	68.00	0	0.00	67.70	1	2,407	0.04%
2022/08/08	2	67.50	0	0.00	67.90	2	2,437	0.08%
2022/08/05	4	67.40	6	67.57	67.20	-2	2,473	-0.08%
2022/08/04	17	65.99	1	67.50	66.20	16	2,508	0.64%
2022/08/03	5	67.64	0	0.00	67.70	5	2,480	0.20%
2022/08/02	5.1	69.20	0	0.00	69.50	5.1	2,488	0.20%
2022/08/01	5	71.30	0	0.00	71.00	5	2,490	0.20%
2022/07/29	0	0.00	9	73.34	73.30	-9	2,503	-0.36%
2022/07/28	0	0.00	4	68.98	70.50	-4	2,511	-0.16%
2022/07/27	19	69.03	2	68.65	69.80	17	2,512	0.68%
2022/07/26	2	74.35	0	0.00	72.90	2	2,463	0.08%
2022/07/22	3	76.00	0	0.00	75.10	3	2,792	0.11%
2022/07/21	0	0.00	3	75.77	76.40	-3	2,868	-0.10%
2022/07/20	0	0.00	1	75.40	74.20	-1	2,879	-0.03%
2022/07/18	0	0.00	7	72.61	73.40	-7	2,952	-0.24%
2022/07/15	1	72.10	1	71.80	72.10	0	3,008	0.00%
2022/07/14	11	69.81	6	70.63	70.80	5	3,015	0.17%
2022/07/12	3	67.53	0	0.00	66.70	3	3,056	0.10%
2022/07/11	6	70.93	0	0.00	70.90	6	3,063	0.20%
2022/07/08	1	69.60	3	71.17	71.30	-2	3,071	-0.07%
2022/07/07	11	68.43	1	67.50	68.60	10	3,060	0.33%
2022/07/06	3	67.77	1	69.20	67.30	2	3,096	0.06%
2022/07/05	1	67.90	4	68.65	68.30	-3	3,129	-0.10%
2022/07/04	3	67.33	5	68.34	67.10	-2	3,235	-0.06%
2022/07/01	8	68.36	2	69.60	67.10	6	3,274	0.18%
2022/06/30	0	73.60	1	72.00	72.00	-1	3,220	-0.03%
2022/06/29	1	75.20	1	75.40	75.20	0	3,193	0.00%
2022/06/28	14	75.85	0	0.00	75.50	14	3,203	0.44%
2022/06/27	0	0.00	5	80.04	79.90	-5	3,189	-0.16%
2022/06/24	3	77.93	0	0.00	77.50	3	3,201	0.09%
2022/06/23	4	77.26	0	0.00	77.00	4	3,177	0.13%
2022/06/22	9	82.74	3	82.93	81.60	6	3,127	0.19%
2022/06/21	5	85.54	3	85.90	85.90	2	3,089	0.06%
2022/06/20	17	84.75	1	84.10	83.50	16	3,079	0.52%
2022/06/17	2	88.86	0	0.00	88.90	2	3,015	0.07%
2022/06/16	1	94.55	1	90.60	90.60	0	3,011	0.00%
2022/06/14	3	93.67	0	0.00	94.60	3	3,029	0.10%
2022/06/13	1	94.30	2	93.30	92.60	-1	3,035	-0.03%
2022/06/10	6	96.32	2	96.75	96.20	4	3,044	0.13%
2022/06/08	2	97.39	0	0.00	96.90	2	3,085	0.07%
2022/06/07	2	96.50	3	97.50	98.40	-1	3,118	-0.03%
2022/06/06	10	98.73	6	98.92	98.20	4	3,115	0.13%
2022/06/02	1	97.20	4	97.73	98.00	-3	3,070	-0.10%
2022/06/01	4	97.55	8	98.05	97.70	-4	3,071	-0.13%
2022/05/31	8	97.68	6.6	97.38	97.10	1.4	3,024	0.05%
2022/05/30	4	94.68	15.3	94.25	95.30	-11.3	2,893	-0.39%
2022/05/27	1	88.78	209.4	89.77	90.00	-208.4	2,802	-7.44%	大賣/鉅額交易
2022/05/26	1	86.80	3	88.90	86.90	-2	2,780	-0.07%
2022/05/25	3	87.17	0	0.00	88.00	3	2,774	0.11%
2022/05/24	11	87.36	2	87.15	86.20	9	2,787	0.32%
2022/05/23	0	0.00	1	91.80	89.80	-1	2,765	-0.04%
2022/05/20	2	90.55	3	90.30	90.80	-1	2,775	-0.04%
2022/05/19	4	89.33	3	89.27	89.60	1	2,767	0.04%
2022/05/18	6.3	92.98	7.7	93.68	92.00	-1.4	2,746	-0.05%
2022/05/17	2.2	91.70	5	92.20	92.70	-2.8	2,701	-0.10%
2022/05/16	1	92.20	1	90.00	89.70	0	2,711	0.00%
2022/05/13	12.1	90.93	5	91.50	90.80	7.1	2,769	0.26%
2022/05/12	5	90.48	1	91.70	89.80	4	2,824	0.14%
2022/05/11	31	88.98	3	88.50	88.60	28	2,817	0.99%
2022/05/10	4	86.05	1	87.20	88.00	3	2,836	0.11%
2022/05/09	1	88.40	0	0.00	87.20	1	2,825	0.04%
2022/05/06	5.4	89.33	470	89.55	90.50	-464.6	2,837	-16.38%	大賣/鉅額交易
2022/05/05	2	92.50	7	92.20	92.70	-5	2,808	-0.18%
2022/05/04	5	89.00	0	0.00	90.50	5	2,774	0.18%
2022/05/03	10	86.80	11	88.27	89.10	-1	2,749	-0.04%
2022/04/29	5	87.44	10	87.68	86.80	-5	2,698	-0.19%
2022/04/28	19	86.62	5	85.40	83.40	14	2,581	0.54%
2022/04/27	5	89.62	2	88.60	88.60	3	2,381	0.13%
2022/04/26	2	94.10	0	0.00	93.10	2	2,319	0.09%
2022/04/25	1	94.00	1	94.30	93.60	0	2,307	0.00%
2022/04/22	306	96.73	3	96.90	96.80	303	2,295	13.20%	大買/鉅額交易
2022/04/21	0	0.00	1	96.90	96.00	-1	2,266	-0.04%
2022/04/20	1	92.70	10	93.00	92.60	-9	2,261	-0.40%
2022/04/19	13	91.31	2	91.20	91.20	11	2,344	0.47%
2022/04/18	3	92.03	11	91.25	91.20	-8	2,348	-0.34%
2022/04/15	4	93.15	5	92.50	92.60	-1	2,333	-0.04%
2022/04/14	2	96.50	1	95.90	95.90	1	2,355	0.04%
2022/04/13	1	96.30	11	97.40	97.40	-10	2,390	-0.42%
2022/04/12	14	95.78	5	96.78	95.80	9	2,409	0.37%
2022/04/11	4	97.43	2	97.60	96.70	2	2,395	0.08%
2022/04/08	10	99.75	2	99.70	99.40	8	2,332	0.34%
2022/04/07	12	106.58	10	101.50	101.50	2	2,220	0.09%
2022/04/06	10	109.95	0	0.00	110.50	10	2,180	0.46%
2022/04/01	17	111.41	1	112.50	112.50	16	2,221	0.72%
2022/03/31	8	114.38	1	114.00	113.50	7	2,289	0.31%
2022/03/30	1	118.50	10	119.50	117.50	-9	2,309	-0.39%
2022/03/29	0	0.00	2	120.00	119.50	-2	2,310	-0.09%
2022/03/28	2	113.00	1	115.00	117.00	1	2,295	0.04%
2022/03/25	1	116.50	0	0.00	116.00	1	2,297	0.04%
2022/03/23	0	0.00	1	120.50	120.00	-1	2,331	-0.04%
2022/03/21	0	0.00	3	119.00	118.50	-3	2,362	-0.13%
2022/03/18	0	0.00	3	117.33	117.00	-3	2,383	-0.13%
2022/03/17	2	118.25	7	118.14	118.00	-5	2,410	-0.21%
2022/03/16	8	114.75	0	0.00	114.50	8	2,428	0.33%
2022/03/15	3	114.00	0	0.00	113.00	3	2,443	0.12%
2022/03/14	22	117.43	4	115.00	118.00	18	2,460	0.73%
2022/03/11	2	113.75	0	0.00	113.50	2	2,474	0.08%
2022/03/10	0	0.00	6	115.58	115.00	-6	2,469	-0.24%
2022/03/09	4	110.38	0	0.00	109.00	4	2,459	0.16%
2022/03/08	2	110.50	1	110.00	111.50	1	2,530	0.04%
2022/03/07	3	111.17	2	110.00	112.50	1	2,599	0.04%
2022/03/04	1	116.00	0	0.00	116.50	1	2,875	0.03%
2022/03/03	5	116.60	5	117.20	116.00	0	3,125	0.00%
2022/03/02	4	114.38	0	0.00	116.00	4	3,225	0.12%
2022/03/01	4	116.50	11	115.95	116.50	-7	3,442	-0.20%
2022/02/25	13	112.12	1	112.50	111.50	12	3,617	0.33%
2022/02/24	3	111.33	3	111.33	110.00	0	3,742	0.00%
2022/02/23	2	115.50	0	0.00	116.00	2	3,847	0.05%
2022/02/22	5	115.60	5	116.00	115.00	0	3,968	0.00%
2022/02/21	3	118.00	4	117.38	119.00	-1	4,015	-0.02%
2022/02/18	6	118.50	1	117.00	119.00	5	4,053	0.12%
2022/02/17	4	117.00	0	0.00	117.50	4	4,102	0.10%
2022/02/16	7	118.57	0	0.00	118.50	7	4,114	0.17%
2022/02/15	15	117.27	3	117.33	116.50	12	4,094	0.29%
2022/02/14	17	120.15	2	117.00	117.50	15	4,050	0.37%
2022/02/11	7	126.79	1	127.50	127.00	6	4,009	0.15%
2022/02/10	1	129.00	0	0.00	129.00	1	3,985	0.03%
2022/02/09	1	132.00	0	0.00	131.50	1	3,988	0.03%
2022/02/08	0	0.00	11	131.14	133.50	-11	4,011	-0.27%
2022/02/07	2	127.00	0	0.00	127.50	2	4,134	0.05%
2022/01/26	1	124.00	0	0.00	127.00	1	4,228	0.02%
2022/01/25	2	125.00	0	0.00	123.50	2	4,338	0.05%
2022/01/21	144	128.77	3	128.33	127.00	141	4,646	3.03%	大買/鉅額交易
2022/01/20	2	128.25	5	129.40	130.50	-3	4,925	-0.06%
2022/01/19	5	127.50	1	128.00	127.00	4	5,155	0.08%
2022/01/17	2	128.00	3	129.17	130.00	-1	5,211	-0.02%
2022/01/14	1	125.00	1	127.00	129.50	0	5,238	0.00%
2022/01/13	7	124.71	1	127.00	128.00	6	5,292	0.11%
2022/01/12	3	123.00	2	124.00	125.50	1	5,289	0.02%
2022/01/11	1	125.50	0	0.00	126.00	1	5,228	0.02%
2022/01/10	1	128.50	1	128.50	130.00	0	5,200	0.00%
2022/01/07	4	131.25	1	129.50	130.00	3	5,196	0.06%
2022/01/06	5	134.40	1	133.50	134.00	4	5,158	0.08%
2022/01/05	4	138.25	3	139.67	139.50	1	5,139	0.02%
2022/01/04	11	141.27	3	141.83	140.50	8	5,150	0.16%
2022/01/03	0	0.00	2	145.00	146.00	-2	5,189	-0.04%
2021/12/30	4	143.88	1	143.50	144.00	3	5,258	0.06%
2021/12/29	1	143.50	1	144.50	145.00	0	5,343	0.00%
2021/12/28	1	149.50	7	148.07	148.00	-6	5,345	-0.11%
2021/12/27	7	147.64	4	148.75	148.50	3	5,321	0.06%
2021/12/24	1	144.50	5	145.10	145.50	-4	5,259	-0.08%
2021/12/23	2	143.25	1	143.00	143.00	1	5,230	0.02%
2021/12/22	0	0.00	7	141.00	141.00	-7	5,230	-0.13%
2021/12/21	0	0.00	1	138.50	140.50	-1	5,236	-0.02%
2021/12/20	2	137.00	0	0.00	136.50	2	5,235	0.04%
2021/12/17	1	137.50	0	0.00	137.50	1	5,243	0.02%
2021/12/16	1	140.50	0	0.00	142.50	1	5,243	0.02%
2021/12/15	2	140.00	0	0.00	139.50	2	5,241	0.04%
2021/12/14	10	138.70	1	139.00	138.00	9	5,245	0.17%
2021/12/13	1	143.50	1	144.50	143.50	0	5,252	0.00%
2021/12/10	2	139.50	1	139.50	140.00	1	5,266	0.02%
2021/12/09	3	144.33	3	144.83	144.00	0	5,245	0.00%
2021/12/08	0	0.00	3	146.17	145.00	-3	5,234	-0.06%
2021/12/06	14	146.54	10	144.50	143.50	4	5,228	0.08%
2021/12/03	2	147.00	4	148.13	147.50	-2	5,283	-0.04%
2021/12/02	9	147.11	13	147.88	144.50	-4	5,283	-0.08%
2021/12/01	1	152.50	32	150.06	152.00	-31	5,229	-0.59%
2021/11/30	53	156.98	7	153.36	153.00	46	5,197	0.89%
2021/11/29	1.1	145.73	9	150.33	153.00	-7.9	5,019	-0.16%
2021/11/26	3	144.67	1	145.00	145.00	2	4,902	0.04%
2021/11/25	0	0.00	2	153.75	146.00	-2	4,822	-0.04%
2021/11/24	2	145.50	17	148.62	149.50	-15	4,623	-0.32%
2021/11/23	2	144.00	5	145.90	144.00	-3	4,441	-0.07%
2021/11/22	4	144.25	10	145.30	146.00	-6	4,339	-0.14%
2021/11/19	2	139.00	16	139.91	141.00	-14	4,264	-0.33%
2021/11/18	0	0.00	2	136.00	136.00	-2	4,195	-0.05%
2021/11/17	1	134.00	0	0.00	134.50	1	4,166	0.02%
2021/11/16	3	136.50	3	138.00	134.00	0	4,142	0.00%
2021/11/15	4	135.75	10	136.05	135.00	-6	4,102	-0.15%
2021/11/12	3	133.17	2	133.25	134.00	1	4,094	0.02%
2021/11/11	10	132.65	0	0.00	132.50	10	4,081	0.25%
2021/11/10	1	134.50	5	134.90	136.00	-4	4,047	-0.10%
2021/11/09	7	132.36	3	132.00	132.00	4	4,013	0.10%
2021/11/08	0	0.00	2	132.25	133.00	-2	4,025	-0.05%
2021/11/05	0	0.00	1	133.50	134.00	-1	4,010	-0.02%
2021/11/04	19	133.66	1	133.00	132.50	18	4,007	0.45%
2021/11/03	3	140.17	3	142.33	140.00	0	3,876	0.00%
2021/11/02	10	139.50	1	137.50	137.50	9	3,798	0.24%
2021/11/01	4	143.13	5	144.70	144.50	-1	3,692	-0.03%
2021/10/29	8	143.50	18	144.19	140.50	-10	3,613	-0.28%
2021/10/28	16	145.50	11	143.00	144.00	5	3,397	0.15%
2021/10/27	8	137.69	15	138.93	139.50	-7	3,132	-0.22%
2021/10/26	1	134.00	1	132.00	132.00	0	2,953	0.00%
2021/10/25	4	131.13	3	132.33	133.00	1	2,937	0.03%
2021/10/22	2	131.50	3	131.33	133.00	-1	2,987	-0.03%
2021/10/21	0	0.00	2	131.75	128.50	-2	3,017	-0.07%
2021/10/20	0	0.00	4	129.75	127.50	-4	2,976	-0.13%
2021/10/19	1	123.00	4	125.50	124.50	-3	3,046	-0.10%
2021/10/15	2	121.75	1	123.00	121.50	1	3,215	0.03%
2021/10/14	2	119.75	1	120.50	120.00	1	3,266	0.03%
2021/10/13	2	119.50	0	0.00	118.50	2	3,278	0.06%
2021/10/12	2	123.25	1	124.50	122.50	1	3,267	0.03%
2021/10/08	7	126.71	15	127.13	127.50	-8	3,256	-0.25%
2021/10/07	2	120.25	19	124.63	126.50	-17	3,223	-0.53%
2021/10/06	5	118.10	3	120.00	115.00	2	3,256	0.06%
2021/10/05	4	112.63	3	115.67	117.00	1	3,421	0.03%
2021/10/04	2	117.75	1	116.50	115.00	1	3,486	0.03%
2021/10/01	2	114.50	1	114.00	115.00	1	3,669	0.03%
2021/09/30	2	119.50	0	0.00	118.00	2	3,928	0.05%
2021/09/29	8	116.75	2	117.00	117.00	6	3,978	0.15%
2021/09/28	3	122.00	0	0.00	121.00	3	4,055	0.07%
2021/09/27	0	0.00	4	126.13	124.50	-4	4,134	-0.10%
2021/09/24	2	124.75	0	0.00	124.00	2	4,191	0.05%
2021/09/23	4	122.63	0	0.00	121.50	4	4,429	0.09%
2021/09/22	0	0.00	3	123.33	124.50	-3	4,473	-0.07%
2021/09/17	12	124.00	1	121.00	125.50	11	4,586	0.24%
2021/09/16	3	123.83	2	124.00	123.50	1	4,857	0.02%
2021/09/15	6	124.50	1	125.50	124.00	5	4,942	0.10%
2021/09/13	1	130.50	1	131.00	130.50	0	5,019	0.00%
2021/09/10	0	0.00	3	133.67	136.00	-3	5,024	-0.06%
2021/09/09	9	132.28	7.3	131.66	133.00	1.8	5,018	0.03%
2021/09/08	6	129.92	0	0.00	127.50	6	5,018	0.12%
2021/09/07	4	134.00	6	134.08	137.00	-2	4,964	-0.04%
2021/09/06	4	138.00	1	140.50	136.50	3	4,959	0.06%
2021/09/03	4	138.25	0	0.00	138.00	4	4,965	0.08%
2021/09/02	2	137.00	2	137.75	139.50	0	5,163	0.00%
2021/09/01	9	133.44	32	136.50	139.50	-23	5,078	-0.45%
2021/08/31	5	128.00	1	129.50	127.00	4	4,951	0.08%
2021/08/30	1	127.50	1	130.00	127.00	0	4,956	0.00%
2021/08/27	13	126.54	0	0.00	124.50	13	4,946	0.26%
2021/08/26	7	127.00	0	0.00	126.00	7	4,942	0.14%
2021/08/25	4	126.00	1	128.00	129.00	3	4,943	0.06%
2021/08/24	1	119.50	8	122.56	123.50	-7	4,941	-0.14%
2021/08/23	2	121.25	2	119.25	121.00	0	4,923	0.00%
2021/08/20	3	113.00	3	113.83	113.00	0	4,940	0.00%
2021/08/19	3	112.33	0	0.00	111.50	3	4,983	0.06%
2021/08/18	2	113.25	4	113.25	118.00	-2	4,995	-0.04%
2021/08/17	2	114.25	1	112.00	112.00	1	5,024	0.02%
2021/08/16	2	120.00	2	115.50	118.00	0	5,022	0.00%
2021/08/13	7	119.93	0	0.00	118.50	7	5,022	0.14%
2021/08/12	1	125.00	0	0.00	126.00	1	5,011	0.02%
2021/08/11	3	123.83	3	124.33	123.00	0	4,985	0.00%
2021/08/10	3	128.17	0	0.00	125.00	3	4,986	0.06%
2021/08/09	1	129.00	2	130.50	129.50	-1	4,977	-0.02%
2021/08/06	0	0.00	1	134.00	131.50	-1	4,979	-0.02%
2021/08/05	7	134.57	3	135.00	134.50	4	5,001	0.08%
2021/08/04	1	137.50	2	138.75	138.00	-1	5,041	-0.02%
2021/08/03	1	136.00	0	0.00	135.50	1	5,073	0.02%
2021/08/02	4	134.00	0	0.00	134.00	4	5,068	0.08%
2021/07/30	5	137.00	3	139.33	136.50	2	5,073	0.04%
2021/07/29	2	135.00	2	135.50	135.00	0	5,035	0.00%
2021/07/28	6	131.92	10	133.15	133.50	-4	5,076	-0.08%
2021/07/27	0	0.00	1	138.00	138.00	-1	5,070	-0.02%
2021/07/26	1	141.50	0	0.00	141.50	1	5,027	0.02%
2021/07/23	20	144.48	8	141.00	142.00	12	5,033	0.24%
2021/07/22	1	145.00	2	146.75	149.50	-1	4,950	-0.02%
2021/07/21	0	0.00	5	144.30	142.00	-5	4,875	-0.10%
2021/07/20	4	139.38	3	141.00	137.50	1	4,829	0.02%
2021/07/19	1	144.00	0	0.00	144.00	1	4,785	0.02%
2021/07/16	1	144.50	5	145.00	144.00	-4	4,825	-0.08%
2021/07/15	4	145.50	4	143.88	145.00	0	4,833	0.00%
2021/07/14	1	145.50	0	0.00	146.00	1	4,827	0.02%
2021/07/13	11	148.86	3	144.33	144.50	8	4,812	0.17%
2021/07/12	7	146.64	15	147.77	148.00	-8	4,717	-0.17%
2021/07/09	5	143.50	2	143.25	141.50	3	4,507	0.07%
2021/07/08	10	144.55	6	145.25	145.00	4	4,467	0.09%
2021/07/07	13	147.15	25	145.42	147.50	-12	4,330	-0.28%
2021/07/06	2	138.00	1	141.00	139.50	1	4,123	0.02%
2021/07/05	2	138.50	6.1	140.82	138.50	-4.1	4,189	-0.10%
2021/07/02	6	134.92	17	136.62	139.50	-11	4,220	-0.26%
2021/07/01	2	130.75	0.8	130.50	130.00	1.2	4,303	0.03%
2021/06/30	31	136.92	10	137.10	134.00	21	4,291	0.49%
2021/06/29	2	139.50	6	139.42	139.00	-4	4,111	-0.10%
2021/06/28	10	139.15	4	139.25	138.00	6	4,153	0.14%
2021/06/25	3	138.17	37.1	137.11	138.00	-34.1	4,112	-0.83%
2021/06/24	0	0.00	23.5	128.55	130.00	-23.5	3,832	-0.61%
2021/06/23	2	126.50	19	125.63	127.00	-17	3,738	-0.45%
2021/06/22	3	123.17	1	124.00	123.00	2	3,696	0.05%
2021/06/21	2	121.25	3	122.00	122.00	-1	3,834	-0.03%
2021/06/18	3	123.00	2	123.00	121.50	1	3,841	0.03%
2021/06/17	0	0.00	6	120.67	122.50	-6	3,873	-0.15%
2021/06/16	1	118.50	7	119.79	119.00	-6	3,888	-0.15%
2021/06/15	6	117.58	0	0.00	117.50	6	3,890	0.15%
2021/06/11	2	118.25	4	119.88	119.00	-2	3,876	-0.05%
2021/06/10	12	120.75	27	122.04	118.50	-15	3,906	-0.38%
2021/06/09	0	0.00	6	116.50	118.00	-6	3,670	-0.16%
2021/06/08	1	114.50	0	0.00	114.50	1	3,674	0.03%
2021/06/07	2	114.75	2	116.25	116.50	0	3,744	0.00%
2021/06/04	7	114.29	1	115.50	113.00	6	3,756	0.16%
2021/06/03	2	114.00	0	0.00	114.50	2	3,816	0.05%
2021/06/02	4	114.13	3	114.17	113.50	1	3,874	0.03%
2021/06/01	2	117.00	12	117.58	117.00	-10	3,901	-0.26%
2021/05/31	0	0.00	11	112.64	113.50	-11	3,878	-0.28%
2021/05/28	2	111.00	8	111.38	112.00	-6	3,911	-0.15%
2021/05/27	2	106.75	19	107.37	107.00	-17	3,880	-0.44%
2021/05/26	8	104.00	4	104.00	103.00	4	3,853	0.10%
2021/05/25	3	104.17	5	105.00	104.50	-2	3,848	-0.05%
2021/05/24	3	97.53	3	99.47	99.60	0	3,833	0.00%
2021/05/21	0	0.00	1	99.60	99.80	-1	3,848	-0.03%
2021/05/19	2	98.25	3	98.20	98.10	-1	3,904	-0.03%
2021/05/18	2	96.15	3	96.30	97.80	-1	3,924	-0.03%
2021/05/17	2	92.50	6	94.93	92.80	-4	3,936	-0.10%
2021/05/14	4	97.78	0	0.00	95.50	4	3,964	0.10%
2021/05/13	2	96.50	2	98.65	98.00	0	4,014	0.00%
2021/05/12	4	99.03	32	99.35	95.60	-28	4,026	-0.70%
2021/05/11	7	102.86	0	0.00	100.50	7	4,051	0.17%
2021/05/10	1	111.00	0	0.00	110.50	1	4,069	0.02%
2021/05/07	0	0.00	1	113.00	113.50	-1	4,138	-0.02%
2021/05/06	3	108.17	1	107.50	107.50	2	4,220	0.05%
2021/05/05	16	112.03	0	0.00	108.50	16	4,265	0.38%
2021/05/04	5	114.10	14.5	115.28	116.00	-9.5	4,283	-0.22%
2021/05/03	0	0.00	1	114.00	114.00	-1	4,400	-0.02%
2021/04/29	8	118.63	10	117.00	117.00	-2	4,677	-0.04%
2021/04/28	0	0.00	4	121.38	121.00	-4	4,776	-0.08%
2021/04/27	0	0.00	1	122.00	119.00	-1	4,872	-0.02%
2021/04/26	1	118.00	0.1	117.50	118.00	0.9	4,872	0.02%
2021/04/23	0	0.00	2	118.50	119.50	-2	4,923	-0.04%
2021/04/22	10	116.90	0	0.00	115.00	10	4,958	0.20%
2021/04/21	2	119.25	12	120.88	120.00	-10	5,009	-0.20%
2021/04/20	0	0.00	3	121.67	122.00	-3	5,133	-0.06%
2021/04/19	10	119.60	2	119.75	119.00	8	5,202	0.15%
2021/04/16	2	119.00	5	120.00	121.50	-3	5,415	-0.06%
2021/04/15	7	119.43	1	119.00	119.50	6	5,441	0.11%
2021/04/14	7	118.07	3	119.67	121.00	4	5,529	0.07%
2021/04/13	7	120.57	2	123.00	118.50	5	5,637	0.09%
2021/04/12	17	123.32	0	0.00	122.50	17	5,694	0.30%
2021/04/09	6	127.67	16	127.03	127.00	-10	5,840	-0.17%
2021/04/08	4	125.38	3	124.83	123.50	1	5,825	0.02%
2021/04/07	4	124.13	19.7	125.27	126.00	-15.7	5,754	-0.27%
2021/04/06	7	122.07	10.1	122.03	120.50	-3.1	5,690	-0.05%
2021/04/01	1	119.00	2	118.50	119.50	-1	5,797	-0.02%
2021/03/31	9	117.56	18	118.22	118.50	-9	5,785	-0.16%
2021/03/30	4	115.38	21	115.93	116.50	-17	5,717	-0.30%
2021/03/29	4	112.50	0	0.00	112.50	4	5,680	0.07%
2021/03/26	3	111.67	13	111.19	112.00	-10	5,722	-0.17%
2021/03/25	3	110.17	17	111.47	112.00	-14	5,772	-0.24%
2021/03/24	39.3	112.93	46	113.74	109.50	-6.7	5,791	-0.12%
2021/03/23	1	112.50	33	111.86	112.00	-32	5,709	-0.56%
2021/03/22	5.3	111.16	13	111.50	111.50	-7.7	5,784	-0.13%
2021/03/19	2	109.00	8	110.38	110.50	-6	5,836	-0.10%
2021/03/18	3	108.00	4	108.63	109.50	-1	5,932	-0.02%
2021/03/17	3	108.17	5	107.60	108.00	-2	6,112	-0.03%
2021/03/16	20	108.18	1	106.50	106.50	19	6,317	0.30%
2021/03/15	1	109.00	3	108.83	109.00	-2	6,760	-0.03%
2021/03/12	1.3	108.63	10	108.30	108.50	-8.7	7,093	-0.12%
2021/03/11	1	107.00	15	106.60	108.50	-14	7,214	-0.19%
2021/03/10	7	101.43	5	101.90	101.50	2	7,238	0.03%
2021/03/09	10	99.83	6	100.73	101.00	4	7,622	0.05%
2021/03/08	9	103.78	2	102.50	102.50	7	7,848	0.09%
2021/03/05	6	105.08	2	105.25	104.50	4	7,796	0.05%
2021/03/04	5	103.00	4	103.75	104.00	1	7,753	0.01%
2021/03/03	15	103.03	5	104.10	105.00	10	7,735	0.13%
2021/03/02	5.1	106.11	1	108.50	105.00	4.1	7,699	0.05%
2021/02/26	12	106.33	7	106.93	106.50	5	7,694	0.06%
2021/02/25	8	109.94	0	0.00	109.50	8	7,684	0.10%
2021/02/24	6	111.17	3	111.33	110.00	3	7,690	0.04%
2021/02/23	3	111.33	1	112.00	111.50	2	7,681	0.03%
2021/02/22	7	111.79	15	113.10	114.00	-8	7,673	-0.10%
2021/02/19	5	110.50	5	110.70	111.50	0	7,665	0.00%
2021/02/18	9	108.28	14	109.39	111.50	-5	7,733	-0.06%
2021/02/17	15	106.73	8	108.31	109.00	7	7,986	0.09%
2021/02/05	14	104.82	5	105.00	105.00	9	8,015	0.11%
2021/02/04	6	105.42	2	107.75	108.00	4	8,012	0.05%
2021/02/03	13	109.04	1	109.50	109.00	12	7,949	0.15%
2021/02/02	0	0.00	9	108.94	112.00	-9	7,925	-0.11%
2021/02/01	7	103.57	7	104.43	104.00	0	7,858	0.00%
2021/01/29	19	107.11	4	106.50	105.00	15	7,841	0.19%
2021/01/28	19	110.37	4	110.38	109.00	15	7,804	0.19%
2021/01/27	6	117.92	5	115.50	115.50	1	7,699	0.01%
2021/01/26	4	118.00	15	118.50	118.00	-11	7,632	-0.14%
2021/01/25	15	120.77	5	119.30	118.00	10	7,552	0.13%
2021/01/22	9	120.00	75	120.23	121.00	-66	7,354	-0.90%
2021/01/21	37	117.54	33	116.20	114.00	4	7,047	0.06%
2021/01/20	2	113.75	30	115.48	113.50	-28	6,902	-0.41%
2021/01/19	6	111.92	21	113.07	114.00	-15	6,779	-0.22%
2021/01/18	36	111.58	6	112.25	111.00	30	6,722	0.45%
2021/01/15	11	116.00	5	116.90	115.00	6	6,654	0.09%
2021/01/14	5	118.90	13	119.46	118.00	-8	6,605	-0.12%
2021/01/13	4	117.50	30	117.13	117.00	-26	6,487	-0.40%
2021/01/12	20	113.55	4	113.38	112.50	16	6,343	0.25%
2021/01/11	17	117.74	23	120.15	117.00	-6	6,266	-0.10%
2021/01/08	7	114.36	4	114.38	115.00	3	6,027	0.05%
2021/01/07	17	115.47	3	115.83	116.00	14	5,999	0.23%
2021/01/06	9	118.67	15	120.23	117.50	-6	5,936	-0.10%
2021/01/05	4	117.13	11	118.32	120.00	-7	5,791	-0.12%
2021/01/04	3	117.33	35	117.63	118.00	-32	5,700	-0.56%
2020/12/31	5	113.90	5	114.00	112.00	0	5,499	0.00%
2020/12/30	1	111.50	12	111.38	112.50	-11	5,421	-0.20%
2020/12/29	31	111.44	6	110.25	110.00	25	5,391	0.46%
2020/12/28	26	109.77	13	111.04	114.00	13	5,294	0.25%
2020/12/25	3	108.00	3	107.17	107.00	0	5,150	0.00%
2020/12/24	2	106.00	0	0.00	108.00	2	5,119	0.04%
2020/12/23	5	106.20	6	106.42	106.00	-1	5,085	-0.02%
2020/12/22	9	106.11	4	106.25	105.50	5	5,059	0.10%
2020/12/21	3	107.50	1	108.50	108.50	2	5,015	0.04%
2020/12/18	9	109.78	21	109.52	110.00	-12	4,935	-0.24%
2020/12/17	5	109.00	14	109.61	112.00	-9	4,874	-0.18%
2020/12/16	23	108.43	7	108.14	106.50	16	4,756	0.34%
2020/12/15	6	105.33	9	106.83	106.00	-3	4,649	-0.06%
2020/12/14	13	111.35	6	111.25	108.50	7	4,551	0.15%
2020/12/11	17	112.71	11	112.14	110.00	6	4,439	0.14%
2020/12/10	31	115.35	37.1	115.03	116.00	-6.1	4,266	-0.14%
2020/12/09	3	114.17	61	113.08	113.00	-58	4,102	-1.41%
2020/12/08	16	104.41	61	104.53	105.50	-45	3,639	-1.24%
2020/12/07	28	98.23	18	99.61	99.30	10	3,332	0.30%
2020/12/04	27	97.67	13	96.92	96.50	14	3,175	0.44%
2020/12/03	34	101.68	24.4	102.22	97.90	9.6	3,079	0.31%
2020/12/02	14	97.31	40	98.95	100.50	-26	2,663	-0.98%
2020/12/01	5	91.24	0	0.00	91.60	5	2,364	0.21%
2020/11/30	3	91.13	0	0.00	90.90	3	2,360	0.13%
2020/11/27	3	91.67	0	0.00	91.30	3	2,364	0.13%
2020/11/26	0	0.00	6	91.28	91.00	-6	2,349	-0.26%
2020/11/25	6	90.07	1	89.00	89.60	5	2,317	0.22%
2020/11/24	0	0.00	1	92.00	90.60	-1	2,301	-0.04%
2020/11/23	5	91.54	1	92.80	91.20	4	2,286	0.17%
2020/11/20	2	91.15	32	91.72	91.60	-30	2,272	-1.32%
2020/11/19	7	90.18	3.1	90.65	91.10	3.9	2,247	0.18%
2020/11/18	2	90.25	2	90.80	90.80	0	2,244	0.00%
2020/11/17	5	91.84	10	91.65	90.20	-5	2,236	-0.22%
2020/11/16	26	91.98	42	92.02	91.00	-16	2,185	-0.73%
2020/11/13	12	86.99	10.1	87.79	88.00	1.9	1,924	0.10%
2020/11/12	3	85.73	26	87.08	87.60	-23	1,883	-1.22%
2020/11/11	6	85.50	2	85.00	85.30	4	1,833	0.22%
2020/11/10	6	85.17	0	0.00	85.50	6	1,823	0.33%
2020/11/09	3	86.83	7	86.91	86.90	-4	1,794	-0.22%
2020/11/06	2	85.60	29	86.31	85.50	-27	1,777	-1.52%
2020/11/05	6	85.33	15	85.71	84.90	-9	1,735	-0.52%
2020/11/04	1	83.40	4	84.10	84.00	-3	1,722	-0.17%
2020/11/03	3	82.60	6	81.78	83.20	-3	1,729	-0.17%
2020/11/02	12	79.65	1	80.40	80.20	11	1,735	0.63%
2020/10/30	6	82.17	0	0.00	80.60	6	1,733	0.35%
2020/10/29	7.1	81.38	8	81.76	81.80	-0.9	1,741	-0.05%
2020/10/28	5	83.06	0	0.00	82.60	5	1,752	0.29%
2020/10/27	5	83.20	0	0.00	83.40	5	1,779	0.28%
2020/10/26	10	84.10	0.9	83.50	83.50	9.1	1,798	0.51%
2020/10/23	0	0.00	8	85.50	85.20	-8	1,818	-0.44%
2020/10/22	11	83.82	1	85.00	84.00	10	1,862	0.54%
2020/10/21	6	85.13	2	84.85	84.20	4	1,880	0.21%
2020/10/20	0	0.00	3	84.93	85.00	-3	1,927	-0.16%
2020/10/19	6	84.60	6	85.10	84.70	0	1,935	0.00%
2020/10/16	1.1	84.73	1	85.40	83.90	0.1	1,926	0.01%
2020/10/15	4.1	84.07	5	84.40	84.90	-0.9	1,931	-0.05%
2020/10/14	6.1	85.85	9.6	86.58	85.60	-3.5	1,940	-0.18%
2020/10/13	3	83.83	7.1	84.15	84.10	-4.1	1,924	-0.21%
2020/10/12	5.2	84.71	6	85.27	84.40	-0.9	1,929	-0.04%
2020/10/08	3	83.87	5	84.56	84.00	-2	1,938	-0.10%
2020/10/07	4	82.50	15	83.25	84.10	-11	1,945	-0.57%
2020/10/06	10.1	82.01	5	82.30	81.20	5.1	1,934	0.26%
2020/10/05	4	80.43	11	80.53	81.10	-7	1,975	-0.35%
2020/09/30	5	77.66	2	77.85	78.50	3	2,098	0.14%
2020/09/29	3	76.67	9	76.14	75.90	-6	2,234	-0.27%
2020/09/28	5	77.34	2	77.40	77.10	3	2,289	0.13%
2020/09/25	10	76.44	4	76.10	75.80	6	2,348	0.26%
2020/09/24	9.1	79.19	0	0.00	78.90	9.1	2,365	0.38%
2020/09/23	13	82.12	7	81.93	82.60	6	2,393	0.25%
2020/09/22	4.1	81.62	1	81.50	81.30	3.1	2,470	0.13%
2020/09/21	1	83.20	2	84.20	83.20	-1	2,486	-0.04%
2020/09/18	2	84.30	4.1	84.32	84.10	-2.1	2,522	-0.08%
2020/09/17	10.1	84.90	4	84.80	84.40	6.1	2,538	0.24%
2020/09/16	6	84.92	7	85.20	85.30	-1	2,542	-0.04%
2020/09/15	7	84.67	10	84.81	85.10	-3	2,546	-0.12%
2020/09/14	14.2	84.54	5	84.88	82.90	9.2	2,537	0.36%
2020/09/11	13	83.60	17	83.72	83.30	-4	2,491	-0.16%
2020/09/10	5	81.20	11	81.49	82.40	-6	2,451	-0.24%
2020/09/09	0	0.00	1	76.50	78.80	-1	2,443	-0.04%
2020/09/08	1	77.10	0	0.00	77.10	1	2,456	0.04%
2020/09/07	8.2	77.34	2	77.15	77.10	6.2	2,479	0.25%
2020/09/04	4	77.48	3	78.57	79.50	1	2,526	0.04%
2020/09/03	1.2	80.43	11	81.04	79.70	-9.9	2,543	-0.39%
2020/09/02	29	79.89	3	80.00	80.10	26	2,552	1.02%
2020/09/01	5	77.90	1	78.30	78.20	4	2,564	0.16%
2020/08/31	2.2	77.69	1	77.60	77.10	1.2	2,611	0.04%
2020/08/27	5	78.44	1	80.00	78.30	4	2,808	0.14%
2020/08/26	4	79.10	3	77.87	79.80	1	2,835	0.04%
2020/08/25	12.1	76.62	2	76.80	77.30	10.1	2,860	0.35%
2020/08/24	7	75.69	1	76.00	76.10	6	2,880	0.21%
2020/08/21	2	75.30	2	75.75	76.00	0	2,878	0.00%
2020/08/20	3.2	77.40	2	75.35	75.50	1.2	2,877	0.04%
2020/08/19	5.3	82.42	2	82.50	81.20	3.3	2,846	0.11%
2020/08/18	2.3	84.06	0	0.00	83.60	2.3	2,860	0.08%
2020/08/17	2	86.35	1	86.80	85.60	1	2,879	0.03%
2020/08/14	2	85.30	0	0.00	86.00	2	2,918	0.07%
2020/08/12	0.5	87.00	11	85.15	85.70	-10.5	2,999	-0.35%
2020/08/11	0	0.00	1	86.60	86.40	-1	3,031	-0.03%
2020/08/10	16	86.38	1	86.00	85.70	15	3,052	0.49%
2020/08/07	7	87.59	5	88.60	88.70	2	3,063	0.07%
2020/08/06	5.1	88.54	3	88.43	87.20	2.1	3,090	0.07%
2020/08/05	4.1	88.60	8	88.64	88.70	-4	3,136	-0.13%
2020/08/04	15	87.25	1	87.30	87.80	14	3,312	0.42%
2020/08/03	6	87.00	1	86.20	86.20	5	3,444	0.15%
2020/07/31	4	85.53	2	86.60	86.40	2	3,458	0.06%
2020/07/30	25.1	86.25	2	87.50	85.80	23.1	3,464	0.67%
2020/07/29	29	85.16	2	84.90	85.00	27	3,462	0.78%
2020/07/28	12.2	86.98	2	87.75	85.40	10.2	3,470	0.29%
2020/07/27	8	90.15	3	88.80	88.50	5	3,445	0.15%
2020/07/24	9	91.02	1	92.70	89.60	8	3,484	0.23%
2020/07/23	5	93.74	1	94.00	93.30	4	3,450	0.12%
2020/07/22	3	94.40	6	94.20	94.50	-3	3,462	-0.09%
2020/07/21	11	93.25	4	93.58	94.30	7	3,462	0.20%
2020/07/20	3	92.23	0	0.00	91.80	3	3,476	0.09%
2020/07/17	7	94.31	11	95.04	94.00	-4	3,474	-0.12%
2020/07/16	13	93.20	7	93.67	92.60	6	3,453	0.17%
2020/07/15	4	94.30	2	95.90	93.90	2	3,453	0.06%
2020/07/14	5.2	94.97	3	96.00	94.10	2.2	3,496	0.06%
2020/07/13	1	96.50	1	97.10	96.30	0	3,483	0.00%
2020/07/10	8.1	96.93	23	96.25	95.80	-15	3,479	-0.43%
2020/07/09	13	99.56	16	99.90	98.60	-3	3,429	-0.09%
2020/07/08	17	99.57	35.1	98.69	100.50	-18.1	3,301	-0.55%
2020/07/07	31	96.21	9	95.47	94.80	22	3,158	0.70%
2020/07/06	4	95.38	20	95.22	96.80	-16	3,113	-0.51%
2020/07/03	11	92.68	14	93.24	92.50	-3	3,065	-0.10%
2020/07/02	5	92.08	4	92.85	93.10	1	3,086	0.03%
2020/07/01	9	92.21	18	92.38	91.70	-9	3,079	-0.29%
2020/06/30	2	90.75	9	91.18	91.50	-7	3,039	-0.23%
2020/06/29	7	89.63	2	89.25	89.20	5	3,022	0.17%
2020/06/24	2	91.00	5	90.92	91.30	-3	3,010	-0.10%
2020/06/23	9	89.87	7	90.09	89.80	2	3,043	0.07%
2020/06/22	4	91.25	6	91.80	90.60	-2	3,060	-0.07%
2020/06/19	2	90.30	19	90.55	90.00	-17	3,076	-0.55%
2020/06/18	16	89.41	5	89.44	89.60	11	3,096	0.36%
2020/06/17	9	89.23	5	88.96	88.70	4	3,127	0.13%
2020/06/16	6	88.78	12	89.09	89.10	-6	3,140	-0.19%
2020/06/15	9	87.53	3	88.10	86.60	6	3,166	0.19%
2020/06/12	4	84.60	6	86.32	88.30	-2	3,189	-0.06%
2020/06/11	14.1	87.54	4	86.80	86.40	10.1	3,202	0.32%
2020/06/10	4	90.15	11	90.45	90.60	-7	3,214	-0.22%
2020/06/09	5	89.30	3	90.40	89.00	2	3,267	0.06%
2020/06/08	16	91.19	18	89.92	89.40	-2	3,324	-0.06%
2020/06/05	4	90.50	6	90.33	90.20	-2	3,323	-0.06%
2020/06/04	15	88.61	23	89.67	90.40	-8	3,328	-0.24%
2020/06/03	14.1	87.44	5	88.00	87.00	9.1	3,335	0.27%
2020/06/02	9.2	86.98	4	87.23	86.00	5.2	3,238	0.16%
2020/06/01	4	85.20	5	85.90	86.90	-1	3,231	-0.03%
2020/05/29	11	85.53	6	86.27	84.00	5	3,219	0.16%
2020/05/28	3.1	86.17	6	86.72	86.60	-3	3,202	-0.09%
2020/05/27	3	85.70	9	86.07	86.10	-6	3,212	-0.19%
2020/05/26	9	86.02	5	85.98	84.60	4	3,224	0.12%
2020/05/25	3.2	83.25	4	83.88	85.90	-0.8	3,221	-0.02%
2020/05/22	6	83.40	3	83.47	83.00	3	3,210	0.09%
2020/05/21	5	85.46	2	85.95	86.00	3	3,199	0.09%
2020/05/20	10	85.27	2	84.70	84.50	8	3,184	0.25%
2020/05/19	13	86.63	4	87.98	88.30	9	3,155	0.29%
2020/05/18	2	88.50	3	86.93	86.60	-1	3,140	-0.03%
2020/05/15	3	92.63	2	91.20	90.90	1	3,124	0.03%
2020/05/14	13	94.87	3	94.77	92.20	10	3,128	0.32%
2020/05/13	7	95.03	6	96.28	97.00	1	3,139	0.03%
2020/05/12	7	96.60	19	97.21	95.60	-12	3,172	-0.38%
2020/05/11	12	97.69	19	98.26	97.80	-7	3,194	-0.22%
2020/05/08	19	92.99	32	93.01	94.00	-13	3,056	-0.43%
2020/05/07	5	88.10	1	87.60	88.00	4	2,961	0.14%
2020/05/06	4	87.15	5	86.98	86.50	-1	2,959	-0.03%
2020/05/05	4	88.15	1	89.50	87.70	3	2,954	0.10%
2020/05/04	0	0.00	5	88.34	88.90	-5	2,988	-0.17%
2020/04/30	6	88.98	6	89.02	88.80	0	2,969	0.00%
2020/04/29	18	88.89	4	89.10	88.20	14	2,978	0.47%
2020/04/28	1	86.70	5	87.44	87.40	-4	2,957	-0.14%
2020/04/27	10	86.97	4	87.10	87.10	6	3,012	0.20%
2020/04/24	5	86.20	3	86.13	85.60	2	3,001	0.07%
2020/04/23	2	86.40	2	86.10	86.10	0	3,019	0.00%
2020/04/22	2	83.30	8	84.23	85.60	-6	3,046	-0.20%
2020/04/21	7.2	84.68	8	85.18	83.80	-0.8	3,051	-0.03%
2020/04/20	3	86.00	4	86.95	87.40	-1	3,049	-0.03%
2020/04/17	11	88.35	7	88.61	86.00	4	3,043	0.13%
2020/04/16	4	86.38	1	86.40	86.00	3	2,991	0.10%
2020/04/15	6	86.60	7	87.00	86.60	-1	3,052	-0.03%
2020/04/14	2	86.15	4	86.43	86.50	-2	3,100	-0.06%
2020/04/13	1	85.00	2	85.15	84.80	-1	3,169	-0.03%
2020/04/09	13	86.70	5	88.80	84.50	8	3,298	0.24%
2020/04/08	16	86.88	8	86.21	86.30	8	3,357	0.24%
2020/04/07	15	85.71	8	85.59	85.50	7	3,355	0.21%
2020/04/06	0	0.00	9	80.97	82.50	-9	3,339	-0.27%
2020/04/01	2	78.70	4	79.15	79.50	-2	3,365	-0.06%
2020/03/31	4	79.48	3	79.37	78.50	1	3,387	0.03%
2020/03/30	2	76.75	1	78.20	78.50	1	3,428	0.03%
2020/03/27	16	78.69	2	82.05	77.50	14	3,409	0.41%
2020/03/26	3	78.57	11	77.16	79.00	-8	3,365	-0.24%
2020/03/25	22.3	79.09	7	78.94	78.40	15.3	3,347	0.46%
2020/03/24	6	72.87	12	73.76	74.00	-6	3,308	-0.18%
2020/03/23	4	66.70	6	69.55	68.10	-2	3,269	-0.06%
2020/03/20	2	67.30	27	66.25	67.30	-25	3,285	-0.76%
2020/03/19	4	62.30	25	65.32	61.20	-21	3,256	-0.64%
2020/03/18	10	69.85	11	71.06	67.50	-1	3,246	-0.03%
2020/03/17	6	72.97	13	72.13	71.00	-7	3,283	-0.21%
2020/03/16	4	75.28	2	82.45	74.20	2	3,300	0.06%
2020/03/13	6	76.95	5	77.54	82.40	1	3,269	0.03%
2020/03/12	7	85.33	2	86.40	85.00	5	3,223	0.16%
2020/03/11	2	94.95	7	92.80	91.10	-5	3,220	-0.16%
2020/03/10	14	93.11	3	91.83	94.20	11	3,338	0.33%
2020/03/09	11	95.69	12	94.88	94.50	-1	3,331	-0.03%
2020/03/06	1	101.50	10	102.00	101.00	-9	3,269	-0.28%
2020/03/05	3	103.17	0	0.00	103.50	3	3,327	0.09%
2020/03/04	3	101.83	4	102.00	101.00	-1	3,325	-0.03%
2020/03/03	3	101.83	1	102.50	101.50	2	3,336	0.06%
2020/03/02	2.1	97.84	4	99.28	99.30	-2	3,362	-0.06%
2020/02/27	6	99.25	4	99.20	97.90	2	3,407	0.06%
2020/02/26	0	0.00	6	101.67	102.00	-6	3,397	-0.18%
2020/02/25	10	103.70	2	102.00	104.50	8	3,400	0.24%
2020/02/24	7	102.71	3	102.83	102.50	4	3,441	0.12%
2020/02/21	11	105.45	1	105.50	105.00	10	3,497	0.29%
2020/02/20	2	107.75	36	108.07	108.00	-34	3,545	-0.96%
2020/02/19	6	106.50	43	107.23	107.00	-37	3,563	-1.04%
2020/02/18	8	106.75	4	107.00	106.00	4	3,637	0.11%
2020/02/17	5	107.70	44	108.47	107.50	-39	3,646	-1.07%
2020/02/14	6	110.00	0	0.00	111.00	6	3,699	0.16%
2020/02/13	11	113.68	5	112.70	112.50	6	3,694	0.16%
2020/02/12	11	114.59	8.1	114.50	115.00	3	3,664	0.08%
2020/02/11	2	106.75	2	107.50	109.00	0	3,675	0.00%
2020/02/10	2	105.75	5	105.80	104.00	-3	3,760	-0.08%
2020/02/07	3	104.33	4	105.38	103.50	-1	3,903	-0.03%
2020/02/06	3	103.83	2	105.25	105.50	1	4,137	0.02%
2020/02/05	24	104.81	43	104.22	102.50	-19	4,300	-0.44%
2020/02/04	4	102.50	1	102.00	102.50	3	4,303	0.07%
2020/02/03	0	0.00	2	95.65	100.50	-2	4,365	-0.05%
2020/01/31	6.1	103.07	2	103.25	101.00	4.1	4,406	0.09%
2020/01/30	13	102.38	5.6	103.33	101.00	7.4	4,543	0.16%
2020/01/20	0	0.00	2	113.25	112.00	-2	4,841	-0.04%
2020/01/17	0	0.00	7.3	112.96	113.00	-7.3	5,011	-0.15%
2020/01/16	12	108.25	14	110.00	112.00	-2	5,101	-0.04%
2020/01/15	1	111.50	0	0.00	109.50	1	5,325	0.02%
2020/01/14	2.1	111.02	1	111.50	112.00	1.1	5,376	0.02%
2020/01/13	10	108.00	11	108.64	108.50	-1	5,390	-0.02%
2020/01/10	12	108.25	11	109.00	109.50	1	5,481	0.02%
2020/01/09	11	108.86	1	110.00	109.50	10	5,610	0.18%
2020/01/08	22	109.64	5	109.30	109.00	17	5,688	0.30%
2020/01/07	7	116.00	1	118.00	113.00	6	5,695	0.11%
2020/01/06	3	121.50	11	121.73	118.00	-8	5,750	-0.14%
2020/01/03	3	123.17	17	123.03	124.00	-14	5,917	-0.24%
2020/01/02	0	0.00	20	121.65	123.00	-20	5,906	-0.34%
2019/12/31	0	0.00	2.1	117.51	118.00	-2.1	5,902	-0.03%
2019/12/30	1	117.00	4	117.00	118.00	-3	5,971	-0.05%
2019/12/27	18	115.56	20	116.35	116.00	-2	6,052	-0.03%
2019/12/26	5	115.70	6	116.25	115.50	-1	6,059	-0.02%
2019/12/25	14	114.50	18	114.03	114.50	-4	6,066	-0.07%
2019/12/24	0	0.00	3	110.50	110.50	-3	6,106	-0.05%
2019/12/23	4	109.50	0	0.00	109.00	4	6,171	0.06%
2019/12/20	3	110.33	1	109.50	111.00	2	6,279	0.03%
2019/12/19	7	110.93	1	111.00	110.50	6	6,429	0.09%
2019/12/18	8	113.69	1	113.50	112.50	7	6,559	0.11%
2019/12/17	4.1	114.62	12	115.08	114.00	-8	6,708	-0.12%
2019/12/16	5	110.90	2	111.75	112.50	3	6,952	0.04%
2019/12/13	14	112.46	7	112.50	110.50	7	7,425	0.09%
2019/12/12	5	112.30	36	112.19	113.50	-31	7,659	-0.40%
2019/12/11	11	110.59	5	109.80	108.50	6	7,746	0.08%
2019/12/10	1	109.00	1	110.50	110.50	0	7,801	0.00%
2019/12/09	10	110.65	3	111.33	110.50	7	7,798	0.09%
2019/12/06	15	110.87	7	111.64	112.00	8	7,823	0.10%
2019/12/05	46	111.71	2	112.50	111.00	44	7,822	0.56%
2019/12/04	2	115.50	1	116.50	115.00	1	7,729	0.01%
2019/12/03	1	115.50	6	116.67	116.00	-5	7,794	-0.06%
2019/12/02	14	115.79	4	116.13	116.50	10	7,861	0.13%
2019/11/29	4	116.63	5	118.10	119.00	-1	7,866	-0.01%
2019/11/28	5	118.30	3	119.00	118.00	2	7,874	0.03%
2019/11/27	3	120.83	7	121.50	120.00	-4	7,897	-0.05%
2019/11/26	14	122.04	14	122.57	122.00	0	7,900	0.00%
2019/11/25	4	119.50	11	118.73	119.00	-7	7,907	-0.09%
2019/11/22	8	118.13	4	118.75	118.00	4	7,903	0.05%
2019/11/21	5	116.50	5	117.20	119.00	0	7,936	0.00%
2019/11/20	5	118.10	34	117.09	118.00	-29	7,935	-0.37%
2019/11/19	16	120.72	1	121.50	120.50	15	7,898	0.19%
2019/11/18	2	124.00	4	123.63	124.00	-2	7,868	-0.03%
2019/11/15	6	123.75	4	126.63	122.00	2	7,947	0.03%
2019/11/14	6	124.83	3	125.00	124.00	3	7,911	0.04%
2019/11/13	2	125.50	8	126.69	127.00	-6	7,960	-0.08%
2019/11/12	5	122.70	2	123.75	124.50	3	7,944	0.04%
2019/11/11	5	122.90	2	122.00	122.50	3	8,044	0.04%
2019/11/08	2	125.50	6	126.33	126.50	-4	8,107	-0.05%
2019/11/07	11	124.14	6	123.83	123.00	5	8,142	0.06%
2019/11/06	44	128.47	2	129.25	126.50	42	8,212	0.51%
2019/11/05	44	132.36	28	132.39	135.00	16	8,113	0.20%
2019/11/04	7	126.57	20	128.28	128.50	-13	8,006	-0.16%
2019/11/01	17	119.21	9	121.11	123.00	8	7,876	0.10%
2019/10/31	5	120.20	3	120.83	119.50	2	7,879	0.03%
2019/10/30	1	122.50	6	123.42	123.00	-5	7,835	-0.06%
2019/10/29	14	123.89	3	122.33	122.00	11	7,822	0.14%
2019/10/28	12	129.25	28	130.12	128.50	-16	7,741	-0.21%
2019/10/25	6	121.67	30	124.12	122.50	-24	7,458	-0.32%
2019/10/24	18	119.58	7	119.86	121.00	11	7,333	0.15%
2019/10/23	27	118.63	16	119.28	117.50	11	7,310	0.15%
2019/10/22	9	115.78	8	116.38	115.00	1	7,262	0.01%
2019/10/21	12	114.00	2	114.50	114.00	10	7,295	0.14%
2019/10/18	17	114.82	7	117.50	114.50	10	7,443	0.13%
2019/10/17	2	114.50	37	117.18	118.50	-35	7,374	-0.47%
2019/10/16	27	113.28	13	114.31	113.00	14	7,244	0.19%
2019/10/15	5	116.00	7	115.36	114.00	-2	7,129	-0.03%
2019/10/14	6	115.58	25	116.46	113.50	-19	7,075	-0.27%
2019/10/09	14	114.11	27	115.00	112.50	-13	6,978	-0.19%
2019/10/08	7	111.36	1	113.50	110.00	6	6,777	0.09%
2019/10/07	9	114.06	14	113.89	114.00	-5	6,764	-0.07%
2019/10/04	17	110.15	4	111.00	110.00	13	6,724	0.19%
2019/10/03	19	111.05	5	111.20	110.50	14	6,685	0.21%
2019/10/02	1	111.00	1	111.50	109.50	0	6,596	0.00%
2019/10/01	3	111.50	2	109.50	109.50	1	6,572	0.02%
2019/09/27	5	109.00	2	110.00	110.00	3	6,647	0.05%
2019/09/26	19	111.34	4	111.00	111.00	15	6,594	0.23%
2019/09/25	3	111.83	2.4	111.79	112.00	0.6	6,612	0.01%
2019/09/24	18	116.67	18	114.25	113.50	0	6,614	0.00%
2019/09/23	4	117.75	4	117.88	118.50	0	6,468	0.00%
2019/09/20	2	116.25	2	116.50	116.00	0	6,375	0.00%
2019/09/19	5	116.20	11	116.73	116.50	-6	6,286	-0.10%
2019/09/18	10	113.00	77	114.03	116.00	-67	5,989	-1.12%
2019/09/17	7	104.79	34	105.66	105.50	-27	5,520	-0.49%
2019/09/16	4	99.83	42	100.10	102.00	-38	5,311	-0.72%
2019/09/12	9	98.69	11.1	98.82	97.20	-2.1	5,211	-0.04%
2019/09/11	3	96.87	5	97.16	96.80	-2	5,159	-0.04%
2019/09/10	3	96.83	2	96.70	96.70	1	5,136	0.02%
2019/09/09	31	97.62	35	97.51	97.30	-4	5,097	-0.08%
2019/09/06	7	97.06	26	97.43	96.30	-19	5,071	-0.37%
2019/09/05	10	96.78	15	96.95	96.10	-5	5,036	-0.10%
2019/09/04	10	94.46	6	94.88	96.10	4	4,985	0.08%
2019/09/03	23	93.13	2	93.10	93.00	21	4,940	0.43%
2019/09/02	2	92.15	2	92.30	92.50	0	4,897	0.00%
2019/08/30	24	94.39	3	93.20	93.30	21	4,891	0.43%
2019/08/29	4	93.23	5	92.64	93.80	-1	4,869	-0.02%
2019/08/28	5.1	90.93	5	90.34	91.80	0.1	4,896	0.00%
2019/08/27	4	93.25	10	93.70	92.60	-6	4,879	-0.12%
2019/08/26	19	92.66	3	92.93	92.10	16	4,878	0.33%
2019/08/23	24	95.50	3	95.40	95.50	21	4,837	0.43%
2019/08/22	3	98.70	4.2	98.30	97.20	-1.2	4,804	-0.02%
2019/08/21	12	96.68	1	97.90	97.90	11	4,786	0.23%
2019/08/20	16	98.63	15	99.63	97.20	1	4,768	0.02%
2019/08/19	7	96.79	2	96.50	96.50	5	4,694	0.11%
2019/08/16	13	97.55	0	0.00	96.50	13	4,711	0.28%
2019/08/15	4	96.95	3	97.47	97.30	1	4,753	0.02%
2019/08/14	3	101.00	9.5	102.78	99.70	-6.5	4,762	-0.14%
2019/08/13	21	99.65	0	0.00	99.10	21	4,715	0.45%
2019/08/12	8	105.50	0	0.00	103.00	8	4,742	0.17%
2019/08/08	4	103.13	58.2	103.34	104.00	-54.2	4,691	-1.16%
2019/08/07	3	100.50	3	99.87	99.20	0	4,546	0.00%
2019/08/06	2	95.15	4	96.70	100.50	-2	4,508	-0.04%
2019/08/05	12	97.19	8	95.95	95.50	4	4,418	0.09%
2019/08/02	13	98.04	12	98.98	98.50	1	4,401	0.02%
2019/08/01	2	99.85	3	100.50	101.50	-1	4,366	-0.02%
2019/07/31	1	99.30	3	100.10	100.50	-2	4,356	-0.05%
2019/07/30	6	101.37	5	100.58	99.60	1	4,305	0.02%
2019/07/29	3	102.50	10	103.25	102.50	-7	4,264	-0.16%
2019/07/26	10	101.00	8	101.25	101.00	2	4,209	0.05%
2019/07/25	3	101.83	4.1	101.74	101.50	-1.1	4,218	-0.03%
2019/07/24	4	99.65	29	100.49	101.00	-25	4,184	-0.60%
2019/07/23	5	98.30	3	96.63	96.40	2	4,081	0.05%
2019/07/22	9	95.88	39	97.11	97.70	-30	4,122	-0.73%
2019/07/19	3	92.00	8	92.84	92.50	-5	3,942	-0.13%
2019/07/18	4.1	91.90	1	90.40	90.40	3.1	3,936	0.08%
2019/07/17	4	92.05	29	91.34	92.20	-25	3,974	-0.63%
2019/07/16	2	93.00	2	92.05	92.00	0	3,967	0.00%
2019/07/15	6	92.72	2	92.15	92.00	4	4,062	0.10%
2019/07/12	2	93.65	9	93.90	94.50	-7	4,449	-0.16%
2019/07/11	3	93.30	7	94.29	94.00	-4	4,454	-0.09%
2019/07/10	2	92.20	8	92.98	92.80	-6	4,406	-0.14%
2019/07/09	29	92.67	3	92.60	91.70	26	4,373	0.59%
2019/07/08	3	92.23	1	93.20	93.20	2	4,355	0.05%
2019/07/05	2	91.20	11	91.90	93.00	-9	4,381	-0.21%
2019/07/04	9	92.02	19.1	92.11	91.90	-10.1	4,385	-0.23%
2019/07/03	2	88.60	13.1	88.32	88.50	-11.1	4,261	-0.26%
2019/07/02	29	87.32	29	87.78	89.20	0	4,290	0.00%
2019/07/01	19	86.00	39.1	86.54	87.10	-20.1	4,276	-0.47%
2019/06/28	3	79.20	1	79.70	79.90	2	4,356	0.05%
2019/06/27	16	79.61	10	79.52	79.00	6	4,378	0.14%
2019/06/26	10	80.70	8	80.73	80.30	2	4,403	0.05%
2019/06/25	3	79.33	4	79.08	78.30	-1	4,411	-0.02%
2019/06/24	3	79.03	3	79.17	79.50	0	4,518	0.00%
2019/06/21	10.1	80.21	9	80.30	79.30	1.1	4,606	0.02%
2019/06/20	5	77.82	8	78.43	79.20	-3	4,575	-0.07%
2019/06/19	14	76.45	15	76.76	77.00	-1	4,627	-0.02%
2019/06/18	14	74.66	4	74.68	74.20	10	4,661	0.21%
2019/06/17	3	73.67	3	74.30	74.70	0	4,854	0.00%
2019/06/14	4	75.43	16	74.69	73.40	-12	5,046	-0.24%
2019/06/13	3	75.33	4	75.75	75.90	-1	5,541	-0.02%
2019/06/12	12	76.98	7	75.81	75.90	5	5,726	0.09%
2019/06/11	5	75.88	51	75.88	77.00	-46	5,752	-0.80%
2019/06/10	4	73.68	7	74.60	74.70	-3	5,721	-0.05%
2019/06/06	3	73.57	3	73.07	72.20	0	5,740	0.00%
2019/06/05	4	74.40	5	74.58	74.70	-1	5,746	-0.02%
2019/06/04	13	74.88	6	74.63	73.00	7	5,724	0.12%
2019/06/03	6	74.55	23	74.11	74.70	-17	5,703	-0.30%
2019/05/31	1	73.90	13	74.48	74.20	-12	5,662	-0.21%
2019/05/30	2	73.30	2	73.55	73.20	0	5,671	0.00%
2019/05/29	5	72.14	4	72.60	72.90	1	5,680	0.02%
2019/05/28	4	73.58	4	73.55	73.20	0	5,679	0.00%
2019/05/27	5	73.00	39	73.38	74.60	-34	5,732	-0.59%
2019/05/24	4	73.85	11	73.61	72.70	-7	5,882	-0.12%
2019/05/23	2	73.15	4	74.10	74.50	-2	5,898	-0.03%
2019/05/22	8	75.35	2	76.00	73.80	6	5,985	0.10%
2019/05/21	6	74.50	4	74.08	74.60	2	5,928	0.03%
2019/05/20	8	75.23	11	75.01	76.00	-3	5,895	-0.05%
2019/05/17	30	76.48	2	75.55	74.70	28	5,836	0.48%
2019/05/16	8	81.35	1	80.60	80.90	7	5,908	0.12%
2019/05/15	3	83.97	3	84.07	84.50	0	5,862	0.00%
2019/05/14	12	81.59	9	82.73	83.60	3	5,877	0.05%
2019/05/13	6	82.70	6	83.00	81.50	0	5,950	0.00%
2019/05/10	4	83.70	2	83.05	83.20	2	6,020	0.03%
2019/05/09	11	84.83	24	84.56	82.60	-13	6,021	-0.22%
2019/05/08	4	85.90	7	85.11	85.40	-3	6,033	-0.05%
2019/05/07	4	85.93	2	86.80	86.60	2	6,102	0.03%
2019/05/06	11.1	84.93	7	86.01	84.50	4.1	6,265	0.06%
2019/05/03	5	87.74	2	88.30	88.40	3	6,239	0.05%
2019/05/02	4	86.40	10	86.89	87.50	-6	6,223	-0.10%
2019/04/30	14	83.61	11	83.88	84.40	3	6,206	0.05%
2019/04/29	24	84.88	7	85.01	82.00	17	6,245	0.27%
2019/04/26	26	89.63	2	88.05	88.80	24	6,142	0.39%
2019/04/25	1	93.50	13	93.65	94.50	-12	6,014	-0.20%
2019/04/24	4	95.15	6	94.87	93.60	-2	6,047	-0.03%
2019/04/23	6	93.67	6	94.92	94.70	0	6,050	0.00%
2019/04/22	3	94.00	2	94.25	95.10	1	6,024	0.02%
2019/04/19	37	94.60	14	95.34	93.10	23	6,055	0.38%
2019/04/18	29	96.52	124	97.46	96.00	-95	6,079	-1.56%	大賣/
2019/04/17	1	91.70	0	0.00	91.70	1	5,793	0.02%
2019/04/16	13	90.92	4	91.08	92.50	9	6,012	0.15%
2019/04/15	4	90.85	3	90.50	90.50	1	6,053	0.02%
2019/04/12	18	90.49	4	90.68	90.60	14	6,138	0.23%
2019/04/11	5	94.48	3.2	94.20	91.00	1.8	6,268	0.03%
2019/04/10	1	94.60	25	94.42	94.60	-24	6,412	-0.37%
2019/04/09	8	92.71	5	93.00	93.00	3	6,716	0.04%
2019/04/08	19	93.93	6	93.15	92.60	13	6,925	0.19%
2019/04/03	21	90.39	8	91.13	92.30	13	7,447	0.17%
2019/04/02	23	92.17	11	94.96	90.90	12	7,629	0.16%
2019/04/01	6	91.45	4	91.75	92.50	2	7,444	0.03%
2019/03/29	39	92.16	25	92.46	91.40	14	7,398	0.19%
2019/03/28	7	91.43	10	91.97	92.50	-3	7,351	-0.04%
2019/03/27	44	92.13	24	91.53	91.00	20	7,296	0.27%
2019/03/26	7	91.00	13	91.55	91.00	-6	7,185	-0.08%
2019/03/25	3	87.97	10	88.34	90.80	-7	7,094	-0.10%
2019/03/22	3	91.03	26	90.01	89.20	-23	7,059	-0.33%
2019/03/21	14	89.94	7	90.14	90.40	7	6,981	0.10%
2019/03/20	15	88.94	19.1	88.21	91.00	-4.1	6,917	-0.06%
2019/03/19	10	87.45	16	88.14	88.50	-6	6,771	-0.09%
2019/03/18	27	84.20	28.7	85.75	88.10	-1.7	6,575	-0.03%
2019/03/15	1	74.70	16	78.43	80.10	-15	6,057	-0.25%
2019/03/14	4	73.20	20	73.13	72.90	-16	5,888	-0.27%
2019/03/13	0	0.00	6	71.58	71.50	-6	5,872	-0.10%
2019/03/12	1	70.80	18	71.06	71.30	-17	5,877	-0.29%
2019/03/11	15	69.56	6	69.35	69.70	9	5,868	0.15%
2019/03/08	5	67.60	56	66.87	68.30	-51	5,949	-0.86%
2019/03/07	16	68.91	5	68.40	67.60	11	6,000	0.18%
2019/03/06	36	70.46	2	70.75	70.50	34	6,006	0.57%
2019/03/05	4	70.80	1	71.50	70.70	3	6,076	0.05%
2019/02/27	3	70.73	2	70.85	71.40	1	6,261	0.02%
2019/02/26	7	71.90	3	71.97	71.40	4	6,331	0.06%
2019/02/25	13	72.85	11	73.03	72.60	2	6,325	0.03%
2019/02/22	14	70.56	3	70.30	70.30	11	6,195	0.18%
2019/02/21	4	71.23	9	71.52	72.40	-5	6,179	-0.08%
2019/02/20	3	69.07	6	69.20	68.70	-3	6,051	-0.05%
2019/02/19	3	68.63	6	68.78	68.10	-3	6,051	-0.05%
2019/02/18	8	67.90	4	67.68	67.80	4	6,061	0.07%
2019/02/15	16	69.59	18	69.45	67.90	-2	6,070	-0.03%
2019/02/14	5	66.82	4	66.93	67.40	1	5,986	0.02%
2019/02/13	4	68.43	4	68.63	67.00	0	5,986	0.00%
2019/02/12	11	69.16	8	68.85	68.60	3	5,961	0.05%
2019/02/11	9	68.56	11	68.61	68.70	-2	5,972	-0.03%
2019/01/30	2	66.35	28	66.97	66.90	-26	5,920	-0.44%
2019/01/29	5	66.16	17	66.60	66.00	-12	5,961	-0.20%
2019/01/28	8.1	66.65	19	67.17	67.00	-10.9	5,990	-0.18%
2019/01/25	48	66.43	46	66.42	66.00	2	5,976	0.03%
2019/01/24	5	64.92	3	65.17	64.70	2	5,901	0.03%
2019/01/23	2	64.30	4	64.43	64.60	-2	5,943	-0.03%
2019/01/22	6	64.70	6	64.97	63.80	0	5,971	0.00%
2019/01/21	8	64.81	9	64.79	64.50	-1	5,996	-0.02%
2019/01/18	1	63.90	5	63.50	64.00	-4	6,026	-0.07%
2019/01/17	2	63.70	6	63.95	63.60	-4	6,205	-0.06%
2019/01/16	12	64.52	1	65.40	63.60	11	6,338	0.17%
2019/01/15	5	65.40	4	65.85	65.00	1	6,354	0.02%
2019/01/14	2	65.35	9	65.66	65.50	-7	6,348	-0.11%
2019/01/11	8	66.10	14	65.84	65.00	-6	6,357	-0.09%
2019/01/10	15	66.55	9	67.04	65.50	6	6,307	0.10%
2019/01/09	21	64.30	16	65.18	65.70	5	6,208	0.08%
2019/01/08	13	65.62	32	66.17	64.00	-19	6,099	-0.31%
2019/01/07	20	64.03	11	63.85	64.00	9	5,895	0.15%
2019/01/04	24	60.94	16	61.59	63.00	8	5,907	0.14%
2019/01/03	20	63.71	13	62.50	62.40	7	5,914	0.12%
2019/01/02	40	65.07	19	65.34	65.80	21	5,854	0.36%
2018/12/28	16	64.65	37	65.26	64.60	-21	5,699	-0.37%
2018/12/27	20	63.78	27	63.81	63.30	-7	5,460	-0.13%
2018/12/26	43	64.90	18	64.07	61.40	25	5,373	0.47%
2018/12/25	29	63.16	55	63.87	65.40	-26	4,791	-0.54%
2018/12/24	2	57.45	2	58.30	59.50	0	4,571	0.00%
2018/12/22	1	57.60	10	57.70	57.40	-9	4,608	-0.20%
2018/12/21	1	57.60	3	58.07	58.50	-2	4,626	-0.04%
2018/12/20	3	57.03	0	0.00	57.40	3	4,630	0.06%
2018/12/19	3	60.17	2	60.15	59.70	1	4,629	0.02%
2018/12/18	3	60.57	3	60.13	60.00	0	4,672	0.00%
2018/12/17	2	60.45	2	60.50	60.40	0	4,691	0.00%
2018/12/14	7	60.96	2	60.70	60.10	5	4,767	0.10%
2018/12/13	3	59.93	23	60.32	61.50	-20	4,827	-0.41%
2018/12/12	5	59.68	16	59.81	60.10	-11	4,873	-0.23%
2018/12/11	1	57.60	0	0.00	57.10	1	4,892	0.02%
2018/12/10	0	0.00	1	55.50	56.90	-1	5,147	-0.02%
2018/12/07	26	56.72	6	56.95	56.70	20	5,430	0.37%
2018/12/06	17	57.35	15	56.43	55.80	2	5,555	0.04%
2018/12/05	2	61.10	2	61.65	61.00	0	5,525	0.00%
2018/12/04	26	63.90	9	63.98	63.40	17	5,586	0.30%
2018/12/03	16	63.33	14	64.04	64.00	2	5,607	0.04%
2018/11/30	3	61.63	5	61.94	60.90	-2	5,538	-0.04%
2018/11/29	7	61.86	15	62.12	60.90	-8	5,570	-0.14%
2018/11/28	9	61.03	24	60.83	60.90	-15	5,652	-0.27%
2018/11/27	18	59.78	32.5	58.56	60.00	-14.5	5,584	-0.26%
2018/11/26	3	55.53	4	56.23	56.10	-1	5,427	-0.02%
2018/11/23	20	54.69	6	54.95	54.20	14	5,381	0.26%
2018/11/22	26	55.55	9	56.13	54.00	17	5,305	0.32%
2018/11/21	0	0.00	16	53.27	53.80	-16	5,263	-0.30%
2018/11/20	5	53.32	1	53.00	52.40	4	5,241	0.08%
2018/11/19	3	53.20	0	0.00	53.20	3	5,224	0.06%
2018/11/16	2	53.40	1	53.30	53.30	1	5,217	0.02%
2018/11/15	4	53.73	1	53.40	53.40	3	5,245	0.06%
2018/11/14	3	55.03	8	54.99	55.00	-5	5,233	-0.10%
2018/11/13	7	52.23	8	52.61	54.00	-1	5,231	-0.02%
2018/11/12	12	58.07	1	57.60	57.60	11	5,159	0.21%
2018/11/09	14	59.72	4	59.70	59.60	10	5,199	0.19%
2018/11/08	9	61.21	12	62.57	60.20	-3	5,198	-0.06%
2018/11/07	3	58.47	25	60.49	60.50	-22	5,094	-0.43%
2018/11/06	15	60.47	7	60.14	57.50	8	5,096	0.16%
2018/11/05	8	59.90	3	61.50	61.60	5	5,047	0.10%
2018/11/02	25	59.47	4	60.13	59.20	21	5,024	0.42%
2018/11/01	5	56.66	11	58.97	58.30	-6	4,963	-0.12%
2018/10/31	19	56.45	8	56.16	55.50	11	4,894	0.22%
2018/10/30	14	54.76	1	54.50	54.80	13	4,896	0.27%
2018/10/29	4	56.58	10	55.54	56.40	-6	4,902	-0.12%
2018/10/26	5	56.10	9	55.01	54.40	-4	4,896	-0.08%
2018/10/25	14	54.82	35	55.33	58.00	-21	4,848	-0.43%
2018/10/24	9	55.88	24	55.29	54.10	-15	4,781	-0.31%
2018/10/23	6	61.62	1	60.10	60.10	5	4,830	0.10%
2018/10/22	6	62.67	15	63.35	63.60	-9	4,844	-0.19%
2018/10/19	1	61.20	2	60.95	61.40	-1	4,937	-0.02%
2018/10/18	6	61.98	1	62.90	61.50	5	5,112	0.10%
2018/10/17	5	63.04	18	63.50	62.00	-13	5,340	-0.24%
2018/10/16	5	62.48	10	62.76	62.20	-5	5,494	-0.09%
2018/10/15	7	61.69	8	61.88	62.60	-1	5,501	-0.02%
2018/10/12	19	60.95	7	60.43	61.00	12	5,507	0.22%
2018/10/11	4	57.95	4	58.75	58.10	0	5,466	0.00%
2018/10/09	10	66.06	2	64.40	64.30	8	5,383	0.15%
2018/10/08	3	68.73	0	0.00	68.20	3	5,308	0.06%
2018/10/05	0	0.00	7	69.96	70.00	-7	5,333	-0.13%
2018/10/04	14	72.59	2	72.20	71.90	12	5,265	0.23%
2018/10/03	1	77.40	11	77.64	77.40	-10	5,190	-0.19%
2018/10/02	0	0.00	2	80.20	79.00	-2	5,260	-0.04%
2018/10/01	1	76.80	2	78.85	81.50	-1	5,259	-0.02%
2018/09/28	3	76.83	0	0.00	76.10	3	5,280	0.06%
2018/09/27	1	75.50	2	75.75	76.50	-1	5,313	-0.02%
2018/09/26	2	77.30	1	76.50	76.50	1	5,336	0.02%
2018/09/25	7	78.67	6	77.37	77.00	1	5,418	0.02%
2018/09/21	4	76.80	1	77.00	77.00	3	5,422	0.06%
2018/09/20	4	77.03	3	77.17	76.10	1	5,453	0.02%
2018/09/19	9	81.17	8	81.15	79.00	1	5,438	0.02%
2018/09/18	6	77.73	4	78.73	79.50	2	5,398	0.04%
2018/09/17	1	78.30	2	78.35	78.30	-1	5,413	-0.02%
2018/09/14	12	77.82	22	77.82	80.00	-10	5,404	-0.19%
2018/09/13	20	78.74	9	79.71	76.90	11	5,205	0.21%
2018/09/12	40	84.10	1	83.70	83.70	39	4,963	0.79%
2018/09/11	3	93.27	4	93.48	92.90	-1	4,950	-0.02%
2018/09/10	2	93.40	5	92.96	93.00	-3	5,007	-0.06%
2018/09/07	5	98.74	12	99.53	96.90	-7	5,365	-0.13%
2018/09/06	5	99.70	4	99.70	100.00	1	5,426	0.02%
2018/09/05	43	99.97	12	100.13	99.50	31	5,501	0.56%
2018/09/04	14	100.38	20	100.48	98.30	-6	5,599	-0.11%
2018/09/03	0	0.00	2	93.75	94.90	-2	5,541	-0.04%
2018/08/31	0	0.00	2	93.40	94.40	-2	5,676	-0.04%
2018/08/30	1	94.00	5	95.00	93.00	-4	5,917	-0.07%
2018/08/29	6	93.17	7	93.93	94.00	-1	5,985	-0.02%
2018/08/28	1	93.80	1	95.00	93.80	0	6,055	0.00%
2018/08/27	2	92.70	1	93.80	93.80	1	6,122	0.02%
2018/08/24	12	92.58	0	0.00	92.50	12	6,202	0.19%
2018/08/23	10	92.15	0	0.00	93.70	10	6,290	0.16%
2018/08/22	12	94.02	51	93.64	93.50	-39	6,400	-0.61%
2018/08/21	4	91.08	14	90.51	91.50	-10	6,455	-0.15%
2018/08/20	2	89.25	2	89.95	89.20	0	6,650	0.00%
2018/08/17	31	91.05	14	92.10	90.00	17	6,784	0.25%
2018/08/16	6	91.37	29	91.08	92.00	-23	6,929	-0.33%
2018/08/15	2	89.65	2	89.45	89.80	0	6,992	0.00%
2018/08/14	1	88.50	6	89.90	90.20	-5	7,180	-0.07%
2018/08/13	2	85.00	11	87.26	88.00	-9	7,287	-0.12%
2018/08/10	1	90.50	22	90.55	91.50	-21	7,331	-0.29%
2018/08/09	1	87.50	2	89.50	91.00	-1	7,533	-0.01%
2018/08/08	6	90.27	2	90.10	90.10	4	7,594	0.05%
2018/08/07	0	0.00	7.8	90.44	89.90	-7.8	7,780	-0.10%
2018/08/06	55	86.68	7	88.70	89.40	48	7,927	0.61%
2018/08/03	2	89.70	41	90.07	89.60	-39	8,022	-0.49%
2018/08/02	7	89.46	13	89.51	89.40	-6	8,180	-0.07%
2018/08/01	12	91.23	13	90.67	90.70	-1	8,359	-0.01%
2018/07/31	15	88.19	10	89.25	89.20	5	8,536	0.06%
2018/07/30	36	88.76	5	89.36	87.00	31	8,444	0.37%
2018/07/27	12.3	94.09	15	94.42	94.80	-2.8	8,302	-0.03%
2018/07/26	16	96.18	8	96.60	95.50	8	8,334	0.10%
2018/07/25	16	94.86	4	94.28	95.00	12	8,309	0.14%
2018/07/24	11	94.39	8	94.33	97.50	3	8,210	0.04%
2018/07/23	31	95.42	1	96.50	95.40	30	8,261	0.36%
2018/07/20	2	106.50	6	106.42	106.00	-4	8,311	-0.05%
2018/07/19	2	104.75	5	105.10	106.00	-3	8,467	-0.04%
2018/07/18	9	108.11	7	109.29	106.00	2	8,678	0.02%
2018/07/17	4	111.50	2	110.50	109.00	2	8,772	0.02%
2018/07/16	2	111.00	4	110.88	111.50	-2	8,796	-0.02%
2018/07/13	2	111.00	5	110.60	111.00	-3	8,879	-0.03%
2018/07/12	6	108.58	7	109.21	109.00	-1	9,082	-0.01%
2018/07/11	5	105.60	14	106.61	107.50	-9	9,147	-0.10%
2018/07/10	3	108.50	23	107.65	108.50	-20	9,233	-0.22%
2018/07/09	31	99.85	3	100.03	99.80	28	9,212	0.30%
2018/07/06	14	101.79	7	100.29	100.50	7	9,256	0.08%
2018/07/05	1	105.50	2	103.50	102.50	-1	9,328	-0.01%
2018/07/04	8	106.75	0	0.00	106.00	8	9,329	0.09%
2018/07/03	15	110.93	0	0.00	108.00	15	9,357	0.16%
2018/07/02	4	115.88	3	116.67	115.00	1	9,356	0.01%
2018/06/29	5	114.40	8	115.00	115.00	-3	9,486	-0.03%
2018/06/28	7	113.21	20	113.43	112.50	-13	9,548	-0.14%
2018/06/27	26	115.67	2	117.00	113.00	24	9,754	0.25%
2018/06/26	8	113.13	7	114.21	116.50	1	10,248	0.01%
2018/06/25	9	114.11	5	115.20	112.50	4	10,755	0.04%
2018/06/22	8	116.44	1	117.50	114.50	7	10,980	0.06%
2018/06/21	0	0.00	1	117.00	116.00	-1	11,036	-0.01%
2018/06/20	10	115.25	18	116.72	115.00	-8	11,189	-0.07%
2018/06/19	10	120.30	7	121.21	118.50	3	11,190	0.03%
2018/06/15	59	125.19	66	125.67	124.00	-7	11,180	-0.06%
2018/06/14	8	118.25	8	118.69	119.50	0	10,875	0.00%
2018/06/13	19	119.21	2	117.50	116.50	17	10,850	0.16%
2018/06/12	7	118.79	19	120.37	119.50	-12	10,953	-0.11%
2018/06/11	4	116.25	7	114.86	115.00	-3	11,011	-0.03%
2018/06/08	15	117.83	26	117.12	116.50	-11	11,202	-0.10%
2018/06/07	16	119.28	32	118.72	119.50	-16	11,256	-0.14%
2018/06/06	15	113.23	47	114.06	113.50	-32	11,348	-0.28%
2018/06/05	9	113.50	4	113.50	112.50	5	11,403	0.04%
2018/06/04	14	112.29	32	113.34	112.00	-18	11,779	-0.15%
2018/06/01	14	109.79	24	110.46	111.00	-10	11,837	-0.08%
2018/05/31	140	113.11	0	0.00	108.00	140	11,845	1.18%	大買/鉅額交易
2018/05/30	13	109.92	44	109.19	110.00	-31	11,820	-0.26%
2018/05/29	21	114.02	7.9	113.13	113.00	13.1	11,798	0.11%
2018/05/28	11	114.09	26	115.15	114.50	-15	11,795	-0.13%
2018/05/25	7.2	108.94	32	108.31	109.50	-24.8	11,689	-0.21%
2018/05/24	7	108.43	8	109.25	108.50	-1	11,667	-0.01%
2018/05/23	7	107.36	8	106.63	105.50	-1	11,716	-0.01%
2018/05/22	5	105.00	21.8	105.95	108.50	-16.8	12,036	-0.14%
2018/05/21	17	103.03	8	103.25	102.00	9	11,943	0.08%
2018/05/18	6	101.75	2	101.00	100.00	4	11,893	0.03%
2018/05/17	32	101.72	17	103.50	103.50	15	11,972	0.13%
2018/05/16	16	99.28	19	98.53	97.70	-3	11,883	-0.03%
2018/05/15	31	101.70	7	99.83	99.40	24	12,014	0.20%
2018/05/14	32	105.83	26	104.62	105.00	6	12,034	0.05%
2018/05/11	14	107.68	3	106.83	104.00	11	12,007	0.09%
2018/05/10	9	107.11	33	107.61	106.50	-24	12,029	-0.20%
2018/05/09	26	104.37	8	104.56	101.50	18	12,269	0.15%
2018/05/08	12	97.13	34	101.31	102.50	-22	12,364	-0.18%
2018/05/07	16	94.13	15	93.71	93.60	1	12,648	0.01%
2018/05/04	15	94.14	16	94.01	93.30	-1	12,664	-0.01%
2018/05/03	12	94.70	14	94.65	93.70	-2	12,685	-0.02%
2018/05/02	43	96.35	19	95.87	93.40	24	12,721	0.19%
2018/04/30	29	93.93	4	95.43	95.50	25	12,738	0.20%
2018/04/27	8	92.84	25	92.95	94.60	-17	12,712	-0.13%
2018/04/26	14	91.41	6	93.60	86.00	8	12,537	0.06%
2018/04/25	51	95.96	71	94.25	93.20	-20	12,401	-0.16%
2018/04/24	28	93.36	18	94.14	92.80	10	12,450	0.08%
2018/04/23	30	102.00	5	101.40	101.00	25	12,440	0.20%
2018/04/20	6	105.92	6	106.08	107.00	0	12,725	0.00%
2018/04/19	18	107.00	10	107.30	106.50	8	12,982	0.06%
2018/04/18	58	103.91	6	106.75	103.00	52	12,996	0.40%
2018/04/17	11	112.00	4	112.13	110.50	7	12,854	0.05%
2018/04/16	12	116.13	14	115.86	116.50	-2	12,848	-0.02%
2018/04/13	5	113.50	3	113.83	113.00	2	12,822	0.02%
2018/04/12	4	114.38	5	113.70	113.00	-1	12,845	-0.01%
2018/04/11	6	112.42	8	114.75	112.00	-2	12,946	-0.02%
2018/04/10	3	109.83	7	111.64	109.50	-4	12,923	-0.03%
2018/04/09	6	111.00	0	0.00	109.50	6	13,137	0.05%
2018/04/03	5	110.30	1	111.00	111.50	4	13,185	0.03%
2018/04/02	6	113.92	8	114.06	112.00	-2	13,199	-0.02%
2018/03/31	6	108.33	5	110.20	111.50	1	13,198	0.01%
2018/03/30	17	111.12	16	110.03	108.50	1	13,180	0.01%
2018/03/29	35	110.76	126	109.30	112.50	-91	13,182	-0.69%	大賣/
2018/03/28	93	115.18	8	115.19	111.00	85	12,749	0.67%
2018/03/27	40	123.23	1	130.50	122.50	39	12,415	0.31%
2018/03/26	39	129.22	56	129.32	127.00	-17	12,329	-0.14%
2018/03/23	28	126.05	7	127.86	129.50	21	12,339	0.17%
2018/03/22	10	128.00	10	130.75	126.50	0	12,311	0.00%
2018/03/21	47	133.27	10	134.45	133.00	37	12,391	0.30%
2018/03/20	8	132.38	4	132.00	133.00	4	12,636	0.03%
2018/03/19	6	136.25	5	135.80	136.00	1	12,912	0.01%
2018/03/16	5	137.50	45	134.59	135.00	-40	13,087	-0.31%
2018/03/15	3	130.59	16	133.25	140.00	-13	13,237	-0.10%
2018/03/14	40	132.20	18	130.69	130.00	22	13,536	0.16%
2018/03/13	13	129.23	20	128.60	129.00	-7	13,635	-0.05%
2018/03/12	164	126.56	34	127.00	128.00	130	13,727	0.95%	大買/鉅額交易
2018/03/09	12	121.25	7	120.43	119.50	5	13,729	0.04%
2018/03/08	14	120.93	50.4	121.91	122.00	-36.4	13,859	-0.26%
2018/03/07	3	116.33	35	117.91	115.00	-32	13,640	-0.23%
2018/03/06	3	114.67	8	115.06	114.50	-5	13,904	-0.04%
2018/03/05	22.4	113.25	9	113.22	112.00	13.4	14,053	0.10%
2018/03/02	6	116.25	8	115.75	116.00	-2	14,306	-0.01%
2018/03/01	16	115.66	15.5	116.08	118.50	0.5	14,276	0.00%
2018/02/27	12	114.71	6	114.33	112.00	6	14,247	0.04%
2018/02/26	24	117.44	4	119.63	116.50	20	14,352	0.14%
2018/02/23	22	118.18	15	117.90	117.50	7	14,460	0.05%
2018/02/22	50	114.59	30	115.63	115.00	20	14,430	0.14%
2018/02/21	1	107.50	18	110.36	110.50	-17	14,112	-0.12%
2018/02/12	14	100.39	13	101.88	100.50	1	14,286	0.01%
2018/02/09	2	102.50	3	98.27	98.60	-1	14,396	-0.01%
2018/02/08	20	100.91	6	103.25	100.50	14	14,290	0.10%
2018/02/07	21	104.55	7	106.14	105.00	14	14,224	0.10%
2018/02/06	23	100.73	4	99.13	99.00	19	14,019	0.14%
2018/02/05	16	109.50	0	0.00	110.00	16	13,848	0.12%
2018/02/02	9	117.44	64	118.45	116.00	-55	13,743	-0.40%
2018/02/01	18	119.86	26.3	121.77	117.50	-8.3	13,661	-0.06%
2018/01/31	13	115.23	21	116.00	117.50	-8	13,362	-0.06%
2018/01/30	124	116.81	120	117.36	116.00	4	13,112	0.03%	大買/大賣/
2018/01/29	1	107.50	1	108.00	107.50	0	12,690	0.00%
2018/01/26	6	104.67	2	107.75	109.00	4	12,872	0.03%
2018/01/25	6	106.08	0	0.00	105.00	6	13,062	0.05%
2018/01/24	4	105.13	2	105.50	109.50	2	12,942	0.02%
2018/01/23	5	108.00	6	108.83	107.50	-1	12,861	-0.01%
2018/01/22	11	110.14	1	109.50	111.00	10	12,785	0.08%
2018/01/19	2	109.75	5	108.00	110.50	-3	12,690	-0.02%
2018/01/18	6	112.17	40	113.23	109.00	-34	12,583	-0.27%
2018/01/17	3	109.17	15	111.73	112.00	-12	12,355	-0.10%
2018/01/16	15	108.10	15	110.20	106.00	0	12,140	0.00%
2018/01/15	12	98.99	65	104.67	108.00	-53	11,728	-0.45%
2018/01/12	12	99.58	22	100.37	98.60	-10	11,453	-0.09%
2018/01/11	0	0.00	4	98.63	99.90	-4	11,369	-0.04%
2018/01/10	8	92.90	7	94.97	95.60	1	11,267	0.01%
2018/01/09	13	94.45	5	93.98	94.50	8	11,191	0.07%
2018/01/08	9	97.74	0.4	96.50	96.50	8.6	11,096	0.08%
2018/01/05	2	101.50	4	100.50	99.00	-2	11,045	-0.02%
2018/01/04	4	98.58	3	97.93	97.90	1	10,933	0.01%
2018/01/03	13	98.85	38	98.43	98.00	-25	10,840	-0.23%
2018/01/02	9	91.46	15	91.98	95.00	-6	10,666	-0.06%

上半年房市上演噴出行情華固建設總座洪嘉昇：反常、過熱表現UDN聯合新聞網－11時前

對於央行重拳打炒房後，未來房市怎麼走，品牌績優建商華固建設（2548）總經理洪嘉昇11日在「華固建設35周年全新里程台......詳全文

斷頭潮來了？華固建設總座洪嘉昇：槓桿開太大的人、自己要檢討UDN聯合新聞網－12時前

華固建設（2548）董事長鍾榮昌11日在「華固建設35周年全新里程台中客戶服務中心正式啟用記者會」中指出，今年是華固創......詳全文

華固建全新里程碑在台中投資百億元且客戶服務中心正式啟用Anue鉅亨－14時前

...詳全文

全新

券商分點績效/獲利分析

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

全新

券商分點績效/獲利分析

高橋 券商分點個股進出 高橋 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析