撼訊 (6150)-元富-敦南券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.6
漲跌
▲0.1
漲幅
+0.13%
成交量
230張
產業
上櫃電腦及週邊類股
410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

撼訊 (6150)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	75.50	0	0.00	75.70	1	1,602	0.06%
2024/04/26	1	77.50	0	0.00	77.60	1	1,578	0.06%
2024/04/16	4	83.28	0	0.00	82.00	4	1,647	0.24%
2024/03/20	0	0.00	0	90.00	87.50	0	1,649	0.00%
2024/03/14	0	0.00	1	94.10	93.80	-1	1,727	-0.06%
2024/03/13	31	101.25	31	96.21	95.60	0	1,750	0.00%
2024/03/12	3	101.17	1	100.00	100.00	2	1,864	0.11%
2024/03/08	0	0.00	13	92.79	93.50	-13	2,133	-0.61%
2024/03/07	9	98.22	12	99.08	96.80	-3	2,132	-0.14%
2024/03/06	21	100.97	18	98.81	98.70	3	2,075	0.14%
2024/03/05	2	100.20	8	101.90	98.80	-6	2,055	-0.29%
2024/03/01	2	101.59	1	97.40	96.00	1	1,910	0.05%
2024/02/27	2	93.95	2	94.30	90.70	0	1,703	0.00%
2024/02/26	1	91.00	0	0.00	91.20	1	1,702	0.06%
2024/02/21	1	93.40	0	0.00	93.00	1	1,776	0.06%
2024/02/19	0	92.20	0	0.00	95.00	0	1,810	0.00%
2024/02/15	2	94.10	2	92.25	91.90	0	1,817	0.00%
2024/01/30	1	86.70	0	0.00	86.60	1	2,103	0.05%
2024/01/26	0	85.90	0	0.00	85.10	0	2,145	0.00%
2024/01/18	0	83.70	0	0.00	82.70	0	2,566	0.00%
2024/01/17	0	0.00	1	83.80	83.30	-1	2,663	-0.04%
2024/01/16	0	0.00	0.4	87.59	87.00	-0.4	2,909	-0.01%
2024/01/09	1	87.90	0	0.00	88.80	1	3,004	0.03%
2024/01/05	3	89.30	2	88.60	88.60	1	3,053	0.03%
2024/01/03	2	92.70	2	91.20	91.20	0	3,229	0.00%
2024/01/02	0	90.40	0	0.00	91.90	0	3,259	0.00%
2023/12/29	0	0.00	5	90.50	89.80	-5	3,275	-0.15%
2023/12/28	10	92.07	5	90.70	90.70	5	3,277	0.15%
2023/12/22	0	0.00	5	91.96	91.60	-5	3,294	-0.15%
2023/12/21	5	92.30	1	91.70	91.60	4	3,308	0.12%
2023/12/19	0	0.00	1	90.40	91.40	-1	3,347	-0.03%
2023/12/12	0	0.00	2	91.60	91.20	-2	3,550	-0.06%
2023/12/07	9	99.56	3	96.17	95.10	6	3,481	0.17%
2023/12/06	2	98.35	4	97.73	101.50	-2	3,333	-0.06%
2023/12/05	0	97.00	0	0.00	92.70	0	3,102	0.00%
2023/12/04	2	94.65	0	0.00	93.80	2	2,926	0.07%
2023/11/30	5	96.40	5	94.20	94.30	0	2,879	0.00%
2023/11/29	10	94.40	10	94.00	94.00	0	2,826	0.00%
2023/11/28	0	0.00	1	89.50	91.00	-1	2,777	-0.04%
2023/11/27	1	89.30	0	0.00	88.00	1	2,773	0.04%
2023/11/21	0	0.00	5	94.76	92.90	-5	2,740	-0.18%
2023/11/20	0	0.00	2	91.50	91.50	-2	2,690	-0.07%
2023/11/17	2	92.00	3	91.67	91.40	-1	2,676	-0.04%
2023/11/16	1	91.80	0	0.00	92.20	1	2,670	0.04%
2023/11/14	1	93.50	0	0.00	92.80	1	2,617	0.04%
2023/11/13	1	93.00	2	92.55	93.50	-1	2,600	-0.04%
2023/11/10	0	0.00	7	92.94	92.60	-7	2,582	-0.27%
2023/11/09	22	94.34	11	94.80	93.50	11	2,520	0.44%
2023/11/08	1	91.70	2	90.90	90.90	-1	2,279	-0.04%
2023/11/07	4	92.08	5	91.36	91.00	-1	2,275	-0.04%
2023/11/02	5	93.80	1	92.90	92.80	4	2,260	0.18%
2023/11/01	10	93.00	10	90.81	91.30	0	2,207	0.00%
2023/10/31	21	89.80	22	91.09	90.40	-1	2,161	-0.05%
2023/10/30	1	88.90	0	0.00	87.50	1	2,088	0.05%
2023/10/27	3	91.73	3	89.07	90.40	0	2,074	0.00%
2023/10/26	4	92.88	6	94.28	92.70	-2	2,032	-0.10%
2023/10/25	4	92.30	3	92.17	91.30	1	1,891	0.05%
2023/10/24	12	94.20	10	94.17	90.70	2	1,803	0.11%
2023/10/23	2	81.50	3	86.33	89.60	-1	1,561	-0.06%
2023/10/20	1	83.20	2	82.80	81.50	-1	1,552	-0.06%
2023/10/18	5	87.98	4	85.30	84.90	1	1,728	0.06%
2023/10/17	0	0.00	1	87.70	88.30	-1	2,042	-0.05%
2023/10/16	1	85.70	0	0.00	84.20	1	2,088	0.05%
2023/10/13	0	0.00	1	90.10	87.10	-1	2,280	-0.04%
2023/10/12	2	88.80	0	0.00	90.60	2	2,289	0.09%
2023/10/11	1	91.20	1	87.70	89.20	0	2,333	0.00%
2023/10/05	1	83.60	0	0.00	84.00	1	2,240	0.04%
2023/10/04	0	0.00	2	80.40	80.20	-2	2,216	-0.09%
2023/09/26	1	83.60	1	84.30	82.90	0	2,205	0.00%
2023/09/19	1	86.70	1	84.50	86.00	0	2,080	0.00%
2023/09/18	1	85.60	1	85.90	86.10	0	1,968	0.00%
2023/09/14	2	78.50	2	77.50	78.20	0	1,897	0.00%
2023/09/13	1	76.30	0	0.00	77.30	1	1,892	0.05%
2023/09/11	2	76.30	0	0.00	76.00	2	1,907	0.10%
2023/09/08	0	0.00	2	74.70	73.90	-2	1,895	-0.11%
2023/09/06	1	77.40	0	0.00	76.40	1	2,052	0.05%
2023/08/31	1	74.50	0	0.00	75.20	1	2,218	0.05%
2023/08/24	1	75.90	0	0.00	74.20	1	2,558	0.04%
2023/08/23	0	0.00	1	73.90	74.00	-1	2,576	-0.04%
2023/08/22	0	0.00	1	75.60	74.40	-1	2,609	-0.04%
2023/08/18	1	76.70	0	0.00	76.70	1	2,610	0.04%
2023/08/02	0	0.00	5	84.00	79.80	-5	2,470	-0.20%
2023/08/01	0	91.40	0	0.00	88.50	0	2,435	0.00%
2023/07/31	0	0.00	1	93.00	91.40	-1	2,426	-0.04%
2023/07/28	0	0.00	1	97.10	97.00	-1	2,406	-0.04%
2023/07/26	1	99.90	5	99.00	99.00	-4	2,384	-0.17%
2023/07/25	1	101.50	7	102.57	101.50	-6	2,374	-0.25%
2023/07/24	5	110.70	0	0.00	109.50	5	2,343	0.21%
2023/07/21	30	110.67	39	112.38	113.50	-9	2,319	-0.39%
2023/07/20	48	108.69	35	108.24	109.00	13	2,142	0.61%
2023/07/19	1	100.00	11	103.91	104.00	-10	1,792	-0.56%
2023/07/18	57	101.58	41.9	100.52	94.70	15.1	1,715	0.88%
2023/07/17	1	94.60	1	95.50	97.40	0	1,513	0.00%
2023/07/14	10	86.98	5	87.80	88.60	5	1,466	0.34%
2023/07/13	0	0.00	3	79.70	80.60	-3	1,340	-0.22%
2023/07/12	3	79.13	0	0.00	77.50	3	1,301	0.23%
2023/06/16	0	0.00	1	80.90	79.30	-1	1,288	-0.08%
2023/06/15	1	80.60	0	0.00	79.20	1	1,288	0.08%
2023/06/13	1	83.30	0	0.00	83.50	1	1,248	0.08%
2023/06/02	0	0.00	1	83.00	83.00	-1	966	-0.10%
2023/05/31	1	80.10	0	0.00	81.50	1	897	0.11%
2023/05/30	3	80.13	3	81.60	80.00	0	812	0.00%
2023/05/29	3	76.83	4	76.25	76.00	-1	656	-0.15%
2023/05/26	3	74.30	2	75.15	73.60	1	697	0.14%
2023/04/26	0	0.00	10	70.00	71.40	-10	1,356	-0.74%
2023/04/11	0	77.60	1	78.50	78.00	-1	1,839	-0.05%
2023/03/28	4	76.90	4	75.40	75.40	0	2,159	0.00%
2023/03/27	0	77.13	0	0.00	77.90	0	2,197	0.00%
2023/03/24	0	77.13	0	0.00	77.00	0	2,350	0.00%
2023/03/14	10	76.80	0	0.00	75.10	10	3,078	0.32%
2023/02/14	1	76.90	0	0.00	78.30	1	3,518	0.03%
2023/02/13	0	0.00	1	78.10	78.00	-1	3,612	-0.03%
2023/02/10	2	77.55	0	0.00	77.10	2	3,883	0.05%
2023/02/09	2	79.50	0	0.00	79.30	2	3,947	0.05%
2023/02/07	1	80.10	3	80.23	80.40	-2	3,971	-0.05%
2023/02/03	2	79.20	0	0.00	79.00	2	4,031	0.05%
2023/02/02	1	80.60	7	81.46	81.60	-6	4,143	-0.14%
2023/02/01	6	81.17	0	0.00	80.10	6	4,192	0.14%
2023/01/31	1	79.10	0	0.00	81.10	1	4,627	0.02%
2023/01/30	10	80.00	12	80.28	80.80	-2	4,860	-0.04%
2023/01/17	1	75.20	0	0.00	75.00	1	4,821	0.02%
2023/01/16	5	74.80	7	74.81	75.70	-2	4,832	-0.04%
2023/01/13	3	75.00	3	75.77	73.30	0	4,796	0.00%
2023/01/11	3	75.63	1	75.00	74.30	2	4,947	0.04%
2023/01/09	0	0.00	2	74.90	74.70	-2	4,901	-0.04%
2023/01/06	1	73.30	0	0.00	73.80	1	4,884	0.02%
2023/01/05	1	74.60	1	75.60	73.10	0	4,880	0.00%
2023/01/04	1	72.10	1	72.70	74.20	0	4,830	0.00%
2023/01/03	20	73.41	19	73.51	72.50	1	4,789	0.02%
2022/12/29	14	71.59	14	71.30	70.40	0	4,615	0.00%
2022/12/28	1	71.30	6	70.27	68.30	-5	4,572	-0.11%
2022/12/27	1	72.20	0	0.00	72.80	1	4,549	0.02%
2022/12/21	4	72.73	3	72.77	72.00	1	4,502	0.02%
2022/12/20	14	79.78	14	79.74	72.40	0	4,463	0.00%
2022/12/19	3	76.40	7	78.21	77.40	-4	4,277	-0.09%
2022/12/16	3.7	79.41	3	80.03	78.90	0.7	4,234	0.02%
2022/12/15	11	76.21	3	78.80	81.00	8	4,075	0.20%
2022/11/25	1	65.90	1	65.50	64.70	0	3,179	0.00%
2022/11/23	1	63.60	1	64.80	63.80	0	3,103	0.00%
2022/11/22	2	62.90	3	62.87	62.80	-1	3,068	-0.03%
2022/11/21	2	64.25	2	64.10	64.10	0	3,060	0.00%
2022/11/18	2	67.80	2	66.30	66.00	0	3,048	0.00%
2022/11/16	0	0.00	0	66.20	65.80	0	2,963	0.00%
2022/11/11	2	62.00	2	60.90	61.40	0	2,801	0.00%
2022/11/10	1	61.30	1	60.90	60.90	0	2,766	0.00%
2022/11/09	3	62.93	3	63.13	63.50	0	2,727	0.00%
2022/11/08	6	70.42	4	71.95	63.60	2	2,648	0.08%
2022/11/07	0	0.00	1	65.10	67.30	-1	2,379	-0.04%
2022/11/01	1	61.90	1	61.60	61.90	0	2,270	0.00%
2022/10/28	1	62.20	1	61.40	60.80	0	2,109	0.00%
2022/10/27	8	62.30	8	61.84	64.00	0	2,019	0.00%
2022/10/26	77	59.38	80	58.88	61.10	-3	1,559	-0.19%
2022/10/25	5	55.56	6	55.77	55.80	-1	1,306	-0.08%
2022/10/21	4	52.38	4	52.20	53.80	0	1,320	0.00%
2022/10/20	6	55.80	35	54.69	54.00	-29	1,310	-2.21%
2022/09/21	0	0.00	1	56.80	56.60	-1	1,480	-0.07%
2022/09/14	2	60.65	1	61.10	61.30	1	1,512	0.07%
2022/09/13	0	0.00	1	62.70	62.70	-1	1,509	-0.07%
2022/09/02	0	0.00	3	61.30	61.10	-3	1,537	-0.20%
2022/09/01	0	0.00	1	61.30	61.30	-1	1,537	-0.07%
2022/08/30	0	0.00	1	61.60	61.60	-1	1,535	-0.07%
2022/08/29	2	60.40	0	0.00	60.80	2	1,531	0.13%
2022/08/24	0	0.00	0	63.00	61.70	0	1,520	0.00%
2022/08/23	0	0.00	0.6	62.50	62.80	-0.6	1,526	-0.04%
2022/08/22	0	0.00	1	65.00	64.60	-1	1,531	-0.07%
2022/08/19	0	0.00	0	67.20	66.30	0	1,548	0.00%
2022/08/16	2	67.05	2	65.95	65.90	0	1,581	0.00%
2022/08/15	0.6	66.80	0	0.00	67.10	0.6	1,580	0.04%
2022/08/12	0	0.00	0.7	64.20	65.30	-0.7	1,560	-0.04%
2022/08/11	1.7	63.68	0	0.00	63.40	1.7	1,546	0.11%
2022/08/10	2	61.90	2	61.90	61.80	0	1,538	0.00%
2022/08/08	2	60.45	2	61.95	62.10	0	1,523	0.00%
2022/08/04	0	0.00	1	61.70	61.40	-1	1,537	-0.07%
2022/08/03	5	62.06	5	61.30	61.30	0	1,551	0.00%
2022/08/02	6	62.23	6	61.80	62.00	0	1,556	0.00%
2022/08/01	8	65.18	6	64.88	64.50	2	1,549	0.13%
2022/07/29	1	67.20	2	69.05	67.50	-1	1,534	-0.07%
2022/07/28	0	0.00	1	66.00	66.00	-1	1,440	-0.07%
2022/07/27	3	60.63	3	62.30	64.70	0	1,412	0.00%
2022/07/26	4	63.95	11.5	62.18	61.70	-7.5	1,385	-0.54%
2022/07/22	1	73.30	1	72.00	71.80	0	1,323	0.00%
2022/07/21	3	73.40	1	72.70	72.70	2	1,313	0.15%
2022/07/20	3.5	73.04	4	71.98	74.30	-0.5	1,287	-0.04%
2022/07/19	2	68.55	1	69.20	69.60	1	1,172	0.09%
2022/07/18	0	0.00	3	63.00	63.30	-3	1,090	-0.28%
2022/07/14	0	0.00	1	61.30	60.50	-1	1,093	-0.09%
2022/07/13	1	59.20	0	0.00	57.60	1	1,101	0.09%
2022/07/08	3	72.70	0	0.00	73.80	3	1,110	0.27%
2022/07/05	0	0.00	1	71.40	71.60	-1	1,160	-0.09%
2022/07/04	0	0.00	2	70.50	69.80	-2	1,182	-0.17%
2022/06/14	1	87.00	0	0.00	87.70	1	1,329	0.08%
2022/06/09	1	96.60	0	0.00	96.70	1	1,327	0.08%
2022/06/08	1	98.00	1	99.80	98.00	0	1,352	0.00%
2022/06/02	1	98.40	0	0.00	98.20	1	1,452	0.07%
2022/05/30	0	0.00	0.3	96.10	97.90	-0.3	1,476	-0.02%
2022/05/27	0	0.00	1	91.70	92.90	-1	1,481	-0.07%
2022/05/26	1.1	91.30	1	90.20	90.20	0.1	1,528	0.00%
2022/05/25	2	96.40	0	0.00	96.30	2	1,506	0.13%
2022/05/24	1	99.90	1	96.50	96.50	0	1,508	0.00%
2022/05/23	1	100.50	1	99.70	99.50	0	1,500	0.00%
2022/05/20	2	104.50	2	105.00	102.50	0	1,503	0.00%
2022/05/17	0.1	105.00	0	0.00	106.50	0.1	1,516	0.00%
2022/05/16	3	103.67	2	103.50	103.00	1	1,522	0.07%
2022/05/13	2	102.00	2	102.50	103.00	0	1,523	0.00%
2022/05/12	56	99.99	1	102.00	98.60	55	1,527	3.60%
2022/05/11	4	103.63	59	102.44	101.00	-55	1,531	-3.59%
2022/05/09	4	109.50	4	106.25	105.50	0	1,597	0.00%
2022/05/03	4	112.63	4	112.00	112.00	0	1,603	0.00%
2022/04/29	1	113.00	1	113.00	111.00	0	1,622	0.00%
2022/04/25	0	0.00	2	115.00	110.50	-2	1,578	-0.13%
2022/04/20	2	124.00	2	125.00	125.50	0	1,577	0.00%
2022/04/19	3	127.17	3	124.00	123.00	0	1,572	0.00%
2022/04/18	2	124.00	2	126.25	122.00	0	1,584	0.00%
2022/04/15	2	122.00	2	120.50	121.00	0	1,577	0.00%
2022/04/14	10	126.55	8	125.06	125.00	2	1,619	0.12%
2022/04/13	2	123.25	2	124.50	124.50	0	1,641	0.00%
2022/04/12	2.1	120.76	1	122.00	123.00	1.1	1,650	0.06%
2022/04/11	3	126.33	3	121.00	120.00	0	1,643	0.00%
2022/04/07	2.1	137.83	0	0.00	133.00	2.1	1,619	0.13%
2022/03/31	0	149.50	0	0.00	149.00	0	1,661	0.00%
2022/03/29	0	0.00	5	154.50	151.50	-5	1,800	-0.28%
2022/03/24	2	150.50	2	149.50	149.00	0	2,008	0.00%
2022/03/22	1	146.50	1	147.50	151.00	0	2,090	0.00%
2022/03/21	0	0.00	6	154.83	155.00	-6	2,082	-0.29%
2022/03/18	0	0.00	2	156.50	154.50	-2	2,141	-0.09%
2022/03/17	7	155.07	3	156.00	156.00	4	2,210	0.18%
2022/03/15	2	150.50	1.1	151.93	149.00	1	2,562	0.04%
2022/03/14	0	0.00	1	151.50	149.50	-1	2,701	-0.04%
2022/03/11	0.1	148.50	0	0.00	151.50	0.1	2,786	0.00%
2022/03/10	4	156.63	1.1	156.64	154.00	2.9	2,902	0.10%
2022/03/09	1	147.00	0	0.00	147.00	1	3,099	0.03%
2022/03/07	0.1	150.50	4	148.63	149.00	-3.9	3,454	-0.11%
2022/03/02	6	162.75	5	162.00	165.50	1	3,729	0.03%
2022/03/01	26	164.58	20	164.50	163.00	6	3,795	0.16%
2022/02/25	0	0.00	1	153.00	152.50	-1	3,772	-0.03%
2022/02/21	4	156.25	5	156.30	156.00	-1	3,844	-0.03%
2022/02/11	0	0.00	1	160.00	160.00	-1	4,267	-0.02%
2022/02/10	2	164.25	2	164.75	164.00	0	4,495	0.00%
2022/02/09	1	164.50	1	162.50	166.00	0	4,773	0.00%
2022/01/26	5	149.90	1	149.50	148.00	4	4,906	0.08%
2022/01/25	1	149.50	1	147.00	146.50	0	4,957	0.00%
2022/01/24	0	0.00	4	141.25	152.00	-4	4,985	-0.08%
2022/01/20	0	0.00	0.3	159.00	158.00	-0.3	5,060	-0.01%
2022/01/18	1	165.50	1	166.00	163.00	0	5,350	0.00%
2022/01/17	0.3	165.00	0	0.00	166.50	0.3	5,461	0.01%
2022/01/14	3	159.00	0	0.00	160.50	3	5,632	0.05%
2022/01/13	1	161.00	1	165.00	161.00	0	5,848	0.00%
2022/01/12	3	165.67	1	165.00	165.00	2	5,997	0.03%
2022/01/11	4	169.50	4.1	173.99	165.00	-0.1	6,226	0.00%
2022/01/10	1	168.00	0.1	168.50	172.00	0.9	6,410	0.01%
2022/01/07	0.1	162.50	0.2	165.50	171.00	-0.1	6,516	0.00%
2022/01/06	0.2	174.50	0.3	169.50	168.50	-0.1	6,568	0.00%
2022/01/05	10	180.00	0	0.00	176.00	10	6,550	0.15%
2022/01/04	0	0.00	1	182.50	180.00	-1	6,593	-0.02%
2021/12/30	0	0.00	1.4	175.86	178.50	-1.4	6,679	-0.02%
2021/12/29	0	0.00	0.2	176.72	177.00	-0.2	6,686	0.00%
2021/12/28	10	179.40	1.1	179.67	179.00	9	6,666	0.13%
2021/12/27	2	183.25	0.1	184.50	181.00	1.9	6,647	0.03%
2021/12/24	1	189.00	2	190.75	187.50	-1	6,613	-0.02%
2021/12/23	1	187.00	1	190.50	187.00	0	6,564	0.00%
2021/12/22	3	189.67	15	188.13	186.50	-12	6,489	-0.18%
2021/12/21	1	184.00	1	183.50	184.00	0	6,350	0.00%
2021/12/20	9	180.28	5	186.70	179.00	4	6,333	0.06%
2021/12/17	1	179.50	1	181.50	183.00	0	6,255	0.00%
2021/12/16	1	181.00	1	181.00	181.00	0	6,204	0.00%
2021/12/15	1	183.50	2.1	183.38	183.50	-1.1	6,175	-0.02%
2021/12/14	0	0.00	0.1	178.50	180.50	-0.1	6,129	0.00%
2021/12/13	2	182.25	6	185.00	182.00	-4	6,059	-0.07%
2021/12/10	24	193.56	5	184.90	182.00	19	5,943	0.32%
2021/12/09	7	191.79	2	195.00	195.00	5	5,640	0.09%
2021/12/08	19	194.45	16	192.88	190.00	3	5,559	0.05%
2021/12/07	1	187.00	0	0.00	190.00	1	5,406	0.02%
2021/12/06	13	182.19	17	183.50	193.00	-4	5,344	-0.07%
2021/12/03	20	189.45	22	189.27	191.50	-2	5,293	-0.04%
2021/12/02	41	177.79	101	176.96	183.50	-60	5,077	-1.18%	大賣/
2021/12/01	65	171.65	39	171.47	177.00	26	4,987	0.52%
2021/11/30	30	168.00	16	171.72	175.50	14	4,867	0.29%
2021/11/29	4	156.50	5	159.20	161.00	-1	4,674	-0.02%
2021/11/26	6	161.25	2	167.00	160.50	4	4,658	0.09%
2021/11/25	11	163.50	16	164.31	161.50	-5	4,575	-0.11%
2021/11/24	8	162.63	25	159.92	162.00	-17	4,486	-0.38%
2021/11/23	2	156.00	0	0.00	155.00	2	4,444	0.05%
2021/11/22	13	157.88	5	156.50	158.00	8	4,446	0.18%
2021/11/19	10	159.00	17	161.06	159.00	-7	4,441	-0.16%
2021/11/18	17	157.38	4	159.50	156.50	13	4,460	0.29%
2021/11/17	48	153.35	5	156.20	157.00	43	4,440	0.97%
2021/11/16	4	160.63	3.1	160.34	157.50	0.9	4,387	0.02%
2021/11/15	5	164.50	3	167.00	163.50	2	4,333	0.05%
2021/11/12	9	163.61	7	168.57	164.50	2	4,295	0.05%
2021/11/11	29	163.62	28	167.43	163.00	1	4,223	0.02%
2021/11/10	20	163.63	26	166.75	163.00	-6	4,140	-0.14%
2021/11/09	71	168.83	86	170.37	166.50	-15	4,040	-0.37%
2021/11/08	68	164.96	67	165.57	163.50	1	3,798	0.03%
2021/11/05	17	157.82	69	153.52	160.00	-52	3,556	-1.46%
2021/11/04	39	146.40	0	0.00	145.50	39	3,393	1.15%
2021/11/03	24	149.13	22	150.36	148.00	2	3,460	0.06%
2021/11/02	66	146.33	0	0.00	146.00	66	3,572	1.85%
2021/11/01	0	0.00	5	154.00	154.00	-5	3,541	-0.14%
2021/10/29	21	150.48	7	154.93	150.00	14	3,527	0.40%
2021/10/28	6	151.00	7	150.14	150.00	-1	3,518	-0.03%
2021/10/27	20	153.65	23	155.39	155.50	-3	3,532	-0.08%
2021/10/26	66	160.55	29	163.83	157.50	37	3,489	1.06%
2021/10/25	2	173.50	11	174.32	175.00	-9	3,305	-0.27%
2021/10/22	2	165.25	14	169.57	171.50	-12	3,268	-0.37%
2021/10/21	42	170.76	41	172.84	166.50	1	3,297	0.03%
2021/10/20	24	172.92	27	173.50	168.50	-3	3,144	-0.10%
2021/10/19	26	166.75	31	167.06	168.50	-5	3,000	-0.17%
2021/10/18	19	166.29	48	165.16	168.50	-29	2,794	-1.04%
2021/10/15	22	150.59	21	151.55	154.00	1	2,589	0.04%
2021/10/14	6	145.00	15	145.70	145.00	-9	2,484	-0.36%
2021/10/13	0	0.00	3	137.83	137.00	-3	2,409	-0.12%
2021/10/12	9	141.11	5	142.30	135.00	4	2,391	0.17%
2021/10/08	3	133.67	1	134.50	134.00	2	2,341	0.09%
2021/10/07	5	136.10	6	134.00	136.50	-1	2,337	-0.04%
2021/10/06	4	128.50	1	128.50	128.00	3	2,259	0.13%
2021/10/05	0	0.00	3	123.67	124.00	-3	2,248	-0.13%
2021/10/01	3	120.33	2	123.00	119.50	1	2,252	0.04%
2021/09/30	2	116.50	2	121.50	122.50	0	2,251	0.00%
2021/09/29	3	116.67	4	119.00	116.00	-1	2,283	-0.04%
2021/09/28	4	122.13	0	0.00	121.00	4	2,314	0.17%
2021/09/22	3	125.83	6	131.67	132.00	-3	2,370	-0.13%
2021/09/14	1	134.50	0	0.00	134.00	1	2,537	0.04%
2021/09/13	2	135.25	0	0.00	134.50	2	2,597	0.08%
2021/09/10	0	0.00	1	138.00	138.00	-1	2,664	-0.04%
2021/09/09	3	136.17	5	137.70	137.50	-2	2,692	-0.07%
2021/09/08	9	135.50	4	134.75	134.50	5	2,680	0.19%
2021/09/07	7	146.43	0	0.00	146.50	7	2,631	0.27%
2021/09/06	21	154.36	21	154.10	144.00	0	2,650	0.00%
2021/09/03	0	0.00	7	144.36	144.50	-7	2,560	-0.27%
2021/09/01	0	0.00	4	146.13	145.00	-4	2,756	-0.15%
2021/08/31	1	139.00	1	140.50	140.00	0	2,809	0.00%
2021/08/30	0	0.00	1	144.50	141.00	-1	2,845	-0.04%
2021/08/27	2	144.00	2.5	142.80	142.00	-0.5	2,883	-0.02%
2021/08/24	2.5	151.50	4	152.00	147.00	-1.5	2,934	-0.05%
2021/08/23	0	0.00	7	144.57	146.50	-7	2,878	-0.24%
2021/08/20	1	135.50	0	0.00	137.00	1	2,863	0.03%
2021/08/19	3	138.00	0	0.00	135.00	3	2,853	0.11%
2021/08/18	3	135.83	4	139.50	141.00	-1	2,847	-0.04%
2021/08/17	3	137.50	0	0.00	134.50	3	2,838	0.11%
2021/08/16	1	138.50	3	139.50	139.00	-2	2,835	-0.07%
2021/08/13	10	138.90	10	137.00	137.50	0	2,822	0.00%
2021/08/12	1	141.50	0	0.00	140.00	1	2,819	0.04%
2021/08/11	15.1	142.37	4	144.88	140.50	11.1	2,988	0.37%
2021/08/10	5	154.90	2	160.75	150.50	3	3,127	0.10%
2021/08/09	22	159.89	16	162.47	157.50	6	3,156	0.19%
2021/08/02	1	157.50	1	160.00	160.00	0	3,502	0.00%
2021/07/27	11	166.41	10	166.15	140.50	1	3,679	0.03%
2021/07/16	1	138.50	0	0.00	139.00	1	3,939	0.03%
2021/07/07	0	0.00	2	148.00	150.50	-2	3,900	-0.05%
2021/07/05	0	0.00	1	144.50	152.50	-1	3,868	-0.03%
2021/07/02	1	142.50	0	0.00	139.00	1	3,978	0.03%
2021/06/30	0	0.00	1	143.00	143.00	-1	4,033	-0.02%
2021/06/29	3	145.00	4	146.75	142.50	-1	4,150	-0.02%
2021/06/28	0	0.00	1	145.50	148.00	-1	4,156	-0.02%
2021/06/24	0	0.00	1	155.00	154.50	-1	4,081	-0.02%
2021/06/23	0	0.00	1	142.00	143.00	-1	4,030	-0.02%
2021/06/22	1	145.00	0	0.00	143.50	1	3,985	0.03%
2021/06/21	1	157.00	0	0.00	153.50	1	3,922	0.03%
2021/06/17	2	169.75	0.1	170.00	168.50	1.9	3,827	0.05%
2021/06/15	0	0.00	1	174.00	174.00	-1	3,782	-0.03%
2021/06/11	0.1	168.00	0	0.00	166.50	0.1	3,760	0.00%
2021/06/10	1	190.00	0	0.00	181.00	1	3,775	0.03%
2021/06/09	0	0.00	0.2	175.75	178.00	-0.2	3,777	-0.01%
2021/06/08	1	176.50	0	0.00	176.50	1	3,731	0.03%
2021/06/07	1	159.00	1	160.00	160.50	0	3,699	0.00%
2021/06/03	7	173.64	5	173.00	173.50	2	3,655	0.05%
2021/05/26	0	0.00	1	151.50	155.00	-1	3,660	-0.03%
2021/05/20	0	0.00	21	138.33	133.00	-21	4,122	-0.51%
2021/05/19	92	144.40	74	144.77	138.00	18	4,252	0.42%
2021/05/18	37	146.38	33	147.67	145.00	4	4,083	0.10%
2021/05/17	0.2	142.25	0	0.00	139.00	0.2	3,894	0.01%
2021/05/14	0	0.00	2	174.50	154.00	-2	3,862	-0.05%
2021/05/13	2	179.75	1	181.50	171.00	1	3,723	0.03%
2021/05/12	1	199.50	1	194.50	190.00	0	3,718	0.00%
2021/05/11	10	227.30	9	215.61	211.00	1	3,819	0.03%
2021/05/10	3	231.00	3	230.17	234.00	0	3,787	0.00%
2021/05/07	34	201.99	33.1	202.83	213.00	0.9	3,813	0.02%
2021/05/06	30	195.20	29	194.59	194.00	1	3,752	0.03%
2021/05/05	37	200.36	41	201.17	197.50	-4	3,695	-0.11%
2021/05/04	4	193.50	3	189.67	188.50	1	3,727	0.03%
2021/05/03	2	216.00	2	213.50	207.00	0	3,692	0.00%
2021/04/29	11	219.68	9	221.61	211.00	2	3,725	0.05%
2021/04/28	18	231.19	11	225.50	222.00	7	3,678	0.19%
2021/04/27	17	226.56	16.1	224.92	217.00	0.9	3,643	0.02%
2021/04/26	25	208.88	24	210.13	220.00	1	3,606	0.03%
2021/04/23	0	0.00	2	197.52	200.00	-2	3,581	-0.06%
2021/04/22	1	192.00	0	0.00	182.00	1	3,495	0.03%
2021/04/19	0	0.00	0.1	219.00	219.00	-0.1	3,495	0.00%
2021/04/16	0	0.00	0.1	247.00	243.00	-0.1	3,492	0.00%
2021/04/14	0.1	220.00	0	0.00	215.50	0.1	3,533	0.00%
2021/04/13	2	238.00	0	0.00	214.00	2	3,544	0.06%
2021/04/08	4.1	201.80	1	205.00	197.00	3.1	3,714	0.08%
2021/04/07	1	201.00	0	0.00	202.00	1	3,660	0.03%
2021/03/31	0	0.00	11.2	152.41	152.50	-11.2	4,130	-0.27%
2021/03/30	0	0.00	1	138.50	139.00	-1	4,108	-0.02%
2021/03/16	1	126.50	1	126.00	124.50	0	4,558	0.00%
2021/03/15	21	136.98	18	134.61	133.50	3	4,822	0.06%
2021/03/12	1	128.00	10	133.00	134.00	-9	4,812	-0.19%
2021/03/09	0	0.00	10	122.00	122.00	-10	5,006	-0.20%
2021/03/04	0	0.00	0.2	123.50	120.50	-0.2	4,996	0.00%
2021/03/02	0	0.00	0.1	116.50	114.50	-0.1	4,986	0.00%
2021/02/25	1	123.00	11.3	123.10	121.00	-10.3	5,001	-0.21%
2021/02/24	2.1	116.93	3	106.67	115.00	-1	4,884	-0.02%
2021/02/23	21.3	117.64	12	115.96	112.50	9.3	4,811	0.19%
2021/02/22	1	124.00	1	124.50	124.50	0	4,793	0.00%
2021/02/19	4	110.50	3	113.00	113.50	1	4,858	0.02%
2021/02/05	0	0.00	1	84.00	85.70	-1	5,089	-0.02%
2021/02/04	0	0.00	1	84.50	85.60	-1	5,255	-0.02%
2021/02/03	1	86.00	1	86.80	84.40	0	5,638	0.00%
2021/02/02	33.1	82.48	2	82.30	82.40	31.1	5,957	0.52%
2021/02/01	1.1	97.09	0	0.00	91.40	1.1	5,780	0.02%
2021/01/29	1	101.00	3	100.97	101.50	-2	5,736	-0.03%
2021/01/26	3.1	99.93	0	0.00	97.80	3.1	5,605	0.05%
2021/01/25	4	96.30	4	96.10	98.20	0	5,504	0.00%
2021/01/22	1	89.60	30	94.98	89.30	-29	5,502	-0.53%
2021/01/21	1.1	98.55	6	97.33	98.00	-4.9	5,498	-0.09%
2021/01/20	1	98.80	0.1	107.00	97.20	0.9	5,535	0.02%
2021/01/19	12.1	114.34	3	114.33	108.00	9.1	5,462	0.17%
2021/01/18	10	112.50	0	0.00	112.50	10	5,457	0.18%
2021/01/15	0	0.00	0	123.50	125.00	0	5,450	0.00%
2021/01/13	0	0.00	6	106.33	108.50	-6	5,682	-0.11%
2021/01/12	0	0.00	1	108.00	108.00	-1	5,678	-0.02%
2021/01/11	1	118.00	0	0.00	116.50	1	5,670	0.02%
2021/01/07	0	0.00	10	112.00	117.50	-10	5,660	-0.18%
2021/01/05	0	0.00	21	130.07	123.50	-21	5,659	-0.37%
2021/01/04	0	0.00	15	136.67	137.00	-15	5,640	-0.27%
2020/12/31	3	139.99	21	143.79	135.00	-18	5,629	-0.32%
2020/12/29	6	142.83	6	139.25	142.50	0	5,358	0.00%
2020/12/28	13	142.96	2	144.00	144.00	11	5,167	0.21%
2020/12/25	51	139.75	43	132.45	131.00	8	4,941	0.16%
2020/12/23	9	128.00	0	0.00	132.00	9	4,643	0.19%
2020/12/18	3	133.83	0	0.00	125.00	3	4,630	0.06%
2020/12/17	0	0.00	2	127.50	127.50	-2	4,610	-0.04%
2020/12/16	7	119.00	0	0.00	116.00	7	4,603	0.15%
2020/12/15	0	0.00	1	115.00	112.00	-1	4,606	-0.02%
2020/12/14	4	119.50	1	119.00	119.50	3	4,600	0.07%
2020/12/10	8	116.19	4	116.00	116.50	4	4,571	0.09%
2020/12/09	36	130.71	41	133.82	121.50	-5	4,192	-0.12%
2020/12/08	0	0.00	9	134.50	134.50	-9	3,903	-0.23%
2020/12/07	6	120.08	13	121.80	122.50	-7	3,833	-0.18%
2020/12/04	12	108.92	7	111.07	111.50	5	3,828	0.13%
2020/12/03	0	0.00	11	99.62	101.50	-11	3,775	-0.29%
2020/12/02	3	98.70	0	0.00	97.10	3	3,860	0.08%
2020/12/01	0	0.00	9	102.50	101.50	-9	3,923	-0.23%
2020/11/24	18	95.50	1	96.00	95.50	17	4,190	0.41%
2020/11/23	5	96.80	5	96.80	98.50	0	4,180	0.00%
2020/11/20	0	0.00	1	94.00	94.00	-1	4,171	-0.02%
2020/11/19	11	102.36	0.7	101.00	104.00	10.3	4,109	0.25%
2020/11/18	0	0.00	0.5	97.50	97.50	-0.5	3,982	-0.01%
2020/11/17	20	91.15	12	92.46	88.70	8	3,889	0.21%
2020/11/16	32	84.15	5	84.76	89.90	27	3,808	0.71%
2020/11/13	1	82.00	6	80.75	82.00	-5	3,754	-0.13%
2020/11/12	15	74.07	15	74.80	74.60	0	3,670	0.00%
2020/11/11	20	74.47	15	74.17	75.70	5	3,475	0.14%
2020/11/10	30	70.28	51	71.04	73.30	-21	3,045	-0.69%
2020/10/30	0	0.00	30	57.04	56.20	-30	2,562	-1.17%
2020/10/29	30	56.69	4	55.60	57.20	26	2,556	1.02%
2020/10/28	2	55.20	1	55.70	55.00	1	2,477	0.04%
2020/10/27	0	0.00	16	54.40	53.80	-16	2,394	-0.67%
2020/10/23	0	0.00	2	54.90	55.40	-2	2,610	-0.08%
2020/10/22	16	54.13	2	54.85	54.50	14	2,666	0.52%
2020/10/21	7	52.37	2	51.45	51.90	5	2,497	0.20%
2020/10/20	0	0.00	3	48.75	48.90	-3	2,435	-0.12%
2020/10/13	9	51.27	1	52.10	51.20	8	2,422	0.33%
2020/10/12	15	51.80	0	0.00	50.50	15	2,364	0.63%
2020/09/25	0	0.00	0.9	48.85	49.00	-0.9	2,464	-0.03%
2020/09/17	0	0.00	1	52.90	52.30	-1	2,433	-0.04%
2020/09/14	1	52.00	0	0.00	52.60	1	2,426	0.04%
2020/09/11	1	54.20	0	0.00	52.10	1	2,415	0.04%
2020/09/10	2	57.80	1	56.70	57.10	1	2,340	0.04%
2020/09/08	0	0.00	2	55.50	58.60	-2	2,237	-0.09%
2020/09/04	7	50.59	5	51.16	52.10	2	2,083	0.10%
2020/09/03	4	55.80	2	54.35	54.20	2	2,030	0.10%
2020/09/02	0	0.00	14	52.69	55.30	-14	1,891	-0.74%
2020/09/01	0	0.00	1	50.60	50.30	-1	1,757	-0.06%
2020/08/31	0	0.00	1	50.10	50.00	-1	1,775	-0.06%
2020/08/28	0	0.00	1	49.20	49.15	-1	1,766	-0.06%
2020/08/27	0	0.00	1	49.40	49.20	-1	1,775	-0.06%
2020/08/25	0	0.00	4	49.35	49.30	-4	1,881	-0.21%
2020/08/24	0	0.00	5	47.41	48.50	-5	1,950	-0.26%
2020/08/21	9	45.83	3	47.20	46.50	6	1,931	0.31%
2020/08/20	3	46.10	0	0.00	46.20	3	1,922	0.16%
2020/08/19	0	0.00	11	51.73	49.60	-11	1,892	-0.58%
2020/08/18	1	49.95	16	50.02	49.20	-15	1,813	-0.83%
2020/08/17	0	0.00	12	47.64	48.10	-12	1,771	-0.68%
2020/08/14	0	0.00	23	47.07	47.00	-23	1,758	-1.31%
2020/08/13	0	0.00	10	46.44	46.15	-10	1,741	-0.57%
2020/08/12	1	45.25	7	45.71	45.70	-6	1,734	-0.35%
2020/08/11	0	0.00	12	47.83	46.25	-12	1,723	-0.70%
2020/08/10	0	0.00	9	47.82	47.65	-9	1,722	-0.52%
2020/08/07	5	47.75	0	0.00	47.90	5	1,763	0.28%
2020/08/06	5	49.30	30	50.01	49.10	-25	1,800	-1.39%
2020/08/05	2	49.38	3	49.62	48.80	-1	1,785	-0.06%
2020/08/04	8.1	49.11	36	49.41	48.85	-27.9	1,804	-1.55%
2020/08/03	3.1	54.57	103	54.13	53.00	-99.9	1,802	-5.54%	大賣/
2020/07/31	1	54.00	1	52.50	54.10	0	1,787	0.00%
2020/07/30	1	53.10	1	52.10	53.10	0	1,772	0.00%
2020/07/29	73	54.27	90	55.21	53.80	-17	1,784	-0.95%
2020/07/28	21	50.11	30	50.35	51.80	-9	1,620	-0.56%
2020/07/27	14	46.87	11	47.68	47.15	3	1,537	0.20%
2020/07/23	3	46.75	5	47.72	46.50	-2	1,548	-0.13%
2020/07/22	0.2	46.35	13	46.41	46.35	-12.8	1,557	-0.82%
2020/07/21	0	0.00	5	45.22	45.50	-5	1,559	-0.32%
2020/07/17	0	0.00	1	47.95	45.30	-1	1,562	-0.06%
2020/07/16	0	0.00	3	47.60	47.50	-3	1,561	-0.19%
2020/07/13	3	48.80	5	49.51	48.75	-2	1,587	-0.13%
2020/07/10	28	49.60	18	48.96	48.60	10	1,592	0.63%
2020/07/09	1	50.00	0	0.00	49.60	1	1,584	0.06%
2020/07/08	11	50.90	5	50.94	50.70	6	1,600	0.37%
2020/07/07	12	50.54	12	50.78	51.60	0	1,581	0.00%
2020/07/06	2	49.15	0	0.00	49.10	2	1,533	0.13%
2020/07/02	0	0.00	1	49.80	49.35	-1	1,519	-0.07%
2020/07/01	8	48.45	13	49.25	49.35	-5	1,510	-0.33%
2020/06/29	2	47.85	14	48.18	48.30	-12	1,493	-0.80%
2020/06/23	4	49.50	0	0.00	48.85	4	1,479	0.27%
2020/06/22	5	49.90	0	0.00	48.90	5	1,467	0.34%
2020/06/18	3	50.93	0	0.00	50.40	3	1,456	0.21%
2020/06/17	15	51.70	0	0.00	50.80	15	1,448	1.04%
2020/06/12	3	49.85	3	50.10	50.30	0	1,424	0.00%
2020/06/11	2	51.70	2	53.65	51.40	0	1,420	0.00%
2020/06/10	6	50.68	8	51.08	51.50	-2	1,362	-0.15%
2020/06/09	2	51.25	4	51.38	51.30	-2	1,347	-0.15%
2020/06/08	11	52.13	2	51.95	51.10	9	1,349	0.67%
2020/06/05	9	52.93	9	53.07	52.20	0	1,332	0.00%
2020/06/04	1	51.40	3	52.10	51.70	-2	1,300	-0.15%
2020/06/03	7	51.27	5	51.60	51.90	2	1,291	0.15%
2020/06/02	22	53.45	29	53.49	52.00	-7	1,268	-0.55%
2020/06/01	7	50.24	3	50.03	50.00	4	1,152	0.35%
2020/05/29	21	50.94	36	51.59	50.70	-15	1,145	-1.31%
2020/05/28	5	49.00	4	49.75	48.30	1	1,065	0.09%
2020/05/15	0	0.00	1	51.10	50.90	-1	1,106	-0.09%
2020/05/14	5	52.26	10	53.27	53.70	-5	1,094	-0.46%
2020/05/13	31	52.30	71	53.16	51.20	-40	1,090	-3.67%
2020/05/12	79	50.76	61	50.77	50.30	18	1,045	1.72%
2020/05/11	39	51.83	3	52.50	52.60	36	1,067	3.37%
2020/05/08	34	51.58	43	52.04	52.80	-9	1,125	-0.80%
2020/05/07	27	50.93	2	50.00	48.00	25	1,066	2.35%
2020/05/06	0	0.00	5	49.40	48.90	-5	1,042	-0.48%
2020/05/05	13	51.37	16	51.35	49.25	-3	1,027	-0.29%
2020/05/04	9	48.94	8	48.54	50.00	1	955	0.10%
2020/04/30	8	45.95	5	46.55	45.50	3	879	0.34%
2020/04/29	0	0.00	3	44.60	43.80	-3	853	-0.35%
2020/04/24	3	40.55	0	0.00	40.50	3	819	0.37%
2020/04/14	0	0.00	1	43.40	43.30	-1	835	-0.12%
2020/04/13	2	43.80	1	42.60	44.00	1	900	0.11%
2020/03/17	5	34.85	2	35.10	34.85	3	938	0.32%
2020/03/12	4	47.25	3	50.10	47.30	1	912	0.11%
2020/03/10	0	0.00	1	52.80	53.80	-1	898	-0.11%
2020/03/02	2	58.00	0	0.00	57.70	2	875	0.23%
2020/02/26	0	0.00	2	64.30	62.80	-2	858	-0.23%
2020/02/20	0	0.00	3	63.10	62.70	-3	813	-0.37%
2020/02/14	2	66.00	3	65.00	64.60	-1	799	-0.13%
2020/02/13	1	62.30	1	62.30	63.40	0	747	0.00%
2020/02/12	0	0.00	1	63.30	63.70	-1	754	-0.13%
2020/02/11	8	62.96	5	63.36	63.00	3	710	0.42%
2020/02/07	0	0.00	1	53.40	54.10	-1	592	-0.17%
2020/01/30	2	56.80	0	0.00	56.80	2	798	0.25%
2020/01/07	1	67.80	0	0.00	67.00	1	834	0.12%
2020/01/06	0	0.00	1	66.00	65.70	-1	800	-0.12%
2019/11/11	1	68.00	0	0.00	66.90	1	1,137	0.09%
2019/11/07	0	0.00	1	66.70	66.30	-1	1,160	-0.09%
2019/10/29	6	73.57	5	73.26	70.00	1	1,285	0.08%
2019/10/28	6	71.18	0	0.00	72.20	6	1,133	0.53%
2019/10/14	3	67.20	3	70.00	67.20	0	1,047	0.00%
2019/10/09	3	67.60	1	68.40	69.00	2	1,017	0.20%
2019/10/08	1	67.40	3	68.10	67.90	-2	1,096	-0.18%
2019/10/07	1	66.10	11	65.15	66.90	-10	1,262	-0.79%
2019/10/02	8	62.79	0	0.00	62.40	8	1,459	0.55%
2019/10/01	1	60.60	0	0.00	61.80	1	1,450	0.07%
2019/09/11	0	0.00	2	67.50	67.40	-2	1,764	-0.11%
2019/09/03	1	70.10	1	69.20	69.20	0	2,036	0.00%
2019/09/02	2	68.20	0	0.00	68.20	2	2,025	0.10%
2019/08/22	0	0.00	2	68.20	68.10	-2	2,051	-0.10%
2019/08/20	3	70.90	3	70.83	69.60	0	2,090	0.00%
2019/08/13	1	77.20	1	78.90	76.10	0	2,052	0.00%
2019/08/07	3	76.13	3	77.80	76.30	0	2,215	0.00%
2019/08/06	3	78.53	3	77.20	76.90	0	2,353	0.00%
2019/08/01	5	79.52	11	79.41	78.10	-6	2,371	-0.25%
2019/07/29	6	81.13	0	0.00	79.70	6	2,370	0.25%
2019/07/25	0	0.00	1	81.80	81.80	-1	2,355	-0.04%
2019/07/22	0	0.00	11	76.85	78.00	-11	2,385	-0.46%
2019/07/16	1	75.90	0	0.00	76.00	1	2,492	0.04%
2019/07/15	0	0.00	12	74.70	75.70	-12	2,519	-0.48%
2019/07/12	10	80.60	3	81.00	80.20	7	2,520	0.28%
2019/07/11	7	89.06	6	87.70	85.00	1	2,417	0.04%
2019/07/10	5	86.70	11	86.72	87.40	-6	2,238	-0.27%
2019/07/09	6	81.97	0	0.00	79.50	6	2,132	0.28%
2019/07/08	1	84.30	25	83.04	81.70	-24	2,117	-1.13%
2019/07/04	15	78.47	0	0.00	77.90	15	2,170	0.69%
2019/07/03	1	79.00	10	79.90	79.90	-9	2,239	-0.40%
2019/07/01	11	78.00	0	0.00	76.90	11	2,645	0.42%
2019/06/26	0	0.00	1	78.80	81.10	-1	2,769	-0.04%
2019/06/21	16	81.93	16	81.11	79.50	0	2,915	0.00%
2019/06/20	31	78.84	31	78.15	78.00	0	2,763	0.00%
2019/06/19	3	75.57	2	76.20	76.00	1	2,715	0.04%
2019/06/18	13	76.88	23	76.49	76.00	-10	2,719	-0.37%
2019/06/17	12	73.04	0	0.00	72.90	12	2,678	0.45%
2019/06/14	0	0.00	1	71.00	69.70	-1	2,680	-0.04%
2019/06/13	1	71.70	0	0.00	70.40	1	2,680	0.04%
2019/06/11	0	0.00	0.1	68.60	68.60	-0.1	2,663	0.00%
2019/06/06	1	68.00	0	0.00	68.00	1	2,661	0.04%
2019/06/05	0	0.00	3	68.57	69.30	-3	2,673	-0.11%
2019/06/03	0	0.00	1	72.00	72.10	-1	2,669	-0.04%
2019/05/30	2	72.90	8	71.94	72.10	-6	2,703	-0.22%
2019/05/29	2	74.00	0	0.00	71.60	2	2,705	0.07%
2019/05/28	8	73.23	1	75.80	75.00	7	2,701	0.26%
2019/05/27	1	70.00	1	69.00	69.90	0	2,683	0.00%
2019/05/23	1	67.50	0	0.00	67.90	1	2,724	0.04%
2019/05/21	1	68.90	1	67.90	68.20	0	2,819	0.00%
2019/05/20	0	0.00	2	69.40	69.90	-2	2,976	-0.07%
2019/05/17	0	0.00	7	69.56	67.80	-7	3,038	-0.23%
2019/05/16	4	75.48	0	0.00	73.20	4	3,008	0.13%
2019/05/15	3	76.70	4	77.28	73.80	-1	3,107	-0.03%
2019/05/14	5	74.58	0	0.00	75.80	5	3,044	0.16%
2019/05/13	1	69.50	2	70.50	70.00	-1	2,900	-0.03%
2019/05/10	3	65.53	3	66.13	66.10	0	2,822	0.00%
2019/05/09	2	68.20	2	68.25	68.00	0	2,808	0.00%
2019/05/08	0	0.00	1	68.10	68.20	-1	2,783	-0.04%
2019/05/07	4	68.53	4	68.80	68.60	0	2,790	0.00%
2019/05/06	6	70.38	6	69.38	68.00	0	2,815	0.00%
2019/05/03	0	0.00	1	67.80	67.80	-1	2,821	-0.04%
2019/04/30	2	65.20	3	66.10	65.60	-1	2,821	-0.04%
2019/04/29	1	66.20	0	0.00	65.20	1	2,844	0.04%
2019/04/26	2	67.95	2	67.95	67.90	0	2,934	0.00%
2019/04/25	3	69.53	3	69.77	69.70	0	2,990	0.00%
2019/04/24	2	70.90	1	70.90	70.90	1	3,009	0.03%
2019/04/23	2	68.10	4	69.03	70.10	-2	2,980	-0.07%
2019/04/22	3	68.27	3	68.87	67.70	0	2,949	0.00%
2019/04/17	0	0.00	20	74.02	73.20	-20	3,017	-0.66%
2019/04/15	0	74.10	0	0.00	74.50	0	3,037	0.00%
2019/04/12	7	72.36	3	71.23	71.90	4	3,034	0.13%
2019/04/11	0	0.00	0.1	73.10	73.50	-0.1	3,027	0.00%
2019/04/10	22	73.09	3	73.20	72.90	19	3,024	0.63%
2019/04/09	21	82.38	37	82.09	81.00	-16	2,995	-0.53%
2019/04/08	52	83.11	36	84.03	83.40	16	3,035	0.53%
2019/04/03	4	77.53	2	78.10	79.30	2	2,943	0.07%
2019/04/02	2	71.35	3	71.03	72.10	-1	3,016	-0.03%
2019/04/01	0	0.00	4	70.50	68.70	-4	3,087	-0.13%
2019/03/29	1	68.90	1	68.60	69.60	0	3,202	0.00%
2019/03/28	8	70.39	1	70.20	68.20	7	3,261	0.21%
2019/03/27	0	0.00	1	68.00	67.90	-1	3,153	-0.03%
2019/03/26	0	0.00	1	70.50	69.00	-1	3,159	-0.03%
2019/03/25	1	69.10	0	0.00	69.10	1	3,183	0.03%
2019/03/21	1	70.60	0	0.00	69.40	1	3,124	0.03%
2019/03/20	2	69.20	1	71.30	68.70	1	3,073	0.03%
2019/03/19	0	0.00	2	69.05	69.80	-2	2,923	-0.07%
2019/03/11	2	66.20	2	66.80	65.90	0	2,903	0.00%
2019/02/26	0	0.00	2	67.60	65.80	-2	2,978	-0.07%
2019/02/22	3	67.90	3	68.10	67.90	0	2,984	0.00%
2019/02/21	0	0.00	1	70.40	69.60	-1	2,964	-0.03%
2019/02/20	10	69.60	11	70.01	68.70	-1	2,922	-0.03%
2019/02/19	2	69.50	1	71.00	68.40	1	2,892	0.03%
2019/02/18	3	64.20	3	65.83	67.80	0	2,736	0.00%
2019/02/14	1	67.50	4	66.43	64.10	-3	2,651	-0.11%
2019/02/13	1	59.10	3	62.30	63.20	-2	2,495	-0.08%
2019/01/29	0	0.00	10	57.50	57.00	-10	2,570	-0.39%
2019/01/24	2	59.00	2	59.60	59.50	0	2,718	0.00%
2019/01/23	2	57.60	2	57.35	57.20	0	2,681	0.00%
2019/01/21	1	57.40	4	58.33	57.40	-3	2,675	-0.11%
2019/01/18	24	59.80	18	59.86	59.00	6	2,658	0.23%
2019/01/17	2	56.50	1	56.00	57.10	1	2,570	0.04%
2019/01/16	4	55.80	2	55.10	55.00	2	2,512	0.08%
2019/01/14	0	0.00	13	54.26	53.10	-13	2,490	-0.52%
2019/01/11	19	52.52	6	52.07	53.50	13	2,484	0.52%
2019/01/02	2	55.80	1	55.30	54.50	1	2,451	0.04%
2018/12/28	0	0.00	1	54.20	56.60	-1	2,435	-0.04%
2018/12/27	4	58.20	1	56.50	55.20	3	2,398	0.13%
2018/12/26	7	59.04	3	58.37	56.40	4	2,310	0.17%
2018/12/25	12	63.52	8	62.76	62.60	4	2,180	0.18%
2018/12/24	3	58.97	5	59.70	61.10	-2	1,941	-0.10%
2018/12/22	4	55.43	0	0.00	55.60	4	1,804	0.22%
2018/12/21	6	50.32	6	50.70	52.50	0	1,708	0.00%
2018/12/19	0	0.00	6	47.79	47.30	-6	1,702	-0.35%
2018/12/18	11	46.88	6	47.22	47.05	5	1,706	0.29%
2018/12/17	0	0.00	2	45.00	44.70	-2	1,712	-0.12%
2018/12/14	9	45.84	9	45.38	45.35	0	1,727	0.00%
2018/12/05	1	50.90	0	0.00	51.30	1	1,807	0.06%
2018/12/04	1	53.30	0	0.00	52.50	1	1,816	0.06%
2018/12/03	1	53.40	1	53.30	53.00	0	1,827	0.00%
2018/11/29	1	52.20	0	0.00	51.00	1	1,863	0.05%
2018/11/15	2	47.80	2	48.10	47.80	0	2,051	0.00%
2018/11/05	0	0.00	3	50.00	48.95	-3	2,190	-0.14%
2018/11/02	3	51.00	0	0.00	51.40	3	2,166	0.14%
2018/10/30	7	41.02	8	41.10	40.80	-1	2,073	-0.05%
2018/10/29	0	0.00	1	41.40	41.45	-1	2,084	-0.05%
2018/10/25	3	45.07	0	0.00	44.00	3	2,151	0.14%
2018/10/24	0	0.00	1	49.00	48.15	-1	2,158	-0.05%
2018/10/23	3	48.63	4	48.53	48.15	-1	2,205	-0.05%
2018/10/22	4	50.25	3	49.82	50.80	1	2,276	0.04%
2018/10/19	4	48.18	3	48.67	49.40	1	2,407	0.04%
2018/10/17	2	52.00	2	53.40	52.00	0	2,557	0.00%
2018/10/16	3	52.37	3	52.93	52.00	0	2,571	0.00%
2018/10/12	0	0.00	1	49.40	50.80	-1	2,625	-0.04%
2018/10/11	0	0.00	1	48.80	48.25	-1	2,763	-0.04%
2018/10/09	1	53.40	2	54.90	53.60	-1	2,846	-0.04%
2018/10/05	2	58.90	3	58.87	58.20	-1	2,839	-0.04%
2018/10/02	1	68.70	0	0.00	68.50	1	2,883	0.03%
2018/09/28	1	70.90	1	70.20	70.10	0	2,966	0.00%
2018/09/27	0	0.00	1	70.70	70.00	-1	3,110	-0.03%
2018/09/26	2	69.80	3	68.67	67.50	-1	3,063	-0.03%
2018/09/21	2	63.05	3	65.17	67.80	-1	3,045	-0.03%
2018/09/20	6	64.62	6	64.10	63.00	0	3,004	0.00%
2018/09/19	10	65.72	11	65.54	65.00	-1	3,007	-0.03%
2018/09/18	8	67.73	7	66.17	65.50	1	3,015	0.03%
2018/09/17	3	71.90	2	73.50	72.00	1	3,041	0.03%
2018/09/14	6	72.67	8	72.79	73.20	-2	3,094	-0.06%
2018/09/13	1	73.50	0	0.00	70.50	1	3,108	0.03%
2018/09/12	2	71.60	2	76.20	71.60	0	3,144	0.00%
2018/09/07	2	78.80	2	76.40	76.60	0	3,153	0.00%
2018/09/06	0	0.00	3	83.17	81.00	-3	3,167	-0.09%
2018/09/05	4	89.50	4	88.15	87.60	0	3,161	0.00%
2018/09/03	2	90.05	0	0.00	88.50	2	3,249	0.06%
2018/08/31	3	90.00	3	88.60	88.20	0	3,279	0.00%
2018/08/30	2	91.60	11	91.33	87.70	-9	3,228	-0.28%
2018/08/29	12	87.54	6	86.10	89.90	6	3,273	0.18%
2018/08/28	4	82.90	4	81.80	81.80	0	3,330	0.00%
2018/08/27	2	81.00	2	81.80	81.80	0	3,371	0.00%
2018/08/24	3	79.40	4	79.20	79.60	-1	3,432	-0.03%
2018/08/23	4	82.58	0	0.00	81.60	4	3,532	0.11%
2018/08/22	2	83.00	2	82.50	81.50	0	3,609	0.00%
2018/08/21	1	79.40	1	80.30	81.00	0	3,594	0.00%
2018/08/20	3	83.50	4	83.50	83.10	-1	3,567	-0.03%
2018/08/17	2	87.85	0	0.00	82.80	2	3,577	0.06%
2018/08/16	3	88.63	6	88.88	90.00	-3	3,620	-0.08%
2018/08/15	13	90.97	12	90.10	88.10	1	3,572	0.03%
2018/08/14	0	0.00	2	100.25	97.80	-2	3,615	-0.06%
2018/08/13	1	107.50	0	0.00	107.50	1	3,632	0.03%
2018/08/08	1	139.50	1	137.50	136.00	0	3,773	0.00%
2018/08/07	1	139.50	2	134.75	140.00	-1	3,857	-0.03%
2018/08/06	5	135.90	9	133.44	132.50	-4	3,942	-0.10%
2018/08/03	4	142.25	1	143.00	142.00	3	4,055	0.07%
2018/08/02	8	148.56	0	0.00	143.50	8	4,334	0.18%
2018/08/01	1	144.00	1	143.50	146.50	0	4,300	0.00%
2018/07/31	2	144.00	2	144.50	144.00	0	4,278	0.00%
2018/07/30	1	150.00	2	146.25	142.50	-1	4,266	-0.02%
2018/07/27	10	147.50	10	148.50	147.50	0	4,229	0.00%
2018/07/26	12	148.38	11	150.27	144.50	1	4,175	0.02%
2018/07/25	21	147.83	26	149.35	151.00	-5	4,059	-0.12%
2018/07/24	8	138.75	8	139.63	137.50	0	3,983	0.00%
2018/07/23	4	130.13	5	133.00	132.00	-1	3,931	-0.03%
2018/07/20	1	130.50	1	134.50	130.50	0	3,915	0.00%
2018/07/19	9	139.50	22	140.57	140.00	-13	3,891	-0.33%
2018/07/18	21	138.50	7	137.64	140.00	14	3,829	0.37%
2018/07/17	12	127.88	13	129.38	131.00	-1	3,711	-0.03%
2018/07/16	0	0.00	1	120.50	119.50	-1	3,613	-0.03%
2018/07/11	2	115.00	12	117.79	122.00	-10	4,061	-0.25%
2018/07/10	14	115.86	4	116.75	117.50	10	4,104	0.24%
2018/07/09	1	119.50	2	124.25	119.50	-1	4,169	-0.02%
2018/07/06	13	124.85	12	127.71	128.00	1	4,224	0.02%
2018/07/05	18	130.22	22	130.45	125.00	-4	4,153	-0.10%
2018/07/03	2	114.00	1	112.00	112.00	1	3,942	0.03%
2018/07/02	1	115.00	1	118.50	113.00	0	3,933	0.00%
2018/06/28	1	116.50	1	121.00	116.50	0	3,901	0.00%
2018/06/27	3	125.00	3	126.33	123.00	0	3,892	0.00%
2018/06/26	3	115.67	4	120.00	123.00	-1	3,858	-0.03%
2018/06/25	2	121.75	2	120.50	117.50	0	3,808	0.00%
2018/06/22	4	131.50	4	132.25	130.00	0	3,758	0.00%
2018/06/21	0	0.00	1	136.00	137.00	-1	3,903	-0.03%
2018/06/20	1	146.00	1	149.00	144.50	0	3,996	0.00%
2018/06/19	1	149.00	1	150.50	149.00	0	4,048	0.00%
2018/06/15	2	149.25	1	150.50	148.50	1	4,170	0.02%
2018/06/13	0	0.00	1	158.00	150.50	-1	4,117	-0.02%
2018/06/12	0	0.00	16	159.34	156.50	-16	4,086	-0.39%
2018/06/11	9	167.28	8	168.13	163.50	1	4,045	0.02%
2018/06/08	5	166.80	12	170.50	165.00	-7	3,959	-0.18%
2018/06/07	11	168.77	0	0.00	162.00	11	3,906	0.28%
2018/06/06	16	167.28	7	167.00	165.00	9	3,866	0.23%
2018/06/05	8	163.44	1	156.00	169.00	7	3,737	0.19%
2018/06/04	5	157.30	7	154.79	154.00	-2	3,640	-0.05%
2018/06/01	6	148.08	4	154.50	152.00	2	3,588	0.06%
2018/05/31	11	153.59	11	150.77	143.00	0	3,520	0.00%
2018/05/30	18	138.89	18	138.72	149.00	0	3,421	0.00%
2018/05/29	2	139.50	7	138.64	135.50	-5	3,347	-0.15%
2018/05/25	8	145.63	7	145.50	143.50	1	3,335	0.03%
2018/05/24	3	140.17	3	140.50	143.50	0	3,291	0.00%
2018/05/23	0	0.00	4	150.50	150.50	-4	3,190	-0.13%
2018/05/22	9	174.06	5	172.30	167.00	4	3,275	0.12%
2018/05/21	0	0.00	2	167.50	166.00	-2	3,266	-0.06%
2018/05/18	4	159.88	2	161.25	161.00	2	3,534	0.06%
2018/05/17	0	0.00	2	157.50	157.50	-2	3,751	-0.05%
2018/05/16	6	165.33	4	163.75	162.00	2	3,886	0.05%
2018/05/15	5	156.40	13	156.38	159.00	-8	3,991	-0.20%
2018/05/14	11	155.50	16	154.53	147.50	-5	4,003	-0.12%
2018/05/11	6	165.42	17	164.71	162.00	-11	4,077	-0.27%
2018/05/10	31	181.60	18	181.58	180.00	13	4,111	0.32%
2018/05/07	0	0.00	8	162.13	168.00	-8	3,943	-0.20%
2018/05/04	3	159.50	2	167.00	167.00	1	3,997	0.03%
2018/05/03	3	145.67	0	0.00	152.00	3	4,039	0.07%
2018/05/02	2	160.00	0	0.00	156.50	2	4,078	0.05%
2018/04/30	1	180.50	2	189.00	173.50	-1	4,146	-0.02%
2018/04/27	1	188.50	2	188.00	192.50	-1	4,199	-0.02%
2018/04/26	1	173.00	6	180.25	175.00	-5	4,227	-0.12%
2018/04/25	9	157.39	5	175.10	178.50	4	4,295	0.09%
2018/04/24	6	183.67	0	0.00	163.00	6	4,496	0.13%
2018/04/23	2	190.50	1	181.00	181.00	1	4,843	0.02%
2018/04/19	1	234.50	2	229.75	211.50	-1	5,128	-0.02%
2018/04/18	35	237.30	28	240.38	235.00	7	5,335	0.13%
2018/04/17	10	258.15	3	263.83	249.50	7	5,068	0.14%
2018/04/16	9	279.89	9	283.67	277.00	0	4,999	0.00%
2018/04/13	1	344.00	0	0.00	307.50	1	4,988	0.02%
2018/04/02	3	380.00	0	0.00	380.00	3	5,440	0.06%
2018/03/28	1	353.00	0	0.00	350.00	1	5,507	0.02%
2018/03/27	0	0.00	2	386.50	372.00	-2	5,535	-0.04%
2018/03/26	11	383.14	9	386.17	369.00	2	5,587	0.04%
2018/03/23	5	368.20	12	367.63	388.50	-7	5,446	-0.13%
2018/03/22	5	353.60	5	354.90	353.50	0	5,351	0.00%
2018/03/21	8	349.38	6	346.33	342.00	2	5,287	0.04%
2018/03/08	3	311.00	0	0.00	280.00	3	5,476	0.05%
2018/03/07	0	0.00	1	335.00	311.00	-1	5,591	-0.02%
2018/03/06	2	301.50	1	316.00	307.00	1	5,854	0.02%
2018/03/05	2	335.50	0	0.00	305.00	2	6,048	0.03%
2018/03/02	2	280.50	1	270.00	305.00	1	6,125	0.02%
2018/02/27	1	270.50	0	0.00	308.00	1	6,183	0.02%
2018/02/22	2	233.50	2	230.00	236.50	0	6,229	0.00%
2018/02/21	3	211.00	3	208.67	215.00	0	6,185	0.00%
2018/02/12	13	189.19	13	188.54	195.50	0	6,108	0.00%
2018/02/09	3	172.50	2	173.00	178.00	1	5,806	0.02%
2018/02/08	4	153.75	9	152.72	162.00	-5	5,565	-0.09%
2018/02/07	8	164.19	6	164.25	161.50	2	5,401	0.04%
2018/02/06	4	161.00	10	161.40	157.50	-6	5,232	-0.11%
2018/02/05	19	187.50	12	187.04	175.00	7	5,153	0.14%
2018/02/02	7	181.93	5	184.00	191.00	2	4,990	0.04%
2018/02/01	0	0.00	1	176.00	174.00	-1	4,841	-0.02%
2018/01/31	11	169.77	8	173.75	170.50	3	4,806	0.06%
2018/01/30	5	167.60	5	170.00	176.50	0	4,760	0.00%
2018/01/29	0	0.00	5	171.90	174.00	-5	4,697	-0.11%
2018/01/26	0	0.00	5	155.90	158.50	-5	4,640	-0.11%
2018/01/25	3	148.17	2	151.50	144.50	1	4,582	0.02%
2018/01/24	10	147.95	11	149.27	147.00	-1	4,520	-0.02%
2018/01/23	15	137.30	11	143.00	143.00	4	4,436	0.09%
2018/01/22	0	0.00	2	126.00	130.00	-2	4,367	-0.05%
2018/01/19	4	126.50	4	131.50	126.50	0	4,344	0.00%
2018/01/18	20	138.05	20	138.65	140.50	0	4,263	0.00%
2018/01/17	17	134.06	22	135.09	135.50	-5	4,042	-0.12%
2018/01/16	21	130.88	22	130.66	134.00	-1	3,690	-0.03%
2018/01/15	15	118.13	29	116.59	122.00	-14	3,563	-0.39%
2018/01/12	31	106.79	37	107.82	111.00	-6	3,374	-0.18%
2018/01/11	0	0.00	1	101.00	101.00	-1	3,179	-0.03%
2018/01/10	29	93.87	12	92.76	92.00	17	3,152	0.54%
2018/01/09	14	93.03	9	91.98	93.20	5	3,088	0.16%
2018/01/08	40	97.04	35	95.44	92.00	5	3,018	0.17%
2018/01/05	8	91.94	10	91.76	94.90	-2	2,944	-0.07%
2018/01/04	12	90.22	9	91.93	87.70	3	2,848	0.11%
2018/01/03	1	86.90	2	86.40	88.40	-1	2,705	-0.04%
2018/01/02	0	0.00	32	75.37	80.40	-32	2,579	-1.24%