全新 (2455)-富邦-新竹券商分點個股進出

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
162.0
漲跌
▲1.0
漲幅
+0.62%
成交量
6,207張
產業
上市通信網路類股
1015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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/11/22	3	162.67	52	163.15	162.00	-49	6,846	-0.72%
2024/11/21	4.3	159.93	47.3	161.21	161.00	-43	6,766	-0.63%
2024/11/20	18.8	153.25	21	153.64	155.50	-2.3	6,651	-0.03%
2024/11/19	0	153.00	0	0.00	153.00	0	6,621	0.00%
2024/11/18	1.1	144.25	20	144.35	144.50	-18.9	6,572	-0.29%
2024/11/15	7.2	151.26	4	151.50	150.50	3.2	6,532	0.05%
2024/11/14	13	152.00	9	155.94	151.00	4	6,568	0.06%
2024/11/13	10	155.30	31.1	156.65	156.50	-21.1	6,429	-0.33%
2024/11/12	36	151.62	10	151.60	146.00	26	6,231	0.42%
2024/11/11	3	148.50	12.2	149.76	150.00	-9.2	6,086	-0.15%
2024/11/08	3	140.17	1	140.51	139.50	2	6,013	0.03%
2024/11/07	1	146.50	7	146.00	145.50	-6	6,030	-0.10%
2024/11/06	5	142.90	1	143.00	143.50	4	6,028	0.07%
2024/11/05	1	141.00	0	0.00	140.50	1	6,069	0.02%
2024/11/04	2	141.25	1	143.00	142.00	1	6,186	0.02%
2024/11/01	9.1	140.67	7	139.86	143.00	2.1	6,197	0.03%
2024/10/30	5	138.50	4.6	140.41	141.00	0.4	6,215	0.01%
2024/10/29	22.4	139.89	6	141.42	137.50	16.4	6,205	0.26%
2024/10/28	4.1	141.38	2.3	141.87	141.00	1.8	6,116	0.03%
2024/10/25	55.5	149.00	14.6	148.46	146.00	40.9	6,060	0.67%
2024/10/24	44	156.06	58	155.04	155.00	-14	5,921	-0.24%
2024/10/23	6.2	162.41	4	162.00	161.00	2.2	5,910	0.04%
2024/10/22	6	162.50	1.1	164.83	165.00	4.9	5,936	0.08%
2024/10/21	2	162.01	1	163.00	164.50	1	5,958	0.02%
2024/10/18	12	162.25	6	164.33	163.00	6	6,024	0.10%
2024/10/17	10	164.45	27	165.57	165.50	-17	6,104	-0.28%
2024/10/16	15	162.31	4	166.25	160.50	11	6,022	0.18%
2024/10/15	52.8	169.15	39.6	167.66	167.50	13.2	5,918	0.22%
2024/10/14	11.1	159.75	3	158.67	160.50	8.1	5,712	0.14%
2024/10/11	0	0.00	1	157.50	156.00	-1	5,793	-0.02%
2024/10/09	17	156.24	11.1	158.11	154.50	5.9	5,862	0.10%
2024/10/08	13	155.42	16	156.28	160.00	-3	5,861	-0.05%
2024/10/07	22	154.36	8	153.94	154.00	14	5,875	0.24%
2024/10/04	18.1	158.53	79	159.82	158.50	-60.9	5,839	-1.04%
2024/10/01	71.2	170.51	54	170.04	164.00	17.2	5,948	0.29%
2024/09/30	17	166.18	15	167.63	166.00	2	5,634	0.04%
2024/09/27	8	167.94	3	168.00	166.50	5	5,668	0.09%
2024/09/26	26	169.46	41.3	168.56	168.50	-15.3	5,578	-0.27%
2024/09/25	116.4	169.74	94.3	169.95	171.50	22.2	5,415	0.41%	大買/
2024/09/24	37	154.45	34.5	156.28	161.50	2.5	5,200	0.05%
2024/09/23	31	146.76	11	147.50	147.00	20	4,965	0.40%
2024/09/20	26	142.60	5	142.90	143.50	21	5,031	0.42%
2024/09/19	12	142.67	10	142.75	143.00	2	5,070	0.04%
2024/09/18	4.1	138.51	1	141.00	137.00	3.1	5,126	0.06%
2024/09/16	5.1	142.21	7	142.71	142.00	-1.9	5,242	-0.04%
2024/09/12	6	136.92	1	137.50	136.50	5	5,340	0.09%
2024/09/11	2	135.75	1	137.50	134.00	1	5,371	0.02%
2024/09/10	13	138.00	4	139.48	134.00	9	5,487	0.16%
2024/09/09	1	138.02	3	141.00	143.00	-2	5,675	-0.04%
2024/09/06	20	141.87	6.1	140.96	142.50	13.9	5,732	0.24%
2024/09/05	19	137.76	6	137.67	135.50	13	5,682	0.23%
2024/09/04	12.1	136.21	5	136.52	136.00	7.1	5,631	0.13%
2024/09/03	10	147.65	11.1	147.96	146.50	-1.1	5,526	-0.02%
2024/09/02	28.1	150.18	12.7	152.01	150.00	15.3	5,448	0.28%
2024/08/30	7.5	144.46	7.1	142.94	142.00	0.4	5,275	0.01%
2024/08/29	17	142.12	2.2	140.66	141.50	14.8	5,215	0.28%
2024/08/28	0	0.00	1	136.00	134.00	-1	5,158	-0.02%
2024/08/27	6	132.08	7	132.50	133.50	-1	5,154	-0.02%
2024/08/26	7.1	135.57	1	137.00	133.50	6.1	5,144	0.12%
2024/08/23	2	132.50	3	134.50	135.00	-1	5,130	-0.02%
2024/08/22	2	135.25	1	135.00	135.00	1	5,149	0.02%
2024/08/21	5.2	135.47	0.1	135.50	135.00	5.2	5,157	0.10%
2024/08/20	2	141.25	0	0.00	140.00	2	5,124	0.04%
2024/08/19	2	142.75	0	0.00	142.00	2	5,125	0.04%
2024/08/16	5	142.50	4.2	143.21	142.50	0.8	5,137	0.02%
2024/08/15	0	133.50	1	131.50	134.00	-1	5,068	-0.02%
2024/08/14	2.5	134.59	1	133.00	132.00	1.5	5,078	0.03%
2024/08/13	0	0.00	1	133.50	133.00	-1	5,071	-0.02%
2024/08/12	2.1	133.73	0	0.00	135.00	2.1	5,079	0.04%
2024/08/09	1	132.50	3	134.00	132.00	-2	5,073	-0.04%
2024/08/08	5.1	127.64	6	128.58	128.50	-0.9	5,056	-0.02%
2024/08/07	1.7	131.41	3	132.50	132.00	-1.3	5,047	-0.03%
2024/08/06	7.7	122.05	12.1	120.27	123.50	-4.5	5,014	-0.09%
2024/08/05	4.2	126.02	6	126.00	126.00	-1.9	4,924	-0.04%
2024/08/02	3.5	143.94	0	0.00	140.00	3.5	4,913	0.07%
2024/08/01	7.1	152.06	3	151.50	152.50	4.1	4,887	0.08%
2024/07/31	30.8	152.41	0	155.00	150.00	30.8	4,850	0.63%
2024/07/30	2.4	154.56	0.1	154.00	158.50	2.4	4,806	0.05%
2024/07/29	4.2	156.71	2	155.75	155.00	2.2	4,809	0.05%
2024/07/26	9.4	153.73	3.1	156.65	159.00	6.3	4,828	0.13%
2024/07/23	17	163.29	2.1	163.81	163.00	14.9	4,779	0.31%
2024/07/22	4	166.38	2.2	163.82	167.00	1.8	4,733	0.04%
2024/07/19	3.1	167.59	10.4	166.96	167.00	-7.3	4,686	-0.16%
2024/07/18	23.3	173.62	0.6	173.75	173.00	22.7	4,598	0.49%
2024/07/17	14	183.14	4	183.88	184.00	10	4,471	0.22%
2024/07/16	9	183.89	2	185.00	184.00	7	4,455	0.16%
2024/07/15	14	185.18	8	185.56	186.00	6	4,420	0.14%
2024/07/12	25.1	182.52	9	181.88	179.50	16.1	4,332	0.37%
2024/07/11	7.2	194.67	18.8	194.42	195.00	-11.6	4,221	-0.27%
2024/07/10	3.1	185.58	6	185.83	185.50	-2.9	4,134	-0.07%
2024/07/09	13.4	185.66	1	184.00	184.00	12.4	4,091	0.30%
2024/07/08	6.2	183.00	6.1	187.60	187.00	0.2	3,992	0.00%
2024/07/05	3.3	185.10	27.7	187.41	188.00	-24.4	3,911	-0.62%
2024/07/04	32	175.20	65.3	175.77	175.50	-33.3	3,709	-0.90%
2024/07/03	17.1	169.74	24.3	171.03	174.00	-7.2	3,558	-0.20%
2024/07/02	1	160.02	9	159.50	159.00	-8	3,433	-0.23%
2024/07/01	27	164.70	14	161.93	160.00	13	3,415	0.38%
2024/06/28	14.4	163.34	10	163.55	165.00	4.4	3,357	0.13%
2024/06/27	7.2	158.07	0	0.00	157.50	7.2	3,221	0.22%
2024/06/26	15.3	162.85	6	165.67	158.00	9.3	3,210	0.29%
2024/06/25	11	163.86	0	0.00	162.00	11	3,115	0.35%
2024/06/24	7.3	168.29	4.5	168.22	172.50	2.8	3,032	0.09%
2024/06/21	11	172.64	27.9	172.17	172.50	-16.9	2,965	-0.57%
2024/06/20	24.2	166.01	11.2	164.51	164.00	13	2,854	0.46%
2024/06/19	8	165.25	7	165.93	164.00	1	2,869	0.03%
2024/06/18	6	164.17	10	161.70	161.50	-4	2,786	-0.14%
2024/06/17	8	161.69	14	163.61	162.50	-6	2,755	-0.22%
2024/06/14	17	158.35	31.2	159.10	158.50	-14.2	2,643	-0.54%
2024/06/13	2	149.98	31	149.00	153.00	-29	2,399	-1.21%
2024/06/12	8	139.63	0	0.00	139.50	8	2,318	0.34%
2024/06/11	10.2	140.55	1	140.50	140.00	9.2	2,340	0.39%
2024/06/07	7.1	141.59	0	0.00	140.50	7.1	2,403	0.30%
2024/06/06	2.1	148.34	16	147.94	145.50	-13.9	2,443	-0.57%
2024/06/04	6	143.76	5	147.60	143.50	1	2,635	0.04%
2024/06/03	4	142.50	0	0.00	142.00	4	2,730	0.15%
2024/05/31	4	142.88	1	142.50	141.50	3	2,807	0.11%
2024/05/30	10	145.10	2	145.00	144.00	8	3,035	0.26%
2024/05/29	2	149.50	0	0.00	148.50	2	3,180	0.06%
2024/05/28	1	150.50	1	151.00	150.50	0	3,396	0.00%
2024/05/27	2	148.00	2	147.50	148.50	0	3,422	0.00%
2024/05/24	3	143.67	1	144.50	143.50	2	3,469	0.06%
2024/05/22	1	143.50	1	145.00	148.00	0	3,617	0.00%
2024/05/21	1	141.00	0	0.00	141.00	1	3,717	0.03%
2024/05/20	2.1	141.71	0	0.00	140.50	2.1	3,883	0.05%
2024/05/17	1	143.50	2	143.75	144.00	-1	3,964	-0.03%
2024/05/16	0.1	146.00	0	0.00	145.00	0.1	4,149	0.00%
2024/05/15	0	0.00	3	143.67	143.50	-3	4,204	-0.07%
2024/05/14	4	142.13	2.2	141.92	140.00	1.9	4,335	0.04%
2024/05/13	2	138.00	1	138.00	137.50	1	4,329	0.02%
2024/05/10	10.1	136.00	0.1	136.00	135.50	10	4,347	0.23%
2024/05/09	2	140.50	0.1	140.94	139.50	1.9	4,354	0.04%
2024/05/08	9.2	144.79	0	146.00	143.50	9.2	4,384	0.21%
2024/05/07	2	145.00	2	147.49	144.50	0	4,436	0.00%
2024/05/06	0.2	148.59	2	148.00	149.50	-1.8	4,486	-0.04%
2024/05/03	5	148.61	3	152.33	146.00	2	4,500	0.04%
2024/05/02	7.1	148.77	0	0.00	148.50	7.1	4,485	0.16%
2024/04/30	3	153.85	0	0.00	154.50	3	4,492	0.07%
2024/04/29	1	150.00	1	151.00	151.00	0	4,453	0.00%
2024/04/26	11	144.45	11	142.55	143.00	0	4,456	0.00%
2024/04/25	4	146.13	0.4	147.50	145.00	3.6	4,452	0.08%
2024/04/24	0	0.00	1	149.50	149.50	-1	4,479	-0.02%
2024/04/22	1	140.50	1	141.50	142.50	0	4,565	0.00%
2024/04/19	3	146.17	0	0.00	147.00	3	4,569	0.07%
2024/04/18	4	153.63	0	0.00	152.50	4	4,568	0.09%
2024/04/17	3.1	152.65	0	0.00	151.50	3.1	4,598	0.07%
2024/04/16	3	153.83	6	154.58	152.00	-3	4,585	-0.07%
2024/04/15	1	162.50	0	0.00	159.50	1	4,610	0.02%
2024/04/12	1	162.00	4	164.25	161.00	-3	4,628	-0.06%
2024/04/11	5	162.60	0.2	163.00	163.50	4.8	4,701	0.10%
2024/04/10	3	165.33	1.3	166.20	165.00	1.8	5,043	0.03%
2024/04/09	0.3	168.00	1.1	168.41	168.00	-0.9	5,185	-0.02%
2024/04/08	2	171.25	1	169.00	167.50	1	5,205	0.02%
2024/04/03	1	172.50	5	173.00	173.50	-4	5,165	-0.08%
2024/04/02	3	171.50	2.1	172.02	172.50	0.9	5,215	0.02%
2024/04/01	2.4	170.52	0	0.00	171.00	2.4	5,253	0.04%
2024/03/29	1	169.50	0	170.00	169.50	1	5,256	0.02%
2024/03/28	7.2	170.19	0.1	172.00	168.00	7.1	5,280	0.13%
2024/03/27	2	174.50	0	0.00	174.50	2	5,242	0.04%
2024/03/26	6	179.25	6	180.42	176.50	0	5,255	0.00%
2024/03/25	5	180.10	13.2	181.29	178.00	-8.2	5,256	-0.16%
2024/03/22	3.1	183.32	41.2	180.93	184.00	-38.1	5,234	-0.73%
2024/03/21	4	172.88	1	173.00	177.00	3	5,172	0.06%
2024/03/20	1.2	172.83	1.2	169.67	172.00	0	5,133	0.00%
2024/03/19	1	175.50	1	181.00	173.50	0	5,149	0.00%
2024/03/18	0.2	175.00	0	0.00	175.50	0.2	5,140	0.00%
2024/03/15	1	173.00	1	174.00	173.00	0	5,132	0.00%
2024/03/14	25	173.16	4	174.63	173.50	21	5,123	0.41%
2024/03/13	2.2	180.97	1	175.00	175.00	1.2	5,112	0.02%
2024/03/12	4	175.25	2.4	178.00	178.00	1.7	5,064	0.03%
2024/03/11	4	175.09	0.1	168.07	171.50	3.9	5,037	0.08%
2024/03/08	26.1	182.55	38.2	171.66	170.50	-12.1	5,015	-0.24%
2024/03/07	16	186.56	16	185.31	184.00	0	4,882	0.00%
2024/03/06	6.2	182.82	3.3	182.00	180.50	2.9	4,769	0.06%
2024/03/05	36.1	185.44	36.6	187.13	188.50	-0.5	4,763	-0.01%
2024/03/04	37	176.85	48	179.68	181.00	-11	4,575	-0.24%
2024/03/01	11.6	173.42	34	173.57	176.00	-22.4	4,466	-0.50%
2024/02/29	3	160.67	3.2	161.06	163.50	-0.2	4,404	0.00%
2024/02/27	0	0.00	6	162.25	164.00	-6	4,654	-0.13%
2024/02/26	11	163.86	4.3	162.91	167.50	6.8	4,830	0.14%
2024/02/23	6	167.83	19.3	166.61	167.50	-13.3	4,744	-0.28%
2024/02/22	8.1	165.99	15.1	166.63	165.50	-7	4,707	-0.15%
2024/02/21	6.3	160.10	13	161.88	166.00	-6.7	4,584	-0.15%
2024/02/20	0.1	158.00	11	158.05	159.00	-11	4,401	-0.25%
2024/02/19	11	154.05	16.1	154.25	156.50	-5.1	4,299	-0.12%
2024/02/16	0	145.00	10.1	144.98	146.50	-10.1	4,133	-0.24%
2024/02/15	2.3	143.64	23	144.61	147.00	-20.8	4,079	-0.51%
2024/02/05	3	135.00	0.5	135.00	135.00	2.5	3,941	0.06%
2024/02/02	1	133.50	8	133.63	133.50	-7	3,931	-0.18%
2024/02/01	5	134.50	4	133.75	133.50	1	3,939	0.03%
2024/01/31	5	135.89	5.2	136.08	135.00	-0.2	3,968	0.00%
2024/01/30	13.2	133.36	4.8	133.65	134.00	8.4	4,080	0.21%
2024/01/29	12	129.75	2.1	129.98	131.50	9.9	4,041	0.24%
2024/01/26	2	127.50	4.1	127.61	126.50	-2.1	4,003	-0.05%
2024/01/25	4	124.63	0	0.00	124.00	4	4,007	0.10%
2024/01/24	7	127.29	5	127.20	125.50	2	4,067	0.05%
2024/01/23	1	126.00	0.1	126.00	126.00	0.9	4,134	0.02%
2024/01/22	1	126.00	0	125.00	125.50	1	4,183	0.02%
2024/01/19	1	123.00	2.1	123.54	123.50	-1.1	4,178	-0.03%
2024/01/18	12	122.25	0	0.00	122.00	12	4,170	0.29%
2024/01/17	2	124.75	3	124.83	124.00	-1	4,174	-0.02%
2024/01/16	4	124.25	0	0.00	124.50	4	4,135	0.10%
2024/01/15	3	126.83	2	127.00	126.50	1	4,079	0.02%
2024/01/12	1	127.52	1	127.00	126.50	0	4,063	0.00%
2024/01/11	1	129.00	3	128.50	129.50	-2	4,038	-0.05%
2024/01/10	2	129.75	9	129.78	129.50	-7	4,025	-0.17%
2024/01/09	3.8	133.45	2	134.75	132.50	1.8	4,056	0.04%
2024/01/08	1	133.50	1.1	132.08	132.00	-0.1	4,059	0.00%
2024/01/05	8.3	132.92	3	133.17	132.00	5.3	4,041	0.13%
2024/01/04	33.1	134.82	13	132.44	132.50	20.1	3,956	0.51%
2024/01/03	16.1	141.82	65.2	145.58	141.50	-49.1	3,615	-1.36%
2024/01/02	3.3	156.71	2	157.25	157.00	1.3	3,512	0.04%
2023/12/29	3	159.83	1	160.00	160.50	2	3,633	0.06%
2023/12/28	3.1	162.80	9	162.28	160.00	-5.9	3,687	-0.16%
2023/12/27	1.1	162.41	3	162.50	163.50	-1.9	3,651	-0.05%
2023/12/26	16.2	160.43	2.2	164.05	162.00	14	3,633	0.38%
2023/12/25	9.3	160.39	4	161.13	159.00	5.3	3,592	0.15%
2023/12/22	1.2	156.42	2	156.75	156.00	-0.8	3,551	-0.02%
2023/12/21	3	155.50	2.5	154.20	153.50	0.5	3,549	0.01%
2023/12/20	16	158.66	2	159.25	160.00	14	3,525	0.40%
2023/12/19	4	155.75	1.5	157.33	157.00	2.5	3,494	0.07%
2023/12/18	10	157.45	3	156.33	155.00	7	3,504	0.20%
2023/12/15	3	160.67	0	161.00	158.00	3	3,569	0.08%
2023/12/14	7	160.79	0.2	160.15	159.00	6.8	3,608	0.19%
2023/12/13	1	160.01	1.1	160.79	164.00	-0.1	3,610	0.00%
2023/12/12	1.2	164.75	0	0.00	162.50	1.2	3,641	0.03%
2023/12/11	1	164.50	5	163.70	164.50	-4	3,677	-0.11%
2023/12/08	0	0.00	2	166.50	164.50	-2	3,706	-0.05%
2023/12/07	3	164.00	1	164.00	164.00	2	3,750	0.05%
2023/12/06	5	169.30	4	168.38	167.00	1	3,831	0.03%
2023/12/05	8	167.88	8	165.81	167.00	0	3,825	0.00%
2023/12/04	19	172.58	17	171.03	169.50	2	3,860	0.05%
2023/12/01	25	168.52	6	169.75	170.00	19	3,929	0.48%
2023/11/30	3	172.50	9	171.94	171.50	-6	3,994	-0.15%
2023/11/29	12	170.67	2	171.50	170.50	10	4,063	0.25%
2023/11/28	4	167.25	1	167.00	169.00	3	4,114	0.07%
2023/11/27	13	171.46	7	172.98	164.00	6	4,308	0.14%
2023/11/24	23	175.33	25	176.74	176.00	-2	4,453	-0.05%
2023/11/22	0	0.00	1	156.00	156.00	-1	4,047	-0.02%
2023/11/21	3	154.33	0	0.00	155.50	3	4,100	0.07%
2023/11/17	1	151.50	1	153.00	153.00	0	4,080	0.00%
2023/11/16	0	0.00	1	153.50	153.00	-1	4,098	-0.02%
2023/11/15	4	156.63	3	157.83	154.50	1	4,102	0.02%
2023/11/14	11	155.45	12	153.75	155.50	-1	4,087	-0.02%
2023/11/13	1	155.50	2	155.50	155.00	-1	4,093	-0.02%
2023/11/10	1	155.00	1	155.47	155.50	0	4,087	0.00%
2023/11/09	1	154.50	23	155.57	156.50	-22	4,112	-0.53%
2023/11/08	6	155.58	6.3	157.43	156.00	-0.3	4,101	-0.01%
2023/11/07	35	156.73	20	156.30	157.50	15	4,078	0.37%
2023/11/06	6	150.17	9.1	147.25	150.00	-3.1	3,926	-0.08%
2023/11/03	9	145.39	2.1	146.94	145.50	6.9	3,975	0.17%
2023/11/02	2	141.50	0	144.00	142.00	2	3,970	0.05%
2023/11/01	4.1	145.18	2	143.75	142.50	2.1	3,985	0.05%
2023/10/31	6	151.75	24	149.50	147.00	-18	4,093	-0.44%
2023/10/30	1	145.50	0	0.00	143.50	1	4,062	0.02%
2023/10/27	2	142.00	3.2	139.59	139.50	-1.2	4,130	-0.03%
2023/10/26	1	143.00	2	143.99	142.00	-1	4,412	-0.02%
2023/10/25	1	150.00	2	149.00	147.50	-1	4,582	-0.02%
2023/10/23	0	144.50	0	0.00	142.00	0	4,622	0.00%
2023/10/20	2	142.74	2.1	144.45	142.50	0	4,760	0.00%
2023/10/19	3	145.83	1	145.00	145.50	2	5,073	0.04%
2023/10/18	8	148.44	1	147.05	147.50	7	5,182	0.13%
2023/10/17	2	158.25	2.1	153.47	152.00	-0.1	5,180	0.00%
2023/10/16	0	0.00	2	158.96	159.00	-2	5,236	-0.04%
2023/10/13	0	0.00	2	153.50	155.00	-2	5,328	-0.04%
2023/10/12	0.3	154.50	1.1	154.95	155.00	-0.8	5,373	-0.01%
2023/10/11	0	155.00	0	0.00	153.00	0	5,451	0.00%
2023/10/06	5	156.29	5	155.20	154.00	0	5,560	0.00%
2023/10/05	9.5	155.69	7	156.71	158.00	2.5	5,573	0.05%
2023/10/04	6	152.42	10.1	151.84	155.50	-4.1	5,506	-0.07%
2023/10/03	1	151.00	2.2	150.92	150.00	-1.2	5,461	-0.02%
2023/10/02	5	149.70	1	150.50	150.00	4	5,539	0.07%
2023/09/28	4	146.38	3	148.00	148.00	1	5,585	0.02%
2023/09/27	0.2	143.00	0.1	145.04	143.50	0.1	5,640	0.00%
2023/09/26	1	145.50	0	0.00	145.00	1	5,677	0.02%
2023/09/25	0	0.00	0.2	146.00	146.00	-0.2	5,701	0.00%
2023/09/22	0	0.00	2	144.00	147.50	-2	5,746	-0.03%
2023/09/21	3	147.00	0	0.00	146.50	3	5,750	0.05%
2023/09/20	1	150.00	2	150.00	148.00	-1	5,728	-0.02%
2023/09/19	4	154.13	4	154.88	155.00	0	5,683	0.00%
2023/09/18	0	154.50	3.2	154.06	154.50	-3.2	5,654	-0.06%
2023/09/15	1	146.50	9.2	150.49	150.00	-8.2	5,627	-0.14%
2023/09/14	6.1	150.81	7	148.36	149.50	-0.9	5,577	-0.02%
2023/09/13	9.8	145.40	18.3	145.67	145.00	-8.6	5,586	-0.15%
2023/09/12	6	148.25	4	149.00	147.50	2	5,660	0.04%
2023/09/11	4.1	149.94	12	150.08	145.50	-8	5,723	-0.14%
2023/09/08	4	150.50	7	151.43	150.50	-3	5,647	-0.05%
2023/09/07	12.4	152.45	10	152.10	154.00	2.4	5,683	0.04%
2023/09/06	11	150.00	21	150.33	151.50	-10	5,660	-0.18%
2023/09/05	14.3	150.00	14	149.50	151.50	0.3	5,654	0.01%
2023/09/04	29.3	149.62	11	147.86	151.00	18.3	5,644	0.32%
2023/09/01	11	144.95	10	145.55	146.50	1	5,626	0.02%
2023/08/31	16.1	144.22	14	146.93	146.00	2.1	5,646	0.04%
2023/08/30	10	145.05	28.6	145.81	147.00	-18.6	5,504	-0.34%
2023/08/29	5	132.80	18	133.17	134.00	-13	5,393	-0.24%
2023/08/28	0	0.00	4	125.13	126.00	-4	5,426	-0.07%
2023/08/25	7	129.93	0	0.00	126.50	7	5,554	0.13%
2023/08/24	3	127.83	1	127.00	127.00	2	5,540	0.04%
2023/08/23	2.2	125.07	5	126.00	126.00	-2.8	5,623	-0.05%
2023/08/22	3	128.00	0	0.00	126.50	3	5,705	0.05%
2023/08/21	2.1	125.02	0	0.00	125.00	2.1	5,698	0.04%
2023/08/18	0.2	128.00	12	128.25	126.00	-11.9	5,694	-0.21%
2023/08/17	3	127.67	10	127.00	127.00	-7	5,695	-0.12%
2023/08/16	11	121.55	2	122.75	122.50	9	5,692	0.16%
2023/08/15	0	121.50	52	122.46	121.50	-52	5,686	-0.91%
2023/08/14	0.2	125.50	60	124.29	123.00	-59.9	5,663	-1.06%
2023/08/11	19	131.32	0	0.00	130.50	19	5,646	0.34%
2023/08/10	90.1	130.28	1	129.00	130.50	89.1	5,611	1.59%
2023/08/09	7.1	131.03	7.3	132.09	132.50	-0.2	5,629	0.00%
2023/08/08	3	129.01	11	129.91	128.50	-8	5,557	-0.14%
2023/08/07	14.3	127.78	4	127.88	128.00	10.3	5,543	0.18%
2023/08/04	12	130.13	20	131.25	131.50	-8	5,513	-0.15%
2023/08/02	13	128.15	9	127.39	124.50	4	5,356	0.07%
2023/08/01	13	126.81	4	126.50	126.50	9	5,307	0.17%
2023/07/31	20.1	133.34	36	133.78	132.50	-15.9	5,218	-0.30%
2023/07/28	15	123.77	17.1	127.71	128.50	-2.1	4,949	-0.04%
2023/07/27	10	117.95	5	117.50	117.00	5	4,814	0.10%
2023/07/26	5	118.40	8	118.38	116.50	-3	4,891	-0.06%
2023/07/25	17	124.79	45	124.67	119.00	-28	4,949	-0.57%
2023/07/24	13	130.31	24.4	131.02	126.50	-11.4	4,839	-0.23%
2023/07/21	46	121.17	5	122.20	123.50	41	4,566	0.90%
2023/07/20	4	117.00	5	117.90	117.50	-1	4,509	-0.02%
2023/07/19	15	122.07	8	120.63	117.50	7	4,523	0.15%
2023/07/18	3	117.00	4	117.13	120.50	-1	4,571	-0.02%
2023/07/17	3	113.00	11	112.36	112.50	-8	4,579	-0.17%
2023/07/14	4	114.74	5	114.00	115.50	-1	4,635	-0.02%
2023/07/13	26.2	124.46	25.1	117.36	115.50	1.1	4,575	0.02%
2023/07/12	12	125.79	13	124.12	123.50	-1	4,472	-0.02%
2023/07/11	21.1	122.19	5	122.00	125.00	16.1	4,482	0.36%
2023/07/10	6	119.50	7	119.14	117.50	-1	4,466	-0.02%
2023/07/07	3	117.50	2	114.51	117.00	1	4,499	0.02%
2023/07/06	9	120.17	8	119.56	120.00	1	4,546	0.02%
2023/07/05	5	117.30	5	113.10	116.00	0	4,632	0.00%
2023/07/04	6	119.41	15	116.77	117.00	-9	4,605	-0.19%
2023/07/03	0	0.00	4	118.25	119.00	-4	4,597	-0.09%
2023/06/30	12	119.37	1.1	116.95	116.50	10.9	4,588	0.24%
2023/06/29	0	0.00	18	121.86	123.50	-18	4,589	-0.39%
2023/06/28	5	119.30	16	120.31	118.50	-11	4,906	-0.22%
2023/06/27	5	120.80	7	120.43	118.50	-2	5,018	-0.04%
2023/06/26	6	121.67	7	123.36	123.00	-1	5,045	-0.02%
2023/06/21	0	0.00	1	124.00	126.00	-1	5,100	-0.02%
2023/06/20	2	126.25	10	125.05	126.00	-8	5,110	-0.16%
2023/06/19	1	127.40	13	125.00	127.00	-12	5,140	-0.23%
2023/06/16	4	122.00	11	122.45	123.00	-7	5,157	-0.14%
2023/06/15	1	125.00	12	127.04	126.00	-11	5,209	-0.21%
2023/06/14	4	122.13	4.4	122.18	122.00	-0.4	5,317	-0.01%
2023/06/13	5	121.60	16.6	123.40	124.00	-11.6	5,297	-0.22%
2023/06/12	3	119.83	3	121.17	122.00	0	5,241	0.00%
2023/06/09	6	119.75	9	121.28	121.00	-3	5,197	-0.06%
2023/06/08	10	116.85	8	116.94	116.00	2	5,118	0.04%
2023/06/07	31	117.52	25.3	118.41	119.00	5.7	5,052	0.11%
2023/06/06	32	114.08	16	113.75	114.50	16	4,919	0.33%
2023/06/05	3	115.67	3	114.50	115.50	0	4,827	0.00%
2023/06/02	12	111.54	69	113.37	113.00	-57	4,773	-1.19%
2023/06/01	24	107.46	33	107.23	108.00	-9	4,602	-0.20%
2023/05/31	11	104.77	48	104.32	104.50	-37	4,483	-0.83%
2023/05/30	11	97.62	8	98.26	98.20	3	4,340	0.07%
2023/05/29	14	100.43	19.3	101.48	100.00	-5.3	4,322	-0.12%
2023/05/26	68.2	99.86	12.1	99.02	100.00	56.1	4,236	1.32%
2023/05/25	0	0.00	10	96.50	95.40	-10	4,159	-0.24%
2023/05/23	4	95.83	3	96.00	95.90	1	4,205	0.02%
2023/05/22	0	0.00	0.1	96.50	96.80	-0.1	4,254	0.00%
2023/05/19	6	95.13	7	95.34	94.50	-1	4,349	-0.02%
2023/05/18	9	96.22	14	95.09	96.10	-5	4,403	-0.11%
2023/05/17	3	94.70	7	94.54	94.60	-4	4,431	-0.09%
2023/05/15	1	93.10	0	92.90	93.40	1	4,468	0.02%
2023/05/12	2	96.80	12	96.61	97.70	-10	4,478	-0.22%
2023/05/11	11	95.41	3	96.47	95.60	8	4,489	0.18%
2023/05/10	9.1	97.41	0.1	98.30	96.40	9	4,527	0.20%
2023/05/09	32	97.83	3	98.37	98.20	29	4,539	0.64%
2023/05/08	2	98.70	7	98.70	98.80	-5	4,567	-0.11%
2023/05/05	7	97.87	40	98.52	98.80	-33	4,625	-0.71%
2023/05/04	29	96.41	3	96.23	97.00	26	4,636	0.56%
2023/05/03	10	94.56	9	93.20	94.10	1	4,709	0.02%
2023/05/02	3	97.80	32	97.91	96.30	-29	4,761	-0.61%
2023/04/28	5.2	92.75	9	95.03	96.50	-3.8	4,786	-0.08%
2023/04/27	6	87.53	1	87.80	88.20	5	4,705	0.11%
2023/04/26	17	89.81	18	88.57	88.70	-1	4,709	-0.02%
2023/04/25	18	93.39	15	90.29	89.70	3	4,719	0.06%
2023/04/24	13	95.38	6	96.62	94.80	7	4,705	0.15%
2023/04/21	17	100.16	11	98.02	97.10	6	4,736	0.13%
2023/04/20	7	100.67	21	101.12	100.00	-14	4,759	-0.29%
2023/04/19	4	98.75	37	99.08	99.10	-33	4,809	-0.69%
2023/04/18	7	95.30	2	96.00	95.30	5	4,765	0.11%
2023/04/17	1	94.70	53	95.17	95.60	-52	4,800	-1.08%
2023/04/14	22.1	94.02	9	93.90	94.40	13.1	4,792	0.27%
2023/04/13	21	96.01	12	95.02	94.70	9	4,716	0.19%
2023/04/12	11	98.18	3	98.37	98.00	8	4,676	0.17%
2023/04/11	8	100.98	37	101.91	100.00	-29	4,643	-0.62%
2023/04/10	22	98.43	31.1	99.07	99.90	-9.1	4,568	-0.20%
2023/04/07	8.1	95.27	9	96.07	94.50	-0.9	4,466	-0.02%
2023/04/06	4	92.65	1	94.20	94.50	3	4,418	0.07%
2023/03/31	6	90.75	2	92.25	92.30	4	4,399	0.09%
2023/03/30	4	91.07	1	91.30	90.40	3	4,383	0.07%
2023/03/29	13	95.65	18	96.29	91.30	-5	4,350	-0.11%
2023/03/28	10	92.09	14.1	92.82	93.10	-4.1	4,040	-0.10%
2023/03/27	75	91.09	8	91.88	90.90	67	3,953	1.69%
2023/03/24	6	90.97	5	91.02	90.10	1	3,941	0.03%
2023/03/23	13	89.72	3	89.33	89.60	10	3,888	0.26%
2023/03/22	8	89.55	0	0.00	89.80	8	3,851	0.21%
2023/03/21	3	89.63	2	90.10	90.20	1	3,808	0.03%
2023/03/20	7	91.66	7	91.30	91.90	0	3,736	0.00%
2023/03/17	10	89.06	53.1	89.42	90.50	-43.1	3,579	-1.20%
2023/03/16	3	84.23	1	82.80	83.10	2	3,357	0.06%
2023/03/15	1	84.00	2	84.00	83.80	-1	3,378	-0.03%
2023/03/14	1	82.20	1	82.20	82.10	0	3,383	0.00%
2023/03/13	0	0.00	5	81.08	81.90	-5	3,419	-0.15%
2023/03/10	4	82.33	8	81.55	81.50	-4	3,436	-0.12%
2023/03/09	5	85.36	0	0.00	83.70	5	3,486	0.14%
2023/03/08	5	85.10	0	0.00	85.50	5	3,514	0.14%
2023/03/07	4	84.88	3	83.77	83.50	1	3,551	0.03%
2023/03/06	0	0.00	1	84.70	85.40	-1	3,562	-0.03%
2023/03/03	1	83.39	3	83.10	83.60	-2	3,768	-0.05%
2023/03/02	1	82.40	0.1	82.60	82.40	0.9	4,004	0.02%
2023/03/01	1	82.40	6	82.42	82.70	-5	4,089	-0.12%
2023/02/24	2	84.80	0	0.00	84.50	2	4,066	0.05%
2023/02/23	0	0.00	2	86.00	86.30	-2	4,064	-0.05%
2023/02/22	10	85.42	0	0.00	84.60	10	4,100	0.24%
2023/02/21	1	87.70	0	0.00	87.50	1	4,199	0.02%
2023/02/20	6	87.57	5	87.66	87.20	1	4,190	0.02%
2023/02/17	16	88.62	10	88.56	88.80	6	4,141	0.14%
2023/02/16	6	86.92	13	86.80	86.90	-7	4,046	-0.17%
2023/02/15	1	85.30	9	85.68	85.30	-8	4,063	-0.20%
2023/02/14	1	84.40	0	0.00	84.00	1	4,052	0.02%
2023/02/13	2	84.45	0	0.00	84.40	2	4,071	0.05%
2023/02/10	1	83.20	0	0.00	83.00	1	4,073	0.02%
2023/02/09	2	83.00	4	84.08	82.90	-2	4,038	-0.05%
2023/02/08	0	0.00	1.1	84.09	84.80	-1.1	4,039	-0.03%
2023/02/07	12	84.04	3	83.90	83.60	9	3,985	0.23%
2023/02/06	6	84.65	0	0.00	84.80	6	3,960	0.15%
2023/02/03	10	84.49	12	84.46	84.30	-2	3,922	-0.05%
2023/02/02	10	86.08	10	87.01	87.90	0	3,886	0.00%
2023/02/01	20	86.88	11	86.25	85.90	9	3,892	0.23%
2023/01/31	4	88.10	35	87.99	88.60	-31	3,798	-0.82%
2023/01/30	32	85.49	8.6	85.90	87.50	23.4	3,704	0.63%
2023/01/17	3	80.03	5	80.00	79.60	-2	3,590	-0.06%
2023/01/16	14	78.49	4	78.83	79.00	10	3,571	0.28%
2023/01/13	4	76.78	3	77.17	77.60	1	3,540	0.03%
2023/01/12	2.2	78.71	3	78.73	78.70	-0.8	3,494	-0.02%
2023/01/11	13.1	80.68	0	0.00	80.20	13.1	3,456	0.38%
2023/01/10	3.1	80.09	33	80.81	81.40	-29.9	3,384	-0.88%
2023/01/09	38.1	79.33	46	79.90	80.00	-7.9	3,221	-0.25%
2023/01/06	0	0.00	2	73.80	74.40	-2	3,036	-0.07%
2023/01/05	3	72.43	2	72.20	72.20	1	2,976	0.03%
2023/01/04	2	70.25	0	0.00	70.50	2	2,915	0.07%
2023/01/03	1	69.00	1	69.50	69.20	0	2,905	0.00%
2022/12/30	4	68.55	2	69.00	69.00	2	2,897	0.07%
2022/12/29	3	67.97	5	68.74	69.20	-2	2,892	-0.07%
2022/12/28	2.1	67.58	0	0.00	67.70	2.1	2,935	0.07%
2022/12/27	1	69.40	7	69.23	69.70	-6	2,880	-0.21%
2022/12/22	1	66.50	1	66.40	67.00	0	2,856	0.00%
2022/12/21	2.1	66.26	0	0.00	65.70	2.1	2,886	0.07%
2022/12/20	5.1	66.76	3	66.77	65.80	2.1	2,913	0.07%
2022/12/19	6	67.60	0	0.00	67.00	6	2,919	0.21%
2022/12/16	0	0.00	5	68.30	68.10	-5	2,915	-0.17%
2022/12/15	1	70.70	0	0.00	70.70	1	2,874	0.03%
2022/12/14	2	72.30	1	72.30	72.80	1	2,860	0.03%
2022/12/13	3	72.20	0	0.00	70.80	3	2,867	0.10%
2022/12/12	1	71.70	0	0.00	71.60	1	2,868	0.03%
2022/12/09	13.1	72.41	2	71.95	71.30	11.1	2,870	0.39%
2022/12/08	2	71.70	0	0.00	71.60	2	2,861	0.07%
2022/12/07	8	73.75	1	72.50	72.20	7	2,855	0.25%
2022/12/06	0	75.70	0	0.00	75.00	0	2,834	0.00%
2022/12/05	7	78.14	2	77.90	77.80	5	2,810	0.18%
2022/12/02	7	79.00	4	78.80	78.80	3	2,763	0.11%
2022/12/01	2	80.60	0	0.00	79.30	2	2,737	0.07%
2022/11/29	3	76.63	1	76.70	77.40	2	2,688	0.07%
2022/11/28	2	78.80	1	80.00	79.40	1	2,640	0.04%
2022/11/25	11	81.07	11	80.93	80.60	0	2,637	0.00%
2022/11/24	17	77.78	32.1	79.58	80.70	-15.1	2,504	-0.60%
2022/11/23	1	74.30	2	74.80	73.40	-1	2,254	-0.04%
2022/11/22	2	69.10	4	68.65	69.20	-2	2,165	-0.09%
2022/11/21	2	69.45	5	69.80	68.50	-3	2,166	-0.14%
2022/11/18	0.1	70.50	0	0.00	70.50	0.1	2,185	0.00%
2022/11/17	4	69.25	18	70.39	72.70	-14	2,136	-0.66%
2022/11/16	0.1	67.90	4	68.23	68.10	-4	2,019	-0.20%
2022/11/15	2.1	67.00	4	67.80	68.10	-2	1,998	-0.10%
2022/11/11	6	67.38	2	69.70	67.80	4	1,969	0.20%
2022/11/10	2	66.30	1	65.50	66.50	1	1,886	0.05%
2022/11/09	0	0.00	2	64.60	64.50	-2	1,857	-0.11%
2022/11/07	3	60.87	0	0.00	62.10	3	1,794	0.17%
2022/11/03	0.2	58.53	0	0.00	58.70	0.2	1,750	0.01%
2022/11/02	1	57.60	0	0.00	58.70	1	1,745	0.06%
2022/10/31	0	0.00	1	57.70	57.80	-1	1,751	-0.06%
2022/10/28	2.1	53.60	1	53.10	53.40	1.1	1,739	0.06%
2022/10/26	0.1	55.60	0	0.00	55.00	0.1	1,692	0.01%
2022/10/25	2.1	57.30	0	0.00	55.70	2.1	1,710	0.12%
2022/10/24	1	58.90	0	0.00	58.40	1	1,739	0.06%
2022/10/20	2	57.50	2	57.20	58.40	0	1,870	0.00%
2022/10/18	1	58.40	3	58.43	58.50	-2	1,861	-0.11%
2022/10/17	2	57.05	0	0.00	59.00	2	1,857	0.11%
2022/10/14	0	0.00	1	57.60	57.90	-1	1,851	-0.05%
2022/10/13	2	56.90	1	56.10	55.00	1	1,848	0.05%
2022/10/12	3.1	56.69	2	57.15	56.50	1.1	1,833	0.06%
2022/10/11	2.1	55.16	0	0.00	55.90	2.1	1,828	0.11%
2022/10/06	10	57.41	7	57.13	59.00	3	1,827	0.16%
2022/10/05	3	58.40	2	59.10	58.40	1	1,820	0.05%
2022/10/04	1	56.80	5	56.22	56.70	-4	1,769	-0.23%
2022/10/03	3.1	55.64	2	55.40	55.50	1.1	1,765	0.06%
2022/09/30	2.1	55.19	3	56.07	56.60	-0.9	1,781	-0.05%
2022/09/29	2	54.30	5	54.94	55.00	-3	1,792	-0.17%
2022/09/28	6.1	53.77	2	55.00	53.30	4.1	1,812	0.22%
2022/09/27	2.3	56.11	3	56.37	56.50	-0.8	1,784	-0.04%
2022/09/26	2	59.50	2	58.70	57.10	0	1,772	0.00%
2022/09/23	4.5	60.79	1	60.40	60.00	3.5	1,794	0.20%
2022/09/22	3.1	62.18	2	62.55	62.10	1.1	1,808	0.06%
2022/09/21	3	63.30	0	0.00	63.10	3	1,812	0.17%
2022/09/20	1	64.90	2	65.00	65.00	-1	1,833	-0.05%
2022/09/19	1.1	66.00	0	0.00	65.60	1.1	1,840	0.06%
2022/09/16	0.3	67.36	0	0.00	66.50	0.3	1,869	0.01%
2022/09/15	6	68.38	1	68.90	68.00	5	1,918	0.26%
2022/09/14	1	67.60	1	67.20	67.60	0	1,954	0.00%
2022/09/13	5	68.20	0	0.00	68.60	5	1,969	0.25%
2022/09/12	3	69.13	0	0.00	68.60	3	2,021	0.15%
2022/09/08	0.1	67.73	1	68.40	68.50	-1	2,031	-0.05%
2022/09/07	4	67.10	1	66.50	67.00	3	2,046	0.15%
2022/09/06	1	67.40	1	66.80	66.80	0	2,049	0.00%
2022/09/05	5.1	68.38	0	0.00	67.50	5.1	2,045	0.25%
2022/09/02	1	71.00	4	71.65	71.10	-3	2,019	-0.15%
2022/09/01	3	73.80	22	74.95	72.10	-19	2,011	-0.94%
2022/08/31	35	74.99	10	76.24	76.20	25	1,961	1.27%
2022/08/30	0	0.00	2	71.50	72.00	-2	1,886	-0.11%
2022/08/29	1	69.70	4	70.65	70.30	-3	1,913	-0.16%
2022/08/26	1	73.50	1	73.70	73.60	0	1,964	0.00%
2022/08/25	3	73.00	2	72.90	73.50	1	1,976	0.05%
2022/08/23	4	72.08	3	72.20	71.90	1	2,133	0.05%
2022/08/22	0.1	71.90	1	72.00	71.50	-1	2,224	-0.04%
2022/08/18	1	70.40	2	71.60	71.80	-1	2,270	-0.04%
2022/08/17	3	71.50	0	0.00	71.80	3	2,275	0.13%
2022/08/16	2	71.25	2	72.00	71.30	0	2,298	0.00%
2022/08/12	0	0.00	3	69.50	69.70	-3	2,291	-0.13%
2022/08/11	1	68.60	1	68.50	68.40	0	2,312	0.00%
2022/08/10	0	0.00	1	67.30	66.90	-1	2,370	-0.04%
2022/08/09	6	67.20	0	0.00	67.70	6	2,407	0.25%
2022/08/08	1	67.60	1	67.40	67.90	0	2,437	0.00%
2022/08/04	4	66.03	3	66.00	66.20	1	2,508	0.04%
2022/08/03	3	67.57	5	68.60	67.70	-2	2,480	-0.08%
2022/08/02	1	69.00	2	69.50	69.50	-1	2,488	-0.04%
2022/08/01	2	71.05	3	71.40	71.00	-1	2,490	-0.04%
2022/07/29	1	71.44	1	73.00	73.30	0	2,503	0.00%
2022/07/28	4	71.00	0	0.00	70.50	4	2,511	0.16%
2022/07/27	3	67.53	4	69.13	69.80	-1	2,512	-0.04%
2022/07/26	2	73.00	0	0.00	72.90	2	2,463	0.08%
2022/07/22	0	0.00	2	75.25	75.10	-2	2,792	-0.07%
2022/07/21	1	75.70	1	75.90	76.40	0	2,868	0.00%
2022/07/20	0.1	75.20	1	74.80	74.20	-1	2,879	-0.03%
2022/07/19	0	0.00	1	72.80	73.10	-1	2,896	-0.03%
2022/07/18	0	0.00	3	72.60	73.40	-3	2,952	-0.10%
2022/07/15	1	71.80	2	71.85	72.10	-1	3,008	-0.03%
2022/07/14	1	70.79	0	0.00	70.80	1	3,015	0.03%
2022/07/13	1	69.20	2	68.70	69.10	-1	3,037	-0.03%
2022/07/12	1	66.90	0	0.00	66.70	1	3,056	0.03%
2022/07/11	4	69.70	3	70.67	70.90	1	3,063	0.03%
2022/07/08	8	70.68	5	70.82	71.30	3	3,071	0.10%
2022/07/07	9	68.20	7	68.67	68.60	2	3,060	0.07%
2022/07/06	7	69.26	4	67.30	67.30	3	3,096	0.10%
2022/07/05	4	67.70	4	68.28	68.30	0	3,129	0.00%
2022/07/04	1	67.90	0	0.00	67.10	1	3,235	0.03%
2022/07/01	3	69.90	6	69.12	67.10	-3	3,274	-0.09%
2022/06/30	3	73.00	1	72.40	72.00	2	3,220	0.06%
2022/06/29	1	75.40	4	75.50	75.20	-3	3,193	-0.09%
2022/06/28	9	77.13	4	76.43	75.50	5	3,203	0.16%
2022/06/27	1	79.80	1	79.90	79.90	0	3,189	0.00%
2022/06/24	6	77.08	4	77.53	77.50	2	3,201	0.06%
2022/06/23	4.1	77.13	3	77.70	77.00	1.1	3,177	0.03%
2022/06/22	1	82.10	1	83.50	81.60	0	3,127	0.00%
2022/06/21	1	85.40	1	86.00	85.90	0	3,089	0.00%
2022/06/20	5.2	86.98	2	84.25	83.50	3.2	3,079	0.10%
2022/06/17	8	89.25	4	89.20	88.90	4	3,015	0.13%
2022/06/16	1	93.80	1	93.80	90.60	0	3,011	0.00%
2022/06/14	1.2	92.67	2	93.74	94.60	-0.9	3,029	-0.03%
2022/06/13	10.1	93.89	4	93.40	92.60	6.1	3,035	0.20%
2022/06/10	2.1	96.50	4	96.70	96.20	-1.9	3,044	-0.06%
2022/06/09	1	97.60	5	97.38	97.50	-4	3,054	-0.13%
2022/06/08	0	0.00	6	97.22	96.90	-6	3,085	-0.19%
2022/06/07	1	96.50	3	97.90	98.40	-2	3,118	-0.06%
2022/06/06	4	98.43	10	98.37	98.20	-6	3,115	-0.19%
2022/06/02	0	97.80	4	97.45	98.00	-4	3,070	-0.13%
2022/06/01	6	97.83	4	97.65	97.70	2	3,071	0.07%
2022/05/31	21	97.11	7	97.80	97.10	14	3,024	0.46%
2022/05/30	6	94.22	5	94.34	95.30	1	2,893	0.03%
2022/05/27	4	88.98	4	89.90	90.00	0	2,802	0.00%
2022/05/26	4	86.93	0	0.00	86.90	4	2,780	0.14%
2022/05/25	1	87.80	2	87.89	88.00	-1	2,774	-0.04%
2022/05/24	7.1	86.84	4	90.20	86.20	3.1	2,787	0.11%
2022/05/23	2	91.00	2	90.30	89.80	0	2,765	0.00%
2022/05/20	1	89.60	3	90.57	90.80	-2	2,775	-0.07%
2022/05/19	11.1	89.64	0	0.00	89.60	11.1	2,767	0.40%
2022/05/18	8.1	93.24	6	92.53	92.00	2.1	2,746	0.08%
2022/05/17	4	91.48	7	91.67	92.70	-3	2,701	-0.11%
2022/05/16	5.1	90.75	3	89.97	89.70	2.1	2,711	0.08%
2022/05/13	2	91.15	1	90.80	90.80	1	2,769	0.04%
2022/05/12	3.1	89.52	5	90.60	89.80	-1.9	2,824	-0.07%
2022/05/11	2	88.00	14	88.71	88.60	-12	2,817	-0.43%
2022/05/10	6	86.80	3	87.37	88.00	3	2,836	0.11%
2022/05/09	2	89.05	3	88.13	87.20	-1	2,825	-0.04%
2022/05/06	1	90.10	0	0.00	90.50	1	2,837	0.04%
2022/05/05	6	92.30	5	92.58	92.70	1	2,808	0.04%
2022/05/04	3	89.37	5	89.64	90.50	-2	2,774	-0.07%
2022/05/03	7	88.46	5	88.14	89.10	2	2,749	0.07%
2022/04/29	4.2	87.26	15	87.90	86.80	-10.8	2,698	-0.40%
2022/04/28	41.1	85.81	4	85.43	83.40	37.1	2,581	1.44%
2022/04/27	6.2	88.74	13	90.52	88.60	-6.8	2,381	-0.29%
2022/04/26	15	93.93	0	0.00	93.10	15	2,319	0.65%
2022/04/25	5.1	93.70	14	94.41	93.60	-9	2,307	-0.39%
2022/04/22	3	96.87	3	96.30	96.80	0	2,295	0.00%
2022/04/21	3	96.97	3	94.73	96.00	0	2,266	0.00%
2022/04/20	2	93.00	0	0.00	92.60	2	2,261	0.09%
2022/04/19	1	91.60	0	0.00	91.20	1	2,344	0.04%
2022/04/18	1.1	91.55	0	0.00	91.20	1.1	2,348	0.05%
2022/04/15	0.2	92.87	1	93.60	92.60	-0.9	2,333	-0.04%
2022/04/14	3.1	96.36	0	0.00	95.90	3.1	2,355	0.13%
2022/04/13	6	96.13	0	0.00	97.40	6	2,390	0.25%
2022/04/12	2	96.30	0	0.00	95.80	2	2,409	0.08%
2022/04/11	3.1	98.66	9	97.37	96.70	-5.9	2,395	-0.25%
2022/04/08	6.1	99.53	5	100.00	99.40	1.1	2,332	0.05%
2022/04/07	7	106.00	3.2	101.86	101.50	3.8	2,220	0.17%
2022/04/06	5	109.70	1	109.50	110.50	4	2,180	0.18%
2022/04/01	7	111.36	0	0.00	112.50	7	2,221	0.32%
2022/03/31	1.1	114.93	0	0.00	113.50	1.1	2,289	0.05%
2022/03/30	10	118.65	0	0.00	117.50	10	2,309	0.43%
2022/03/29	0	0.00	4	119.88	119.50	-4	2,310	-0.17%
2022/03/25	1	116.01	0	0.00	116.00	1	2,297	0.04%
2022/03/24	1	119.50	1.2	118.50	119.00	-0.1	2,301	-0.01%
2022/03/23	1	119.51	1	120.50	120.00	0	2,331	0.00%
2022/03/22	0	118.99	0	0.00	119.00	0	2,339	0.00%
2022/03/21	1	118.50	1	118.50	118.50	0	2,362	0.00%
2022/03/18	1	118.00	0	0.00	117.00	1	2,383	0.04%
2022/03/17	0.2	118.50	1	119.50	118.00	-0.9	2,410	-0.04%
2022/03/15	1	113.51	1	114.50	113.00	0	2,443	0.00%
2022/03/14	0	0.00	0	116.00	118.00	0	2,460	0.00%
2022/03/11	1	113.51	0	0.00	113.50	1	2,474	0.04%
2022/03/10	0	0.00	3	115.17	115.00	-3	2,469	-0.12%
2022/03/09	4.1	110.38	3	109.17	109.00	1.1	2,459	0.04%
2022/03/08	1.1	112.40	1	111.00	111.50	0.1	2,530	0.00%
2022/03/07	2.1	111.53	0	0.00	112.50	2.1	2,599	0.08%
2022/03/01	0.1	115.96	4	116.25	116.50	-3.9	3,442	-0.11%
2022/02/25	1	114.00	2	112.25	111.50	-1	3,617	-0.03%
2022/02/24	1	111.01	7	111.21	110.00	-6	3,742	-0.16%
2022/02/23	5	115.30	1	115.50	116.00	4	3,847	0.10%
2022/02/22	3.1	115.18	8	114.94	115.00	-4.9	3,968	-0.12%
2022/02/21	2	117.75	0	0.00	119.00	2	4,015	0.05%
2022/02/18	0	0.00	6	118.67	119.00	-6	4,053	-0.15%
2022/02/17	2	117.50	1	117.00	117.50	1	4,102	0.02%
2022/02/16	6	118.50	1	119.50	118.50	5	4,114	0.12%
2022/02/15	8	116.75	12	116.92	116.50	-4	4,094	-0.10%
2022/02/14	8.4	118.07	5	120.40	117.50	3.4	4,050	0.08%
2022/02/11	14	127.50	4	127.00	127.00	10	4,009	0.25%
2022/02/10	9	130.00	6	128.83	129.00	3	3,985	0.08%
2022/02/09	2	131.25	0	0.00	131.50	2	3,988	0.05%
2022/02/08	2	131.00	6	132.33	133.50	-4	4,011	-0.10%
2022/02/07	0	126.71	21.8	124.54	127.50	-21.8	4,134	-0.53%
2022/01/26	0.1	123.76	1	126.00	127.00	-0.9	4,228	-0.02%
2022/01/25	2	124.50	1	126.06	123.50	1	4,338	0.02%
2022/01/24	0	0.00	14.6	125.04	127.00	-14.6	4,423	-0.33%
2022/01/21	2	128.75	3	128.15	127.00	-1	4,646	-0.02%
2022/01/20	1	129.50	1	130.00	130.50	0	4,925	0.00%
2022/01/19	2	127.25	0	128.00	127.00	2	5,155	0.04%
2022/01/17	0	0.00	4	129.63	130.00	-4	5,211	-0.08%
2022/01/14	11	125.73	10	127.50	129.50	1	5,238	0.02%
2022/01/13	3.1	127.46	1	127.51	128.00	2	5,292	0.04%
2022/01/12	5.1	124.26	1	124.00	125.50	4.1	5,289	0.08%
2022/01/11	5	125.31	0	0.00	126.00	5	5,228	0.10%
2022/01/10	3	130.33	8	130.31	130.00	-5	5,200	-0.10%
2022/01/07	8.1	130.27	2.2	131.14	130.00	5.9	5,196	0.11%
2022/01/06	6	134.75	5	133.60	134.00	1	5,158	0.02%
2022/01/05	2	138.00	1	139.50	139.50	1	5,139	0.02%
2022/01/04	10	141.35	1	142.00	140.50	9	5,150	0.17%
2022/01/03	0	144.00	0.5	145.51	146.00	-0.5	5,189	-0.01%
2021/12/30	0	0.00	5	143.90	144.00	-5	5,258	-0.10%
2021/12/29	10	143.76	3.1	144.85	145.00	6.9	5,343	0.13%
2021/12/28	8	148.69	82.3	148.03	148.00	-74.2	5,345	-1.39%
2021/12/27	14.1	147.22	20	148.53	148.50	-6	5,321	-0.11%
2021/12/24	3.3	143.38	8	144.44	145.50	-4.7	5,259	-0.09%
2021/12/23	5	142.60	7	142.50	143.00	-2	5,230	-0.04%
2021/12/22	1	141.00	5	140.60	141.00	-4	5,230	-0.08%
2021/12/21	2	140.00	1	137.03	140.50	1	5,236	0.02%
2021/12/20	1	138.00	8	137.25	136.50	-7	5,235	-0.13%
2021/12/17	2	137.75	4	138.75	137.50	-2	5,243	-0.04%
2021/12/16	4	142.50	3	142.17	142.50	1	5,243	0.02%
2021/12/15	1	138.00	0	139.50	139.50	1	5,241	0.02%
2021/12/14	10	138.91	0	0.00	138.00	10	5,245	0.19%
2021/12/13	4.1	143.13	4	143.75	143.50	0.1	5,252	0.00%
2021/12/10	9.3	140.05	5	140.30	140.00	4.3	5,266	0.08%
2021/12/09	3	146.00	0	0.00	144.00	3	5,245	0.06%
2021/12/08	77	146.08	7	145.50	145.00	70	5,234	1.34%
2021/12/07	12	143.08	4	143.25	143.50	8	5,226	0.15%
2021/12/06	4.1	144.50	1	144.00	143.50	3.1	5,228	0.06%
2021/12/03	7.1	146.85	12	147.67	147.50	-4.9	5,283	-0.09%
2021/12/02	10	149.45	16	145.78	144.50	-6	5,283	-0.11%
2021/12/01	3	151.33	7	152.29	152.00	-4	5,229	-0.08%
2021/11/30	40.6	155.64	15	156.63	153.00	25.6	5,197	0.49%
2021/11/29	33	149.94	36.2	150.71	153.00	-3.2	5,019	-0.06%
2021/11/26	5.1	144.49	7.1	144.11	145.00	-2	4,902	-0.04%
2021/11/25	38.1	152.06	34.4	152.01	146.00	3.8	4,822	0.08%
2021/11/24	14.2	147.20	55.8	148.71	149.50	-41.6	4,623	-0.90%
2021/11/23	34.4	145.31	28.6	145.65	144.00	5.8	4,441	0.13%
2021/11/22	22.1	143.35	30.2	144.91	146.00	-8.1	4,339	-0.19%
2021/11/19	5.1	139.51	17	140.79	141.00	-11.9	4,264	-0.28%
2021/11/18	4	135.88	4	136.50	136.00	0	4,195	0.00%
2021/11/17	10.1	134.50	5	134.30	134.50	5	4,166	0.12%
2021/11/16	9.1	136.94	6	135.42	134.00	3.1	4,142	0.07%
2021/11/15	4.1	135.89	2	135.75	135.00	2.1	4,102	0.05%
2021/11/12	0	0.00	3	133.83	134.00	-3	4,094	-0.07%
2021/11/11	14	132.46	0	132.50	132.50	14	4,081	0.34%
2021/11/10	9.1	134.76	2.5	135.16	136.00	6.6	4,047	0.16%
2021/11/09	25	132.06	3	132.00	132.00	22	4,013	0.55%
2021/11/08	4.4	132.17	7	132.64	133.00	-2.6	4,025	-0.07%
2021/11/05	3	133.84	1.2	134.00	134.00	1.8	4,010	0.05%
2021/11/04	8.6	133.89	5	133.80	132.50	3.6	4,007	0.09%
2021/11/03	8	140.44	6.1	141.00	140.00	2	3,876	0.05%
2021/11/02	27.5	142.24	28.1	138.35	137.50	-0.5	3,798	-0.01%
2021/11/01	20.1	143.80	7.4	144.64	144.50	12.7	3,692	0.34%
2021/10/29	43.1	143.86	48	141.98	140.50	-4.9	3,613	-0.14%
2021/10/28	53	143.25	53.8	144.24	144.00	-0.7	3,397	-0.02%
2021/10/27	29	138.34	41.2	139.43	139.50	-12.2	3,132	-0.39%
2021/10/26	5	132.50	13	131.62	132.00	-8	2,953	-0.27%
2021/10/25	4	131.88	5.2	133.15	133.00	-1.2	2,937	-0.04%
2021/10/22	3	130.00	11.4	131.62	133.00	-8.4	2,987	-0.28%
2021/10/21	6.2	131.15	14	129.79	128.50	-7.8	3,017	-0.26%
2021/10/20	0.1	129.75	3	127.17	127.50	-2.9	2,976	-0.10%
2021/10/19	10	124.65	0	0.00	124.50	10	3,046	0.33%
2021/10/18	1	120.50	1	120.50	121.00	0	3,146	0.00%
2021/10/15	2	123.00	1	121.50	121.50	1	3,215	0.03%
2021/10/14	1	119.50	1	120.00	120.00	0	3,266	0.00%
2021/10/13	1	118.00	6	120.08	118.50	-5	3,278	-0.15%
2021/10/12	4	123.38	1	122.50	122.50	3	3,267	0.09%
2021/10/08	11.2	126.48	12	126.54	127.50	-0.8	3,256	-0.03%
2021/10/07	16	124.41	33.1	125.52	126.50	-17.1	3,223	-0.53%
2021/10/06	16	119.28	7	117.57	115.00	9	3,256	0.28%
2021/10/05	2	116.50	0	0.00	117.00	2	3,421	0.06%
2021/10/04	0	0.00	3	115.84	115.00	-3	3,486	-0.09%
2021/10/01	3.1	115.06	4	116.48	115.00	-0.9	3,669	-0.03%
2021/09/30	1.1	119.05	1	119.49	118.00	0.1	3,928	0.00%
2021/09/29	12.2	117.50	5	117.00	117.00	7.2	3,978	0.18%
2021/09/28	3.1	121.32	0	0.00	121.00	3.1	4,055	0.08%
2021/09/27	0	0.00	2	125.00	124.50	-2	4,134	-0.05%
2021/09/24	3	124.50	9	124.72	124.00	-6	4,191	-0.14%
2021/09/23	4	122.75	0	121.50	121.50	4	4,429	0.09%
2021/09/22	3	122.33	4	123.50	124.50	-1	4,473	-0.02%
2021/09/17	3	125.00	5	124.50	125.50	-2	4,586	-0.04%
2021/09/16	1	123.50	1	123.50	123.50	0	4,857	0.00%
2021/09/15	10.2	125.54	0	0.00	124.00	10.2	4,942	0.21%
2021/09/14	1	128.50	3	128.50	129.50	-2	4,986	-0.04%
2021/09/13	4	131.50	0.3	131.50	130.50	3.8	5,019	0.07%
2021/09/10	2	132.53	2.2	134.55	136.00	-0.2	5,024	0.00%
2021/09/09	2	132.50	6.1	132.08	133.00	-4.1	5,018	-0.08%
2021/09/08	10.3	129.54	2	128.00	127.50	8.3	5,018	0.16%
2021/09/07	4	134.13	28	134.05	137.00	-24	4,964	-0.48%
2021/09/06	23	139.19	6	136.25	136.50	17	4,959	0.34%
2021/09/03	19	137.63	6	137.58	138.00	13	4,965	0.26%
2021/09/02	26	136.23	2.4	137.44	139.50	23.7	5,163	0.46%
2021/09/01	12.4	133.84	17.3	135.95	139.50	-4.9	5,078	-0.10%
2021/08/31	3	127.17	0	0.00	127.00	3	4,951	0.06%
2021/08/30	3.1	128.02	0	0.00	127.00	3.1	4,956	0.06%
2021/08/27	7	127.29	2	127.50	124.50	5	4,946	0.10%
2021/08/26	4	126.38	1	127.50	126.00	3	4,942	0.06%
2021/08/25	7	129.43	3	128.17	129.00	4	4,943	0.08%
2021/08/24	1	120.00	2	123.25	123.50	-1	4,941	-0.02%
2021/08/23	0	0.00	1	122.00	121.00	-1	4,923	-0.02%
2021/08/20	0.1	114.52	3	113.67	113.00	-2.9	4,940	-0.06%
2021/08/19	6	111.83	8	112.88	111.50	-2	4,983	-0.04%
2021/08/18	5	116.10	2	117.25	118.00	3	4,995	0.06%
2021/08/17	2	115.75	0	118.50	112.00	2	5,024	0.04%
2021/08/16	0.1	116.99	1	119.00	118.00	-0.9	5,022	-0.02%
2021/08/13	1.1	119.91	2	119.01	118.50	-0.9	5,022	-0.02%
2021/08/12	0	0.00	0.1	127.27	126.00	-0.1	5,011	0.00%
2021/08/11	1	125.00	0	0.00	123.00	1	4,985	0.02%
2021/08/10	2.2	125.56	2	126.25	125.00	0.2	4,986	0.00%
2021/08/09	0.1	130.52	0	130.00	129.50	0	4,977	0.00%
2021/08/06	3.2	132.73	0	0.00	131.50	3.2	4,979	0.06%
2021/08/05	0	0.00	1	135.00	134.50	-1	5,001	-0.02%
2021/08/04	2	137.75	1	139.00	138.00	1	5,041	0.02%
2021/08/03	1	135.50	1.1	136.00	135.50	-0.1	5,073	0.00%
2021/08/02	8.1	132.69	9	134.61	134.00	-0.9	5,068	-0.02%
2021/07/30	1.1	137.98	2	140.41	136.50	-1	5,073	-0.02%
2021/07/28	2.1	134.48	6	133.92	133.50	-3.9	5,076	-0.08%
2021/07/27	4.1	137.62	0	0.00	138.00	4.1	5,070	0.08%
2021/07/26	4	143.63	5.1	142.70	141.50	-1.1	5,027	-0.02%
2021/07/23	9.2	143.53	1	145.50	142.00	8.2	5,033	0.16%
2021/07/22	10	145.60	8	148.75	149.50	2	4,950	0.04%
2021/07/21	0	0.00	67	142.78	142.00	-67	4,875	-1.37%
2021/07/20	15.2	138.01	0	0.00	137.50	15.2	4,829	0.31%
2021/07/19	3	145.00	3	144.00	144.00	0	4,785	0.00%
2021/07/16	3	145.50	5	144.40	144.00	-2	4,825	-0.04%
2021/07/15	3	144.83	2	144.75	145.00	1	4,833	0.02%
2021/07/14	3	145.67	11	145.68	146.00	-8	4,827	-0.17%
2021/07/13	23	146.59	15	145.93	144.50	8	4,812	0.17%
2021/07/12	30	149.73	25.1	148.81	148.00	4.9	4,717	0.10%
2021/07/09	6	143.49	4	142.00	141.50	2	4,507	0.04%
2021/07/08	36.2	145.34	13	144.35	145.00	23.2	4,467	0.52%
2021/07/07	22	142.25	39.5	144.55	147.50	-17.5	4,330	-0.40%
2021/07/06	9	137.72	25	136.30	139.50	-16	4,123	-0.39%
2021/07/05	35	140.54	11	142.50	138.50	24	4,189	0.57%
2021/07/02	4	135.25	12.2	135.64	139.50	-8.2	4,220	-0.19%
2021/07/01	9	131.06	25.1	132.05	130.00	-16.1	4,303	-0.37%
2021/06/30	23.4	137.68	9	134.94	134.00	14.4	4,291	0.34%
2021/06/29	4.1	138.56	1	137.50	139.00	3.1	4,111	0.08%
2021/06/28	9	137.67	7.1	138.38	138.00	1.9	4,153	0.05%
2021/06/25	9	136.50	21	138.36	138.00	-12	4,112	-0.29%
2021/06/24	1.2	127.71	48.3	130.04	130.00	-47.1	3,832	-1.23%
2021/06/23	2	124.75	34	125.87	127.00	-32	3,738	-0.86%
2021/06/22	13	124.65	1	123.50	123.00	12	3,696	0.32%
2021/06/21	1.1	122.41	1.2	121.54	122.00	-0.1	3,834	0.00%
2021/06/18	4	123.50	4	121.50	121.50	0	3,841	0.00%
2021/06/17	3	120.00	19	120.82	122.50	-16	3,873	-0.41%
2021/06/16	3	118.50	3	119.17	119.00	0	3,888	0.00%
2021/06/15	0.2	117.25	0	0.00	117.50	0.2	3,890	0.01%
2021/06/11	0.1	119.50	0	0.00	119.00	0.1	3,876	0.00%
2021/06/10	22.2	122.38	27	121.00	118.50	-4.8	3,906	-0.12%
2021/06/09	0	0.00	4	117.00	118.00	-4	3,670	-0.11%
2021/06/07	0	0.00	1	116.00	116.50	-1	3,744	-0.03%
2021/06/04	2	115.50	2	113.50	113.00	0	3,756	0.00%
2021/06/03	3	113.67	1	114.00	114.50	2	3,816	0.05%
2021/06/02	1	114.00	0	0.00	113.50	1	3,874	0.03%
2021/06/01	1	116.50	4	117.88	117.00	-3	3,901	-0.08%
2021/05/31	0	0.00	4.1	113.99	113.50	-4.1	3,878	-0.10%
2021/05/28	0	0.00	0.3	111.50	112.00	-0.3	3,911	-0.01%
2021/05/27	6	107.33	9	108.50	107.00	-3	3,880	-0.08%
2021/05/25	1	105.50	1	104.00	104.50	0	3,848	0.00%
2021/05/24	1	97.70	0	0.00	99.60	1	3,833	0.03%
2021/05/21	0	98.40	1	98.90	99.80	-1	3,848	-0.03%
2021/05/19	0	0.00	2	97.65	98.10	-2	3,904	-0.05%
2021/05/18	0	0.00	6	95.90	97.80	-6	3,924	-0.15%
2021/05/17	1	94.10	4	92.00	92.80	-3	3,936	-0.08%
2021/05/14	9	96.76	0	0.00	95.50	9	3,964	0.23%
2021/05/13	0	0.00	1	93.00	98.00	-1	4,014	-0.02%
2021/05/12	2.1	97.08	4	98.28	95.60	-1.9	4,026	-0.05%
2021/05/11	1	104.00	7.2	101.97	100.50	-6.2	4,051	-0.15%
2021/05/07	2	112.00	4.2	112.42	113.50	-2.2	4,138	-0.05%
2021/05/06	1	108.50	2	107.75	107.50	-1	4,220	-0.02%
2021/05/05	6	112.08	1.2	109.17	108.50	4.8	4,265	0.11%
2021/05/04	9	115.61	6	115.33	116.00	3	4,283	0.07%
2021/04/29	21.1	117.43	0	0.00	117.00	21.1	4,677	0.45%
2021/04/28	8	120.56	11	121.55	121.00	-3	4,776	-0.06%
2021/04/27	2	119.00	22	120.27	119.00	-20	4,872	-0.41%
2021/04/23	0.1	119.50	0	0.00	119.50	0.1	4,923	0.00%
2021/04/22	3	118.33	3	117.17	115.00	0	4,958	0.00%
2021/04/21	3	119.50	0	0.00	120.00	3	5,009	0.06%
2021/04/20	1	121.50	3	121.17	122.00	-2	5,133	-0.04%
2021/04/19	2	120.00	0	0.00	119.00	2	5,202	0.04%
2021/04/16	0.1	121.50	10	120.50	121.50	-9.9	5,415	-0.18%
2021/04/15	14	119.64	3	120.50	119.50	11	5,441	0.20%
2021/04/14	7	117.21	10	119.25	121.00	-3	5,529	-0.05%
2021/04/13	4	121.13	20	119.10	118.50	-16	5,637	-0.28%
2021/04/12	6.1	123.82	3	124.00	122.50	3.1	5,694	0.05%
2021/04/09	1	125.00	11	127.05	127.00	-10	5,840	-0.17%
2021/04/08	3.1	123.69	4	125.75	123.50	-0.9	5,825	-0.02%
2021/04/07	23	124.93	31	124.13	126.00	-8	5,754	-0.14%
2021/04/06	1.1	121.48	5	121.20	120.50	-4	5,690	-0.07%
2021/04/01	1	119.00	6	119.58	119.50	-5	5,797	-0.09%
2021/03/31	13	116.85	6	117.92	118.50	7	5,785	0.12%
2021/03/30	13	115.81	14	115.18	116.50	-1	5,717	-0.02%
2021/03/29	2	112.75	17	112.50	112.50	-15	5,680	-0.26%
2021/03/26	0	112.50	7	112.00	112.00	-7	5,722	-0.12%
2021/03/25	0	0.00	2	112.50	112.00	-2	5,772	-0.03%
2021/03/24	148	114.85	136	111.52	109.50	12	5,791	0.21%	大買/大賣/
2021/03/23	16	112.91	5	112.00	112.00	11	5,709	0.19%
2021/03/22	10	111.60	6.1	111.67	111.50	3.9	5,784	0.07%
2021/03/19	1	107.50	3	110.50	110.50	-2	5,836	-0.03%
2021/03/18	4	108.88	4	109.13	109.50	0	5,932	0.00%
2021/03/17	0	0.00	2	107.75	108.00	-2	6,112	-0.03%
2021/03/16	6	106.83	2	107.50	106.50	4	6,317	0.06%
2021/03/15	0	0.00	1	108.00	109.00	-1	6,760	-0.01%
2021/03/12	16.3	109.13	2	109.75	108.50	14.3	7,093	0.20%
2021/03/11	0	0.00	7	106.36	108.50	-7	7,214	-0.10%
2021/03/10	2	102.50	3	101.83	101.50	-1	7,238	-0.01%
2021/03/09	10	99.51	0	0.00	101.00	10	7,622	0.13%
2021/03/08	11	103.50	11	104.36	102.50	0	7,848	0.00%
2021/03/05	13	104.58	3	104.67	104.50	10	7,796	0.13%
2021/03/04	4	104.00	0	0.00	104.00	4	7,753	0.05%
2021/03/03	13	103.54	0	0.00	105.00	13	7,735	0.17%
2021/02/26	3	107.00	0	0.00	106.50	3	7,694	0.04%
2021/02/25	4	109.00	10	108.50	109.50	-6	7,684	-0.08%
2021/02/24	8.1	110.80	2	110.25	110.00	6.1	7,690	0.08%
2021/02/22	0	0.00	1	112.00	114.00	-1	7,673	-0.01%
2021/02/19	1	110.00	3	111.17	111.50	-2	7,665	-0.03%
2021/02/18	0	0.00	4	110.75	111.50	-4	7,733	-0.05%
2021/02/17	0	0.00	3.1	108.60	109.00	-3.1	7,986	-0.04%
2021/02/05	6	104.92	2	105.00	105.00	4	8,015	0.05%
2021/02/04	3	105.83	6	107.58	108.00	-3	8,012	-0.04%
2021/02/03	5	109.60	3	107.50	109.00	2	7,949	0.03%
2021/02/02	0	0.00	3	109.83	112.00	-3	7,925	-0.04%
2021/02/01	1	105.00	3.1	104.65	104.00	-2.1	7,858	-0.03%
2021/01/29	12	106.38	0.1	106.00	105.00	11.9	7,841	0.15%
2021/01/28	6	110.00	5	111.60	109.00	1	7,804	0.01%
2021/01/27	3	116.67	3	116.33	115.50	0	7,699	0.00%
2021/01/26	1	119.00	12.2	118.25	118.00	-11.2	7,632	-0.15%
2021/01/25	32	120.61	17	119.50	118.00	15	7,552	0.20%
2021/01/22	14	120.36	30	120.22	121.00	-16	7,354	-0.22%
2021/01/21	6	115.92	4	118.13	114.00	2	7,047	0.03%
2021/01/20	15	114.83	7	113.79	113.50	8	6,902	0.12%
2021/01/19	5	111.90	1	113.50	114.00	4	6,779	0.06%
2021/01/18	7	111.07	1	110.00	111.00	6	6,722	0.09%
2021/01/15	4	117.00	1	115.50	115.00	3	6,654	0.05%
2021/01/14	4	120.13	8	119.88	118.00	-4	6,605	-0.06%
2021/01/13	7	118.14	15.1	116.89	117.00	-8.1	6,487	-0.12%
2021/01/12	10.1	112.60	7.1	113.62	112.50	3	6,343	0.05%
2021/01/11	23.4	120.36	16	119.31	117.00	7.4	6,266	0.12%
2021/01/08	8	114.00	12	114.08	115.00	-4	6,027	-0.07%
2021/01/07	17	116.97	13	116.15	116.00	4	5,999	0.07%
2021/01/06	12.1	120.19	22	119.77	117.50	-9.9	5,936	-0.17%
2021/01/05	7	118.86	11	119.32	120.00	-4	5,791	-0.07%
2021/01/04	13	117.08	8	117.00	118.00	5	5,700	0.09%
2020/12/31	2	112.25	4	114.25	112.00	-2	5,499	-0.04%
2020/12/30	9	112.22	13	111.08	112.50	-4	5,421	-0.07%
2020/12/29	2	109.03	2	112.50	110.00	0	5,391	0.00%
2020/12/28	7	110.79	4	109.88	114.00	3	5,294	0.06%
2020/12/25	1	108.00	2	106.51	107.00	-1	5,150	-0.02%
2020/12/24	2	106.50	4	107.13	108.00	-2	5,119	-0.04%
2020/12/23	3	105.83	2	105.50	106.00	1	5,085	0.02%
2020/12/22	8	106.63	7	106.71	105.50	1	5,059	0.02%
2020/12/21	5	108.60	3	108.00	108.50	2	5,015	0.04%
2020/12/18	0	110.00	2	110.00	110.00	-2	4,935	-0.04%
2020/12/17	2	109.00	15	110.00	112.00	-13	4,874	-0.27%
2020/12/16	3	107.17	2	107.25	106.50	1	4,756	0.02%
2020/12/15	2	107.00	1	106.50	106.00	1	4,649	0.02%
2020/12/14	10	110.50	4	111.25	108.50	6	4,551	0.13%
2020/12/11	29	111.21	6	110.33	110.00	23	4,439	0.52%
2020/12/10	7	114.71	10	113.85	116.00	-3	4,266	-0.07%
2020/12/09	2	112.25	30	113.97	113.00	-28	4,102	-0.68%
2020/12/08	15	104.70	22	105.14	105.50	-7	3,639	-0.19%
2020/12/07	8	99.48	12	99.43	99.30	-4	3,332	-0.12%
2020/12/04	7	96.96	10	96.57	96.50	-3	3,175	-0.09%
2020/12/03	31	102.56	10	100.87	97.90	21	3,079	0.68%
2020/12/02	8	95.84	23	98.98	100.50	-15	2,663	-0.56%
2020/12/01	6	90.60	6	91.22	91.60	0	2,364	0.00%
2020/11/30	5	91.48	4	91.08	90.90	1	2,360	0.04%
2020/11/27	3	91.20	5	91.04	91.30	-2	2,364	-0.08%
2020/11/26	5	91.60	6	91.67	91.00	-1	2,349	-0.04%
2020/11/25	3	90.70	8	89.60	89.60	-5	2,317	-0.22%
2020/11/24	0	0.00	5	91.04	90.60	-5	2,301	-0.22%
2020/11/23	5	92.30	5	91.20	91.20	0	2,286	0.00%
2020/11/20	2	91.45	0	0.00	91.60	2	2,272	0.09%
2020/11/19	0	0.00	1	89.90	91.10	-1	2,247	-0.04%
2020/11/18	4	90.53	5	91.16	90.80	-1	2,244	-0.04%
2020/11/17	15	92.11	10	91.20	90.20	5	2,236	0.22%
2020/11/16	20	91.51	20	92.11	91.00	0	2,185	0.00%
2020/11/13	3	87.37	4	87.53	88.00	-1	1,924	-0.05%
2020/11/12	4	86.63	4	86.83	87.60	0	1,883	0.00%
2020/11/11	1	85.80	0	0.00	85.30	1	1,833	0.05%
2020/11/09	3	87.20	0	0.00	86.90	3	1,794	0.17%
2020/11/06	0	0.00	5	86.44	85.50	-5	1,777	-0.28%
2020/11/05	1	84.90	6	85.53	84.90	-5	1,735	-0.29%
2020/11/04	2	84.00	1	83.90	84.00	1	1,722	0.06%
2020/11/03	0	0.00	1	82.40	83.20	-1	1,729	-0.06%
2020/11/02	1	78.70	0	0.00	80.20	1	1,735	0.06%
2020/10/30	1	82.40	1	82.30	80.60	0	1,733	0.00%
2020/10/29	2	81.50	1	81.60	81.80	1	1,741	0.06%
2020/10/28	0	0.00	2	83.80	82.60	-2	1,752	-0.11%
2020/10/26	3	84.70	3	83.50	83.50	0	1,798	0.00%
2020/10/23	5	84.50	5	85.20	85.20	0	1,818	0.00%
2020/10/20	5	84.60	5	85.58	85.00	0	1,927	0.00%
2020/10/19	0	0.00	1	84.60	84.70	-1	1,935	-0.05%
2020/10/15	2	83.95	0	0.00	84.90	2	1,931	0.10%
2020/10/14	16	86.33	17	86.51	85.60	-1	1,940	-0.05%
2020/10/13	3	84.50	4	84.20	84.10	-1	1,924	-0.05%
2020/10/12	6	84.80	6	84.43	84.40	0	1,929	0.00%
2020/10/08	1	84.30	0	0.00	84.00	1	1,938	0.05%
2020/10/07	1	82.00	2	84.10	84.10	-1	1,945	-0.05%
2020/10/05	0	0.00	1	80.90	81.10	-1	1,975	-0.05%
2020/09/28	2	77.10	0	0.00	77.10	2	2,289	0.09%
2020/09/25	5	76.08	0	0.00	75.80	5	2,348	0.21%
2020/09/24	0	0.00	4	81.00	78.90	-4	2,365	-0.17%
2020/09/23	3	81.80	0	0.00	82.60	3	2,393	0.13%
2020/09/22	6	81.85	0	0.00	81.30	6	2,470	0.24%
2020/09/21	0	0.00	1	83.60	83.20	-1	2,486	-0.04%
2020/09/18	0	0.00	2	84.40	84.10	-2	2,522	-0.08%
2020/09/17	1	85.00	0	0.00	84.40	1	2,538	0.04%
2020/09/15	5	83.86	4	84.65	85.10	1	2,546	0.04%
2020/09/14	7	85.26	5	84.22	82.90	2	2,537	0.08%
2020/09/11	9	83.63	8	83.15	83.30	1	2,491	0.04%
2020/09/10	2	82.45	5	81.16	82.40	-3	2,451	-0.12%
2020/09/09	0	0.00	1	78.90	78.80	-1	2,443	-0.04%
2020/09/07	3	77.43	0	0.00	77.10	3	2,479	0.12%
2020/09/04	1	77.20	1	79.50	79.50	0	2,526	0.00%
2020/09/03	0	0.00	2	80.00	79.70	-2	2,543	-0.08%
2020/09/02	1	79.70	2	79.90	80.10	-1	2,552	-0.04%
2020/09/01	0	0.00	1	76.80	78.20	-1	2,564	-0.04%
2020/08/27	2	78.25	0	0.00	78.30	2	2,808	0.07%
2020/08/26	1	79.60	4	78.78	79.80	-3	2,835	-0.11%
2020/08/25	2	76.65	1	77.30	77.30	1	2,860	0.03%
2020/08/24	3	75.27	5	75.30	76.10	-2	2,880	-0.07%
2020/08/21	4	76.28	0	0.00	76.00	4	2,878	0.14%
2020/08/20	3	76.43	6	77.50	75.50	-3	2,877	-0.10%
2020/08/19	1	83.70	1	81.00	81.20	0	2,846	0.00%
2020/08/18	2	84.35	2	83.55	83.60	0	2,860	0.00%
2020/08/17	0	0.00	1	86.50	85.60	-1	2,879	-0.03%
2020/08/13	0	0.00	3	86.10	85.20	-3	2,969	-0.10%
2020/08/12	1	85.40	0	0.00	85.70	1	2,999	0.03%
2020/08/11	2	86.20	0	0.00	86.40	2	3,031	0.07%
2020/08/10	12	86.24	1	87.30	85.70	11	3,052	0.36%
2020/08/07	2	88.00	5	88.08	88.70	-3	3,063	-0.10%
2020/08/06	5	87.22	0	0.00	87.20	5	3,090	0.16%
2020/08/05	0	0.00	1	88.60	88.70	-1	3,136	-0.03%
2020/08/04	1	87.20	0	0.00	87.80	1	3,312	0.03%
2020/07/31	3	85.33	0	0.00	86.40	3	3,458	0.09%
2020/07/30	8	86.58	3	85.80	85.80	5	3,464	0.14%
2020/07/29	1	85.10	0	0.00	85.00	1	3,462	0.03%
2020/07/28	2	85.70	0	0.00	85.40	2	3,470	0.06%
2020/07/27	2	88.80	2	89.80	88.50	0	3,445	0.00%
2020/07/24	4	90.78	0	0.00	89.60	4	3,484	0.11%
2020/07/23	20	94.50	0	0.00	93.30	20	3,450	0.58%
2020/07/22	3	94.17	2	94.50	94.50	1	3,462	0.03%
2020/07/21	0	0.00	1	92.90	94.30	-1	3,462	-0.03%
2020/07/20	3	93.33	3	91.80	91.80	0	3,476	0.00%
2020/07/17	4	96.00	6.2	93.99	94.00	-2.2	3,474	-0.06%
2020/07/16	2	93.45	0	0.00	92.60	2	3,453	0.06%
2020/07/15	2	95.60	7	95.40	93.90	-5	3,453	-0.14%
2020/07/14	2	94.70	6	94.65	94.10	-4	3,496	-0.11%
2020/07/13	7	96.43	3	96.30	96.30	4	3,483	0.11%
2020/07/10	10	97.06	15	96.77	95.80	-5	3,479	-0.14%
2020/07/09	23	99.88	13	99.46	98.60	10	3,429	0.29%
2020/07/08	19	96.23	47	96.02	100.50	-28	3,301	-0.85%
2020/07/07	11	95.52	4	94.43	94.80	7	3,158	0.22%
2020/07/06	18	94.37	36	95.01	96.80	-18	3,113	-0.58%
2020/07/03	2	93.25	12	92.98	92.50	-10	3,065	-0.33%
2020/07/02	21	92.79	2	92.60	93.10	19	3,086	0.62%
2020/07/01	7	92.66	6	92.60	91.70	1	3,079	0.03%
2020/06/30	2	90.20	13	90.73	91.50	-11	3,039	-0.36%
2020/06/29	14	89.89	0	0.00	89.20	14	3,022	0.46%
2020/06/24	0	0.00	2	90.80	91.30	-2	3,010	-0.07%
2020/06/22	5	92.26	4	91.23	90.60	1	3,060	0.03%
2020/06/19	4	90.98	3	91.00	90.00	1	3,076	0.03%
2020/06/18	2	88.90	0	0.00	89.60	2	3,096	0.06%
2020/06/17	2	89.60	4	89.93	88.70	-2	3,127	-0.06%
2020/06/16	2	88.60	1	89.50	89.10	1	3,140	0.03%
2020/06/15	2	87.40	2	86.80	86.60	0	3,166	0.00%
2020/06/12	3	84.10	2	86.30	88.30	1	3,189	0.03%
2020/06/11	0	0.00	3	88.60	86.40	-3	3,202	-0.09%
2020/06/10	0	0.00	1	91.00	90.60	-1	3,214	-0.03%
2020/06/09	11	89.95	0	0.00	89.00	11	3,267	0.34%
2020/06/08	0	0.00	3	90.33	89.40	-3	3,324	-0.09%
2020/06/05	1	91.00	2	90.50	90.20	-1	3,323	-0.03%
2020/06/04	6	88.48	7	89.13	90.40	-1	3,328	-0.03%
2020/06/03	6	87.53	9	88.93	87.00	-3	3,335	-0.09%
2020/06/02	7	86.99	0	0.00	86.00	7	3,238	0.22%
2020/05/29	0	0.00	1	86.90	84.00	-1	3,219	-0.03%
2020/05/28	0	0.00	3	86.17	86.60	-3	3,202	-0.09%
2020/05/27	1	86.80	4	86.13	86.10	-3	3,212	-0.09%
2020/05/26	1	86.40	1.9	85.33	84.60	-0.9	3,224	-0.03%
2020/05/25	4	84.83	4	84.88	85.90	0	3,221	0.00%
2020/05/22	3	84.57	5	83.28	83.00	-2	3,210	-0.06%
2020/05/21	9	85.59	3	85.90	86.00	6	3,199	0.19%
2020/05/20	3	85.07	0	0.00	84.50	3	3,184	0.09%
2020/05/19	2	86.95	0	0.00	88.30	2	3,155	0.06%
2020/05/18	3	87.80	6	87.28	86.60	-3	3,140	-0.10%
2020/05/15	1	94.10	1	91.50	90.90	0	3,124	0.00%
2020/05/14	5	94.26	0	0.00	92.20	5	3,128	0.16%
2020/05/13	3	95.60	2	95.90	97.00	1	3,139	0.03%
2020/05/12	4	97.03	15	96.38	95.60	-11	3,172	-0.35%
2020/05/11	39	97.37	8	98.06	97.80	31	3,194	0.97%
2020/05/08	8	92.81	9	92.23	94.00	-1	3,056	-0.03%
2020/05/07	1	88.00	2	87.85	88.00	-1	2,961	-0.03%
2020/05/06	2	87.20	0	0.00	86.50	2	2,959	0.07%
2020/05/05	1	87.70	0	0.00	87.70	1	2,954	0.03%
2020/04/30	4	88.90	5	88.46	88.80	-1	2,969	-0.03%
2020/04/29	4	89.78	1	88.30	88.20	3	2,978	0.10%
2020/04/28	1	87.50	2	87.30	87.40	-1	2,957	-0.03%
2020/04/27	1	87.00	2	86.90	87.10	-1	3,012	-0.03%
2020/04/23	1	86.80	1	86.50	86.10	0	3,019	0.00%
2020/04/22	1	82.60	2	84.35	85.60	-1	3,046	-0.03%
2020/04/21	4	85.85	7	85.60	83.80	-3	3,051	-0.10%
2020/04/20	4	86.98	0	0.00	87.40	4	3,049	0.13%
2020/04/17	2	87.35	0	0.00	86.00	2	3,043	0.07%
2020/04/16	3	86.20	1	86.00	86.00	2	2,991	0.07%
2020/04/15	2	87.55	2	87.15	86.60	0	3,052	0.00%
2020/04/14	0	0.00	2	86.30	86.50	-2	3,100	-0.06%
2020/04/13	0	0.00	9	84.86	84.80	-9	3,169	-0.28%
2020/04/10	0	0.00	7	84.74	85.20	-7	3,207	-0.22%
2020/04/09	1	86.50	2	86.05	84.50	-1	3,298	-0.03%
2020/04/08	8	86.38	0	0.00	86.30	8	3,357	0.24%
2020/04/07	6	85.52	3	86.27	85.50	3	3,355	0.09%
2020/04/06	8	80.60	4	81.36	82.50	4	3,339	0.12%
2020/04/01	0	0.00	2	79.65	79.50	-2	3,365	-0.06%
2020/03/31	4	78.95	2	78.10	78.50	2	3,387	0.06%
2020/03/30	1	78.00	1	77.60	78.50	0	3,428	0.00%
2020/03/27	3	79.37	20	80.57	77.50	-17	3,409	-0.50%
2020/03/26	3	76.27	1	79.50	79.00	2	3,365	0.06%
2020/03/25	4	78.83	4	78.40	78.40	0	3,347	0.00%
2020/03/24	3	73.00	14	72.47	74.00	-11	3,308	-0.33%
2020/03/23	21	68.19	2	68.35	68.10	19	3,269	0.58%
2020/03/20	4	66.20	0	0.00	67.30	4	3,285	0.12%
2020/03/19	2	61.90	3	64.50	61.20	-1	3,256	-0.03%
2020/03/18	4	71.35	0	0.00	67.50	4	3,246	0.12%
2020/03/17	1	72.40	1	69.80	71.00	0	3,283	0.00%
2020/03/16	11	77.76	5	77.96	74.20	6	3,300	0.18%
2020/03/13	2	78.60	0	0.00	82.40	2	3,269	0.06%
2020/03/12	2	85.60	2	88.15	85.00	0	3,223	0.00%
2020/03/11	0	0.00	1	94.60	91.10	-1	3,220	-0.03%
2020/03/10	6	92.45	6	92.77	94.20	0	3,338	0.00%
2020/03/09	5	94.62	1	97.40	94.50	4	3,331	0.12%
2020/03/06	1	101.00	0	0.00	101.00	1	3,269	0.03%
2020/03/05	0	0.00	1	103.50	103.50	-1	3,327	-0.03%
2020/03/04	3	101.83	1	101.50	101.00	2	3,325	0.06%
2020/03/02	5	95.60	1	98.00	99.30	4	3,362	0.12%
2020/02/27	17	99.92	0	0.00	97.90	17	3,407	0.50%
2020/02/26	15	102.47	2	102.00	102.00	13	3,397	0.38%
2020/02/25	3	101.00	1	101.50	104.50	2	3,400	0.06%
2020/02/24	6	102.50	0	0.00	102.50	6	3,441	0.17%
2020/02/21	2	105.75	1	105.00	105.00	1	3,497	0.03%
2020/02/20	1	108.00	1	108.00	108.00	0	3,545	0.00%
2020/02/18	8	107.44	4	106.00	106.00	4	3,637	0.11%
2020/02/17	4	107.75	6	107.92	107.50	-2	3,646	-0.05%
2020/02/14	2	109.75	0	0.00	111.00	2	3,699	0.05%
2020/02/13	2	113.00	2	113.50	112.50	0	3,694	0.00%
2020/02/12	2	114.50	7	113.14	115.00	-5	3,664	-0.14%
2020/02/11	0	0.00	7	108.36	109.00	-7	3,675	-0.19%
2020/02/10	4	106.25	0	0.00	104.00	4	3,760	0.11%
2020/02/05	7	104.36	1	106.00	102.50	6	4,300	0.14%
2020/02/04	0	0.00	1	102.00	102.50	-1	4,303	-0.02%
2020/02/03	0	0.00	2	94.20	100.50	-2	4,365	-0.05%
2020/01/31	0	0.00	33	101.70	101.00	-33	4,406	-0.75%
2020/01/30	24	104.27	5	101.30	101.00	19	4,543	0.42%
2020/01/17	1	112.00	2	113.25	113.00	-1	5,011	-0.02%
2020/01/16	0	0.00	6	109.83	112.00	-6	5,101	-0.12%
2020/01/15	3	111.82	0	0.00	109.50	3	5,325	0.06%
2020/01/14	3	111.83	3	111.17	112.00	0	5,376	0.00%
2020/01/13	2	108.50	7.1	109.56	108.50	-5.1	5,390	-0.09%
2020/01/10	2	108.00	4.1	108.27	109.50	-2.1	5,481	-0.04%
2020/01/09	2	108.75	2	109.50	109.50	0	5,610	0.00%
2020/01/08	13	110.77	16.1	109.19	109.00	-3.1	5,688	-0.05%
2020/01/07	29	113.47	12	116.46	113.00	17	5,695	0.30%
2020/01/06	6	119.58	2.5	120.83	118.00	3.5	5,750	0.06%
2020/01/03	5	121.80	14	124.21	124.00	-9	5,917	-0.15%
2020/01/02	2	122.00	10	121.30	123.00	-8	5,906	-0.14%
2019/12/30	0.2	117.00	1	117.50	118.00	-0.9	5,971	-0.01%
2019/12/27	3	116.17	4	117.13	116.00	-1	6,052	-0.02%
2019/12/26	0	0.00	8	115.75	115.50	-8	6,059	-0.13%
2019/12/25	1	113.00	14	112.46	114.50	-13	6,066	-0.21%
2019/12/24	1	109.50	1	110.00	110.50	0	6,106	0.00%
2019/12/23	2	110.75	3	109.67	109.00	-1	6,171	-0.02%
2019/12/20	4	110.75	3	109.33	111.00	1	6,279	0.02%
2019/12/19	6	111.17	1	111.00	110.50	5	6,429	0.08%
2019/12/18	2	113.25	1	113.50	112.50	1	6,559	0.02%
2019/12/17	5	115.10	4	114.38	114.00	1	6,708	0.01%
2019/12/13	9	112.44	7	111.79	110.50	2	7,425	0.03%
2019/12/12	26	112.12	11	112.50	113.50	15	7,659	0.20%
2019/12/11	14	110.14	5	109.70	108.50	9	7,746	0.12%
2019/12/10	1	108.50	9	109.17	110.50	-8	7,801	-0.10%
2019/12/09	1	112.00	22	110.50	110.50	-21	7,798	-0.27%
2019/12/06	13	111.85	6	111.75	112.00	7	7,823	0.09%
2019/12/05	8	111.81	3	111.67	111.00	5	7,822	0.06%
2019/12/04	1	116.00	0	0.00	115.00	1	7,729	0.01%
2019/12/03	3	117.17	3	116.83	116.00	0	7,794	0.00%
2019/12/02	6	116.00	2	116.00	116.50	4	7,861	0.05%
2019/11/29	6	117.67	3	117.33	119.00	3	7,866	0.04%
2019/11/28	4	117.75	4	119.63	118.00	0	7,874	0.00%
2019/11/27	16	121.88	3	120.00	120.00	13	7,897	0.16%
2019/11/26	6	122.83	1	122.50	122.00	5	7,900	0.06%
2019/11/25	2	119.00	2	120.00	119.00	0	7,907	0.00%
2019/11/22	1	118.00	1	118.00	118.00	0	7,903	0.00%
2019/11/21	2	116.50	0	0.00	119.00	2	7,936	0.03%
2019/11/20	16	118.63	6	118.67	118.00	10	7,935	0.13%
2019/11/19	9	121.50	1	120.50	120.50	8	7,898	0.10%
2019/11/18	1	124.00	9	123.72	124.00	-8	7,868	-0.10%
2019/11/15	12	120.92	11	120.09	122.00	1	7,947	0.01%
2019/11/14	1	124.00	0	0.00	124.00	1	7,911	0.01%
2019/11/13	4	125.25	21	126.86	127.00	-17	7,960	-0.21%
2019/11/12	10	122.70	1	123.00	124.50	9	7,944	0.11%
2019/11/11	2	123.75	0	0.00	122.50	2	8,044	0.02%
2019/11/08	19	123.82	3	126.00	126.50	16	8,107	0.20%
2019/11/07	3	124.67	2.3	123.00	123.00	0.7	8,142	0.01%
2019/11/06	9	128.56	3	130.83	126.50	6	8,212	0.07%
2019/11/05	4	130.50	71	131.18	135.00	-67	8,113	-0.83%
2019/11/04	30	127.45	32	126.52	128.50	-2	8,006	-0.02%
2019/11/01	10	119.70	12	118.79	123.00	-2	7,876	-0.03%
2019/10/31	2	119.50	0	0.00	119.50	2	7,879	0.03%
2019/10/30	0	0.00	1	124.00	123.00	-1	7,835	-0.01%
2019/10/29	16	124.22	30	127.03	122.00	-14	7,822	-0.18%
2019/10/28	25	128.04	39	129.73	128.50	-14	7,741	-0.18%
2019/10/25	14	122.29	18	121.83	122.50	-4	7,458	-0.05%
2019/10/24	1	119.00	14	119.75	121.00	-13	7,333	-0.18%
2019/10/23	13	118.73	18	119.47	117.50	-5	7,310	-0.07%
2019/10/22	57	116.89	0	0.00	115.00	57	7,262	0.78%
2019/10/21	0	0.00	5	114.00	114.00	-5	7,295	-0.07%
2019/10/18	13	116.12	0	0.00	114.50	13	7,443	0.17%
2019/10/17	5	117.50	19	116.24	118.50	-14	7,374	-0.19%
2019/10/16	7	115.36	10	115.00	113.00	-3	7,244	-0.04%
2019/10/15	4	114.00	1	116.50	114.00	3	7,129	0.04%
2019/10/14	19	116.42	32	116.33	113.50	-13	7,075	-0.18%
2019/10/09	68	116.45	23	113.61	112.50	45	6,978	0.64%
2019/10/08	6	111.58	4	112.25	110.00	2	6,777	0.03%
2019/10/07	9	112.89	15	111.00	114.00	-6	6,764	-0.09%
2019/10/04	23	111.17	0	0.00	110.00	23	6,724	0.34%
2019/10/03	14	110.50	9	110.44	110.50	5	6,685	0.07%
2019/10/02	3	111.00	6	109.75	109.50	-3	6,596	-0.05%
2019/09/27	0	0.00	0.5	110.00	110.00	-0.5	6,647	-0.01%
2019/09/26	9	111.67	4	111.25	111.00	5	6,594	0.08%
2019/09/25	0	0.00	3	112.67	112.00	-3	6,612	-0.05%
2019/09/24	9	114.94	2	114.25	113.50	7	6,614	0.11%
2019/09/23	11	117.64	22	117.82	118.50	-11	6,468	-0.17%
2019/09/20	5	117.40	12.5	116.60	116.00	-7.5	6,375	-0.12%
2019/09/19	10	116.10	17	116.12	116.50	-7	6,286	-0.11%
2019/09/18	17	114.50	152	114.66	116.00	-135	5,989	-2.25%	大賣/鉅額交易
2019/09/17	6	104.83	20	105.43	105.50	-14	5,520	-0.25%
2019/09/16	0	0.00	37	99.31	102.00	-37	5,311	-0.70%
2019/09/12	12	98.39	6	99.17	97.20	6	5,211	0.12%
2019/09/11	4	97.28	83	97.28	96.80	-79	5,159	-1.53%
2019/09/10	3	96.37	2	95.50	96.70	1	5,136	0.02%
2019/09/09	3	97.30	8	97.40	97.30	-5	5,097	-0.10%
2019/09/06	0	0.00	1	97.60	96.30	-1	5,071	-0.02%
2019/09/05	8	97.41	8	96.90	96.10	0	5,036	0.00%
2019/09/04	8	94.58	8	95.18	96.10	0	4,985	0.00%
2019/09/03	14	94.56	13	94.38	93.00	1	4,940	0.02%
2019/09/02	4	92.35	3	92.10	92.50	1	4,897	0.02%
2019/08/30	7	94.31	15	93.13	93.30	-8	4,891	-0.16%
2019/08/29	22	92.15	3	93.50	93.80	19	4,869	0.39%
2019/08/28	5	91.96	7	91.07	91.80	-2	4,896	-0.04%
2019/08/27	3	93.17	4	92.73	92.60	-1	4,879	-0.02%
2019/08/26	11	92.30	13	92.86	92.10	-2	4,878	-0.04%
2019/08/23	8	95.54	1	96.00	95.50	7	4,837	0.14%
2019/08/22	5	97.82	3	98.00	97.20	2	4,804	0.04%
2019/08/21	2	97.35	11	97.18	97.90	-9	4,786	-0.19%
2019/08/20	20	98.38	3	98.90	97.20	17	4,768	0.36%
2019/08/19	77	97.22	1	96.50	96.50	76	4,694	1.62%
2019/08/16	16	96.94	4	97.35	96.50	12	4,711	0.25%
2019/08/15	6	97.33	5	97.12	97.30	1	4,753	0.02%
2019/08/14	15	100.99	11	102.71	99.70	4	4,762	0.08%
2019/08/13	8	99.38	6	99.23	99.10	2	4,715	0.04%
2019/08/12	23	105.39	84	105.64	103.00	-61	4,742	-1.29%
2019/08/08	11	103.32	20	104.45	104.00	-9	4,691	-0.19%
2019/08/07	17	101.35	15	100.24	99.20	2	4,546	0.04%
2019/08/06	23	97.11	18	98.79	100.50	5	4,508	0.11%
2019/08/05	3	96.47	5	97.74	95.50	-2	4,418	-0.05%
2019/08/02	5	98.42	6	98.52	98.50	-1	4,401	-0.02%
2019/08/01	1	101.00	0	0.00	101.50	1	4,366	0.02%
2019/07/31	32	98.67	15	98.93	100.50	17	4,356	0.39%
2019/07/30	60	99.38	9	99.68	99.60	51	4,305	1.18%
2019/07/29	4	103.00	6	102.58	102.50	-2	4,264	-0.05%
2019/07/26	4	101.00	3	100.83	101.00	1	4,209	0.02%
2019/07/25	12	102.00	6	101.17	101.50	6	4,218	0.14%
2019/07/24	7	99.94	24	100.65	101.00	-17	4,184	-0.41%
2019/07/23	1	98.00	1	96.20	96.40	0	4,081	0.00%
2019/07/22	11	95.96	10	97.70	97.70	1	4,122	0.02%
2019/07/19	12	92.66	11	92.50	92.50	1	3,942	0.03%
2019/07/18	0	0.00	3	90.80	90.40	-3	3,936	-0.08%
2019/07/17	0	0.00	1	92.60	92.20	-1	3,974	-0.03%
2019/07/16	2	92.30	1	92.20	92.00	1	3,967	0.03%
2019/07/11	50	94.80	10	94.37	94.00	40	4,454	0.90%
2019/07/10	0	0.00	3	93.10	92.80	-3	4,406	-0.07%
2019/07/09	0	0.00	39	91.10	91.70	-39	4,373	-0.89%
2019/07/08	2	92.10	0	0.00	93.20	2	4,355	0.05%
2019/07/04	1	91.40	5	92.04	91.90	-4	4,385	-0.09%
2019/07/03	8	88.26	5	88.50	88.50	3	4,261	0.07%
2019/07/02	5	87.90	7	88.49	89.20	-2	4,290	-0.05%
2019/07/01	4	86.18	6	86.80	87.10	-2	4,276	-0.05%
2019/06/28	6	78.98	0	0.00	79.90	6	4,356	0.14%
2019/06/27	2	79.20	8	79.28	79.00	-6	4,378	-0.14%
2019/06/26	10	80.53	4	80.45	80.30	6	4,403	0.14%
2019/06/25	0	0.00	1	80.50	78.30	-1	4,411	-0.02%
2019/06/24	1	77.90	6	79.48	79.50	-5	4,518	-0.11%
2019/06/21	36	80.67	11	79.78	79.30	25	4,606	0.54%
2019/06/20	2	78.45	6	78.75	79.20	-4	4,575	-0.09%
2019/06/19	9	76.43	7	76.56	77.00	2	4,627	0.04%
2019/06/18	4	74.50	1	74.50	74.20	3	4,661	0.06%
2019/06/17	2	73.80	1	74.70	74.70	1	4,854	0.02%
2019/06/14	3	75.83	2	75.05	73.40	1	5,046	0.02%
2019/06/13	6	75.93	0	0.00	75.90	6	5,541	0.11%
2019/06/12	8	75.96	6	75.93	75.90	2	5,726	0.03%
2019/06/11	6	75.95	6	76.68	77.00	0	5,752	0.00%
2019/06/10	3	74.97	3	75.03	74.70	0	5,721	0.00%
2019/06/06	14	72.52	14	73.43	72.20	0	5,740	0.00%
2019/06/05	5	74.56	5	74.20	74.70	0	5,746	0.00%
2019/06/04	6	74.92	3	75.40	73.00	3	5,724	0.05%
2019/06/03	2	75.50	0	0.00	74.70	2	5,703	0.04%
2019/05/31	11	75.25	0	0.00	74.20	11	5,662	0.19%
2019/05/30	0	0.00	2	73.60	73.20	-2	5,671	-0.04%
2019/05/29	2	72.90	4	72.33	72.90	-2	5,680	-0.04%
2019/05/28	1	73.30	7	73.96	73.20	-6	5,679	-0.11%
2019/05/24	4	73.75	0	0.00	72.70	4	5,882	0.07%
2019/05/23	0	0.00	2	73.20	74.50	-2	5,898	-0.03%
2019/05/22	11	76.34	3	75.47	73.80	8	5,985	0.13%
2019/05/21	10	74.06	11	74.00	74.60	-1	5,928	-0.02%
2019/05/20	2	74.25	11	75.01	76.00	-9	5,895	-0.15%
2019/05/17	9	77.89	11	79.19	74.70	-2	5,836	-0.03%
2019/05/16	9	81.78	8	83.29	80.90	1	5,908	0.02%
2019/05/15	1	83.80	2	83.75	84.50	-1	5,862	-0.02%
2019/05/13	10	81.97	9	83.31	81.50	1	5,950	0.02%
2019/05/10	6	82.00	3	83.73	83.20	3	6,020	0.05%
2019/05/09	8	82.78	6	84.40	82.60	2	6,021	0.03%
2019/05/08	0	0.00	3	85.30	85.40	-3	6,033	-0.05%
2019/05/06	11	84.85	3	86.40	84.50	8	6,265	0.13%
2019/05/03	5	87.50	6	87.97	88.40	-1	6,239	-0.02%
2019/05/02	4	86.73	6	86.52	87.50	-2	6,223	-0.03%
2019/04/30	1	84.00	2.7	84.40	84.40	-1.7	6,206	-0.03%
2019/04/29	8	82.95	1	82.00	82.00	7	6,245	0.11%
2019/04/26	14	90.06	12	88.45	88.80	2	6,142	0.03%
2019/04/25	1	94.00	6	93.45	94.50	-5	6,014	-0.08%
2019/04/23	14	94.79	14	94.63	94.70	0	6,050	0.00%
2019/04/22	9	94.93	15	93.49	95.10	-6	6,024	-0.10%
2019/04/19	7	95.53	17	95.26	93.10	-10	6,055	-0.17%
2019/04/18	51	96.50	71	96.22	96.00	-20	6,079	-0.33%
2019/04/17	2	91.90	2	93.50	91.70	0	5,793	0.00%
2019/04/16	4	92.43	0	0.00	92.50	4	6,012	0.07%
2019/04/15	0	0.00	1	90.80	90.50	-1	6,053	-0.02%
2019/04/12	1	90.30	4	90.38	90.60	-3	6,138	-0.05%
2019/04/11	6	92.95	1	93.20	91.00	5	6,268	0.08%
2019/04/10	0	0.00	8	94.85	94.60	-8	6,412	-0.12%
2019/04/09	0	0.00	3	93.07	93.00	-3	6,716	-0.04%
2019/04/08	2	93.05	3	93.50	92.60	-1	6,925	-0.01%
2019/04/03	3	90.83	2	90.70	92.30	1	7,447	0.01%
2019/04/02	9	93.64	8	92.56	90.90	1	7,629	0.01%
2019/04/01	3	91.80	1	91.60	92.50	2	7,444	0.03%
2019/03/29	53	92.77	8.5	91.69	91.40	44.5	7,398	0.60%
2019/03/28	0	0.00	5	91.88	92.50	-5	7,351	-0.07%
2019/03/27	14	92.51	4	91.95	91.00	10	7,296	0.14%
2019/03/26	4	91.20	5	91.30	91.00	-1	7,185	-0.01%
2019/03/25	3	88.37	5	88.52	90.80	-2	7,094	-0.03%
2019/03/22	8	91.68	29	90.03	89.20	-21	7,059	-0.30%
2019/03/21	20	90.50	2	90.15	90.40	18	6,981	0.26%
2019/03/20	15	88.85	61	89.69	91.00	-46	6,917	-0.66%
2019/03/19	8	87.98	15	87.30	88.50	-7	6,771	-0.10%
2019/03/18	37	84.13	106	86.42	88.10	-69	6,575	-1.05%	大賣/
2019/03/15	3	78.53	28	78.99	80.10	-25	6,057	-0.41%
2019/03/14	35	73.11	5	73.50	72.90	30	5,888	0.51%
2019/03/13	0	0.00	5	71.40	71.50	-5	5,872	-0.09%
2019/03/12	0	0.00	1	71.00	71.30	-1	5,877	-0.02%
2019/03/08	0	0.00	2	66.80	68.30	-2	5,949	-0.03%
2019/03/07	2	67.95	3	68.90	67.60	-1	6,000	-0.02%
2019/03/05	3	70.90	0	0.00	70.70	3	6,076	0.05%
2019/02/27	22	71.40	26	70.33	71.40	-4	6,261	-0.06%
2019/02/26	8	72.09	6	71.80	71.40	2	6,331	0.03%
2019/02/25	5	72.42	6	72.87	72.60	-1	6,325	-0.02%
2019/02/22	7	70.94	12	70.59	70.30	-5	6,195	-0.08%
2019/02/21	42	70.56	10	70.86	72.40	32	6,179	0.52%
2019/02/20	3	68.93	1	69.00	68.70	2	6,051	0.03%
2019/02/19	7	68.93	1	68.80	68.10	6	6,051	0.10%
2019/02/18	22	67.72	3	68.50	67.80	19	6,061	0.31%
2019/02/15	22	70.87	25	69.90	67.90	-3	6,070	-0.05%
2019/02/14	4	67.05	0	0.00	67.40	4	5,986	0.07%
2019/02/13	5	68.68	4	69.18	67.00	1	5,986	0.02%
2019/02/12	55	68.78	44	68.62	68.60	11	5,961	0.18%
2019/02/11	18	68.65	20	67.95	68.70	-2	5,972	-0.03%
2019/01/30	3	66.70	5	66.94	66.90	-2	5,920	-0.03%
2019/01/29	3	66.47	3	65.90	66.00	0	5,961	0.00%
2019/01/28	2	67.10	18	66.93	67.00	-16	5,990	-0.27%
2019/01/25	16	66.35	27	66.46	66.00	-11	5,976	-0.18%
2019/01/24	2	65.10	3	65.10	64.70	-1	5,901	-0.02%
2019/01/23	2	63.95	4	64.10	64.60	-2	5,943	-0.03%
2019/01/22	1	63.80	2	64.35	63.80	-1	5,971	-0.02%
2019/01/21	24	64.95	5	65.36	64.50	19	5,996	0.32%
2019/01/18	0	0.00	2	63.45	64.00	-2	6,026	-0.03%
2019/01/17	11	63.98	3	63.80	63.60	8	6,205	0.13%
2019/01/16	6	64.30	3	65.37	63.60	3	6,338	0.05%
2019/01/15	1	65.00	10	65.64	65.00	-9	6,354	-0.14%
2019/01/14	8	65.64	12	65.88	65.50	-4	6,348	-0.06%
2019/01/11	12	66.01	9	65.61	65.00	3	6,357	0.05%
2019/01/10	7	66.10	4	67.05	65.50	3	6,307	0.05%
2019/01/09	16	64.73	16.5	64.90	65.70	-0.5	6,208	-0.01%
2019/01/08	41	66.62	35	66.17	64.00	6	6,099	0.10%
2019/01/07	7	64.11	17	64.22	64.00	-10	5,895	-0.17%
2019/01/04	18	61.58	11	61.10	63.00	7	5,907	0.12%
2019/01/03	36	63.01	39	64.00	62.40	-3	5,914	-0.05%
2019/01/02	22	65.40	17	65.05	65.80	5	5,854	0.09%
2018/12/28	24	65.68	16	64.18	64.60	8	5,699	0.14%
2018/12/27	5	63.70	6	64.07	63.30	-1	5,460	-0.02%
2018/12/26	21	65.80	12.3	65.62	61.40	8.7	5,373	0.16%
2018/12/25	3	58.87	18	63.51	65.40	-15	4,791	-0.31%
2018/12/24	2	57.70	2	57.05	59.50	0	4,571	0.00%
2018/12/22	2	57.60	2	57.90	57.40	0	4,608	0.00%
2018/12/21	7	56.83	4	56.93	58.50	3	4,626	0.06%
2018/12/20	5	57.00	6	58.88	57.40	-1	4,630	-0.02%
2018/12/19	2	60.70	0	0.00	59.70	2	4,629	0.04%
2018/12/18	0	0.00	1	60.00	60.00	-1	4,672	-0.02%
2018/12/17	3	60.13	2	60.90	60.40	1	4,691	0.02%
2018/12/14	4	60.78	1	60.40	60.10	3	4,767	0.06%
2018/12/13	4	60.55	10	60.59	61.50	-6	4,827	-0.12%
2018/12/12	8	60.19	2	58.60	60.10	6	4,873	0.12%
2018/12/11	3	57.40	4	57.33	57.10	-1	4,892	-0.02%
2018/12/10	1	55.30	5	55.64	56.90	-4	5,147	-0.08%
2018/12/06	5	56.94	3	57.77	55.80	2	5,555	0.04%
2018/12/05	2	61.00	1	61.20	61.00	1	5,525	0.02%
2018/12/04	6	63.33	13	64.32	63.40	-7	5,586	-0.13%
2018/12/03	0	0.00	18	64.12	64.00	-18	5,607	-0.32%
2018/11/30	7	61.93	6	61.65	60.90	1	5,538	0.02%
2018/11/29	29	61.13	20	61.73	60.90	9	5,570	0.16%
2018/11/28	6	61.10	11	61.22	60.90	-5	5,652	-0.09%
2018/11/27	31	59.37	5	58.26	60.00	26	5,584	0.47%
2018/11/26	1	55.00	15	55.64	56.10	-14	5,427	-0.26%
2018/11/23	20	55.25	7	54.50	54.20	13	5,381	0.24%
2018/11/22	1	55.60	0	0.00	54.00	1	5,305	0.02%
2018/11/19	4	54.30	0	0.00	53.20	4	5,224	0.08%
2018/11/16	1	53.50	1	53.40	53.30	0	5,217	0.00%
2018/11/15	1	52.70	1	54.00	53.40	0	5,245	0.00%
2018/11/14	0	0.00	4	54.70	55.00	-4	5,233	-0.08%
2018/11/13	8	51.90	0	0.00	54.00	8	5,231	0.15%
2018/11/12	15	58.06	12	58.83	57.60	3	5,159	0.06%
2018/11/09	15	60.01	18	59.18	59.60	-3	5,199	-0.06%
2018/11/08	38	62.18	37	62.42	60.20	1	5,198	0.02%
2018/11/07	0	0.00	6	60.72	60.50	-6	5,094	-0.12%
2018/11/06	12	59.21	0	0.00	57.50	12	5,096	0.24%
2018/11/05	2	59.65	8	61.36	61.60	-6	5,047	-0.12%
2018/11/02	1	61.30	3	59.57	59.20	-2	5,024	-0.04%
2018/11/01	9	59.91	2	58.90	58.30	7	4,963	0.14%
2018/10/31	5	56.78	5	56.32	55.50	0	4,894	0.00%
2018/10/30	4	54.80	1	55.50	54.80	3	4,896	0.06%
2018/10/29	8	56.41	13	55.28	56.40	-5	4,902	-0.10%
2018/10/26	5	54.48	4	56.45	54.40	1	4,896	0.02%
2018/10/25	41	53.01	32	56.42	58.00	9	4,848	0.19%
2018/10/24	15	55.70	0	0.00	54.10	15	4,781	0.31%
2018/10/23	1	61.00	1	62.50	60.10	0	4,830	0.00%
2018/10/22	0	0.00	3	62.80	63.60	-3	4,844	-0.06%
2018/10/19	1	59.20	0	0.00	61.40	1	4,937	0.02%
2018/10/18	0	0.00	1	61.90	61.50	-1	5,112	-0.02%
2018/10/17	1	63.90	0	0.00	62.00	1	5,340	0.02%
2018/10/16	0	0.00	1	62.20	62.20	-1	5,494	-0.02%
2018/10/15	3	60.63	0	0.00	62.60	3	5,501	0.05%
2018/10/12	0	0.00	1	59.20	61.00	-1	5,507	-0.02%
2018/10/11	8	58.08	2	59.10	58.10	6	5,466	0.11%
2018/10/09	28	64.89	19	65.43	64.30	9	5,383	0.17%
2018/10/08	7	68.00	33	69.11	68.20	-26	5,308	-0.49%
2018/10/05	3	68.87	9	69.23	70.00	-6	5,333	-0.11%
2018/10/04	7	72.23	5	72.20	71.90	2	5,265	0.04%
2018/10/03	0	0.00	4	77.33	77.40	-4	5,190	-0.08%
2018/10/02	3	79.93	4	79.90	79.00	-1	5,260	-0.02%
2018/10/01	1	79.00	1	80.20	81.50	0	5,259	0.00%
2018/09/28	1	76.90	15	77.07	76.10	-14	5,280	-0.27%
2018/09/27	4	75.53	4	76.00	76.50	0	5,313	0.00%
2018/09/26	0	0.00	2	76.60	76.50	-2	5,336	-0.04%
2018/09/21	0	0.00	2	76.80	77.00	-2	5,422	-0.04%
2018/09/20	14	79.20	0	0.00	76.10	14	5,453	0.26%
2018/09/19	2	80.63	9	83.08	79.00	-7	5,438	-0.13%
2018/09/18	5	75.44	8	77.81	79.50	-3	5,398	-0.06%
2018/09/17	8	79.34	0	0.00	78.30	8	5,413	0.15%
2018/09/14	4	77.88	7	77.69	80.00	-3	5,404	-0.06%
2018/09/13	3	79.20	17	81.12	76.90	-14	5,205	-0.27%
2018/09/12	9.1	84.27	42	85.19	83.70	-33	4,963	-0.66%
2018/09/11	2	94.15	0	0.00	92.90	2	4,950	0.04%
2018/09/10	2.1	93.29	8	92.84	93.00	-6	5,007	-0.12%
2018/09/07	3	96.83	4	99.25	96.90	-1	5,365	-0.02%
2018/09/06	0	0.00	3	99.70	100.00	-3	5,426	-0.06%
2018/09/05	7	99.87	4	100.55	99.50	3	5,501	0.05%
2018/09/04	4	99.70	3	101.67	98.30	1	5,599	0.02%
2018/09/03	1	93.40	0	0.00	94.90	1	5,541	0.02%
2018/08/31	0	0.00	1	93.00	94.40	-1	5,676	-0.02%
2018/08/30	0	0.00	3	94.53	93.00	-3	5,917	-0.05%
2018/08/29	1	93.10	0	0.00	94.00	1	5,985	0.02%
2018/08/28	9	94.10	4	94.38	93.80	5	6,055	0.08%
2018/08/24	0	0.00	3	92.50	92.50	-3	6,202	-0.05%
2018/08/23	0	0.00	2	93.70	93.70	-2	6,290	-0.03%
2018/08/22	4	94.75	4	93.78	93.50	0	6,400	0.00%
2018/08/21	0	0.00	3	91.10	91.50	-3	6,455	-0.05%
2018/08/20	2	88.75	1	90.40	89.20	1	6,650	0.02%
2018/08/17	2	90.00	2	92.20	90.00	0	6,784	0.00%
2018/08/16	1	86.80	2	91.00	92.00	-1	6,929	-0.01%
2018/08/15	1	88.60	0	0.00	89.80	1	6,992	0.01%
2018/08/14	0	0.00	4	89.88	90.20	-4	7,180	-0.06%
2018/08/13	5	87.74	0	0.00	88.00	5	7,287	0.07%
2018/08/10	2	90.50	1	90.20	91.50	1	7,331	0.01%
2018/08/09	0	0.00	1	91.00	91.00	-1	7,533	-0.01%
2018/08/07	1	90.00	1	90.90	89.90	0	7,780	0.00%
2018/08/06	5	87.10	7	88.16	89.40	-2	7,927	-0.03%
2018/08/03	3	89.83	11	88.87	89.60	-8	8,022	-0.10%
2018/08/02	4	88.83	6	89.48	89.40	-2	8,180	-0.02%
2018/08/01	18	90.73	13	90.54	90.70	5	8,359	0.06%
2018/07/31	1	88.90	1	90.50	89.20	0	8,536	0.00%
2018/07/30	6	89.60	3	88.27	87.00	3	8,444	0.04%
2018/07/27	1	94.30	0.4	94.80	94.80	0.6	8,302	0.01%
2018/07/26	17	97.16	19	96.18	95.50	-2	8,334	-0.02%
2018/07/25	3	94.20	11	96.11	95.00	-8	8,309	-0.10%
2018/07/24	7	95.16	6	94.57	97.50	1	8,210	0.01%
2018/07/23	32	95.58	3.1	96.46	95.40	28.9	8,261	0.35%
2018/07/20	1	105.00	14	106.50	106.00	-13	8,311	-0.16%
2018/07/19	7	105.79	7	105.07	106.00	0	8,467	0.00%
2018/07/18	7	106.57	2	106.00	106.00	5	8,678	0.06%
2018/07/17	1	110.50	3	109.67	109.00	-2	8,772	-0.02%
2018/07/16	0	0.00	6	111.42	111.50	-6	8,796	-0.07%
2018/07/13	10	112.00	10	112.10	111.00	0	8,879	0.00%
2018/07/12	12	108.54	2	108.50	109.00	10	9,082	0.11%
2018/07/11	18	106.97	4	107.38	107.50	14	9,147	0.15%
2018/07/10	46	106.21	5	104.90	108.50	41	9,233	0.44%
2018/07/09	1	100.00	25	99.86	99.80	-24	9,212	-0.26%
2018/07/06	10	100.50	200	100.91	100.50	-190	9,256	-2.05%	大賣/鉅額交易
2018/07/05	1	105.00	7	105.43	102.50	-6	9,328	-0.06%
2018/07/04	14	105.57	13	105.50	106.00	1	9,329	0.01%
2018/07/03	10	112.50	14	109.25	108.00	-4	9,357	-0.04%
2018/07/02	6	116.75	1	117.00	115.00	5	9,356	0.05%
2018/06/29	11	114.41	3	114.67	115.00	8	9,486	0.08%
2018/06/28	15	113.20	11	114.36	112.50	4	9,548	0.04%
2018/06/27	8	114.81	35	114.36	113.00	-27	9,754	-0.28%
2018/06/26	7.1	113.54	4	115.38	116.50	3.1	10,248	0.03%
2018/06/25	5	114.40	3.1	116.08	112.50	1.9	10,755	0.02%
2018/06/22	8.1	114.93	6	116.92	114.50	2.1	10,980	0.02%
2018/06/21	1	117.00	10	117.05	116.00	-9	11,036	-0.08%
2018/06/20	22	114.98	54	116.96	115.00	-32	11,189	-0.29%
2018/06/19	1	120.00	8	121.69	118.50	-7	11,190	-0.06%
2018/06/15	231	122.61	39	125.65	124.00	192	11,180	1.72%	大買/鉅額交易
2018/06/14	5	118.10	13	117.77	119.50	-8	10,875	-0.07%
2018/06/13	13	118.88	17	118.59	116.50	-4	10,850	-0.04%
2018/06/12	18	120.61	31	119.61	119.50	-13	10,953	-0.12%
2018/06/11	6	114.83	5	115.20	115.00	1	11,011	0.01%
2018/06/08	26	116.90	6	117.25	116.50	20	11,202	0.18%
2018/06/07	17	118.12	22.1	118.82	119.50	-5.1	11,256	-0.05%
2018/06/06	9	113.39	7	113.64	113.50	2	11,348	0.02%
2018/06/05	3	112.67	10	113.30	112.50	-7	11,403	-0.06%
2018/06/04	12	113.96	3	114.00	112.00	9	11,779	0.08%
2018/06/01	7	109.50	20	110.05	111.00	-13	11,837	-0.11%
2018/05/31	9	110.72	25	112.18	108.00	-16	11,845	-0.14%
2018/05/30	27	109.72	12	110.46	110.00	15	11,820	0.13%
2018/05/29	37	113.66	30	116.30	113.00	7	11,798	0.06%
2018/05/28	29	114.78	23	115.02	114.50	6	11,795	0.05%
2018/05/25	3.4	110.84	27	110.81	109.50	-23.7	11,689	-0.20%
2018/05/24	7	108.50	11	108.36	108.50	-4	11,667	-0.03%
2018/05/23	26	106.60	3	107.50	105.50	23	11,716	0.20%
2018/05/22	17	106.82	10	106.90	108.50	7	12,036	0.06%
2018/05/21	3	103.67	4	103.13	102.00	-1	11,943	-0.01%
2018/05/18	24	101.65	9	101.83	100.00	15	11,893	0.13%
2018/05/17	41	104.02	18.2	103.05	103.50	22.8	11,972	0.19%
2018/05/16	8	98.35	5	98.50	97.70	3	11,883	0.03%
2018/05/15	21	100.25	3	100.73	99.40	18	12,014	0.15%
2018/05/14	14	104.96	14.3	105.29	105.00	-0.3	12,034	0.00%
2018/05/11	41	105.83	37	107.45	104.00	4	12,007	0.03%
2018/05/10	18	104.36	15	106.03	106.50	3	12,029	0.02%
2018/05/09	25	103.22	20	102.38	101.50	5	12,269	0.04%
2018/05/08	13	99.93	67	97.89	102.50	-54	12,364	-0.44%
2018/05/07	2	94.20	3	94.17	93.60	-1	12,648	-0.01%
2018/05/04	2	94.25	0	0.00	93.30	2	12,664	0.02%
2018/05/03	17	96.24	3	94.83	93.70	14	12,685	0.11%
2018/05/02	3	95.43	1.4	95.21	93.40	1.6	12,721	0.01%
2018/04/30	55	94.83	9	95.07	95.50	46	12,738	0.36%
2018/04/27	32	93.17	45	93.30	94.60	-13	12,712	-0.10%
2018/04/26	12	90.12	28	88.73	86.00	-16	12,537	-0.13%
2018/04/25	52	94.53	19	94.11	93.20	33	12,401	0.27%
2018/04/24	7	92.86	3	93.67	92.80	4	12,450	0.03%
2018/04/23	9	101.44	7.5	101.47	101.00	1.5	12,440	0.01%
2018/04/20	4	106.13	46	105.63	107.00	-42	12,725	-0.33%
2018/04/19	2	106.00	72	106.26	106.50	-70	12,982	-0.54%
2018/04/18	26	105.56	114	103.96	103.00	-88	12,996	-0.68%	大賣/
2018/04/17	39	114.46	2	113.00	110.50	37	12,854	0.29%
2018/04/16	43.1	116.01	108	116.13	116.50	-64.9	12,848	-0.51%	大賣/
2018/04/13	10	113.95	11	114.77	113.00	-1	12,822	-0.01%
2018/04/12	5	114.30	9	113.89	113.00	-4	12,845	-0.03%
2018/04/11	24	112.08	43	113.34	112.00	-19	12,946	-0.15%
2018/04/10	3	109.67	3	110.83	109.50	0	12,923	0.00%
2018/04/09	20	110.50	21	112.36	109.50	-1	13,137	-0.01%
2018/04/03	7	110.43	8	110.69	111.50	-1	13,185	-0.01%
2018/04/02	47	113.17	47	113.16	112.00	0	13,199	0.00%
2018/03/31	20	108.48	16	109.47	111.50	4	13,198	0.03%
2018/03/30	28	111.91	37	109.78	108.50	-9	13,180	-0.07%
2018/03/29	82.3	111.17	19.3	111.72	112.50	63	13,182	0.48%
2018/03/28	125	114.66	30	114.73	111.00	95	12,749	0.75%	大買/
2018/03/27	33	125.30	11	127.50	122.50	22	12,415	0.18%
2018/03/26	27	128.65	20	128.85	127.00	7	12,329	0.06%
2018/03/23	61	125.96	30	127.78	129.50	31	12,339	0.25%
2018/03/22	50.2	130.06	10	131.00	126.50	40.2	12,311	0.33%
2018/03/21	32	133.56	38	133.88	133.00	-6	12,391	-0.05%
2018/03/20	61	132.12	5	132.00	133.00	56	12,636	0.44%
2018/03/19	14	136.04	21	135.93	136.00	-7	12,912	-0.05%
2018/03/16	35.1	136.05	33	137.56	135.00	2.1	13,087	0.02%
2018/03/15	27	135.72	63	134.90	140.00	-36	13,237	-0.27%
2018/03/14	55	133.11	9	130.56	130.00	46	13,536	0.34%
2018/03/13	38	128.68	35	128.17	129.00	3	13,635	0.02%
2018/03/12	20	126.20	71	125.96	128.00	-51	13,727	-0.37%
2018/03/09	35	120.63	16	120.66	119.50	19	13,729	0.14%
2018/03/08	15	120.77	39	121.26	122.00	-24	13,859	-0.17%
2018/03/07	16.1	117.74	9	117.56	115.00	7.1	13,640	0.05%
2018/03/06	3	115.50	11	115.27	114.50	-8	13,904	-0.06%
2018/03/05	9.1	113.04	1	117.00	112.00	8.1	14,053	0.06%
2018/03/02	11	116.09	11	116.73	116.00	0	14,306	0.00%
2018/03/01	8.1	113.78	14	115.00	118.50	-6	14,276	-0.04%
2018/02/27	23.1	114.90	21	116.14	112.00	2.1	14,247	0.01%
2018/02/26	15	120.13	13	118.96	116.50	2	14,352	0.01%
2018/02/23	25	116.82	27	116.48	117.50	-2	14,460	-0.01%
2018/02/22	48.3	115.47	34	115.25	115.00	14.3	14,430	0.10%
2018/02/21	5	110.50	11	109.55	110.50	-6	14,112	-0.04%
2018/02/12	30.1	101.21	14	100.79	100.50	16.1	14,286	0.11%
2018/02/09	17	98.03	37	95.89	98.60	-20	14,396	-0.14%
2018/02/08	40	101.82	10	104.10	100.50	30	14,290	0.21%
2018/02/07	38	105.24	18	105.94	105.00	20	14,224	0.14%
2018/02/06	21	101.81	108	100.77	99.00	-87	14,019	-0.62%	大賣/
2018/02/05	24	110.00	8	109.69	110.00	16	13,848	0.12%
2018/02/02	11	117.45	42	117.43	116.00	-31	13,743	-0.23%
2018/02/01	22	120.36	61.5	119.34	117.50	-39.5	13,661	-0.29%
2018/01/31	54	115.74	34	115.25	117.50	20	13,362	0.15%
2018/01/30	79	114.70	66	116.16	116.00	13	13,112	0.10%
2018/01/29	23	107.50	26	108.56	107.50	-3	12,690	-0.02%
2018/01/26	6	109.00	14.4	106.84	109.00	-8.4	12,872	-0.07%
2018/01/25	34	110.53	66	107.67	105.00	-32	13,062	-0.24%
2018/01/24	5	104.60	45	105.03	109.50	-40	12,942	-0.31%
2018/01/23	8	108.06	10	108.75	107.50	-2	12,861	-0.02%
2018/01/22	3	109.50	4	110.50	111.00	-1	12,785	-0.01%
2018/01/19	17	108.35	21	108.95	110.50	-4	12,690	-0.03%
2018/01/18	57	112.20	50	112.14	109.00	7	12,583	0.06%
2018/01/17	45	109.40	28	107.98	112.00	17	12,355	0.14%
2018/01/16	160	110.70	112	108.75	106.00	48	12,140	0.40%	大買/大賣/
2018/01/15	6	103.45	44	102.25	108.00	-38	11,728	-0.32%
2018/01/12	40	99.34	47	100.27	98.60	-7	11,453	-0.06%
2018/01/11	16	97.83	11	98.07	99.90	5	11,369	0.04%
2018/01/10	8	93.75	13	93.31	95.60	-5	11,267	-0.04%
2018/01/09	28	93.41	23	95.81	94.50	5	11,191	0.04%
2018/01/08	15	98.79	5	99.72	96.50	10	11,096	0.09%
2018/01/05	81	99.68	57	100.25	99.00	24	11,045	0.22%
2018/01/04	43	98.09	41	98.81	97.90	2	10,933	0.02%
2018/01/03	58	97.14	15	100.20	98.00	43	10,840	0.40%
2018/01/02	1	92.10	4	92.88	95.00	-3	10,666	-0.03%

PChome開放AirPods 4限量預購 iPhone 16部分機型降價UDN聯合新聞網－15天前

Apple全新藍牙耳機AirPods 4登場，全台電商唯一Apple全系列授權經銷商，PChome 24h購物7日上午9......詳全文

ETF觀測站持續優化推出全新數據與配息資訊Anue鉅亨－24天前

全新

...詳全文

微軟推出全新agents功能導入AI提升企業組織生產力Anue鉅亨－2024/10/22

全新

...詳全文

全新

券商分點績效/獲利分析

富邦-新竹券商分點個股進出
富邦-新竹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

富邦-新竹 券商分點個股進出 富邦-新竹 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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析