全新 (2455)-元大-成功券商分點個股進出

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
152.5
漲跌
▲1.0
漲幅
+0.66%
成交量
1,896張
產業
上市通信網路類股
990人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	156.50	1	154.00	152.50	0	4,568	0.00%
2024/04/17	1	152.50	0	0.00	151.50	1	4,598	0.02%
2024/04/16	2	153.50	0	0.00	152.00	2	4,585	0.04%
2024/04/15	0	0.00	5	163.10	159.50	-5	4,610	-0.11%
2024/04/12	10	162.45	13.1	161.96	161.00	-3.1	4,628	-0.07%
2024/04/11	7	163.43	5.3	162.87	163.50	1.7	4,701	0.04%
2024/04/10	8	165.88	0	0.00	165.00	8	5,043	0.16%
2024/04/09	2	168.00	2	168.50	168.00	0	5,185	0.00%
2024/04/01	8	168.88	9	171.33	171.00	-1	5,253	-0.02%
2024/03/28	1	169.50	0.1	170.00	168.00	0.9	5,280	0.02%
2024/03/27	1	174.50	0	0.00	174.50	1	5,242	0.02%
2024/03/26	5	183.49	11	181.18	176.50	-6	5,255	-0.11%
2024/03/25	12	180.58	6	182.42	178.00	6	5,256	0.11%
2024/03/22	0	0.00	1	180.04	184.00	-1	5,234	-0.02%
2024/03/21	1	176.00	0	176.00	177.00	1	5,172	0.02%
2024/03/20	0	171.00	1.1	171.03	172.00	-1.1	5,133	-0.02%
2024/03/19	3	177.33	1	175.54	173.50	2	5,149	0.04%
2024/03/18	0	173.50	0	0.00	175.50	0	5,140	0.00%
2024/03/15	0	0.00	3	174.33	173.00	-3	5,132	-0.06%
2024/03/14	0.1	174.47	0	0.00	173.50	0.1	5,123	0.00%
2024/03/13	2.1	176.87	4	178.60	175.00	-2	5,112	-0.04%
2024/03/12	1	177.96	0.3	177.50	178.00	0.7	5,064	0.01%
2024/03/11	2	174.00	0	0.00	171.50	2	5,037	0.04%
2024/03/08	1	166.54	2	172.25	170.50	-1	5,015	-0.02%
2024/03/07	1.1	186.90	6.2	185.79	184.00	-5.2	4,882	-0.11%
2024/03/06	6	183.16	1	183.00	180.50	5	4,769	0.11%
2024/03/05	3	184.17	10.2	187.73	188.50	-7.2	4,763	-0.15%
2024/03/04	4.1	176.28	6.3	178.92	181.00	-2.1	4,575	-0.05%
2024/03/01	4	173.00	13.7	174.09	176.00	-9.7	4,466	-0.22%
2024/02/29	0	160.50	0	0.00	163.50	0	4,404	0.00%
2024/02/27	15	163.20	11	164.86	164.00	4	4,654	0.09%
2024/02/26	8	166.37	24	162.54	167.50	-16	4,830	-0.33%
2024/02/23	16	168.00	0	166.70	167.50	16	4,744	0.34%
2024/02/22	0	165.50	0	166.92	165.50	0	4,707	0.00%
2024/02/21	6	164.75	16	164.97	166.00	-10	4,584	-0.22%
2024/02/20	8	158.50	2	157.50	159.00	6	4,401	0.14%
2024/02/19	14	151.25	23.4	154.42	156.50	-9.4	4,299	-0.22%
2024/02/16	1.1	144.00	2	144.50	146.50	-0.9	4,133	-0.02%
2024/02/15	1	145.50	8	144.00	147.00	-7	4,079	-0.17%
2024/02/05	0	0.00	0	135.50	135.00	0	3,941	0.00%
2024/02/02	0	134.50	0	0.00	133.50	0	3,931	0.00%
2024/02/01	0.3	135.00	0	0.00	133.50	0.3	3,939	0.01%
2024/01/31	2	135.00	0	135.50	135.00	2	3,968	0.05%
2024/01/30	0	134.00	0.1	133.00	134.00	-0.1	4,080	0.00%
2024/01/29	1	130.50	0.2	128.50	131.50	0.8	4,041	0.02%
2024/01/26	0	127.19	6	127.00	126.50	-6	4,003	-0.15%
2024/01/25	1.1	124.04	0	0.00	124.00	1.1	4,007	0.03%
2024/01/24	1	127.50	0	0.00	125.50	1	4,067	0.02%
2024/01/23	0	0.00	3	126.50	126.00	-3	4,134	-0.07%
2024/01/22	1	125.50	0	0.00	125.50	1	4,183	0.02%
2024/01/19	0	123.50	0	0.00	123.50	0	4,178	0.00%
2024/01/18	1	123.03	8	123.00	122.00	-7	4,170	-0.17%
2024/01/17	4	125.49	4	127.00	124.00	0	4,174	0.00%
2024/01/16	12	124.33	3	125.00	124.50	9	4,135	0.22%
2024/01/15	5.1	126.01	0.1	127.00	126.50	5	4,079	0.12%
2024/01/12	6	128.42	15	127.30	126.50	-9	4,063	-0.22%
2024/01/11	6.1	128.75	5	129.50	129.50	1.1	4,038	0.03%
2024/01/10	1	132.50	0	130.50	129.50	1	4,025	0.02%
2024/01/09	0	0.00	5	133.10	132.50	-5	4,056	-0.12%
2024/01/08	1	132.00	1	133.00	132.00	0	4,059	0.00%
2024/01/05	12.2	132.29	11	133.32	132.00	1.1	4,041	0.03%
2024/01/04	20	135.37	5	136.30	132.50	15	3,956	0.38%
2024/01/03	23	143.72	5	146.39	141.50	18	3,615	0.50%
2024/01/02	1	158.00	0.1	157.50	157.00	0.9	3,512	0.03%
2023/12/28	1	160.00	0	0.00	160.00	1	3,687	0.03%
2023/12/27	1	164.00	0	0.00	163.50	1	3,651	0.03%
2023/12/26	0	0.00	1	162.50	162.00	-1	3,633	-0.03%
2023/12/25	1	160.00	1	161.50	159.00	0	3,592	0.00%
2023/12/22	0	156.50	3	155.50	156.00	-3	3,551	-0.08%
2023/12/21	4	154.63	0	0.00	153.50	4	3,549	0.11%
2023/12/19	3.1	156.04	0	0.00	157.00	3.1	3,494	0.09%
2023/12/18	1	157.50	0	0.00	155.00	1	3,504	0.03%
2023/12/15	4	159.38	3	160.50	158.00	1	3,569	0.03%
2023/12/14	0	161.88	0	0.00	159.00	0	3,608	0.00%
2023/12/13	4	162.75	0.3	163.00	164.00	3.7	3,610	0.10%
2023/12/12	0	0.00	0.2	167.97	162.50	-0.2	3,641	0.00%
2023/12/11	0.2	164.00	2	164.00	164.50	-1.9	3,677	-0.05%
2023/12/08	0	164.00	0.6	165.64	164.50	-0.6	3,706	-0.02%
2023/12/07	0	0.00	2.4	167.00	164.00	-2.4	3,750	-0.06%
2023/12/06	0	0.00	1	167.50	167.00	-1	3,831	-0.03%
2023/12/05	1.6	167.00	2	165.50	167.00	-0.4	3,825	-0.01%
2023/12/04	0.2	170.00	1	172.00	169.50	-0.8	3,860	-0.02%
2023/12/01	0.2	169.53	0	170.00	170.00	0.2	3,929	0.00%
2023/11/30	0.4	171.99	0	173.25	171.50	0.4	3,994	0.01%
2023/11/29	2	167.76	0	0.00	170.50	2	4,063	0.05%
2023/11/28	2.1	166.47	0	0.00	169.00	2.1	4,114	0.05%
2023/11/27	5.1	171.60	2.1	170.17	164.00	3	4,308	0.07%
2023/11/24	6.1	175.06	5.1	175.23	176.00	1	4,453	0.02%
2023/11/21	0	0.00	2.1	155.51	155.50	-2.1	4,100	-0.05%
2023/11/17	0.1	151.46	0	0.00	153.00	0.1	4,080	0.00%
2023/11/15	2	155.50	2	157.50	154.50	0	4,102	0.00%
2023/11/13	0	154.50	0	0.00	155.00	0	4,093	0.00%
2023/11/08	5	156.50	3	158.33	156.00	2	4,101	0.05%
2023/11/07	13	158.12	21.1	158.63	157.50	-8.1	4,078	-0.20%
2023/11/06	1	149.50	1.1	150.00	150.00	-0.1	3,926	0.00%
2023/11/03	1	146.00	12.2	145.44	145.50	-11.2	3,975	-0.28%
2023/11/02	10.2	142.06	8	143.50	142.00	2.2	3,970	0.06%
2023/11/01	2.1	145.88	1	143.05	142.50	1.1	3,985	0.03%
2023/10/31	9	151.67	5	150.90	147.00	4	4,093	0.10%
2023/10/27	5	140.20	4	139.50	139.50	1	4,130	0.02%
2023/10/25	3	148.00	3	150.00	147.50	0	4,582	0.00%
2023/10/24	2	144.00	2	143.00	144.50	0	4,577	0.00%
2023/10/23	0	0.00	6	144.42	142.00	-6	4,622	-0.13%
2023/10/19	3	144.67	3	145.83	145.50	0	5,073	0.00%
2023/10/18	0	0.00	1	151.00	147.50	-1	5,182	-0.02%
2023/10/17	15	156.37	8	154.69	152.00	7	5,180	0.14%
2023/10/16	5	159.80	0	0.00	159.00	5	5,236	0.10%
2023/10/13	0	0.00	0.2	154.50	155.00	-0.2	5,328	0.00%
2023/10/11	0.2	154.00	2	153.00	153.00	-1.8	5,451	-0.03%
2023/10/06	8	156.06	7	154.29	154.00	1	5,560	0.02%
2023/10/05	2	154.75	9.1	156.07	158.00	-7.1	5,573	-0.13%
2023/10/04	5	152.00	1.2	151.29	155.50	3.8	5,506	0.07%
2023/10/02	1	148.50	1.2	149.50	150.00	-0.2	5,539	0.00%
2023/09/28	0	0.00	4	146.50	148.00	-4	5,585	-0.07%
2023/09/27	3	144.00	0	0.00	143.50	3	5,640	0.05%
2023/09/26	1	147.00	11	148.05	145.00	-10	5,677	-0.18%
2023/09/25	10	146.15	2.5	145.92	146.00	7.5	5,701	0.13%
2023/09/22	1	144.50	1.3	143.63	147.50	-0.3	5,746	0.00%
2023/09/21	1	149.50	2	146.50	146.50	-1	5,750	-0.02%
2023/09/20	4	149.63	1	151.00	148.00	3	5,728	0.05%
2023/09/19	1.5	155.07	1	154.00	155.00	0.4	5,683	0.01%
2023/09/18	3	154.33	0.1	155.00	154.50	2.9	5,654	0.05%
2023/09/15	1	146.50	1	149.50	150.00	0	5,627	0.00%
2023/09/14	2	150.75	4	148.88	149.50	-2	5,577	-0.04%
2023/09/13	2	146.75	1	144.50	145.00	1	5,586	0.02%
2023/09/12	1	147.50	1	149.50	147.50	0	5,660	0.00%
2023/09/11	13	157.69	14	151.00	145.50	-1	5,723	-0.02%
2023/09/08	8	150.63	8	149.94	150.50	0	5,647	0.00%
2023/09/07	1	154.00	4.1	151.93	154.00	-3.1	5,683	-0.05%
2023/09/06	2	151.50	1.1	151.54	151.50	0.9	5,660	0.02%
2023/09/05	3	148.17	4	150.00	151.50	-1	5,654	-0.02%
2023/09/04	7	149.71	5	149.80	151.00	2	5,644	0.04%
2023/09/01	2	145.00	2	146.25	146.50	0	5,626	0.00%
2023/08/31	6	146.17	7	146.29	146.00	-1	5,646	-0.02%
2023/08/30	4	145.00	6.1	146.10	147.00	-2.1	5,504	-0.04%
2023/08/29	5	132.80	6.1	133.48	134.00	-1.1	5,393	-0.02%
2023/08/23	0	0.00	2	125.75	126.00	-2	5,623	-0.04%
2023/08/22	1	128.00	1	127.00	126.50	0	5,705	0.00%
2023/08/21	0	0.00	5	124.50	125.00	-5	5,698	-0.09%
2023/08/18	5	128.50	0	0.00	126.00	5	5,694	0.09%
2023/08/17	5	120.50	12	123.83	127.00	-7	5,695	-0.12%
2023/08/16	7	119.71	8	121.69	122.50	-1	5,692	-0.02%
2023/08/15	7	121.86	1	122.00	121.50	6	5,686	0.11%
2023/08/09	1	134.00	1	130.50	132.50	0	5,629	0.00%
2023/08/07	1	128.50	0	0.00	128.00	1	5,543	0.02%
2023/08/04	5	133.20	8	132.44	131.50	-3	5,513	-0.05%
2023/08/02	2	128.00	3	130.17	124.50	-1	5,356	-0.02%
2023/08/01	11	125.05	10	126.60	126.50	1	5,307	0.02%
2023/07/31	18	133.28	20	133.65	132.50	-2	5,218	-0.04%
2023/07/28	2	124.75	5.1	126.74	128.50	-3.1	4,949	-0.06%
2023/07/27	0	0.00	6	118.00	117.00	-6	4,814	-0.12%
2023/07/26	5	118.00	5	119.00	116.50	0	4,891	0.00%
2023/07/25	12	120.96	4	123.25	119.00	8	4,949	0.16%
2023/07/24	4	128.63	6	132.50	126.50	-2	4,839	-0.04%
2023/07/21	2	122.50	2	120.99	123.50	0	4,566	0.00%
2023/07/20	0	117.00	0	0.00	117.50	0	4,509	0.00%
2023/07/19	6	121.75	7	121.86	117.50	-1	4,523	-0.02%
2023/07/18	2	120.50	3.1	117.04	120.50	-1.1	4,571	-0.02%
2023/07/17	5	112.50	13	112.85	112.50	-8	4,579	-0.17%
2023/07/14	11	114.00	8	114.94	115.50	3	4,635	0.06%
2023/07/13	9	120.21	4	120.88	115.50	5	4,575	0.11%
2023/07/12	2.1	125.51	3	126.17	123.50	-0.9	4,472	-0.02%
2023/07/11	6	120.67	5.1	123.97	125.00	0.9	4,482	0.02%
2023/07/10	1.1	117.98	0.1	121.00	117.50	1	4,466	0.02%
2023/07/07	1.2	116.22	1.1	118.00	117.00	0.1	4,499	0.00%
2023/07/06	3	120.50	8.2	120.01	120.00	-5.2	4,546	-0.11%
2023/07/05	8.1	114.39	10.1	116.52	116.00	-2	4,632	-0.04%
2023/07/04	5	117.60	2	118.25	117.00	3	4,605	0.07%
2023/07/03	0	0.00	1	119.49	119.00	-1	4,597	-0.02%
2023/06/30	4.3	117.40	1	117.00	116.50	3.3	4,588	0.07%
2023/06/29	0	0.00	1.3	122.15	123.50	-1.3	4,589	-0.03%
2023/06/28	0.1	118.50	0	0.00	118.50	0.1	4,906	0.00%
2023/06/27	1.1	120.90	1	121.50	118.50	0.1	5,018	0.00%
2023/06/26	0	121.00	1	122.00	123.00	-1	5,045	-0.02%
2023/06/21	1	124.00	1	126.50	126.00	0	5,100	0.00%
2023/06/20	0	0.00	0	125.50	126.00	0	5,110	0.00%
2023/06/19	2	123.50	4	126.88	127.00	-2	5,140	-0.04%
2023/06/16	4.1	121.61	2	122.79	123.00	2.1	5,157	0.04%
2023/06/15	1	126.50	3	127.33	126.00	-2	5,209	-0.04%
2023/06/14	0	121.83	0	0.00	122.00	0	5,317	0.00%
2023/06/13	1	120.50	1	123.50	124.00	0	5,297	0.00%
2023/06/12	0	0.00	0.1	121.00	122.00	-0.1	5,241	0.00%
2023/06/09	0	0.00	4.4	120.98	121.00	-4.4	5,197	-0.09%
2023/06/08	2	118.71	5	116.30	116.00	-3	5,118	-0.06%
2023/06/07	5	118.10	10	117.15	119.00	-5	5,052	-0.10%
2023/06/06	2	111.75	2.1	114.30	114.50	-0.1	4,919	0.00%
2023/06/05	1	115.50	0	114.00	115.50	1	4,827	0.02%
2023/06/02	2.4	114.96	6.3	113.21	113.00	-3.9	4,773	-0.08%
2023/06/01	17.1	107.05	10	107.80	108.00	7.1	4,602	0.15%
2023/05/31	6	106.58	17.2	106.45	104.50	-11.2	4,483	-0.25%
2023/05/30	5	97.16	16	97.99	98.20	-11	4,340	-0.25%
2023/05/29	14	103.68	4	100.45	100.00	10	4,322	0.23%
2023/05/26	2	95.00	8	98.71	100.00	-6	4,236	-0.14%
2023/05/25	1	97.00	1	97.00	95.40	0	4,159	0.00%
2023/05/24	13	96.20	4	96.20	95.80	9	4,174	0.22%
2023/05/23	6	95.08	1	96.00	95.90	5	4,205	0.12%
2023/05/19	3	95.30	3	96.00	94.50	0	4,349	0.00%
2023/05/18	10	95.20	14	96.25	96.10	-4	4,403	-0.09%
2023/05/17	1	94.10	1.1	94.72	94.60	-0.1	4,431	0.00%
2023/05/16	0	95.10	5	94.70	94.20	-5	4,439	-0.11%
2023/05/15	11	92.80	1.3	93.74	93.40	9.8	4,468	0.22%
2023/05/12	0	0.00	5.1	97.19	97.70	-5.1	4,478	-0.11%
2023/05/10	1.1	96.30	0	0.00	96.40	1.1	4,527	0.02%
2023/05/09	0	98.00	15	97.57	98.20	-15	4,539	-0.33%
2023/05/08	0	98.70	0.4	98.84	98.80	-0.3	4,567	-0.01%
2023/05/05	0	97.61	2	98.95	98.80	-2	4,625	-0.04%
2023/05/04	3.5	97.78	21	95.69	97.00	-17.6	4,636	-0.38%
2023/05/03	27.3	94.75	6.1	94.32	94.10	21.2	4,709	0.45%
2023/05/02	2.2	97.14	6	98.22	96.30	-3.8	4,761	-0.08%
2023/04/28	0	0.00	13.3	94.51	96.50	-13.3	4,786	-0.28%
2023/04/27	1.1	87.77	0	0.00	88.20	1.1	4,705	0.02%
2023/04/26	2	89.00	0	0.00	88.70	2	4,709	0.04%
2023/04/25	10.2	92.90	5	92.90	89.70	5.2	4,719	0.11%
2023/04/24	19	95.75	13	95.33	94.80	6	4,705	0.13%
2023/04/21	13	101.18	1	99.40	97.10	12	4,736	0.25%
2023/04/20	8.1	99.78	6	100.08	100.00	2.1	4,759	0.04%
2023/04/19	0	0.00	3	99.07	99.10	-3	4,809	-0.06%
2023/04/18	1	94.90	13	95.72	95.30	-12	4,765	-0.25%
2023/04/17	2	94.45	5	94.86	95.60	-3	4,800	-0.06%
2023/04/14	8	93.81	5	93.90	94.40	3	4,792	0.06%
2023/04/13	11	95.60	5	95.52	94.70	6	4,716	0.13%
2023/04/12	3	97.90	4.2	98.12	98.00	-1.2	4,676	-0.03%
2023/04/11	5	101.60	7	101.86	100.00	-2	4,643	-0.04%
2023/04/10	6.2	98.92	13	99.16	99.90	-6.8	4,568	-0.15%
2023/04/06	11	93.45	8	94.10	94.50	3	4,418	0.07%
2023/03/31	3	90.90	1	91.70	92.30	2	4,399	0.05%
2023/03/30	4	91.68	0.2	91.90	90.40	3.8	4,383	0.09%
2023/03/29	10.3	96.19	24	97.11	91.30	-13.7	4,350	-0.31%
2023/03/28	10	92.81	2	92.45	93.10	8	4,040	0.20%
2023/03/27	1	91.80	3.1	91.44	90.90	-2.1	3,953	-0.05%
2023/03/24	4	92.03	4	90.48	90.10	0	3,941	0.00%
2023/03/23	7	89.31	1	89.20	89.60	6	3,888	0.15%
2023/03/22	6	89.63	0	0.00	89.80	6	3,851	0.16%
2023/03/21	2	90.05	3	89.97	90.20	-1	3,808	-0.03%
2023/03/20	11	91.49	9	91.00	91.90	2	3,736	0.05%
2023/03/17	11.1	88.95	11	89.45	90.50	0.1	3,579	0.00%
2023/03/16	3	83.10	0	0.00	83.10	3	3,357	0.09%
2023/03/15	0	0.00	10	84.38	83.80	-10	3,378	-0.30%
2023/03/14	8	82.69	3	82.03	82.10	5	3,383	0.15%
2023/03/13	0	0.00	3	81.90	81.90	-3	3,419	-0.09%
2023/03/09	2	85.00	0	0.00	83.70	2	3,486	0.06%
2023/03/08	0	0.00	6	83.32	85.50	-6	3,514	-0.17%
2023/03/07	5	84.00	1	85.80	83.50	4	3,551	0.11%
2023/03/06	0	0.00	4	83.83	85.40	-4	3,562	-0.11%
2023/03/03	2	82.65	0	0.00	83.60	2	3,768	0.05%
2023/03/02	0	0.00	2	81.70	82.40	-2	4,004	-0.05%
2023/03/01	1	83.00	1	82.70	82.70	0	4,089	0.00%
2023/02/24	0	0.00	2	85.40	84.50	-2	4,066	-0.05%
2023/02/23	0	85.30	0	0.00	86.30	0	4,064	0.00%
2023/02/22	0	85.60	0	0.00	84.60	0	4,100	0.00%
2023/02/21	0	0.00	3	87.13	87.50	-3	4,199	-0.07%
2023/02/20	2	88.00	1	87.80	87.20	1	4,190	0.02%
2023/02/17	2	89.05	2	88.90	88.80	0	4,141	0.00%
2023/02/16	2	86.81	1	87.50	86.90	1	4,046	0.03%
2023/02/15	1	85.70	0.1	85.70	85.30	0.9	4,063	0.02%
2023/02/13	1	83.60	0	0.00	84.40	1	4,071	0.02%
2023/02/10	10	83.64	1	80.60	83.00	9	4,073	0.22%
2023/02/09	1	82.60	0	0.00	82.90	1	4,038	0.02%
2023/02/08	0	0.00	2	83.40	84.80	-2	4,039	-0.05%
2023/02/07	0	84.40	1	84.40	83.60	-1	3,985	-0.03%
2023/02/06	2	83.35	1.4	84.47	84.80	0.6	3,960	0.02%
2023/02/03	3.2	84.72	5	84.46	84.30	-1.8	3,922	-0.05%
2023/02/02	1.2	87.22	3	86.77	87.90	-1.8	3,886	-0.05%
2023/02/01	2	86.74	3	86.67	85.90	-1	3,892	-0.03%
2023/01/31	0	0.00	1	87.50	88.60	-1	3,798	-0.03%
2023/01/30	2	86.15	3.9	86.48	87.50	-1.9	3,704	-0.05%
2023/01/17	3.2	79.99	0	0.00	79.60	3.2	3,590	0.09%
2023/01/13	2.1	77.43	2	77.55	77.60	0.1	3,540	0.00%
2023/01/12	0	0.00	1	78.70	78.70	-1	3,494	-0.03%
2023/01/10	1	80.40	5.1	80.39	81.40	-4.1	3,384	-0.12%
2023/01/09	8	76.43	23.3	79.58	80.00	-15.3	3,221	-0.47%
2023/01/06	2	74.40	12	73.27	74.40	-10	3,036	-0.33%
2023/01/05	0	0.00	2	71.60	72.20	-2	2,976	-0.07%
2023/01/04	4	70.68	0	0.00	70.50	4	2,915	0.14%
2022/12/29	1	69.20	0	0.00	69.20	1	2,892	0.03%
2022/12/28	2	68.80	0	0.00	67.70	2	2,935	0.07%
2022/12/27	0	0.00	1	68.00	69.70	-1	2,880	-0.03%
2022/12/23	2	67.10	0	0.00	67.00	2	2,843	0.07%
2022/12/21	3	66.20	0	0.00	65.70	3	2,886	0.10%
2022/12/20	0	0.00	1	67.70	65.80	-1	2,913	-0.03%
2022/12/19	1	67.70	0	0.00	67.00	1	2,919	0.03%
2022/12/16	12	68.42	0	0.00	68.10	12	2,915	0.41%
2022/12/15	2	71.30	1	71.80	70.70	1	2,874	0.03%
2022/12/09	1	71.40	1	72.50	71.30	0	2,870	0.00%
2022/12/08	3	71.40	1	71.50	71.60	2	2,861	0.07%
2022/12/06	2	76.25	1	75.30	75.00	1	2,834	0.04%
2022/12/02	2	79.15	0	0.00	78.80	2	2,763	0.07%
2022/12/01	8	80.06	5	80.18	79.30	3	2,737	0.11%
2022/11/29	2	76.70	1	76.80	77.40	1	2,688	0.04%
2022/11/28	4	79.30	5	78.88	79.40	-1	2,640	-0.04%
2022/11/25	3	80.83	3	80.60	80.60	0	2,637	0.00%
2022/11/24	10	77.51	11.3	77.37	80.70	-1.3	2,504	-0.05%
2022/11/23	4	73.93	5	74.08	73.40	-1	2,254	-0.04%
2022/11/22	0	0.00	1	69.40	69.20	-1	2,165	-0.05%
2022/11/21	1	70.10	0	0.00	68.50	1	2,166	0.05%
2022/11/18	0	0.00	1	69.90	70.50	-1	2,185	-0.05%
2022/11/17	3	71.43	11	71.57	72.70	-8	2,136	-0.38%
2022/11/16	4	67.80	0	0.00	68.10	4	2,019	0.20%
2022/11/15	1	67.00	0	0.00	68.10	1	1,998	0.05%
2022/11/11	9	67.50	14	68.97	67.80	-5	1,969	-0.25%
2022/11/10	6	65.00	1	65.60	66.50	5	1,886	0.26%
2022/11/09	0	0.00	2	64.05	64.50	-2	1,857	-0.11%
2022/11/08	1	63.00	1	62.70	62.20	0	1,827	0.00%
2022/11/07	1	61.20	1	60.90	62.10	0	1,794	0.00%
2022/11/04	3	59.80	4	60.03	60.90	-1	1,780	-0.06%
2022/11/03	0	0.00	0	58.50	58.70	0	1,750	0.00%
2022/11/01	2	57.65	0	0.00	57.40	2	1,745	0.11%
2022/10/31	0	0.00	4	55.40	57.80	-4	1,751	-0.23%
2022/10/28	5	54.82	0	0.00	53.40	5	1,739	0.29%
2022/10/27	1	56.80	1	57.70	57.40	0	1,695	0.00%
2022/10/25	2	58.50	1	58.10	55.70	1	1,710	0.06%
2022/10/24	2	58.80	0	0.00	58.40	2	1,739	0.11%
2022/10/20	1	57.60	2	56.80	58.40	-1	1,870	-0.05%
2022/10/19	1	58.40	0	0.00	58.20	1	1,872	0.05%
2022/10/18	0.1	58.70	0	0.00	58.50	0.1	1,861	0.01%
2022/10/06	0	0.00	1	57.20	59.00	-1	1,827	-0.05%
2022/10/05	4	59.00	3	59.37	58.40	1	1,820	0.05%
2022/10/04	1	56.00	1	56.60	56.70	0	1,769	0.00%
2022/10/03	1	55.30	0	0.00	55.50	1	1,765	0.06%
2022/09/29	3	54.97	1	54.30	55.00	2	1,792	0.11%
2022/09/28	1.2	53.63	0	0.00	53.30	1.2	1,812	0.07%
2022/09/27	1	55.90	0	0.00	56.50	1	1,784	0.06%
2022/09/22	0.1	62.20	0	0.00	62.10	0.1	1,808	0.01%
2022/09/21	0.1	64.00	0	0.00	63.10	0.1	1,812	0.01%
2022/09/20	0	0.00	1	65.60	65.00	-1	1,833	-0.05%
2022/09/19	5	66.20	0	0.00	65.60	5	1,840	0.27%
2022/09/15	0	0.00	1	68.40	68.00	-1	1,918	-0.05%
2022/09/14	1	67.50	0	0.00	67.60	1	1,954	0.05%
2022/09/13	2	68.30	0	0.00	68.60	2	1,969	0.10%
2022/09/08	0	0.00	1	68.40	68.50	-1	2,031	-0.05%
2022/09/07	0	0.00	3	66.90	67.00	-3	2,046	-0.15%
2022/09/06	0.1	67.00	3	67.27	66.80	-2.9	2,049	-0.14%
2022/09/05	3.1	69.22	1	68.00	67.50	2.1	2,045	0.10%
2022/09/02	2	71.65	1	71.30	71.10	1	2,019	0.05%
2022/09/01	5.1	73.05	1.2	74.43	72.10	3.9	2,011	0.19%
2022/08/31	2.2	76.12	0	0.00	76.20	2.2	1,961	0.11%
2022/08/30	0	0.00	2	71.80	72.00	-2	1,886	-0.11%
2022/08/29	2	70.35	0	0.00	70.30	2	1,913	0.10%
2022/08/26	1	73.50	1	73.90	73.60	0	1,964	0.00%
2022/08/25	0	0.00	1	73.60	73.50	-1	1,976	-0.05%
2022/08/23	1	71.70	0	0.00	71.90	1	2,133	0.05%
2022/08/22	0	0.00	3	72.20	71.50	-3	2,224	-0.13%
2022/08/19	2	72.90	2	72.30	72.90	0	2,264	0.00%
2022/08/18	1	71.20	1	71.10	71.80	0	2,270	0.00%
2022/08/16	0	0.00	1	72.60	71.30	-1	2,298	-0.04%
2022/08/15	0	0.00	1	70.50	71.50	-1	2,292	-0.04%
2022/08/12	0	0.00	0	70.10	69.70	0	2,291	0.00%
2022/08/11	4	68.40	6	68.12	68.40	-2	2,312	-0.09%
2022/08/10	4.1	66.91	0	0.00	66.90	4.1	2,370	0.17%
2022/08/09	2	67.20	1	67.80	67.70	1	2,407	0.04%
2022/08/05	1	67.30	3	67.50	67.20	-2	2,473	-0.08%
2022/08/04	4	65.75	2	67.00	66.20	2	2,508	0.08%
2022/08/03	1	67.80	0	0.00	67.70	1	2,480	0.04%
2022/08/02	1	69.10	1	69.00	69.50	0	2,488	0.00%
2022/08/01	1	71.59	0	0.00	71.00	1	2,490	0.04%
2022/07/29	0	0.00	1	72.80	73.30	-1	2,503	-0.04%
2022/07/27	2	68.80	1	69.10	69.80	1	2,512	0.04%
2022/07/25	1	75.30	1	75.70	75.70	0	2,576	0.00%
2022/07/22	1	75.20	1	75.60	75.10	0	2,792	0.00%
2022/07/21	1	76.00	0	0.00	76.40	1	2,868	0.03%
2022/07/15	1	71.60	0	0.00	72.10	1	3,008	0.03%
2022/07/14	0	0.00	1	70.30	70.80	-1	3,015	-0.03%
2022/07/13	2	69.30	1	69.10	69.10	1	3,037	0.03%
2022/07/12	1	68.60	0	0.00	66.70	1	3,056	0.03%
2022/07/11	1	70.20	1	70.10	70.90	0	3,063	0.00%
2022/07/08	1	71.70	4	70.50	71.30	-3	3,071	-0.10%
2022/07/07	0	0.00	2	68.00	68.60	-2	3,060	-0.07%
2022/07/06	2	67.70	1	69.30	67.30	1	3,096	0.03%
2022/07/05	3	67.73	5	68.14	68.30	-2	3,129	-0.06%
2022/07/04	10	67.75	8	68.64	67.10	2	3,235	0.06%
2022/06/30	1	72.00	0	0.00	72.00	1	3,220	0.03%
2022/06/28	4.2	76.94	1	75.80	75.50	3.2	3,203	0.10%
2022/06/27	0	0.00	2	79.20	79.90	-2	3,189	-0.06%
2022/06/24	2	77.75	2	78.45	77.50	0	3,201	0.00%
2022/06/23	6	77.15	5	78.16	77.00	1	3,177	0.03%
2022/06/22	2	84.00	1	81.90	81.60	1	3,127	0.03%
2022/06/21	0	0.00	3	85.50	85.90	-3	3,089	-0.10%
2022/06/20	2.2	86.14	0	0.00	83.50	2.2	3,079	0.07%
2022/06/17	1.1	88.91	0	0.00	88.90	1.1	3,015	0.04%
2022/06/16	0.1	90.90	0	0.00	90.60	0.1	3,011	0.00%
2022/06/14	0	0.00	1	92.60	94.60	-1	3,029	-0.03%
2022/06/13	1	93.90	1	92.90	92.60	0	3,035	0.00%
2022/06/10	0.2	96.50	5	96.50	96.20	-4.8	3,044	-0.16%
2022/06/07	0	0.00	3	96.57	98.40	-3	3,118	-0.10%
2022/06/06	1	98.50	0	0.00	98.20	1	3,115	0.03%
2022/06/02	0	97.89	0	0.00	98.00	0	3,070	0.00%
2022/06/01	3	98.60	1	97.70	97.70	2	3,071	0.07%
2022/05/31	3	96.97	4	98.08	97.10	-1	3,024	-0.03%
2022/05/30	1	94.00	1	95.20	95.30	0	2,893	0.00%
2022/05/27	4	90.25	1	88.50	90.00	3	2,802	0.11%
2022/05/25	1	87.20	1	88.30	88.00	0	2,774	0.00%
2022/05/24	2.1	88.06	6	87.17	86.20	-3.9	2,787	-0.14%
2022/05/20	0	0.00	1	90.80	90.80	-1	2,775	-0.04%
2022/05/19	1	89.10	5	90.00	89.60	-4	2,767	-0.14%
2022/05/18	3	93.37	1	93.60	92.00	2	2,746	0.07%
2022/05/17	1	92.20	1	92.20	92.70	0	2,701	0.00%
2022/05/16	1	91.80	1	90.50	89.70	0	2,711	0.00%
2022/05/13	2	91.20	0	0.00	90.80	2	2,769	0.07%
2022/05/12	0	0.00	6	90.52	89.80	-6	2,824	-0.21%
2022/05/11	1	89.10	1	88.60	88.60	0	2,817	0.00%
2022/05/10	3	86.10	3	86.07	88.00	0	2,836	0.00%
2022/05/06	3	89.67	1	90.00	90.50	2	2,837	0.07%
2022/05/05	1	92.10	4	92.60	92.70	-3	2,808	-0.11%
2022/05/04	1	89.10	2	89.50	90.50	-1	2,774	-0.04%
2022/05/03	1	89.10	1	88.10	89.10	0	2,749	0.00%
2022/04/29	14	87.44	17	87.78	86.80	-3	2,698	-0.11%
2022/04/28	12	85.54	4	86.73	83.40	8	2,581	0.31%
2022/04/27	11	89.26	0	0.00	88.60	11	2,381	0.46%
2022/04/26	1	93.70	0	0.00	93.10	1	2,319	0.04%
2022/04/25	4	94.15	2	94.95	93.60	2	2,307	0.09%
2022/04/22	8	96.49	3	97.07	96.80	5	2,295	0.22%
2022/04/21	1	95.80	9	95.59	96.00	-8	2,266	-0.35%
2022/04/20	0	0.00	1	92.90	92.60	-1	2,261	-0.04%
2022/04/19	2	92.10	1	93.90	91.20	1	2,344	0.04%
2022/04/18	1.1	91.23	1	92.60	91.20	0.1	2,348	0.00%
2022/04/15	3.1	93.32	0	0.00	92.60	3.1	2,333	0.13%
2022/04/14	4.2	95.79	0	0.00	95.90	4.2	2,355	0.18%
2022/04/13	0	0.00	2	95.80	97.40	-2	2,390	-0.08%
2022/04/12	1	97.10	1	95.50	95.80	0	2,409	0.00%
2022/04/11	0	0.00	4	97.53	96.70	-4	2,395	-0.17%
2022/04/08	0	0.00	4	99.40	99.40	-4	2,332	-0.17%
2022/04/07	4	106.00	5	104.50	101.50	-1	2,220	-0.05%
2022/04/06	1	109.50	0	0.00	110.50	1	2,180	0.05%
2022/04/01	6	111.58	0	0.00	112.50	6	2,221	0.27%
2022/03/31	5	114.90	0	0.00	113.50	5	2,289	0.22%
2022/03/30	0	0.00	3	119.50	117.50	-3	2,309	-0.13%
2022/03/29	1	119.50	3.1	119.98	119.50	-2.1	2,310	-0.09%
2022/03/28	0	113.66	0	0.00	117.00	0	2,295	0.00%
2022/03/25	4	116.75	0	0.00	116.00	4	2,297	0.18%
2022/03/24	1	118.50	2	120.00	119.00	-1	2,301	-0.04%
2022/03/23	2	119.50	0	0.00	120.00	2	2,331	0.09%
2022/03/22	1	118.00	0	0.00	119.00	1	2,339	0.04%
2022/03/21	0	0.00	2	120.00	118.50	-2	2,362	-0.08%
2022/03/18	0	0.00	2	117.75	117.00	-2	2,383	-0.08%
2022/03/17	1	119.00	3.2	118.50	118.00	-2.2	2,410	-0.09%
2022/03/15	5	114.30	0	0.00	113.00	5	2,443	0.20%
2022/03/14	1	116.50	4	116.25	118.00	-3	2,460	-0.12%
2022/03/11	1	112.54	0	0.00	113.50	1	2,474	0.04%
2022/03/10	2	116.50	6	116.00	115.00	-4	2,469	-0.16%
2022/03/09	8	109.56	1	109.50	109.00	7	2,459	0.29%
2022/03/08	2	112.00	1	114.50	111.50	1	2,530	0.04%
2022/03/04	0	0.00	1	116.00	116.50	-1	2,875	-0.03%
2022/03/02	1	115.00	0	119.00	116.00	1	3,225	0.03%
2022/03/01	0	0.00	1	117.00	116.50	-1	3,442	-0.03%
2022/02/25	1	113.00	0	0.00	111.50	1	3,617	0.03%
2022/02/24	1.2	112.85	3	112.00	110.00	-1.9	3,742	-0.05%
2022/02/23	2	115.50	1	115.50	116.00	1	3,847	0.03%
2022/02/22	2	116.00	7	117.36	115.00	-5	3,968	-0.13%
2022/02/21	0	118.00	0	0.00	119.00	0	4,015	0.00%
2022/02/18	1	118.50	0	0.00	119.00	1	4,053	0.02%
2022/02/17	3	117.50	1	117.50	117.50	2	4,102	0.05%
2022/02/16	2	118.25	4	119.13	118.50	-2	4,114	-0.05%
2022/02/15	16	115.66	17	116.38	116.50	-1	4,094	-0.02%
2022/02/14	4.1	117.62	5	116.00	117.50	-0.9	4,050	-0.02%
2022/02/11	1	126.50	0	0.00	127.00	1	4,009	0.02%
2022/02/10	2	129.00	3	134.00	129.00	-1	3,985	-0.03%
2022/02/09	4	131.25	2	131.50	131.50	2	3,988	0.05%
2022/02/08	1	133.50	6	130.58	133.50	-5	4,011	-0.12%
2022/02/07	2	125.75	0	0.00	127.50	2	4,134	0.05%
2022/01/25	1	125.50	1	124.50	123.50	0	4,338	0.00%
2022/01/24	0.1	124.50	0	0.00	127.00	0.1	4,423	0.00%
2022/01/21	1	130.00	1	126.50	127.00	0	4,646	0.00%
2022/01/20	1	130.00	2	129.00	130.50	-1	4,925	-0.02%
2022/01/19	1	128.50	0	0.00	127.00	1	5,155	0.02%
2022/01/18	2	129.75	0	0.00	127.50	2	5,183	0.04%
2022/01/17	1	129.00	1	129.50	130.00	0	5,211	0.00%
2022/01/14	1	127.00	2	129.00	129.50	-1	5,238	-0.02%
2022/01/13	0.2	123.93	8	125.69	128.00	-7.8	5,292	-0.15%
2022/01/12	6.1	122.49	5	123.80	125.50	1.1	5,289	0.02%
2022/01/11	5.2	126.62	11	128.18	126.00	-5.8	5,228	-0.11%
2022/01/10	4.4	129.45	6	129.58	130.00	-1.6	5,200	-0.03%
2022/01/07	4.1	129.82	10.1	131.49	130.00	-6	5,196	-0.11%
2022/01/06	3	133.83	1	134.00	134.00	2	5,158	0.04%
2022/01/05	1	138.00	4	139.25	139.50	-3	5,139	-0.06%
2022/01/04	5	141.10	1	141.50	140.50	4	5,150	0.08%
2022/01/03	0	0.00	1	146.00	146.00	-1	5,189	-0.02%
2021/12/30	1	143.50	0.1	144.00	144.00	0.9	5,258	0.02%
2021/12/29	1	143.00	0	0.00	145.00	1	5,343	0.02%
2021/12/28	1	149.00	0	0.00	148.00	1	5,345	0.02%
2021/12/27	0	0.00	2	149.00	148.50	-2	5,321	-0.04%
2021/12/24	1	144.50	1	145.50	145.50	0	5,259	0.00%
2021/12/23	1	142.99	0	0.00	143.00	1	5,230	0.02%
2021/12/21	0	0.00	3	140.00	140.50	-3	5,236	-0.06%
2021/12/20	0	0.00	4	137.38	136.50	-4	5,235	-0.08%
2021/12/17	5	138.40	1	138.00	137.50	4	5,243	0.08%
2021/12/16	0	0.00	2	142.25	142.50	-2	5,243	-0.04%
2021/12/15	1	137.00	2	140.00	139.50	-1	5,241	-0.02%
2021/12/14	2	140.00	1	138.50	138.00	1	5,245	0.02%
2021/12/13	2	142.50	3	144.17	143.50	-1	5,252	-0.02%
2021/12/10	17	140.26	16	139.19	140.00	1	5,266	0.02%
2021/12/09	3	145.33	1	148.50	144.00	2	5,245	0.04%
2021/12/08	2	146.25	2	147.00	145.00	0	5,234	0.00%
2021/12/07	2	142.25	6	143.00	143.50	-4	5,226	-0.08%
2021/12/06	8	144.25	1	144.50	143.50	7	5,228	0.13%
2021/12/03	3	147.33	3	148.00	147.50	0	5,283	0.00%
2021/12/02	17	148.24	19	145.82	144.50	-2	5,283	-0.04%
2021/12/01	9	152.11	9	151.94	152.00	0	5,229	0.00%
2021/11/30	48	154.71	38	153.18	153.00	10	5,197	0.19%
2021/11/29	16	151.12	22	151.09	153.00	-6	5,019	-0.12%
2021/11/26	1	146.50	6	145.00	145.00	-5	4,902	-0.10%
2021/11/25	32	150.50	19	149.18	146.00	13	4,822	0.27%
2021/11/24	2	150.75	8	148.31	149.50	-6	4,623	-0.13%
2021/11/23	1	144.50	14	146.21	144.00	-13	4,441	-0.29%
2021/11/22	12	144.83	14	143.32	146.00	-2	4,339	-0.05%
2021/11/19	30	139.75	24.8	140.51	141.00	5.3	4,264	0.12%
2021/11/18	5	135.20	2	136.00	136.00	3	4,195	0.07%
2021/11/17	1	135.50	0	0.00	134.50	1	4,166	0.02%
2021/11/16	8	136.06	2	134.75	134.00	6	4,142	0.14%
2021/11/15	6	135.09	2	136.25	135.00	4	4,102	0.10%
2021/11/12	1	133.00	0	0.00	134.00	1	4,094	0.02%
2021/11/11	4	132.38	3	132.17	132.50	1	4,081	0.02%
2021/11/10	0	0.00	1	130.50	136.00	-1	4,047	-0.02%
2021/11/09	1.4	132.71	13	132.69	132.00	-11.6	4,013	-0.29%
2021/11/08	2	132.00	3	132.33	133.00	-1	4,025	-0.02%
2021/11/05	11.2	132.46	2	132.75	134.00	9.2	4,010	0.23%
2021/11/04	39.2	135.63	17	133.35	132.50	22.2	4,007	0.55%
2021/11/03	13	140.73	13	138.46	140.00	0	3,876	0.00%
2021/11/02	2	137.75	8	139.50	137.50	-6	3,798	-0.16%
2021/11/01	4.1	145.86	4.1	143.24	144.50	0	3,692	0.00%
2021/10/29	6.1	143.17	15	143.47	140.50	-9	3,613	-0.25%
2021/10/28	7.1	143.84	5.1	144.42	144.00	2	3,397	0.06%
2021/10/27	12	137.50	15	138.77	139.50	-3	3,132	-0.10%
2021/10/26	3	132.67	1	132.00	132.00	2	2,953	0.07%
2021/10/25	0	0.00	2	131.50	133.00	-2	2,937	-0.07%
2021/10/22	1	132.50	2	130.25	133.00	-1	2,987	-0.03%
2021/10/21	2	132.75	1.3	132.15	128.50	0.7	3,017	0.02%
2021/10/20	2	128.25	2	126.75	127.50	0	2,976	0.00%
2021/10/19	7	124.86	3	124.33	124.50	4	3,046	0.13%
2021/10/18	0	0.00	9	121.50	121.00	-9	3,146	-0.29%
2021/10/15	2	122.00	0	0.00	121.50	2	3,215	0.06%
2021/10/14	2	119.75	0	0.00	120.00	2	3,266	0.06%
2021/10/13	2	120.50	1	118.50	118.50	1	3,278	0.03%
2021/10/12	1	124.00	0	0.00	122.50	1	3,267	0.03%
2021/10/08	2	128.00	3	127.17	127.50	-1	3,256	-0.03%
2021/10/07	1	125.50	4	123.13	126.50	-3	3,223	-0.09%
2021/10/06	5	116.60	1	121.50	115.00	4	3,256	0.12%
2021/10/05	1	111.50	0	0.00	117.00	1	3,421	0.03%
2021/10/04	5	116.00	0	0.00	115.00	5	3,486	0.14%
2021/10/01	0	114.50	2	114.00	115.00	-2	3,669	-0.05%
2021/09/30	0	0.00	8	119.38	118.00	-8	3,928	-0.20%
2021/09/29	6	117.01	5	117.50	117.00	1	3,978	0.03%
2021/09/28	7	121.07	3	120.67	121.00	4	4,055	0.10%
2021/09/27	0	0.00	1	127.00	124.50	-1	4,134	-0.02%
2021/09/24	0	0.00	5	125.00	124.00	-5	4,191	-0.12%
2021/09/23	8	122.38	0	0.00	121.50	8	4,429	0.18%
2021/09/22	0.1	123.00	0	0.00	124.50	0.1	4,473	0.00%
2021/09/17	0	122.50	0	0.00	125.50	0	4,586	0.00%
2021/09/16	2	124.25	2	126.50	123.50	0	4,857	0.00%
2021/09/15	2.1	124.77	0	0.00	124.00	2.1	4,942	0.04%
2021/09/14	1	128.50	1	130.00	129.50	0	4,986	0.00%
2021/09/13	1	134.00	1	132.50	130.50	0	5,019	0.00%
2021/09/10	1	134.50	1	132.50	136.00	0	5,024	0.00%
2021/09/09	0	0.00	3	131.17	133.00	-3	5,018	-0.06%
2021/09/08	13.1	129.79	6	131.42	127.50	7.1	5,018	0.14%
2021/09/07	1	133.00	4	134.38	137.00	-3	4,964	-0.06%
2021/09/06	4.1	140.16	2	137.50	136.50	2.1	4,959	0.04%
2021/09/03	2	138.00	0	0.00	138.00	2	4,965	0.04%
2021/09/02	6	137.42	3	138.67	139.50	3	5,163	0.06%
2021/09/01	5	134.50	4.1	135.30	139.50	0.9	5,078	0.02%
2021/08/30	16	129.34	1	130.00	127.00	15	4,956	0.30%
2021/08/27	1	126.00	0	0.00	124.50	1	4,946	0.02%
2021/08/26	2	126.75	0	0.00	126.00	2	4,942	0.04%
2021/08/25	0	0.00	2	127.00	129.00	-2	4,943	-0.04%
2021/08/24	3	121.50	1	123.00	123.50	2	4,941	0.04%
2021/08/20	0	0.00	1	115.50	113.00	-1	4,940	-0.02%
2021/08/19	1	112.50	0	0.00	111.50	1	4,983	0.02%
2021/08/18	0	0.00	2	113.75	118.00	-2	4,995	-0.04%
2021/08/17	1	117.00	1	113.50	112.00	0	5,024	0.00%
2021/08/16	1	116.00	4	116.00	118.00	-3	5,022	-0.06%
2021/08/13	1	119.01	1	119.00	118.50	0	5,022	0.00%
2021/08/12	0	126.00	0	0.00	126.00	0	5,011	0.00%
2021/08/09	0.1	131.45	0	0.00	129.50	0.1	4,977	0.00%
2021/08/06	0	133.00	0	0.00	131.50	0	4,979	0.00%
2021/08/05	1	134.50	0	0.00	134.50	1	5,001	0.02%
2021/08/04	0	0.00	2	139.00	138.00	-2	5,041	-0.04%
2021/08/03	0	0.00	1	135.50	135.50	-1	5,073	-0.02%
2021/08/02	6	135.08	0	0.00	134.00	6	5,068	0.12%
2021/07/30	1	139.00	2	139.25	136.50	-1	5,073	-0.02%
2021/07/29	2	133.76	0	0.00	135.00	2	5,035	0.04%
2021/07/28	0	0.00	5	134.40	133.50	-5	5,076	-0.10%
2021/07/27	1	144.50	0	0.00	138.00	1	5,070	0.02%
2021/07/26	4	141.88	8	141.31	141.50	-4	5,027	-0.08%
2021/07/23	15	143.63	5	143.80	142.00	10	5,033	0.20%
2021/07/22	6	147.25	30.1	148.29	149.50	-24.1	4,950	-0.49%
2021/07/21	5	142.70	8.1	143.17	142.00	-3.1	4,875	-0.06%
2021/07/20	2	140.75	3	138.67	137.50	-1	4,829	-0.02%
2021/07/19	1	145.50	5	143.80	144.00	-4	4,785	-0.08%
2021/07/16	2	144.25	0.3	144.00	144.00	1.8	4,825	0.04%
2021/07/15	2	144.25	1	144.50	145.00	1	4,833	0.02%
2021/07/14	2	145.00	0	0.00	146.00	2	4,827	0.04%
2021/07/13	1	144.62	3	144.33	144.50	-2	4,812	-0.04%
2021/07/12	5	147.90	3	148.50	148.00	2	4,717	0.04%
2021/07/09	27.2	145.32	28	145.27	141.50	-0.8	4,507	-0.02%
2021/07/08	59.3	146.02	30	143.08	145.00	29.3	4,467	0.65%
2021/07/07	3	143.83	48.1	144.39	147.50	-45.1	4,330	-1.04%
2021/07/06	2	140.00	4	138.38	139.50	-2	4,123	-0.05%
2021/07/05	6.1	140.38	1.2	138.83	138.50	4.9	4,189	0.12%
2021/07/02	6	130.50	5	133.30	139.50	1	4,220	0.02%
2021/07/01	24	131.56	26.3	131.13	130.00	-2.3	4,303	-0.05%
2021/06/30	61.1	138.87	15	133.67	134.00	46.1	4,291	1.07%
2021/06/29	4	139.25	10	137.95	139.00	-6	4,111	-0.15%
2021/06/28	46	136.66	46	140.66	138.00	0	4,153	0.00%
2021/06/25	6	137.00	8.1	138.55	138.00	-2.1	4,112	-0.05%
2021/06/24	2	127.25	14	129.25	130.00	-12	3,832	-0.31%
2021/06/23	7	125.93	21.1	126.34	127.00	-14.1	3,738	-0.38%
2021/06/22	0	0.00	4	124.13	123.00	-4	3,696	-0.11%
2021/06/21	1	119.50	1	122.00	122.00	0	3,834	0.00%
2021/06/18	6	121.00	0	0.00	121.50	6	3,841	0.16%
2021/06/17	1	121.00	11	120.00	122.50	-10	3,873	-0.26%
2021/06/16	14	118.36	15	119.10	119.00	-1	3,888	-0.03%
2021/06/15	24	118.13	18	118.17	117.50	6	3,890	0.15%
2021/06/11	6	117.00	14	119.68	119.00	-8	3,876	-0.21%
2021/06/10	8	120.75	8	119.94	118.50	0	3,906	0.00%
2021/06/09	6	116.50	7.7	117.32	118.00	-1.7	3,670	-0.05%
2021/06/08	0	0.00	1	115.00	114.50	-1	3,674	-0.03%
2021/06/07	3	113.83	2.1	115.74	116.50	0.9	3,744	0.02%
2021/06/04	10	114.30	0	0.00	113.00	10	3,756	0.27%
2021/06/03	1	114.00	2.3	114.22	114.50	-1.3	3,816	-0.03%
2021/06/02	8.1	113.45	8	114.50	113.50	0.1	3,874	0.00%
2021/06/01	0	0.00	3	116.00	117.00	-3	3,901	-0.08%
2021/05/31	2	113.50	1	111.50	113.50	1	3,878	0.03%
2021/05/28	2.3	111.35	11	111.77	112.00	-8.7	3,911	-0.22%
2021/05/27	1	105.50	4	106.88	107.00	-3	3,880	-0.08%
2021/05/26	2	103.00	1	103.00	103.00	1	3,853	0.03%
2021/05/25	1	104.50	0	0.00	104.50	1	3,848	0.03%
2021/05/21	3	98.90	1	98.90	99.80	2	3,848	0.05%
2021/05/20	2	96.00	0	0.00	95.90	2	3,881	0.05%
2021/05/19	0.1	96.90	0	0.00	98.10	0.1	3,904	0.00%
2021/05/18	0.1	97.00	0	0.00	97.80	0.1	3,924	0.00%
2021/05/17	0	0.00	2	94.25	92.80	-2	3,936	-0.05%
2021/05/14	1.1	96.01	0	0.00	95.50	1.1	3,964	0.03%
2021/05/13	0	0.00	2	98.40	98.00	-2	4,014	-0.05%
2021/05/12	8	96.28	2	96.85	95.60	6	4,026	0.15%
2021/05/11	9	103.00	0	0.00	100.50	9	4,051	0.22%
2021/05/10	6	111.00	0	0.00	110.50	6	4,069	0.15%
2021/05/07	0	0.00	11	112.91	113.50	-11	4,138	-0.27%
2021/05/06	2	107.50	10	108.00	107.50	-8	4,220	-0.19%
2021/05/05	15.4	110.14	8	109.06	108.50	7.4	4,265	0.17%
2021/05/04	3.5	115.11	5.1	115.59	116.00	-1.6	4,283	-0.04%
2021/05/03	1	114.50	3	115.67	114.00	-2	4,400	-0.05%
2021/04/29	10	119.60	10	119.80	117.00	0	4,677	0.00%
2021/04/28	1	119.00	2	121.00	121.00	-1	4,776	-0.02%
2021/04/27	5	120.90	2	119.25	119.00	3	4,872	0.06%
2021/04/26	2	119.25	1	119.00	118.00	1	4,872	0.02%
2021/04/23	1	118.00	2	118.50	119.50	-1	4,923	-0.02%
2021/04/22	2	115.00	13	117.38	115.00	-11	4,958	-0.22%
2021/04/21	3	120.17	1	120.50	120.00	2	5,009	0.04%
2021/04/20	1	121.00	11	121.14	122.00	-10	5,133	-0.19%
2021/04/19	7	119.79	0	0.00	119.00	7	5,202	0.13%
2021/04/16	1	119.00	4	119.75	121.50	-3	5,415	-0.06%
2021/04/15	1	118.50	1	119.50	119.50	0	5,441	0.00%
2021/04/14	12	119.38	2	120.50	121.00	10	5,529	0.18%
2021/04/13	6	121.58	0	0.00	118.50	6	5,637	0.11%
2021/04/12	9	124.72	10	122.70	122.50	-1	5,694	-0.02%
2021/04/09	4	124.50	9.1	125.88	127.00	-5.1	5,840	-0.09%
2021/04/08	24	125.65	13	124.04	123.50	11	5,825	0.19%
2021/04/07	9.2	124.20	24.1	124.19	126.00	-14.9	5,754	-0.26%
2021/04/06	2	121.25	6.3	120.92	120.50	-4.3	5,690	-0.08%
2021/04/01	5	118.70	3	119.33	119.50	2	5,797	0.03%
2021/03/31	8	117.38	8	118.19	118.50	0	5,785	0.00%
2021/03/30	1	116.50	6	115.58	116.50	-5	5,717	-0.09%
2021/03/29	1	112.00	2	112.75	112.50	-1	5,680	-0.02%
2021/03/26	1.1	111.05	0.5	112.00	112.00	0.6	5,722	0.01%
2021/03/25	1	112.00	8	110.50	112.00	-7	5,772	-0.12%
2021/03/24	11	114.05	3	114.17	109.50	8	5,791	0.14%
2021/03/23	3	112.00	2	111.50	112.00	1	5,709	0.02%
2021/03/22	4	111.00	4	111.13	111.50	0	5,784	0.00%
2021/03/19	1	110.00	5	110.10	110.50	-4	5,836	-0.07%
2021/03/18	6	108.17	13	108.54	109.50	-7	5,932	-0.12%
2021/03/17	1	107.00	4	107.50	108.00	-3	6,112	-0.05%
2021/03/16	16.1	106.41	13	107.58	106.50	3.1	6,317	0.05%
2021/03/15	2	107.75	0	0.00	109.00	2	6,760	0.03%
2021/03/12	0	0.00	1	109.50	108.50	-1	7,093	-0.01%
2021/03/11	1	108.00	11	106.91	108.50	-10	7,214	-0.14%
2021/03/10	2	101.00	1	102.50	101.50	1	7,238	0.01%
2021/03/09	6.1	100.18	2	100.90	101.00	4.1	7,622	0.05%
2021/03/08	6	104.08	7	103.93	102.50	-1	7,848	-0.01%
2021/03/05	8	104.56	1	104.50	104.50	7	7,796	0.09%
2021/03/04	1	104.00	2	103.75	104.00	-1	7,753	-0.01%
2021/03/03	7.1	102.09	3	104.33	105.00	4.1	7,735	0.05%
2021/03/02	2.1	106.74	1.3	105.62	105.00	0.8	7,699	0.01%
2021/02/26	5.1	106.51	3	106.50	106.50	2.1	7,694	0.03%
2021/02/25	2	110.25	2	110.25	109.50	0	7,684	0.00%
2021/02/24	3	110.33	11	109.36	110.00	-8	7,690	-0.10%
2021/02/23	1	111.00	3	112.33	111.50	-2	7,681	-0.03%
2021/02/22	1	113.00	8.1	112.69	114.00	-7.1	7,673	-0.09%
2021/02/19	11	111.45	2	111.00	111.50	9	7,665	0.12%
2021/02/18	0.2	110.33	0	0.00	111.50	0.2	7,733	0.00%
2021/02/17	1	107.50	1	107.00	109.00	0	7,986	0.00%
2021/02/05	4.6	104.91	3	105.00	105.00	1.6	8,015	0.02%
2021/02/04	6	105.25	0	0.00	108.00	6	8,012	0.07%
2021/02/03	7.1	109.28	2	108.25	109.00	5.1	7,949	0.06%
2021/02/02	1	105.50	3	108.50	112.00	-2	7,925	-0.03%
2021/02/01	2	103.50	4	105.13	104.00	-2	7,858	-0.03%
2021/01/29	4	107.50	1	106.50	105.00	3	7,841	0.04%
2021/01/28	8	110.88	3.4	111.07	109.00	4.7	7,804	0.06%
2021/01/27	5.2	116.14	3	118.00	115.50	2.2	7,699	0.03%
2021/01/26	1	119.50	0	0.00	118.00	1	7,632	0.01%
2021/01/25	12.5	120.55	4.6	120.59	118.00	7.9	7,552	0.10%
2021/01/22	4	119.00	6	118.92	121.00	-2	7,354	-0.03%
2021/01/21	5	117.20	8	118.00	114.00	-3	7,047	-0.04%
2021/01/20	1	115.00	6	114.83	113.50	-5	6,902	-0.07%
2021/01/19	0	0.00	2	113.25	114.00	-2	6,779	-0.03%
2021/01/18	11	111.05	4	111.00	111.00	7	6,722	0.10%
2021/01/15	8	115.94	10	115.90	115.00	-2	6,654	-0.03%
2021/01/14	9	118.28	3.1	118.58	118.00	5.9	6,605	0.09%
2021/01/13	2.1	117.95	9.2	117.27	117.00	-7.2	6,487	-0.11%
2021/01/12	3	114.33	6.1	113.16	112.50	-3.1	6,343	-0.05%
2021/01/11	22.1	119.18	37	118.93	117.00	-15	6,266	-0.24%
2021/01/08	6	114.50	10	115.50	115.00	-4	6,027	-0.07%
2021/01/07	13	116.27	5	115.20	116.00	8	5,999	0.13%
2021/01/06	55	119.29	65	118.46	117.50	-10	5,936	-0.17%
2021/01/05	52	117.62	38	118.71	120.00	14	5,791	0.24%
2021/01/04	11	114.27	18	117.81	118.00	-7	5,700	-0.12%
2020/12/31	35	113.46	25	112.44	112.00	10	5,499	0.18%
2020/12/30	1	109.50	6	111.92	112.50	-5	5,421	-0.09%
2020/12/29	23	109.89	12.2	109.33	110.00	10.8	5,391	0.20%
2020/12/28	2	111.25	21	109.83	114.00	-19	5,294	-0.36%
2020/12/25	38	108.00	40	106.98	107.00	-2	5,150	-0.04%
2020/12/24	31	106.68	31	107.48	108.00	0	5,119	0.00%
2020/12/23	6	105.92	3	106.83	106.00	3	5,085	0.06%
2020/12/22	2	105.75	2	106.75	105.50	0	5,059	0.00%
2020/12/21	1	107.50	3	107.17	108.50	-2	5,015	-0.04%
2020/12/18	14	109.11	3	109.00	110.00	11	4,935	0.22%
2020/12/17	6.1	110.23	12	109.38	112.00	-6	4,874	-0.12%
2020/12/16	12	107.33	12	108.33	106.50	0	4,756	0.00%
2020/12/15	7	106.50	1	106.00	106.00	6	4,649	0.13%
2020/12/14	12	111.38	3	112.00	108.50	9	4,551	0.20%
2020/12/11	17	112.41	5	113.90	110.00	12	4,439	0.27%
2020/12/10	7	113.71	6	113.58	116.00	1	4,266	0.02%
2020/12/09	19	112.47	44.5	114.28	113.00	-25.5	4,102	-0.62%
2020/12/08	5	104.90	33	104.52	105.50	-28	3,639	-0.77%
2020/12/07	0	0.00	14	98.64	99.30	-14	3,332	-0.42%
2020/12/04	38	97.33	27	96.60	96.50	11	3,175	0.35%
2020/12/03	58.5	102.60	22	101.84	97.90	36.5	3,079	1.19%
2020/12/02	9	97.26	23	99.18	100.50	-14	2,663	-0.53%
2020/12/01	2	91.25	1	91.50	91.60	1	2,364	0.04%
2020/11/30	0	0.00	2	91.00	90.90	-2	2,360	-0.08%
2020/11/27	5	92.10	0	0.00	91.30	5	2,364	0.21%
2020/11/26	0.2	91.40	2	91.00	91.00	-1.8	2,349	-0.08%
2020/11/25	1	89.50	0	0.00	89.60	1	2,317	0.04%
2020/11/24	1	90.80	1	90.80	90.60	0	2,301	0.00%
2020/11/23	3	91.47	3	91.93	91.20	0	2,286	0.00%
2020/11/20	3	90.93	4	91.50	91.60	-1	2,272	-0.04%
2020/11/19	0	0.00	1	90.10	91.10	-1	2,247	-0.04%
2020/11/18	2	91.60	1	89.30	90.80	1	2,244	0.04%
2020/11/17	14	91.75	10	90.60	90.20	4	2,236	0.18%
2020/11/16	15	91.08	23	92.38	91.00	-8	2,185	-0.37%
2020/11/13	1	86.60	1	87.70	88.00	0	1,924	0.00%
2020/11/12	1	86.90	2	86.85	87.60	-1	1,883	-0.05%
2020/11/11	1	85.30	0	0.00	85.30	1	1,833	0.05%
2020/11/10	10	85.50	1	85.90	85.50	9	1,823	0.49%
2020/11/09	1	87.20	5	86.72	86.90	-4	1,794	-0.22%
2020/11/06	1	86.00	1	85.90	85.50	0	1,777	0.00%
2020/11/05	3	84.80	11	85.08	84.90	-8	1,735	-0.46%
2020/11/04	0	0.00	22	83.56	84.00	-22	1,722	-1.28%
2020/11/03	1	80.80	0	0.00	83.20	1	1,729	0.06%
2020/11/02	1	80.04	1	79.90	80.20	0	1,735	0.00%
2020/10/29	5	81.50	0	0.00	81.80	5	1,741	0.29%
2020/10/27	11	82.97	2	82.60	83.40	9	1,779	0.51%
2020/10/26	1	83.70	0	0.00	83.50	1	1,798	0.06%
2020/10/23	0	0.00	1	84.90	85.20	-1	1,818	-0.05%
2020/10/22	1	83.50	1	83.90	84.00	0	1,862	0.00%
2020/10/20	0	0.00	1	85.00	85.00	-1	1,927	-0.05%
2020/10/16	1	85.70	6	83.97	83.90	-5	1,926	-0.26%
2020/10/15	4	84.75	0	0.00	84.90	4	1,931	0.21%
2020/10/14	5	85.92	6	86.72	85.60	-1	1,940	-0.05%
2020/10/13	2	83.95	0	0.00	84.10	2	1,924	0.10%
2020/10/12	0	0.00	2	85.50	84.40	-2	1,929	-0.10%
2020/10/08	1	83.30	0	0.00	84.00	1	1,938	0.05%
2020/10/07	4	83.43	3	83.63	84.10	1	1,945	0.05%
2020/10/06	2	81.65	3	82.23	81.20	-1	1,934	-0.05%
2020/10/05	0	0.00	1	80.50	81.10	-1	1,975	-0.05%
2020/09/30	0	0.00	1	77.50	78.50	-1	2,098	-0.05%
2020/09/29	1	77.10	2	76.00	75.90	-1	2,234	-0.04%
2020/09/28	1	77.10	6	77.53	77.10	-5	2,289	-0.22%
2020/09/25	7	76.50	0	0.00	75.80	7	2,348	0.30%
2020/09/24	4	80.80	0	0.00	78.90	4	2,365	0.17%
2020/09/23	1	82.00	0	0.00	82.60	1	2,393	0.04%
2020/09/22	1	82.50	0	0.00	81.30	1	2,470	0.04%
2020/09/21	2	83.80	1	83.50	83.20	1	2,486	0.04%
2020/09/17	1	85.00	0	0.00	84.40	1	2,538	0.04%
2020/09/16	2	84.45	2	85.10	85.30	0	2,542	0.00%
2020/09/15	0	0.00	2	84.30	85.10	-2	2,546	-0.08%
2020/09/14	6	84.32	4	84.73	82.90	2	2,537	0.08%
2020/09/11	2	83.65	3	83.90	83.30	-1	2,491	-0.04%
2020/09/10	2	82.40	6	81.55	82.40	-4	2,451	-0.16%
2020/09/08	0	0.00	2	77.60	77.10	-2	2,456	-0.08%
2020/09/07	2	78.35	0	0.00	77.10	2	2,479	0.08%
2020/09/04	1	78.20	2	78.40	79.50	-1	2,526	-0.04%
2020/09/03	1	81.10	0	0.00	79.70	1	2,543	0.04%
2020/09/02	0	0.00	4	79.48	80.10	-4	2,552	-0.16%
2020/09/01	0	0.00	23	77.89	78.20	-23	2,564	-0.90%
2020/08/31	2	77.45	1	78.40	77.10	1	2,611	0.04%
2020/08/28	0	0.00	4	78.18	77.80	-4	2,695	-0.15%
2020/08/27	6	78.67	2	78.70	78.30	4	2,808	0.14%
2020/08/26	0	0.00	2	79.65	79.80	-2	2,835	-0.07%
2020/08/25	4.1	76.52	1	77.20	77.30	3.1	2,860	0.11%
2020/08/24	6	75.20	5	75.10	76.10	1	2,880	0.03%
2020/08/21	2	75.75	0	0.00	76.00	2	2,878	0.07%
2020/08/20	25	76.54	33	74.87	75.50	-8	2,877	-0.28%
2020/08/19	4	83.38	1	84.20	81.20	3	2,846	0.11%
2020/08/18	10	84.84	1	84.40	83.60	9	2,860	0.31%
2020/08/17	1	85.60	1	86.80	85.60	0	2,879	0.00%
2020/08/13	1	85.70	0	0.00	85.20	1	2,969	0.03%
2020/08/12	7	84.99	5	85.68	85.70	2	2,999	0.07%
2020/08/11	5	85.72	8	86.20	86.40	-3	3,031	-0.10%
2020/08/10	2	85.95	3	85.87	85.70	-1	3,052	-0.03%
2020/08/07	10	87.90	10	87.48	88.70	0	3,063	0.00%
2020/08/06	3	88.17	2	87.20	87.20	1	3,090	0.03%
2020/08/05	3	88.60	0	0.00	88.70	3	3,136	0.10%
2020/07/31	12	85.33	1	85.30	86.40	11	3,458	0.32%
2020/07/30	3	85.93	0	0.00	85.80	3	3,464	0.09%
2020/07/29	4	85.18	0	0.00	85.00	4	3,462	0.12%
2020/07/28	1	84.90	1	85.40	85.40	0	3,470	0.00%
2020/07/27	5	89.72	0	0.00	88.50	5	3,445	0.15%
2020/07/24	26	91.42	8	91.49	89.60	18	3,484	0.52%
2020/07/23	3	94.30	0	0.00	93.30	3	3,450	0.09%
2020/07/22	0	0.00	1	94.40	94.50	-1	3,462	-0.03%
2020/07/21	1	93.00	10	93.59	94.30	-9	3,462	-0.26%
2020/07/20	10	91.88	0	0.00	91.80	10	3,476	0.29%
2020/07/17	5	95.00	2	94.65	94.00	3	3,474	0.09%
2020/07/16	2	92.60	0	0.00	92.60	2	3,453	0.06%
2020/07/15	1	94.60	2	96.40	93.90	-1	3,453	-0.03%
2020/07/14	2	94.30	2	95.75	94.10	0	3,496	0.00%
2020/07/13	1	96.30	0	0.00	96.30	1	3,483	0.03%
2020/07/10	1	97.40	26	96.64	95.80	-25	3,479	-0.72%
2020/07/09	29	100.05	27	98.77	98.60	2	3,429	0.06%
2020/07/08	20	98.39	21	99.26	100.50	-1	3,301	-0.03%
2020/07/07	1	93.50	4	95.05	94.80	-3	3,158	-0.09%
2020/07/06	3	95.03	10	94.78	96.80	-7	3,113	-0.22%
2020/07/03	2	93.25	10	93.48	92.50	-8	3,065	-0.26%
2020/07/02	9	92.93	5	92.84	93.10	4	3,086	0.13%
2020/07/01	30	90.79	5	92.90	91.70	25	3,079	0.81%
2020/06/30	3	91.17	6	91.00	91.50	-3	3,039	-0.10%
2020/06/29	1	91.00	5.3	90.22	89.20	-4.3	3,022	-0.14%
2020/06/24	1	91.40	1	91.00	91.30	0	3,010	0.00%
2020/06/22	7	91.84	2	92.45	90.60	5	3,060	0.16%
2020/06/19	5	90.44	7	90.96	90.00	-2	3,076	-0.07%
2020/06/18	21	88.44	21	89.76	89.60	0	3,096	0.00%
2020/06/17	1.3	88.70	1	90.20	88.70	0.3	3,127	0.01%
2020/06/16	2	88.50	20	89.13	89.10	-18	3,140	-0.57%
2020/06/15	8	87.50	1	87.50	86.60	7	3,166	0.22%
2020/06/12	5	86.20	6	88.30	88.30	-1	3,189	-0.03%
2020/06/11	19	88.15	33	87.48	86.40	-14	3,202	-0.44%
2020/06/10	4	90.63	4	90.70	90.60	0	3,214	0.00%
2020/06/09	2	89.40	1	90.60	89.00	1	3,267	0.03%
2020/06/08	15	90.13	2	90.10	89.40	13	3,324	0.39%
2020/06/05	1	90.10	0	0.00	90.20	1	3,323	0.03%
2020/06/04	5.1	89.79	21	88.83	90.40	-15.9	3,328	-0.48%
2020/06/03	9	87.64	4	87.18	87.00	5	3,335	0.15%
2020/06/02	7	86.91	11	87.35	86.00	-4	3,238	-0.12%
2020/06/01	4	85.28	4	86.10	86.90	0	3,231	0.00%
2020/05/29	7	86.01	1	86.00	84.00	6	3,219	0.19%
2020/05/28	0	0.00	2	86.25	86.60	-2	3,202	-0.06%
2020/05/27	6	85.85	7	86.63	86.10	-1	3,212	-0.03%
2020/05/26	2	85.50	0	0.00	84.60	2	3,224	0.06%
2020/05/25	9	82.93	16	83.54	85.90	-7	3,221	-0.22%
2020/05/22	18	84.87	10	83.37	83.00	8	3,210	0.25%
2020/05/21	25	85.24	23	85.90	86.00	2	3,199	0.06%
2020/05/20	8	86.00	4	85.20	84.50	4	3,184	0.13%
2020/05/19	14	87.29	19	87.27	88.30	-5	3,155	-0.16%
2020/05/18	29	87.93	16	86.84	86.60	13	3,140	0.41%
2020/05/15	5	91.08	0	0.00	90.90	5	3,124	0.16%
2020/05/14	25	94.77	14	92.61	92.20	11	3,128	0.35%
2020/05/13	4	95.30	1	95.50	97.00	3	3,139	0.10%
2020/05/12	5	97.04	5	97.08	95.60	0	3,172	0.00%
2020/05/11	21	97.76	18	97.93	97.80	3	3,194	0.09%
2020/05/08	21	91.48	164.6	90.25	94.00	-143.6	3,056	-4.70%	大賣/鉅額交易
2020/05/07	5	87.92	7	87.91	88.00	-2	2,961	-0.07%
2020/05/06	10	87.46	7	87.39	86.50	3	2,959	0.10%
2020/05/05	29	88.58	12	87.83	87.70	17	2,954	0.58%
2020/05/04	111	87.61	14	88.85	88.90	97	2,988	3.25%	大買/
2020/04/30	18	88.92	3	88.63	88.80	15	2,969	0.51%
2020/04/29	5	88.66	27	88.57	88.20	-22	2,978	-0.74%
2020/04/28	0	0.00	1	86.90	87.40	-1	2,957	-0.03%
2020/04/27	0	0.00	77	87.33	87.10	-77	3,012	-2.56%
2020/04/24	10	85.94	2	85.60	85.60	8	3,001	0.27%
2020/04/23	51	86.10	52	87.09	86.10	-1	3,019	-0.03%
2020/04/22	55	82.48	4	83.40	85.60	51	3,046	1.67%
2020/04/21	53	84.52	2	84.05	83.80	51	3,051	1.67%
2020/04/20	7	86.00	6	86.58	87.40	1	3,049	0.03%
2020/04/17	22	88.68	18	87.62	86.00	4	3,043	0.13%
2020/04/16	14	85.31	4	86.58	86.00	10	2,991	0.33%
2020/04/15	3	86.57	16	87.24	86.60	-13	3,052	-0.43%
2020/04/14	1	85.50	0	0.00	86.50	1	3,100	0.03%
2020/04/13	2	84.00	1	85.40	84.80	1	3,169	0.03%
2020/04/10	1.1	86.23	12	85.07	85.20	-10.9	3,207	-0.34%
2020/04/09	1	88.90	7	87.09	84.50	-6	3,298	-0.18%
2020/04/08	0	0.00	2	86.00	86.30	-2	3,357	-0.06%
2020/04/07	6.2	86.55	0	0.00	85.50	6.2	3,355	0.18%
2020/04/06	0	0.00	5	81.22	82.50	-5	3,339	-0.15%
2020/04/01	16	78.53	2	78.20	79.50	14	3,365	0.42%
2020/03/31	2	78.85	0	0.00	78.50	2	3,387	0.06%
2020/03/30	15	76.76	12	76.87	78.50	3	3,428	0.09%
2020/03/27	6	78.70	4	78.48	77.50	2	3,409	0.06%
2020/03/26	0	0.00	1	77.60	79.00	-1	3,365	-0.03%
2020/03/25	4	79.08	5	78.92	78.40	-1	3,347	-0.03%
2020/03/24	5	73.78	2	73.60	74.00	3	3,308	0.09%
2020/03/23	2	67.75	5	67.52	68.10	-3	3,269	-0.09%
2020/03/20	3	67.00	2	67.30	67.30	1	3,285	0.03%
2020/03/19	6	64.85	7	63.27	61.20	-1	3,256	-0.03%
2020/03/18	4	71.95	0	0.00	67.50	4	3,246	0.12%
2020/03/16	5.2	79.84	1	75.50	74.20	4.2	3,300	0.13%
2020/03/13	6	78.75	3	77.70	82.40	3	3,269	0.09%
2020/03/12	1	87.00	12	87.73	85.00	-11	3,223	-0.34%
2020/03/11	3	92.30	0	0.00	91.10	3	3,220	0.09%
2020/03/10	2	92.55	6	92.78	94.20	-4	3,338	-0.12%
2020/03/09	2	95.85	2	93.75	94.50	0	3,331	0.00%
2020/03/04	0	0.00	5	101.90	101.00	-5	3,325	-0.15%
2020/03/03	2	102.00	0	0.00	101.50	2	3,336	0.06%
2020/03/02	0	0.00	4	97.23	99.30	-4	3,362	-0.12%
2020/02/27	3	98.87	2	100.00	97.90	1	3,407	0.03%
2020/02/26	2	101.50	0	0.00	102.00	2	3,397	0.06%
2020/02/25	0	0.00	1	100.50	104.50	-1	3,400	-0.03%
2020/02/24	7	102.36	1	102.50	102.50	6	3,441	0.17%
2020/02/21	6	106.50	0	0.00	105.00	6	3,497	0.17%
2020/02/20	2	108.25	3	109.00	108.00	-1	3,545	-0.03%
2020/02/19	6	105.50	8	107.00	107.00	-2	3,563	-0.06%
2020/02/18	5	106.60	5	107.00	106.00	0	3,637	0.00%
2020/02/17	15	107.80	1	109.00	107.50	14	3,646	0.38%
2020/02/14	13	109.65	0	0.00	111.00	13	3,699	0.35%
2020/02/13	1.1	115.68	3	116.00	112.50	-1.9	3,694	-0.05%
2020/02/12	7	113.57	19	113.66	115.00	-12	3,664	-0.33%
2020/02/11	3	108.00	3	106.83	109.00	0	3,675	0.00%
2020/02/10	0	0.00	10	105.70	104.00	-10	3,760	-0.27%
2020/02/07	10	104.00	0	0.00	103.50	10	3,903	0.26%
2020/02/06	2	104.75	2	105.00	105.50	0	4,137	0.00%
2020/02/05	1	104.50	1	105.00	102.50	0	4,300	0.00%
2020/01/31	1	102.50	0	0.00	101.00	1	4,406	0.02%
2020/01/30	12	102.75	11	105.05	101.00	1	4,543	0.02%
2020/01/16	10	107.00	12	109.46	112.00	-2	5,101	-0.04%
2020/01/15	4	110.63	6	112.00	109.50	-2	5,325	-0.04%
2020/01/14	2	111.50	11	110.59	112.00	-9	5,376	-0.17%
2020/01/13	26	108.42	16	107.75	108.50	10	5,390	0.19%
2020/01/10	16	108.19	17	109.41	109.50	-1	5,481	-0.02%
2020/01/09	17	108.41	20	109.88	109.50	-3	5,610	-0.05%
2020/01/08	21	109.17	15	110.33	109.00	6	5,688	0.11%
2020/01/07	30	117.83	21	116.31	113.00	9	5,695	0.16%
2020/01/06	1	118.00	1	119.00	118.00	0	5,750	0.00%
2020/01/03	3	124.00	2	124.25	124.00	1	5,917	0.02%
2020/01/02	13	120.88	16	120.72	123.00	-3	5,906	-0.05%
2019/12/31	15	117.17	12	117.50	118.00	3	5,902	0.05%
2019/12/30	0	0.00	2	117.50	118.00	-2	5,971	-0.03%
2019/12/27	2	115.50	1	116.00	116.00	1	6,052	0.02%
2019/12/26	12	114.67	22	115.41	115.50	-10	6,059	-0.17%
2019/12/25	18	114.47	15	113.83	114.50	3	6,066	0.05%
2019/12/24	2	110.25	0	0.00	110.50	2	6,106	0.03%
2019/12/23	0	0.00	6	109.50	109.00	-6	6,171	-0.10%
2019/12/19	1	111.00	2	111.50	110.50	-1	6,429	-0.02%
2019/12/18	12	113.67	11	113.27	112.50	1	6,559	0.02%
2019/12/17	5	114.60	3	114.33	114.00	2	6,708	0.03%
2019/12/16	1	111.50	0	0.00	112.50	1	6,952	0.01%
2019/12/13	22	111.45	23	111.74	110.50	-1	7,425	-0.01%
2019/12/12	3	112.67	2	112.75	113.50	1	7,659	0.01%
2019/12/11	2	110.25	6	111.00	108.50	-4	7,746	-0.05%
2019/12/10	3	108.83	1	109.50	110.50	2	7,801	0.03%
2019/12/09	21	111.48	21	110.50	110.50	0	7,798	0.00%
2019/12/06	5	111.00	3	112.17	112.00	2	7,823	0.03%
2019/12/05	21	110.55	22	111.50	111.00	-1	7,822	-0.01%
2019/12/04	24	113.94	27	114.63	115.00	-3	7,729	-0.04%
2019/12/03	10	116.00	11	116.59	116.00	-1	7,794	-0.01%
2019/12/02	2	114.75	1	114.50	116.50	1	7,861	0.01%
2019/11/29	2	116.50	3	117.00	119.00	-1	7,866	-0.01%
2019/11/28	23	118.28	10	118.00	118.00	13	7,874	0.16%
2019/11/27	5	122.00	2	121.00	120.00	3	7,897	0.04%
2019/11/26	14	122.18	23	121.83	122.00	-9	7,900	-0.11%
2019/11/25	15	118.33	6	120.25	119.00	9	7,907	0.11%
2019/11/22	5	118.50	5	118.50	118.00	0	7,903	0.00%
2019/11/21	4	117.38	1	117.00	119.00	3	7,936	0.04%
2019/11/20	13	117.85	12	118.00	118.00	1	7,935	0.01%
2019/11/19	1	121.50	1	121.00	120.50	0	7,898	0.00%
2019/11/18	6	123.83	4	124.00	124.00	2	7,868	0.03%
2019/11/15	2	121.50	4	124.38	122.00	-2	7,947	-0.03%
2019/11/14	12	125.04	13	124.46	124.00	-1	7,911	-0.01%
2019/11/13	10	125.20	13	126.69	127.00	-3	7,960	-0.04%
2019/11/12	2	123.00	0	0.00	124.50	2	7,944	0.03%
2019/11/11	3	123.67	0	0.00	122.50	3	8,044	0.04%
2019/11/08	6	124.83	7	126.07	126.50	-1	8,107	-0.01%
2019/11/07	4	124.50	2	125.00	123.00	2	8,142	0.02%
2019/11/06	19	127.97	21	128.19	126.50	-2	8,212	-0.02%
2019/11/05	27	130.37	31	132.98	135.00	-4	8,113	-0.05%
2019/11/04	1	127.50	11	126.68	128.50	-10	8,006	-0.12%
2019/11/01	8	120.31	11	121.59	123.00	-3	7,876	-0.04%
2019/10/31	0	0.00	3	121.67	119.50	-3	7,879	-0.04%
2019/10/30	22	123.07	16	123.94	123.00	6	7,835	0.08%
2019/10/29	9	125.50	8	124.50	122.00	1	7,822	0.01%
2019/10/28	29	127.52	39	129.01	128.50	-10	7,741	-0.13%
2019/10/25	13	125.00	3	122.33	122.50	10	7,458	0.13%
2019/10/24	2	118.25	10	119.70	121.00	-8	7,333	-0.11%
2019/10/23	12	119.13	23	119.35	117.50	-11	7,310	-0.15%
2019/10/22	1	117.50	1	115.50	115.00	0	7,262	0.00%
2019/10/21	0	0.00	1	113.50	114.00	-1	7,295	-0.01%
2019/10/18	8	116.06	1	114.50	114.50	7	7,443	0.09%
2019/10/17	1	115.50	18	115.64	118.50	-17	7,374	-0.23%
2019/10/16	8	114.94	6	115.25	113.00	2	7,244	0.03%
2019/10/15	2	114.25	1	115.00	114.00	1	7,129	0.01%
2019/10/14	8	115.38	10	116.05	113.50	-2	7,075	-0.03%
2019/10/09	33	115.95	41	114.74	112.50	-8	6,978	-0.11%
2019/10/08	10	112.05	6	113.58	110.00	4	6,777	0.06%
2019/10/07	7	113.00	8	112.63	114.00	-1	6,764	-0.01%
2019/10/04	12	110.00	3	109.83	110.00	9	6,724	0.13%
2019/10/03	4	111.13	2	110.00	110.50	2	6,685	0.03%
2019/10/02	8	110.50	3	110.67	109.50	5	6,596	0.08%
2019/10/01	2	109.00	2	109.50	109.50	0	6,572	0.00%
2019/09/27	3	109.67	3	109.00	110.00	0	6,647	0.00%
2019/09/26	7	111.57	2	111.75	111.00	5	6,594	0.08%
2019/09/25	2	112.00	0	0.00	112.00	2	6,612	0.03%
2019/09/24	7	116.14	2	115.25	113.50	5	6,614	0.08%
2019/09/23	8	117.50	6	117.50	118.50	2	6,468	0.03%
2019/09/20	8	115.69	14	116.46	116.00	-6	6,375	-0.09%
2019/09/19	19	116.32	24.5	116.33	116.50	-5.5	6,286	-0.09%
2019/09/18	27	109.39	82	113.63	116.00	-55	5,989	-0.92%
2019/09/17	34	105.10	35	105.54	105.50	-1	5,520	-0.02%
2019/09/16	15	100.50	20	100.07	102.00	-5	5,311	-0.09%
2019/09/12	4	98.23	12	98.40	97.20	-8	5,211	-0.15%
2019/09/11	0	0.00	31	97.33	96.80	-31	5,159	-0.60%
2019/09/10	9	95.86	1	94.90	96.70	8	5,136	0.16%
2019/09/09	0	0.00	1	98.40	97.30	-1	5,097	-0.02%
2019/09/06	16	96.94	17	97.73	96.30	-1	5,071	-0.02%
2019/09/05	20	96.65	11	98.03	96.10	9	5,036	0.18%
2019/09/04	0	0.00	2	94.80	96.10	-2	4,985	-0.04%
2019/09/03	5	93.80	4	94.85	93.00	1	4,940	0.02%
2019/09/02	2	92.05	1	92.80	92.50	1	4,897	0.02%
2019/08/30	4	94.38	0	0.00	93.30	4	4,891	0.08%
2019/08/29	0	0.00	1	93.80	93.80	-1	4,869	-0.02%
2019/08/28	2	91.90	2	90.40	91.80	0	4,896	0.00%
2019/08/27	7	92.90	2	93.35	92.60	5	4,879	0.10%
2019/08/26	4	92.60	0	0.00	92.10	4	4,878	0.08%
2019/08/23	11	95.95	0	0.00	95.50	11	4,837	0.23%
2019/08/22	14	97.99	2	98.55	97.20	12	4,804	0.25%
2019/08/21	6	97.40	0	0.00	97.90	6	4,786	0.13%
2019/08/20	16	98.29	17	98.08	97.20	-1	4,768	-0.02%
2019/08/19	13	97.61	16	96.68	96.50	-3	4,694	-0.06%
2019/08/15	1	97.40	0	0.00	97.30	1	4,753	0.02%
2019/08/14	6	102.83	5	103.00	99.70	1	4,762	0.02%
2019/08/13	6	100.47	0	0.00	99.10	6	4,715	0.13%
2019/08/12	28	105.18	20	104.15	103.00	8	4,742	0.17%
2019/08/08	7	103.00	14	105.07	104.00	-7	4,691	-0.15%
2019/08/07	4	100.50	4	101.08	99.20	0	4,546	0.00%
2019/08/06	14	97.76	12	99.15	100.50	2	4,508	0.04%
2019/08/05	1	96.00	29	95.93	95.50	-28	4,418	-0.63%
2019/08/02	8	98.46	7	98.13	98.50	1	4,401	0.02%
2019/08/01	3	99.90	1	101.00	101.50	2	4,366	0.05%
2019/07/31	15	100.77	6	100.40	100.50	9	4,356	0.21%
2019/07/30	14	101.66	15	99.27	99.60	-1	4,305	-0.02%
2019/07/29	0	0.00	2	103.00	102.50	-2	4,264	-0.05%
2019/07/26	12	102.17	1	102.00	101.00	11	4,209	0.26%
2019/07/25	1	102.50	3	101.67	101.50	-2	4,218	-0.05%
2019/07/24	9	100.34	14	101.00	101.00	-5	4,184	-0.12%
2019/07/23	2	97.40	8	97.26	96.40	-6	4,081	-0.15%
2019/07/22	24	96.00	8	97.10	97.70	16	4,122	0.39%
2019/07/19	3	92.23	6	92.87	92.50	-3	3,942	-0.08%
2019/07/18	1	91.00	2	90.40	90.40	-1	3,936	-0.03%
2019/07/17	1	90.80	1	93.10	92.20	0	3,974	0.00%
2019/07/15	11	93.90	9	92.09	92.00	2	4,062	0.05%
2019/07/12	1	93.30	0	0.00	94.50	1	4,449	0.02%
2019/07/11	1	94.90	2	94.40	94.00	-1	4,454	-0.02%
2019/07/10	1	92.90	1	92.40	92.80	0	4,406	0.00%
2019/07/09	3	92.07	2	92.35	91.70	1	4,373	0.02%
2019/07/05	1	91.90	1	91.10	93.00	0	4,381	0.00%
2019/07/04	3	91.70	23	91.50	91.90	-20	4,385	-0.46%
2019/07/03	4	88.70	7	88.73	88.50	-3	4,261	-0.07%
2019/07/01	2	85.90	3	86.80	87.10	-1	4,276	-0.02%
2019/06/28	5	78.94	0	0.00	79.90	5	4,356	0.11%
2019/06/27	5	79.60	0	0.00	79.00	5	4,378	0.11%
2019/06/26	0	0.00	9	79.18	80.30	-9	4,403	-0.20%
2019/06/25	0	0.00	7	79.74	78.30	-7	4,411	-0.16%
2019/06/24	2	77.95	10	79.56	79.50	-8	4,518	-0.18%
2019/06/21	25	80.55	5	81.12	79.30	20	4,606	0.43%
2019/06/20	6	78.10	13	78.38	79.20	-7	4,575	-0.15%
2019/06/19	13	76.58	15	76.57	77.00	-2	4,627	-0.04%
2019/06/18	0	0.00	2	74.30	74.20	-2	4,661	-0.04%
2019/06/14	3	75.20	1	73.40	73.40	2	5,046	0.04%
2019/06/13	1	75.80	0	0.00	75.90	1	5,541	0.02%
2019/06/12	8	77.29	5	76.00	75.90	3	5,726	0.05%
2019/06/11	3	75.87	4	75.75	77.00	-1	5,752	-0.02%
2019/06/10	1	75.20	0	74.80	74.70	1	5,721	0.02%
2019/06/06	1	72.20	1	72.70	72.20	0	5,740	0.00%
2019/06/04	6	75.47	5	75.50	73.00	1	5,724	0.02%
2019/06/03	5	75.28	4	75.75	74.70	1	5,703	0.02%
2019/05/31	0	0.00	1	74.80	74.20	-1	5,662	-0.02%
2019/05/29	1	73.10	1	72.30	72.90	0	5,680	0.00%
2019/05/28	1	74.00	0	0.00	73.20	1	5,679	0.02%
2019/05/23	1	73.00	12	70.98	74.50	-11	5,898	-0.19%
2019/05/22	3	76.17	3	76.63	73.80	0	5,985	0.00%
2019/05/21	5	73.36	4	73.43	74.60	1	5,928	0.02%
2019/05/20	4	75.03	3	76.10	76.00	1	5,895	0.02%
2019/05/17	2	78.10	13	77.61	74.70	-11	5,836	-0.19%
2019/05/16	3	81.17	1	81.60	80.90	2	5,908	0.03%
2019/05/15	10	83.00	0	0.00	84.50	10	5,862	0.17%
2019/05/14	0	0.00	5	83.04	83.60	-5	5,877	-0.09%
2019/05/13	11	83.23	9	82.59	81.50	2	5,950	0.03%
2019/05/09	2	84.80	4	84.20	82.60	-2	6,021	-0.03%
2019/05/06	7	86.33	6	87.10	84.50	1	6,265	0.02%
2019/05/03	0.1	88.40	4	88.28	88.40	-4	6,239	-0.06%
2019/05/02	0	0.00	2	85.65	87.50	-2	6,223	-0.03%
2019/04/30	3	82.83	3	84.50	84.40	0	6,206	0.00%
2019/04/29	14	85.07	8.1	83.49	82.00	5.9	6,245	0.10%
2019/04/26	17	88.68	3	88.87	88.80	14	6,142	0.23%
2019/04/25	1	93.20	1	93.90	94.50	0	6,014	0.00%
2019/04/24	0	0.00	12	95.03	93.60	-12	6,047	-0.20%
2019/04/23	4	95.18	0	0.00	94.70	4	6,050	0.07%
2019/04/22	2	93.10	9	93.22	95.10	-7	6,024	-0.12%
2019/04/19	5	96.90	5	93.88	93.10	0	6,055	0.00%
2019/04/18	29	98.87	17	97.51	96.00	12	6,079	0.20%
2019/04/16	1	91.90	1	92.50	92.50	0	6,012	0.00%
2019/04/12	2	90.60	1	89.50	90.60	1	6,138	0.02%
2019/04/11	11	94.16	12	91.86	91.00	-1	6,268	-0.02%
2019/04/10	11	93.83	12	94.20	94.60	-1	6,412	-0.02%
2019/04/08	6	93.12	4	93.38	92.60	2	6,925	0.03%
2019/04/03	7	90.49	13	91.50	92.30	-6	7,447	-0.08%
2019/04/02	22	93.07	22	94.04	90.90	0	7,629	0.00%
2019/04/01	0	0.00	4	91.83	92.50	-4	7,444	-0.05%
2019/03/29	7	92.01	2	91.90	91.40	5	7,398	0.07%
2019/03/28	2	91.95	12	91.82	92.50	-10	7,351	-0.14%
2019/03/27	9	91.54	31	92.65	91.00	-22	7,296	-0.30%
2019/03/26	15	90.65	10	90.97	91.00	5	7,185	0.07%
2019/03/25	1	88.20	2	88.95	90.80	-1	7,094	-0.01%
2019/03/22	26	90.50	2	91.35	89.20	24	7,059	0.34%
2019/03/21	1	89.90	4	90.00	90.40	-3	6,981	-0.04%
2019/03/20	2	88.65	11	89.13	91.00	-9	6,917	-0.13%
2019/03/19	18	87.18	9	88.18	88.50	9	6,771	0.13%
2019/03/18	12	84.10	12	85.35	88.10	0	6,575	0.00%
2019/03/15	1	77.00	7	77.46	80.10	-6	6,057	-0.10%
2019/03/14	7	72.93	12	73.18	72.90	-5	5,888	-0.08%
2019/03/12	2	70.80	4	71.03	71.30	-2	5,877	-0.03%
2019/03/11	1	69.60	1	69.90	69.70	0	5,868	0.00%
2019/03/08	3	67.73	1	68.10	68.30	2	5,949	0.03%
2019/03/07	4	68.83	5	67.64	67.60	-1	6,000	-0.02%
2019/03/06	0	0.00	4	70.50	70.50	-4	6,006	-0.07%
2019/03/05	1	70.70	3	72.10	70.70	-2	6,076	-0.03%
2019/03/04	1	71.80	4	71.50	71.50	-3	6,213	-0.05%
2019/02/27	5	70.64	4	70.40	71.40	1	6,261	0.02%
2019/02/26	2	71.85	3	71.90	71.40	-1	6,331	-0.02%
2019/02/25	15	72.09	15	72.84	72.60	0	6,325	0.00%
2019/02/22	10.1	70.58	0	0.00	70.30	10.1	6,195	0.16%
2019/02/21	3	71.43	8	70.29	72.40	-5	6,179	-0.08%
2019/02/20	0	0.00	3	69.00	68.70	-3	6,051	-0.05%
2019/02/19	5	69.10	12	69.03	68.10	-7	6,051	-0.12%
2019/02/18	12	67.88	0	0.00	67.80	12	6,061	0.20%
2019/02/15	3	69.30	7	70.10	67.90	-4	6,070	-0.07%
2019/02/14	7	67.14	10	67.10	67.40	-3	5,986	-0.05%
2019/02/13	10	67.30	0	0.00	67.00	10	5,986	0.17%
2019/02/12	2	69.50	16	69.08	68.60	-14	5,961	-0.23%
2019/02/11	18	68.02	13	68.43	68.70	5	5,972	0.08%
2019/01/30	1	67.20	1	67.20	66.90	0	5,920	0.00%
2019/01/29	3	66.10	0	0.00	66.00	3	5,961	0.05%
2019/01/28	0	0.00	20	67.44	67.00	-20	5,990	-0.33%
2019/01/25	25	66.54	1	66.30	66.00	24	5,976	0.40%
2019/01/24	20	64.90	35	65.06	64.70	-15	5,901	-0.25%
2019/01/22	17	64.19	15	64.81	63.80	2	5,971	0.03%
2019/01/21	9	64.84	26	65.98	64.50	-17	5,996	-0.28%
2019/01/18	1	63.50	0	0.00	64.00	1	6,026	0.02%
2019/01/17	1	63.90	0	0.00	63.60	1	6,205	0.02%
2019/01/16	2	65.30	5	65.24	63.60	-3	6,338	-0.05%
2019/01/15	20	65.45	3	65.37	65.00	17	6,354	0.27%
2019/01/14	11	65.48	20	65.45	65.50	-9	6,348	-0.14%
2019/01/11	0	0.00	2	65.00	65.00	-2	6,357	-0.03%
2019/01/10	2	66.60	2	67.45	65.50	0	6,307	0.00%
2019/01/09	9	64.71	9	64.60	65.70	0	6,208	0.00%
2019/01/08	7	65.87	8	65.99	64.00	-1	6,099	-0.02%
2019/01/07	12	63.97	3	63.93	64.00	9	5,895	0.15%
2019/01/04	3	60.33	3	62.73	63.00	0	5,907	0.00%
2019/01/03	2	63.95	21	65.04	62.40	-19	5,914	-0.32%
2019/01/02	10	65.26	5	64.88	65.80	5	5,854	0.09%
2018/12/28	21	65.08	11	65.00	64.60	10	5,699	0.18%
2018/12/27	25	64.20	10	63.43	63.30	15	5,460	0.27%
2018/12/26	20	66.29	18	65.93	61.40	2	5,373	0.04%
2018/12/25	9	63.10	20	63.39	65.40	-11	4,791	-0.23%
2018/12/24	0	0.00	2	58.90	59.50	-2	4,571	-0.04%
2018/12/21	12	57.52	0	0.00	58.50	12	4,626	0.26%
2018/12/20	1	57.60	12	58.00	57.40	-11	4,630	-0.24%
2018/12/19	1	59.90	0	0.00	59.70	1	4,629	0.02%
2018/12/17	0	0.00	12	60.54	60.40	-12	4,691	-0.26%
2018/12/14	17	61.06	1	60.90	60.10	16	4,767	0.34%
2018/12/12	1	60.00	1	60.00	60.10	0	4,873	0.00%
2018/12/10	2	55.85	0	0.00	56.90	2	5,147	0.04%
2018/12/07	0	0.00	4	56.45	56.70	-4	5,430	-0.07%
2018/12/06	3	56.60	0	0.00	55.80	3	5,555	0.05%
2018/12/05	0	0.00	1	61.10	61.00	-1	5,525	-0.02%
2018/12/04	2	64.40	13	64.32	63.40	-11	5,586	-0.20%
2018/12/03	26	63.65	18	64.27	64.00	8	5,607	0.14%
2018/11/30	0	0.00	1	62.50	60.90	-1	5,538	-0.02%
2018/11/29	5	61.20	9	61.82	60.90	-4	5,570	-0.07%
2018/11/28	3	61.03	2	61.00	60.90	1	5,652	0.02%
2018/11/27	16	57.90	15	58.43	60.00	1	5,584	0.02%
2018/11/26	0	0.00	1	56.50	56.10	-1	5,427	-0.02%
2018/11/23	22	55.09	20	54.70	54.20	2	5,381	0.04%
2018/11/22	15	55.34	15	55.68	54.00	0	5,305	0.00%
2018/11/21	1	52.70	3	52.77	53.80	-2	5,263	-0.04%
2018/11/20	2	52.90	2	52.40	52.40	0	5,241	0.00%
2018/11/16	1	53.30	1	53.60	53.30	0	5,217	0.00%
2018/11/15	4	53.15	2	53.40	53.40	2	5,245	0.04%
2018/11/14	1	55.00	1	54.00	55.00	0	5,233	0.00%
2018/11/13	1	51.90	1	53.80	54.00	0	5,231	0.00%
2018/11/12	0	0.00	1	58.50	57.60	-1	5,159	-0.02%
2018/11/09	1	58.90	0	0.00	59.60	1	5,199	0.02%
2018/11/08	1	61.90	0	0.00	60.20	1	5,198	0.02%
2018/11/07	0	0.00	1	60.90	60.50	-1	5,094	-0.02%
2018/11/06	2	60.95	4	59.38	57.50	-2	5,096	-0.04%
2018/11/05	5	60.40	3	61.33	61.60	2	5,047	0.04%
2018/11/02	4	59.00	2	59.70	59.20	2	5,024	0.04%
2018/11/01	3	59.80	13	59.94	58.30	-10	4,963	-0.20%
2018/10/31	3	56.67	0	0.00	55.50	3	4,894	0.06%
2018/10/30	1	54.60	0	0.00	54.80	1	4,896	0.02%
2018/10/29	7	55.97	7	56.10	56.40	0	4,902	0.00%
2018/10/26	6	55.20	6	55.52	54.40	0	4,896	0.00%
2018/10/24	13	55.27	0	0.00	54.10	13	4,781	0.27%
2018/10/22	2	62.00	2	61.30	63.60	0	4,844	0.00%
2018/10/19	8	60.51	8	60.95	61.40	0	4,937	0.00%
2018/10/18	5	61.60	8	61.88	61.50	-3	5,112	-0.06%
2018/10/16	6	62.63	6	62.38	62.20	0	5,494	0.00%
2018/10/15	5	62.16	5	61.08	62.60	0	5,501	0.00%
2018/10/12	2	60.60	3	60.77	61.00	-1	5,507	-0.02%
2018/10/11	2	58.35	0	0.00	58.10	2	5,466	0.04%
2018/10/09	9	65.49	5	66.12	64.30	4	5,383	0.07%
2018/10/08	15	68.41	10	69.61	68.20	5	5,308	0.09%
2018/10/05	12	68.75	13	69.62	70.00	-1	5,333	-0.02%
2018/10/04	32	72.60	28	71.76	71.90	4	5,265	0.08%
2018/10/03	3	78.77	2	79.50	77.40	1	5,190	0.02%
2018/10/02	1	80.10	5	79.62	79.00	-4	5,260	-0.08%
2018/10/01	6	79.33	1	78.70	81.50	5	5,259	0.10%
2018/09/28	0	0.00	7	76.39	76.10	-7	5,280	-0.13%
2018/09/27	2	75.45	6	75.90	76.50	-4	5,313	-0.08%
2018/09/26	5	76.70	5	77.00	76.50	0	5,336	0.00%
2018/09/25	3	78.00	3	77.83	77.00	0	5,418	0.00%
2018/09/21	10	77.36	10	77.63	77.00	0	5,422	0.00%
2018/09/20	32	75.57	2	76.10	76.10	30	5,453	0.55%
2018/09/19	1	80.80	4	81.55	79.00	-3	5,438	-0.06%
2018/09/18	20	76.60	14	77.71	79.50	6	5,398	0.11%
2018/09/17	32	78.94	1	78.30	78.30	31	5,413	0.57%
2018/09/14	15	76.65	43	76.43	80.00	-28	5,404	-0.52%
2018/09/13	18	79.23	5	81.78	76.90	13	5,205	0.25%
2018/09/12	5	84.26	19	83.98	83.70	-14	4,963	-0.28%
2018/09/11	0	0.00	3	93.50	92.90	-3	4,950	-0.06%
2018/09/10	3	93.20	2	92.60	93.00	1	5,007	0.02%
2018/09/07	2	96.60	1	97.00	96.90	1	5,365	0.02%
2018/09/05	1	100.00	1	100.50	99.50	0	5,501	0.00%
2018/09/04	36	100.53	37	101.07	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	1	92.70	0	0.00	94.40	1	5,676	0.02%
2018/08/30	1	94.20	0	0.00	93.00	1	5,917	0.02%
2018/08/29	0	0.00	1	93.20	94.00	-1	5,985	-0.02%
2018/08/27	4	93.50	3	93.17	93.80	1	6,122	0.02%
2018/08/24	1	91.50	1	92.00	92.50	0	6,202	0.00%
2018/08/23	0	0.00	1	92.90	93.70	-1	6,290	-0.02%
2018/08/22	2	93.70	8	93.06	93.50	-6	6,400	-0.09%
2018/08/21	3	91.00	0	0.00	91.50	3	6,455	0.05%
2018/08/20	5	90.30	0	0.00	89.20	5	6,650	0.08%
2018/08/17	0	0.00	1	92.30	90.00	-1	6,784	-0.01%
2018/08/16	0	0.00	2	91.75	92.00	-2	6,929	-0.03%
2018/08/15	0	0.00	2	89.50	89.80	-2	6,992	-0.03%
2018/08/14	7	88.96	3	89.00	90.20	4	7,180	0.06%
2018/08/13	4	87.00	15	86.90	88.00	-11	7,287	-0.15%
2018/08/10	3	90.40	1	90.00	91.50	2	7,331	0.03%
2018/08/09	3	87.97	4	88.78	91.00	-1	7,533	-0.01%
2018/08/08	2	90.70	3	90.10	90.10	-1	7,594	-0.01%
2018/08/07	3	90.90	3	90.63	89.90	0	7,780	0.00%
2018/08/06	2	87.80	0	0.00	89.40	2	7,927	0.03%
2018/08/03	1	89.50	1	89.50	89.60	0	8,022	0.00%
2018/08/01	4	91.30	2	91.00	90.70	2	8,359	0.02%
2018/07/31	1	90.20	2.7	89.05	89.20	-1.7	8,536	-0.02%
2018/07/30	13	88.82	8	89.65	87.00	5	8,444	0.06%
2018/07/27	1	94.30	0	0.00	94.80	1	8,302	0.01%
2018/07/26	2	96.20	2	97.15	95.50	0	8,334	0.00%
2018/07/25	7	94.61	21	96.13	95.00	-14	8,309	-0.17%
2018/07/24	18	95.06	1	95.40	97.50	17	8,210	0.21%
2018/07/23	20	95.61	2	97.00	95.40	18	8,261	0.22%
2018/07/20	16	105.56	6	106.00	106.00	10	8,311	0.12%
2018/07/19	10	105.95	8	106.19	106.00	2	8,467	0.02%
2018/07/18	7	106.43	10	108.40	106.00	-3	8,678	-0.03%
2018/07/17	4	109.50	11	113.00	109.00	-7	8,772	-0.08%
2018/07/16	2	110.50	2	112.00	111.50	0	8,796	0.00%
2018/07/13	15	110.27	0	0.00	111.00	15	8,879	0.17%
2018/07/12	9	109.50	8	107.88	109.00	1	9,082	0.01%
2018/07/11	7	106.21	4	105.13	107.50	3	9,147	0.03%
2018/07/10	2	106.50	17	104.85	108.50	-15	9,233	-0.16%
2018/07/09	11	99.73	4	99.50	99.80	7	9,212	0.08%
2018/07/06	1	100.00	5	100.80	100.50	-4	9,256	-0.04%
2018/07/05	0	0.00	1	105.00	102.50	-1	9,328	-0.01%
2018/07/03	4	111.50	1	112.00	108.00	3	9,357	0.03%
2018/07/02	3	116.50	1	117.00	115.00	2	9,356	0.02%
2018/06/29	6	115.00	6	114.00	115.00	0	9,486	0.00%
2018/06/28	7	113.14	6	113.00	112.50	1	9,548	0.01%
2018/06/27	13	113.38	8	116.00	113.00	5	9,754	0.05%
2018/06/26	9	115.44	10	113.60	116.50	-1	10,248	-0.01%
2018/06/25	0	0.00	2	116.50	112.50	-2	10,755	-0.02%
2018/06/22	1	117.00	5	114.30	114.50	-4	10,980	-0.04%
2018/06/21	15	116.70	2	117.25	116.00	13	11,036	0.12%
2018/06/20	3	115.83	1.8	114.45	115.00	1.2	11,189	0.01%
2018/06/19	10	119.30	9	121.83	118.50	1	11,190	0.01%
2018/06/15	24	124.63	33	124.20	124.00	-9	11,180	-0.08%
2018/06/14	6	119.50	6	116.00	119.50	0	10,875	0.00%
2018/06/13	10	117.05	8	120.13	116.50	2	10,850	0.02%
2018/06/12	7	120.00	22	120.34	119.50	-15	10,953	-0.14%
2018/06/11	11	114.82	6	115.50	115.00	5	11,011	0.05%
2018/06/08	15	117.70	3	116.83	116.50	12	11,202	0.11%
2018/06/07	15	119.60	13	119.23	119.50	2	11,256	0.02%
2018/06/06	8	113.56	7	113.43	113.50	1	11,348	0.01%
2018/06/05	6	112.50	13	113.58	112.50	-7	11,403	-0.06%
2018/06/04	6	112.25	14	113.32	112.00	-8	11,779	-0.07%
2018/06/01	11	110.50	11	109.41	111.00	0	11,837	0.00%
2018/05/31	15	108.93	13	111.00	108.00	2	11,845	0.02%
2018/05/30	11	109.73	13	110.54	110.00	-2	11,820	-0.02%
2018/05/29	11	113.73	8	114.63	113.00	3	11,798	0.03%
2018/05/28	1	114.50	8	114.81	114.50	-7	11,795	-0.06%
2018/05/25	9	109.17	4	109.63	109.50	5	11,689	0.04%
2018/05/24	7	108.93	9	109.28	108.50	-2	11,667	-0.02%
2018/05/23	24	105.67	21	106.76	105.50	3	11,716	0.03%
2018/05/22	1	106.00	16	105.44	108.50	-15	12,036	-0.12%
2018/05/21	101	103.49	16	104.06	102.00	85	11,943	0.71%	大買/
2018/05/18	16	100.34	100.4	100.49	100.00	-84.4	11,893	-0.71%
2018/05/17	14	102.64	29	103.63	103.50	-15	11,972	-0.13%
2018/05/16	9	99.47	0	0.00	97.70	9	11,883	0.08%
2018/05/15	14	101.40	2	103.75	99.40	12	12,014	0.10%
2018/05/14	18	103.56	5	104.50	105.00	13	12,034	0.11%
2018/05/11	2	107.75	2	107.00	104.00	0	12,007	0.00%
2018/05/10	3	106.50	6	105.75	106.50	-3	12,029	-0.02%
2018/05/09	5	104.10	6	103.83	101.50	-1	12,269	-0.01%
2018/05/08	23	100.33	44	99.06	102.50	-21	12,364	-0.17%
2018/05/07	17	93.61	2	93.85	93.60	15	12,648	0.12%
2018/05/04	1	94.20	13	93.22	93.30	-12	12,664	-0.09%
2018/05/03	8	95.64	73	95.87	93.70	-65	12,685	-0.51%
2018/05/02	5	96.56	5	97.10	93.40	0	12,721	0.00%
2018/04/30	71	95.34	20	93.10	95.50	51	12,738	0.40%
2018/04/27	68	92.84	40	93.38	94.60	28	12,712	0.22%
2018/04/26	7	89.96	49	88.84	86.00	-42	12,537	-0.33%
2018/04/25	16	95.39	16	94.76	93.20	0	12,401	0.00%
2018/04/24	8	93.18	53	93.21	92.80	-45	12,450	-0.36%
2018/04/23	3	101.00	3	101.67	101.00	0	12,440	0.00%
2018/04/20	0	0.00	1	105.50	107.00	-1	12,725	-0.01%
2018/04/19	1	105.00	32	105.84	106.50	-31	12,982	-0.24%
2018/04/18	58	103.92	13	110.77	103.00	45	12,996	0.35%
2018/04/17	18	112.50	14	114.36	110.50	4	12,854	0.03%
2018/04/16	18	116.72	22	115.91	116.50	-4	12,848	-0.03%
2018/04/13	11	113.50	17	113.50	113.00	-6	12,822	-0.05%
2018/04/12	10	114.50	0	0.00	113.00	10	12,845	0.08%
2018/04/11	14	112.64	40	114.71	112.00	-26	12,946	-0.20%
2018/04/10	17	111.38	2	112.00	109.50	15	12,923	0.12%
2018/04/09	32	111.02	2	112.50	109.50	30	13,137	0.23%
2018/04/03	9	110.06	29	110.43	111.50	-20	13,185	-0.15%
2018/04/02	11	113.09	11	114.32	112.00	0	13,199	0.00%
2018/03/31	4	109.00	3	110.67	111.50	1	13,198	0.01%
2018/03/30	12	110.71	32	113.55	108.50	-20	13,180	-0.15%
2018/03/29	79	109.04	80	110.42	112.50	-1	13,182	-0.01%
2018/03/28	114	115.23	85	117.79	111.00	29	12,749	0.23%	大買/
2018/03/27	58	122.78	30	124.75	122.50	28	12,415	0.23%
2018/03/26	12	127.92	12	129.04	127.00	0	12,329	0.00%
2018/03/23	44	127.66	9	128.78	129.50	35	12,339	0.28%
2018/03/22	52	129.25	30	129.25	126.50	22	12,311	0.18%
2018/03/21	10	133.60	2	133.00	133.00	8	12,391	0.06%
2018/03/20	12	131.21	1	132.50	133.00	11	12,636	0.09%
2018/03/19	16	135.88	15	136.00	136.00	1	12,912	0.01%
2018/03/16	40	135.89	68	137.15	135.00	-28	13,087	-0.21%
2018/03/15	29	135.72	21.1	131.23	140.00	7.9	13,237	0.06%
2018/03/14	49	129.91	59	130.86	130.00	-10	13,536	-0.07%
2018/03/13	57	128.94	42	127.24	129.00	15	13,635	0.11%
2018/03/12	38	127.45	25.1	125.21	128.00	12.9	13,727	0.09%
2018/03/09	3	120.33	18	120.19	119.50	-15	13,729	-0.11%
2018/03/08	32	120.25	64	121.34	122.00	-32	13,859	-0.23%
2018/03/07	19	116.13	19	117.74	115.00	0	13,640	0.00%
2018/03/06	49	114.88	35	115.53	114.50	14	13,904	0.10%
2018/03/05	4	112.88	1	113.00	112.00	3	14,053	0.02%
2018/03/02	3	116.50	2	116.25	116.00	1	14,306	0.01%
2018/03/01	10	115.35	10	113.30	118.50	0	14,276	0.00%
2018/02/27	9	115.72	0	0.00	112.00	9	14,247	0.06%
2018/02/26	18	117.78	7	120.57	116.50	11	14,352	0.08%
2018/02/23	8	116.69	13	116.96	117.50	-5	14,460	-0.03%
2018/02/22	48	114.46	46	114.97	115.00	2	14,430	0.01%
2018/02/21	0	0.00	36	108.54	110.50	-36	14,112	-0.26%
2018/02/12	8	100.19	25	101.34	100.50	-17	14,286	-0.12%
2018/02/09	68	98.73	67	97.65	98.60	1	14,396	0.01%
2018/02/08	36	102.40	24	103.39	100.50	12	14,290	0.08%
2018/02/07	4	104.75	54	105.30	105.00	-50	14,224	-0.35%
2018/02/06	52	101.46	12	103.70	99.00	40	14,019	0.29%
2018/02/05	21	108.76	18	110.25	110.00	3	13,848	0.02%
2018/02/02	23	116.96	4	117.63	116.00	19	13,743	0.14%
2018/02/01	47	118.57	33	118.35	117.50	14	13,661	0.10%
2018/01/31	25	114.14	24	114.71	117.50	1	13,362	0.01%
2018/01/30	29	116.71	10.3	116.38	116.00	18.8	13,112	0.14%
2018/01/29	8	107.69	7	108.00	107.50	1	12,690	0.01%
2018/01/26	12	105.33	12	106.96	109.00	0	12,872	0.00%
2018/01/25	7	106.64	0	0.00	105.00	7	13,062	0.05%
2018/01/24	10	104.25	19	105.71	109.50	-9	12,942	-0.07%
2018/01/23	7	108.71	5	110.50	107.50	2	12,861	0.02%
2018/01/22	9	110.28	12	110.54	111.00	-3	12,785	-0.02%
2018/01/19	11	108.41	8	109.56	110.50	3	12,690	0.02%
2018/01/18	19	111.08	16	113.34	109.00	3	12,583	0.02%
2018/01/17	16	109.38	24	108.29	112.00	-8	12,355	-0.06%
2018/01/16	62	109.76	25	109.68	106.00	37	12,140	0.30%
2018/01/15	12	100.29	23	102.70	108.00	-11	11,728	-0.09%
2018/01/12	19	101.08	1	99.40	98.60	18	11,453	0.16%
2018/01/11	1	99.30	9	97.42	99.90	-8	11,369	-0.07%
2018/01/10	11	93.59	16	94.63	95.60	-5	11,267	-0.04%
2018/01/09	13	94.05	2	93.55	94.50	11	11,191	0.10%
2018/01/08	2	96.50	2.1	99.69	96.50	-0.1	11,096	0.00%
2018/01/05	5	100.16	6	100.28	99.00	-1	11,045	-0.01%
2018/01/04	10	98.27	7	98.14	97.90	3	10,933	0.03%
2018/01/03	7	98.16	41	97.28	98.00	-34	10,840	-0.31%
2018/01/02	35	92.03	14	91.81	95.00	21	10,666	0.20%

中東戰事有利生醫保瑞、視陽底部起漲全新的機會來了Anue鉅亨－3天前

...詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－3天前

全家（5903）搶攻千億手搖茶飲商機，4月17日起將推出全新手搖品牌「搖搖茶吧」，並以「果茶風味、有料口感、手搖樂趣」為......詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－4天前

台灣人愛喝手搖飲，據統計全台每年更可賣出近11億杯，全家（5903）搶攻千億手搖茶飲商機，4月17日起推出全新手搖品牌「......詳全文

全新

券商分點績效/獲利分析

元大-成功券商分點個股進出
元大-成功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

元大-成功 券商分點個股進出 元大-成功 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

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析