紘康 (6457)-元大-忠孝券商分點個股進出

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

紘康

(6457)

可現股當沖

股價
48.45
漲跌
▼0.25
漲幅
-0.51%
成交量
72張
產業
上櫃半導體類股
190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

紘康 (6457)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5.1	48.36	0	0.00	48.45	5.1	224	2.27%
2024/05/06	0	0.00	2	48.45	48.70	-2	224	-0.89%
2024/05/03	9.2	48.60	0	0.00	48.30	9.2	224	4.08%
2024/05/02	9	48.82	0	0.00	48.60	9	226	3.97%
2024/04/30	0	0.00	2	49.25	48.90	-2	228	-0.88%
2024/04/26	0	0.00	1	49.60	48.75	-1	228	-0.44%
2024/04/24	0	0.00	2.1	48.83	50.10	-2.1	228	-0.90%
2024/04/23	0	0.00	0.1	47.50	47.45	-0.1	226	-0.02%
2024/04/22	0	0.00	4	47.00	46.55	-4	225	-1.77%
2024/04/19	4	47.75	0	0.00	47.70	4	226	1.78%
2024/04/18	1	50.09	0.1	53.00	49.50	0.9	225	0.41%
2024/04/17	4	49.50	0	49.55	50.00	4	225	1.75%
2024/04/16	0	0.00	36	48.42	48.55	-36	229	-15.74%
2024/04/12	36	53.36	0	53.50	51.50	36	226	15.91%
2024/04/11	2	51.80	2.1	51.90	51.80	0	225	-0.01%
2024/04/10	2	52.80	0.1	54.02	52.80	1.9	226	0.85%
2024/04/09	6	51.03	6.2	50.85	51.30	-0.2	217	-0.07%
2024/04/02	0	0.00	0.1	50.50	49.90	-0.1	212	-0.02%
2024/04/01	0.1	47.38	3	46.45	47.45	-3	201	-1.47%
2024/03/29	1	46.50	0.4	48.69	46.50	0.7	198	0.33%
2024/03/28	0	0.00	0	51.40	47.80	0	194	0.00%
2024/03/27	0	0.00	0	52.00	48.35	0	194	0.00%
2024/03/26	0	0.00	1	49.80	49.05	-1	192	-0.52%
2024/03/25	0	0.00	0	52.00	49.80	0	194	-0.02%
2024/03/22	0	0.00	1	50.00	49.50	-1	197	-0.51%
2024/03/21	1.2	50.17	3.3	50.21	49.90	-2.1	203	-1.03%
2024/03/20	0	53.00	3	52.87	52.30	-3	205	-1.44%
2024/03/18	0.1	53.30	0	0.00	53.60	0.1	263	0.04%
2024/03/14	0.1	56.00	0	0.00	54.70	0.1	326	0.02%
2024/03/13	0	0.00	0.1	58.00	55.60	-0.1	349	-0.01%
2024/03/12	0	0.00	0	60.18	57.70	0	351	-0.01%
2024/03/11	0	0.00	0.1	59.00	59.00	-0.1	351	-0.04%
2024/03/08	0	0.00	0.3	58.94	57.90	-0.3	354	-0.07%
2024/03/07	1	59.00	0	0.00	59.00	1	354	0.28%
2024/03/06	1	62.70	2	63.80	61.80	-1	350	-0.29%
2024/03/05	2	63.90	0	0.00	63.60	2	349	0.57%
2024/03/04	1	64.80	2	65.50	65.00	-1	353	-0.28%
2024/03/01	1	65.20	0	0.00	65.10	1	355	0.28%
2024/02/27	2	65.00	1	67.40	64.90	1	371	0.27%
2024/02/26	0	0.00	1	67.50	66.70	-1	408	-0.25%
2024/02/23	1	67.40	0	0.00	67.40	1	413	0.24%
2024/02/21	1	68.20	0	0.00	68.70	1	417	0.24%
2024/02/20	0	0.00	3	69.00	69.00	-3	415	-0.72%
2024/02/19	1	66.50	0	0.00	66.50	1	409	0.24%
2024/02/16	1	64.80	1	66.50	66.60	0	409	0.00%
2024/02/15	0	0.00	2	63.70	64.40	-2	404	-0.49%
2024/02/05	2	61.70	3	62.77	62.40	-1	402	-0.25%
2024/02/02	0	0.00	1	62.00	62.70	-1	400	-0.25%
2024/02/01	1	61.20	1	61.40	61.40	0	401	0.00%
2024/01/31	2	60.55	1	60.40	60.40	1	402	0.25%
2024/01/30	1	60.10	1	61.10	60.30	0	402	0.00%
2024/01/29	0	0.00	2	60.95	61.30	-2	402	-0.50%
2024/01/26	1	61.60	0	0.00	60.90	1	403	0.25%
2024/01/25	3	63.17	0	0.00	62.20	3	403	0.74%
2024/01/24	0	0.00	1	63.90	63.90	-1	401	-0.25%
2024/01/23	0	0.00	1	63.50	63.50	-1	400	-0.25%
2024/01/22	0	0.00	2	62.25	62.00	-2	400	-0.50%
2024/01/19	2	61.15	2	62.35	61.20	0	399	0.00%
2024/01/18	1	61.10	1	62.50	62.30	0	398	0.00%
2024/01/17	2	62.50	0	0.00	62.20	2	399	0.50%
2024/01/15	0	0.00	1	63.50	63.30	-1	401	-0.25%
2024/01/12	1	62.00	0	0.00	61.50	1	402	0.25%
2024/01/11	1	62.50	0	0.00	63.40	1	400	0.25%
2024/01/10	2	62.55	0	0.00	62.30	2	399	0.50%
2024/01/09	1	63.60	1	64.30	63.00	0	394	0.00%
2024/01/08	2	64.80	0	0.00	64.30	2	391	0.51%
2024/01/04	5	65.30	0	0.00	62.70	5	386	1.29%
2023/12/26	1	67.50	1	69.20	67.50	0	373	0.00%
2023/12/22	0	0.00	1	68.70	66.70	-1	366	-0.27%
2023/12/18	2	68.00	1	67.00	67.00	1	350	0.29%
2023/12/14	1	70.20	1	72.70	73.40	0	327	0.00%
2023/12/13	0	0.00	5	71.92	71.50	-5	309	-1.62%
2023/12/12	2	67.70	0	0.00	67.40	2	271	0.74%
2023/12/11	0	0.00	9	69.74	70.40	-9	245	-3.67%
2023/12/08	0	0.00	4	63.03	64.00	-4	207	-1.92%
2023/12/07	4	60.45	1	59.20	59.20	3	183	1.64%
2023/12/06	0	0.00	2	59.70	60.10	-2	180	-1.11%
2023/12/05	1	58.00	0	0.00	58.30	1	177	0.56%
2023/11/28	4	59.80	1	59.20	59.90	3	158	1.89%
2023/11/27	0	0.00	2	59.90	58.70	-2	152	-1.31%
2023/11/24	1	57.30	0	0.00	57.30	1	144	0.69%
2023/11/21	1	55.60	0	0.00	55.30	1	89	1.12%
2023/11/20	0	0.00	1	54.40	54.90	-1	84	-1.18%
2023/11/17	1	53.40	1	53.00	53.40	0	79	0.00%
2023/11/16	2	53.15	1	53.10	53.00	1	77	1.29%
2023/11/15	2	51.50	1	52.50	52.80	1	76	1.30%
2023/11/14	0	0.00	2	50.85	50.70	-2	72	-2.74%
2023/11/13	0	0.00	2	50.95	50.70	-2	72	-2.75%
2023/11/10	2	50.95	2	50.80	50.60	0	72	0.00%
2023/11/09	1	51.10	1	52.10	51.00	0	72	0.00%
2023/11/08	2	53.20	0	0.00	52.50	2	70	2.85%
2023/11/01	0	0.00	2	52.95	52.50	-2	66	-3.03%
2023/10/30	0	0.00	2	51.45	52.10	-2	66	-3.02%
2023/10/27	1	51.40	0	0.00	51.00	1	67	1.49%
2023/10/26	1	51.60	0	0.00	51.30	1	67	1.48%
2023/10/20	0	0.00	1	51.80	51.60	-1	67	-1.49%
2023/10/19	1	50.30	1	49.80	50.30	0	65	0.00%
2023/10/17	1	50.90	1	50.90	50.60	0	64	0.00%
2023/10/11	1	51.20	1	52.50	51.70	0	65	0.00%
2023/10/06	0	0.00	1	50.80	50.90	-1	63	-1.59%
2023/09/27	1	48.20	0	0.00	48.30	1	63	1.58%
2023/09/26	1	49.30	0	0.00	49.25	1	63	1.58%
2023/09/25	2	50.25	1	50.30	50.10	1	63	1.57%
2023/09/22	1	50.40	1	50.20	50.50	0	63	0.00%
2023/09/21	0	0.00	1	50.30	50.30	-1	64	-1.56%
2023/09/20	1	50.40	1	50.30	50.40	0	63	0.00%
2023/09/19	1	51.40	2	51.35	50.30	-1	65	-1.53%
2023/09/18	1	50.60	1	49.00	51.00	0	64	0.00%
2023/09/15	0	0.00	1	48.45	49.00	-1	60	-1.65%
2023/09/14	1	48.00	1	48.15	48.10	0	60	0.00%
2023/09/13	0	0.00	1	48.70	48.00	-1	58	-1.70%
2023/09/12	1	48.30	0	0.00	48.95	1	59	1.69%
2023/09/06	2	47.25	2	47.00	47.20	0	60	0.00%
2023/09/05	1	46.25	1	46.95	47.00	0	61	0.00%
2023/09/04	1	46.20	1	46.00	46.25	0	62	0.00%
2023/09/01	1	46.55	2	45.93	45.90	-1	63	-1.58%
2023/08/31	1	46.55	0	0.00	46.55	1	63	1.58%
2023/08/30	3	45.13	4	45.24	46.30	-1	64	-1.56%
2023/08/29	1	44.05	1	44.05	44.00	0	63	0.00%
2023/08/28	1	43.70	1	43.80	43.80	0	63	0.00%
2023/07/28	2	47.90	0	0.00	47.95	2	78	2.55%
2023/07/18	1	49.70	0	0.00	49.05	1	82	1.22%
2023/07/11	0	0.00	0	51.50	50.30	0	87	-0.03%
2023/07/10	1	49.90	0	51.50	49.90	1	86	1.15%
2023/07/06	1	50.20	0	0.00	50.20	1	87	1.14%
2023/07/05	1	50.80	0	0.00	50.70	1	87	1.14%
2023/07/03	1	51.20	0	0.00	51.00	1	88	1.14%
2023/06/30	2	50.35	0	0.00	51.00	2	87	2.27%
2023/06/29	0	0.00	0.1	51.57	50.20	-0.1	88	-0.08%
2023/06/28	0	0.00	1	50.50	50.20	-1	88	-1.13%
2023/06/27	1	50.30	1	50.10	50.10	0	89	0.00%
2023/06/26	2	51.20	2	51.55	51.20	0	88	0.00%
2023/06/19	0	51.40	0	0.00	51.20	0	94	0.01%
2023/06/15	1	51.70	0	0.00	51.10	1	95	1.04%
2023/06/14	0	0.00	1	51.60	51.70	-1	95	-1.05%
2023/06/12	0	0.00	0	53.50	52.20	0	97	-0.01%
2023/06/09	1	52.90	0	0.00	52.70	1	99	1.01%
2023/06/08	0	0.00	1	52.90	52.10	-1	101	-0.99%
2023/06/05	0	0.00	4.1	52.20	52.30	-4.1	118	-3.45%
2023/06/02	0	0.00	1	51.60	51.30	-1	127	-0.79%
2023/05/30	1	51.80	1	52.00	51.80	0	133	0.00%
2023/05/29	0	51.80	0	0.00	51.80	0	135	0.00%
2023/05/26	1.1	52.68	0	0.00	51.80	1.1	137	0.76%
2023/05/25	1	53.20	2.1	54.89	53.20	-1.1	137	-0.77%
2023/05/24	0	0.00	0.3	52.62	52.60	-0.3	134	-0.19%
2023/05/19	1	49.70	1	49.50	48.90	0	139	0.00%
2023/05/18	1	49.50	0	0.00	49.65	1	141	0.71%
2023/05/17	1	49.30	1	49.20	49.20	0	141	0.00%
2023/05/16	1	49.00	1	49.20	49.20	0	144	0.00%
2023/05/15	1	48.65	1	48.65	48.65	0	145	0.00%
2023/05/12	0.1	50.00	0	0.00	50.00	0.1	148	0.03%
2023/05/09	1.1	53.17	0	0.00	51.90	1.1	149	0.70%
2023/05/05	1	54.70	0	0.00	54.10	1	158	0.63%
2023/04/26	0.1	54.00	0	0.00	53.40	0.1	171	0.03%
2023/04/25	3	55.92	0	0.00	55.30	3	168	1.79%
2023/04/24	1.1	56.85	0	0.00	56.90	1.1	169	0.65%
2023/04/21	0.1	57.50	0	0.00	57.00	0.1	169	0.03%
2023/04/18	0	0.00	0.1	61.50	60.60	-0.1	162	-0.03%
2023/04/14	1	60.30	0	0.00	60.60	1	161	0.62%
2023/04/13	1.1	60.61	0	0.00	60.60	1.1	160	0.68%
2023/04/11	0	0.00	0.1	61.60	61.50	-0.1	160	-0.06%
2023/04/10	1	61.00	0.1	61.20	61.20	0.9	160	0.56%
2023/04/06	0	0.00	0.1	60.15	60.50	-0.1	166	-0.06%
2023/03/30	0.1	60.56	0	0.00	60.30	0.1	175	0.04%
2023/03/29	0	0.00	2.1	60.31	60.20	-2.1	189	-1.11%
2023/03/28	2	60.60	0	0.00	60.10	2	225	0.89%
2023/03/27	0	0.00	0	62.50	61.50	0	224	0.00%
2023/03/24	1	61.90	0	0.00	62.10	1	225	0.44%
2023/03/23	0	0.00	0.1	61.90	61.50	-0.1	223	-0.02%
2023/03/22	0	0.00	0.1	61.57	62.00	-0.1	223	-0.05%
2023/03/21	0	0.00	0.1	60.37	60.30	-0.1	222	-0.04%
2023/03/16	1	59.20	0	0.00	58.50	1	226	0.44%
2023/03/15	1	59.50	0.1	60.00	60.30	0.9	231	0.41%
2023/03/14	2	59.35	0	0.00	59.30	2	246	0.81%
2023/03/13	0	0.00	0.2	59.90	59.90	-0.2	286	-0.07%
2023/03/10	3.4	62.76	0	0.00	61.60	3.4	287	1.19%
2023/03/09	3.1	64.97	2	64.55	64.60	1.1	282	0.39%
2023/03/08	1	65.00	2	66.00	65.80	-1	277	-0.36%
2023/03/07	1	64.50	1.1	64.97	64.90	-0.1	272	-0.04%
2023/03/06	2	62.75	1	63.40	63.60	1	263	0.38%
2023/03/02	2	62.20	0	62.60	62.20	2	262	0.75%
2023/02/24	1	61.90	0	0.00	61.90	1	260	0.38%
2023/02/23	1	62.30	0	0.00	62.70	1	259	0.39%
2023/02/21	1	63.00	0	0.00	62.70	1	259	0.39%
2023/02/20	0	0.00	0.1	63.10	63.10	-0.1	258	-0.04%
2023/02/17	0	0.00	1.2	62.36	62.00	-1.2	256	-0.47%
2023/02/16	0	0.00	1	61.60	61.20	-1	257	-0.39%
2023/02/15	1	60.40	0	0.00	60.60	1	258	0.39%
2023/02/10	1	60.70	0	0.00	61.80	1	274	0.36%
2023/02/09	0	0.00	0.1	63.00	63.10	-0.1	271	-0.04%
2023/02/07	1	60.70	0	63.00	61.40	1	265	0.38%
2023/02/06	1	61.40	0	0.00	60.70	1	265	0.38%
2023/02/03	0	0.00	0.2	63.05	62.90	-0.2	262	-0.08%
2023/02/02	1	61.90	0.4	61.98	61.80	0.6	254	0.24%
2023/02/01	0	0.00	1.4	60.52	60.80	-1.4	249	-0.56%
2023/01/31	0	0.00	0	59.50	58.30	0	245	0.00%
2023/01/30	0	0.00	2.4	57.55	58.10	-2.4	242	-1.00%
2023/01/17	0	0.00	0.1	57.06	56.20	-0.1	241	-0.05%
2023/01/16	0	0.00	1	56.22	56.20	-1	242	-0.42%
2023/01/13	0.1	57.20	0	0.00	56.10	0.1	241	0.02%
2023/01/12	1	57.70	0	0.00	57.70	1	240	0.42%
2023/01/11	2.1	59.07	0	0.00	59.00	2.1	240	0.85%
2023/01/10	0	0.00	1	60.10	59.80	-1	238	-0.42%
2023/01/09	0	0.00	0	60.00	59.60	0	238	-0.01%
2023/01/05	0	0.00	0	60.50	59.30	0	241	0.00%
2022/12/30	0.1	58.50	0	0.00	59.00	0.1	240	0.03%
2022/12/28	0	0.00	1.2	59.63	58.60	-1.2	240	-0.50%
2022/12/27	0	0.00	0.1	60.55	59.60	-0.1	240	-0.04%
2022/12/26	5	59.90	0	0.00	59.70	5	239	2.09%
2022/12/22	0	0.00	0.1	64.20	63.30	-0.1	233	-0.04%
2022/12/21	0	0.00	1	62.60	63.30	-1	228	-0.44%
2022/12/20	0.4	62.34	8.3	63.88	63.30	-7.9	216	-3.64%
2022/12/16	0.1	59.50	0	0.00	59.10	0.1	182	0.03%
2022/12/14	0.1	59.40	0	0.00	59.90	0.1	181	0.06%
2022/12/13	0	0.00	1.1	60.29	58.80	-1.1	183	-0.60%
2022/12/09	2	58.85	0	0.00	58.80	2	181	1.10%
2022/12/07	0	60.00	0	0.00	59.50	0	177	0.03%
2022/12/06	9.1	63.52	0	0.00	61.10	9.1	171	5.28%
2022/12/05	0	0.00	1.7	67.40	66.10	-1.7	155	-1.06%
2022/12/02	0	0.00	1	62.80	62.30	-1	115	-0.86%
2022/12/01	0	0.00	2.3	60.98	61.80	-2.3	113	-2.06%
2022/11/30	1	59.90	1	59.50	59.60	0	114	0.00%
2022/11/29	0	0.00	1	58.60	58.60	-1	115	-0.87%
2022/11/28	1	58.50	0	0.00	58.70	1	116	0.86%
2022/11/25	0	0.00	1	58.70	58.10	-1	116	-0.86%
2022/11/23	0	0.00	0	61.00	57.80	0	116	0.00%
2022/11/22	2.1	59.05	2	58.80	58.20	0.1	118	0.04%
2022/11/21	0	0.00	0	62.50	59.60	0	119	0.00%
2022/11/18	1	61.10	0	0.00	60.60	1	120	0.83%
2022/11/17	1	59.70	2.1	59.44	60.30	-1.1	120	-0.87%
2022/11/16	2	59.20	1.1	60.21	59.80	1	121	0.78%
2022/11/14	0.1	58.00	0	0.00	58.20	0.1	127	0.04%
2022/11/11	1	58.70	1	60.40	58.70	0	126	0.00%
2022/11/10	0	0.00	0.1	59.85	59.20	-0.1	124	-0.08%
2022/11/09	2.1	58.21	1	59.00	59.10	1.1	124	0.84%
2022/11/08	0	0.00	1.3	61.43	60.00	-1.3	120	-1.07%
2022/11/07	1	56.40	0.1	56.76	56.60	1	114	0.83%
2022/11/04	0	0.00	0.1	61.22	56.10	-0.1	115	-0.04%
2022/11/03	0	0.00	1	55.60	56.00	-1	115	-0.87%
2022/11/02	0	0.00	1	56.40	56.30	-1	118	-0.85%
2022/11/01	0	0.00	1	55.30	55.30	-1	120	-0.83%
2022/10/31	1	55.00	1	54.20	54.50	0	123	0.00%
2022/10/27	1	54.00	1.1	54.31	54.70	-0.1	138	-0.04%
2022/10/26	2	54.20	0	0.00	53.80	2	140	1.42%
2022/10/25	0	0.00	1	53.50	53.50	-1	143	-0.70%
2022/10/24	2	55.75	0	0.00	54.90	2	144	1.38%
2022/10/21	0	0.00	1	55.70	54.30	-1	146	-0.69%
2022/10/20	2.2	55.37	0	0.00	55.80	2.2	146	1.50%
2022/10/19	0	0.00	0	57.40	56.70	0	148	0.00%
2022/10/18	0	0.00	2.1	55.74	55.80	-2.1	150	-1.36%
2022/10/17	1.1	53.19	0	0.00	55.00	1.1	153	0.69%
2022/10/14	1	55.30	1.1	54.65	55.20	-0.1	156	-0.06%
2022/10/13	1.1	53.92	1	53.50	53.20	0.1	157	0.06%
2022/10/11	1	56.30	0	0.00	55.50	1	156	0.64%
2022/10/07	1.1	59.85	1	60.20	59.30	0.1	158	0.07%
2022/10/06	0	0.00	1	60.80	60.80	-1	160	-0.62%
2022/10/05	2	60.50	1	61.70	60.80	1	163	0.61%
2022/10/04	1	59.50	1	60.80	60.50	0	165	0.00%
2022/10/03	1	58.10	2	58.50	58.80	-1	168	-0.59%
2022/09/30	0	0.00	1	57.40	58.10	-1	172	-0.58%
2022/09/29	1	57.60	0	0.00	57.20	1	175	0.57%
2022/09/27	0	0.00	1	59.50	60.10	-1	178	-0.56%
2022/09/26	1	60.50	0	0.00	59.60	1	181	0.55%
2022/09/22	1	65.50	1	65.00	64.70	0	189	0.00%
2022/09/20	1	66.40	0.1	69.45	65.80	0.9	192	0.47%
2022/09/19	0	0.00	1	66.70	66.30	-1	192	-0.52%
2022/09/16	1	67.70	0	0.00	67.30	1	194	0.51%
2022/09/15	0.1	68.20	1	68.00	68.00	-0.9	197	-0.46%
2022/09/13	1	68.30	0.2	68.98	68.40	0.8	205	0.39%
2022/09/12	0	0.00	1	68.30	68.30	-1	216	-0.46%
2022/09/08	1.2	67.58	1	67.40	67.40	0.2	219	0.08%
2022/09/06	1	68.20	0	0.00	67.80	1	221	0.45%
2022/09/02	0.1	71.90	0	72.30	71.10	0.1	226	0.04%
2022/09/01	1.1	71.50	1	72.00	71.50	0.1	232	0.04%
2022/08/31	0	71.10	0.1	73.00	72.00	-0.1	249	-0.03%
2022/08/30	0	0.00	1	70.70	70.90	-1	259	-0.39%
2022/08/29	0.2	71.60	0	0.00	71.00	0.2	271	0.06%
2022/08/26	0	0.00	0.1	76.25	74.30	-0.1	279	-0.02%
2022/08/25	1	73.80	0	0.00	74.40	1	330	0.30%
2022/08/24	0	0.00	1	73.70	73.80	-1	362	-0.28%
2022/08/23	1	75.30	0	0.00	75.30	1	371	0.27%
2022/08/22	1.1	76.05	1.1	77.09	76.30	-0.1	376	-0.01%
2022/08/19	0	0.00	0	78.28	74.30	0	371	-0.01%
2022/08/18	1	74.30	0.2	76.00	74.60	0.8	373	0.22%
2022/08/17	0.1	75.30	0	0.00	74.30	0.1	374	0.03%
2022/08/16	2.1	75.46	1.1	75.10	75.00	1	379	0.26%
2022/08/15	0	0.00	2.4	75.36	77.00	-2.4	379	-0.63%
2022/08/12	0	0.00	1.4	71.99	72.50	-1.4	380	-0.37%
2022/08/11	0	0.00	1.1	69.05	68.70	-1.1	378	-0.29%
2022/08/10	1	68.50	0	0.00	68.00	1	382	0.26%
2022/08/09	0	69.00	0.1	69.88	68.10	0	386	-0.01%
2022/08/08	0.1	70.20	0.1	74.50	69.00	0	384	0.00%
2022/08/05	1	72.30	1.1	73.61	72.40	-0.1	384	-0.03%
2022/08/04	3.1	73.40	6	74.99	73.00	-2.9	383	-0.77%
2022/08/03	1.1	83.34	1.1	85.27	84.80	0	377	-0.01%
2022/08/02	2	83.60	1	83.70	83.70	1	375	0.27%
2022/08/01	1	82.80	2.6	84.57	84.80	-1.6	378	-0.41%
2022/07/29	0	0.00	0.1	83.70	83.40	-0.1	379	-0.01%
2022/07/28	1	82.80	1.1	82.52	82.20	-0.1	386	-0.01%
2022/07/27	0	0.00	0.1	83.00	83.10	-0.1	389	-0.03%
2022/07/26	1.2	83.41	0	0.00	82.00	1.2	395	0.30%
2022/07/25	2	85.25	25	84.94	84.80	-23	400	-5.75%
2022/07/22	0	0.00	5	88.80	87.00	-5	399	-1.25%
2022/07/21	0	0.00	1.1	87.08	87.80	-1.1	405	-0.27%
2022/07/20	0	0.00	0.1	86.00	84.50	-0.1	417	-0.01%
2022/07/19	2	82.65	1.1	83.95	84.00	0.9	420	0.22%
2022/07/18	1	82.40	1.2	82.45	83.00	-0.2	422	-0.05%
2022/07/15	1	79.50	0	0.00	81.70	1	421	0.24%
2022/07/14	0	0.00	3.1	79.08	79.50	-3.1	421	-0.74%
2022/07/13	1	75.70	2.1	75.88	76.00	-1.1	422	-0.26%
2022/07/12	2.2	73.23	1	72.60	72.80	1.2	422	0.28%
2022/07/11	4.2	76.20	2	75.65	75.70	2.2	429	0.50%
2022/07/08	0	0.00	4.3	80.53	80.90	-4.3	433	-0.99%
2022/07/07	0.1	74.00	1.1	76.77	77.90	-1.1	431	-0.25%
2022/07/06	10.1	76.13	1	75.70	74.00	9.1	440	2.06%
2022/07/05	1	77.50	1.1	78.31	79.20	-0.1	462	-0.01%
2022/07/04	0.1	77.00	2	77.20	77.80	-2	463	-0.42%
2022/07/01	8.1	78.86	3	80.27	76.10	5.1	463	1.10%
2022/06/30	2	82.70	0	0.00	80.80	2	466	0.43%
2022/06/28	1.3	87.30	0	0.00	87.80	1.3	464	0.27%
2022/06/27	1	91.00	1.2	89.87	90.50	-0.2	471	-0.04%
2022/06/24	0	0.00	0.1	89.05	87.30	-0.1	473	-0.02%
2022/06/23	1.1	86.36	0	90.44	87.10	1	473	0.22%
2022/06/22	1.1	86.90	0	0.00	86.70	1.1	473	0.23%
2022/06/20	3	95.47	4	92.40	89.90	-1	483	-0.21%
2022/06/17	0.2	99.30	0	0.00	99.20	0.2	475	0.04%
2022/06/16	0.3	101.43	0	106.00	100.00	0.3	473	0.06%
2022/06/15	0	0.00	1	101.50	101.50	-1	472	-0.21%
2022/06/14	0	0.00	1.1	104.13	105.00	-1.1	474	-0.23%
2022/06/13	2	102.75	0.1	104.04	102.50	1.9	473	0.40%
2022/06/10	0	0.00	2.1	105.79	104.00	-2.1	473	-0.44%
2022/06/09	4.1	109.40	0.2	111.00	108.50	3.9	469	0.83%
2022/06/08	6	116.67	0	0.00	116.00	6	458	1.31%
2022/06/07	1	114.50	4.1	119.17	119.00	-3.1	451	-0.69%
2022/06/06	3.1	114.36	1	114.00	114.00	2.1	439	0.47%
2022/06/02	6	118.25	2	119.50	119.00	4	434	0.92%
2022/06/01	0	0.00	2.2	116.00	118.50	-2.2	389	-0.56%
2022/05/31	1	107.50	5.7	106.63	108.00	-4.7	360	-1.29%
2022/05/30	1	103.00	1.3	102.74	103.00	-0.3	364	-0.07%
2022/05/27	0	0.00	0.1	101.00	100.00	-0.1	363	-0.03%
2022/05/26	1	99.90	1.2	100.00	99.20	-0.2	363	-0.05%
2022/05/25	3	101.00	1.1	100.60	100.50	2	370	0.53%
2022/05/24	2	101.25	0	103.00	100.50	2	380	0.53%
2022/05/23	1	105.00	0	106.00	104.50	1	381	0.26%
2022/05/20	0.1	107.00	1	106.00	105.50	-0.9	392	-0.23%
2022/05/19	0.2	107.50	0.1	109.50	108.50	0.1	391	0.03%
2022/05/18	0	0.00	1.4	108.86	110.50	-1.4	394	-0.34%
2022/05/17	0.1	103.50	0.1	105.84	106.50	0	401	0.00%
2022/05/16	2.1	104.02	2.1	105.76	104.00	0	404	0.01%
2022/05/13	0.1	105.00	1.1	104.06	104.50	-1	406	-0.24%
2022/05/12	0.1	102.00	0	0.00	102.00	0.1	410	0.02%
2022/05/11	1.1	103.45	0.1	104.50	103.00	1.1	413	0.25%
2022/05/10	0	0.00	4.1	103.05	105.00	-4.1	415	-0.99%
2022/05/09	9	100.94	0.3	103.71	100.00	8.7	416	2.09%
2022/05/06	1.4	103.28	3	104.33	104.50	-1.6	413	-0.40%
2022/05/05	2.1	108.10	0.3	108.50	106.50	1.8	412	0.43%
2022/05/04	0	0.00	2.3	109.07	110.00	-2.3	406	-0.56%
2022/05/03	1	101.00	3.4	104.31	106.00	-2.4	406	-0.60%
2022/04/29	11	103.14	1.4	106.08	101.00	9.6	406	2.37%
2022/04/28	5.2	103.26	2	102.50	103.50	3.2	407	0.78%
2022/04/27	10	99.20	1	99.40	101.50	9	413	2.18%
2022/04/26	7	101.64	2.6	103.56	103.50	4.4	409	1.08%
2022/04/25	2.3	105.34	1	105.00	105.00	1.2	406	0.31%
2022/04/22	3.1	113.89	1.5	112.83	112.50	1.6	409	0.39%
2022/04/21	1.1	117.07	1.3	117.54	117.00	-0.3	427	-0.06%
2022/04/20	2	116.25	2.7	117.29	117.50	-0.7	433	-0.16%
2022/04/19	3	117.00	4.1	118.18	115.00	-1.1	439	-0.25%
2022/04/18	5	118.60	1.3	119.04	119.00	3.7	453	0.82%
2022/04/15	0	0.00	1	116.50	116.50	-1	458	-0.22%
2022/04/14	1.3	120.22	4.1	119.41	118.50	-2.8	459	-0.61%
2022/04/13	3	122.18	2.1	123.00	124.00	0.9	463	0.20%
2022/04/12	2.2	121.70	1.3	121.46	122.50	0.9	471	0.18%
2022/04/11	5.2	127.88	8.3	126.36	126.00	-3.1	467	-0.66%
2022/04/08	2	139.50	0	0.00	140.00	2	458	0.44%
2022/04/07	0	0.00	0.6	141.00	139.50	-0.6	459	-0.13%
2022/04/06	2.1	142.62	0	0.00	141.50	2.1	463	0.45%
2022/04/01	0	0.00	1	146.50	146.00	-1	466	-0.21%
2022/03/31	0	0.00	1	148.50	148.00	-1	479	-0.21%
2022/03/30	2	149.00	0.4	150.64	148.50	1.7	495	0.33%
2022/03/29	0	0.00	1.4	150.78	151.00	-1.4	499	-0.28%
2022/03/28	1	146.50	0.2	149.00	146.50	0.8	518	0.15%
2022/03/25	0	0.00	1	149.00	149.50	-1	535	-0.19%
2022/03/24	2	150.75	0	0.00	150.50	2	556	0.36%
2022/03/23	0	0.00	0.2	156.55	153.50	-0.2	579	-0.04%
2022/03/22	0	0.00	0.1	151.50	151.50	-0.1	582	-0.01%
2022/03/21	1	151.00	1	149.50	149.00	0	586	0.00%
2022/03/18	0	0.00	0.1	150.00	151.00	-0.1	605	-0.02%
2022/03/17	0	0.00	1.4	148.32	150.00	-1.4	617	-0.23%
2022/03/16	0.2	142.27	0.1	143.00	143.00	0.1	656	0.01%
2022/03/15	4	141.25	0.2	143.00	140.50	3.8	672	0.57%
2022/03/14	2	147.00	0.1	148.00	146.00	1.9	681	0.28%
2022/03/11	0	0.00	0.1	150.38	149.50	-0.1	692	-0.02%
2022/03/10	0.3	147.78	2	150.25	147.50	-1.7	714	-0.24%
2022/03/09	0	0.00	0.3	143.19	144.50	-0.3	740	-0.05%
2022/03/08	5.1	140.90	1	145.00	140.50	4.1	767	0.53%
2022/03/07	2.3	142.59	0	0.00	143.00	2.3	776	0.30%
2022/03/04	2.1	150.70	2	150.25	149.50	0.1	796	0.01%
2022/03/03	1	156.50	0.9	153.72	152.00	0.1	833	0.02%
2022/03/02	2	144.25	1.1	145.32	147.00	0.9	886	0.10%
2022/03/01	1	147.00	1.1	144.73	148.00	-0.1	989	-0.01%
2022/02/25	0	0.00	4.6	141.38	145.50	-4.6	1,016	-0.45%
2022/02/24	3.1	143.87	0.2	144.00	140.50	2.9	1,032	0.28%
2022/02/23	2	146.50	0.8	149.24	149.00	1.2	1,061	0.12%
2022/02/22	2	148.50	2.3	147.09	147.50	-0.3	1,117	-0.03%
2022/02/21	1.1	153.59	0	0.00	154.00	1.1	1,212	0.09%
2022/02/18	0.1	155.00	0.5	155.89	157.00	-0.4	1,272	-0.03%
2022/02/17	1.2	156.74	0	0.00	155.00	1.2	1,318	0.09%
2022/02/16	0	160.00	1.1	162.05	161.00	-1	1,409	-0.07%
2022/02/15	1	161.00	1	160.00	159.00	0	1,561	0.00%
2022/02/14	1.4	159.83	0	0.00	159.00	1.4	1,593	0.08%
2022/02/11	0.1	168.38	0	0.00	166.50	0.1	1,592	0.00%
2022/02/10	0	170.83	0	0.00	170.00	0	1,596	0.00%
2022/02/09	2	173.50	2	173.50	174.50	0	1,607	0.00%
2022/02/08	2	173.00	2	171.01	171.00	0	1,612	0.00%
2022/02/07	1	167.50	1.1	167.03	170.50	-0.1	1,650	-0.01%
2022/01/26	1	165.00	2	165.50	164.00	-1	1,685	-0.06%
2022/01/25	3	167.67	3	165.20	165.00	0	1,697	0.00%
2022/01/24	2	163.24	2.1	165.80	169.00	0	1,719	0.00%
2022/01/21	0	167.00	0	0.00	164.50	0	1,740	0.00%
2022/01/20	2	172.00	1	172.98	172.00	1	1,748	0.05%
2022/01/19	1	168.00	2	169.00	171.50	-1	1,756	-0.06%
2022/01/18	2	169.00	2.1	168.64	168.50	-0.1	1,779	0.00%
2022/01/17	2	162.25	2.1	166.52	168.50	-0.1	1,782	0.00%
2022/01/14	4	161.26	4	159.50	162.00	0	1,807	0.00%
2022/01/13	2.1	166.74	2	167.50	166.00	0.1	1,824	0.00%
2022/01/12	2	168.50	2	166.00	166.00	0	1,837	0.00%
2022/01/11	2	172.99	2	168.00	168.00	0	1,836	0.00%
2022/01/10	2	175.25	2	176.25	174.50	0	1,823	0.00%
2022/01/07	6.1	179.12	1	178.00	178.00	5.1	1,822	0.28%
2022/01/06	1.2	183.15	0	0.00	182.00	1.2	1,819	0.06%
2022/01/05	1	186.00	1	186.50	186.50	0	1,814	0.00%
2022/01/04	1	193.50	0	0.00	193.00	1	1,815	0.06%
2022/01/03	0	0.00	0	198.00	196.50	0	1,827	0.00%
2021/12/30	0	192.00	0	0.00	191.00	0	1,830	0.00%
2021/12/29	0	191.00	1	193.00	190.50	-1	1,839	-0.05%
2021/12/28	0	190.50	5	192.00	193.50	-5	1,854	-0.27%
2021/12/27	2	191.02	1	191.50	190.00	1	1,887	0.05%
2021/12/24	1	198.00	0	0.00	196.00	1	1,907	0.05%
2021/12/23	2	205.50	1	206.00	204.50	1	1,928	0.05%
2021/12/22	3	204.00	4	204.25	204.50	-1	1,967	-0.05%
2021/12/21	1	197.00	7	194.71	196.00	-6	2,031	-0.30%
2021/12/20	6	193.00	1	197.49	191.00	5	2,103	0.24%
2021/12/17	2	193.00	1	194.48	188.00	1	2,158	0.05%
2021/12/16	2	189.75	4	189.37	188.00	-2	2,192	-0.09%
2021/12/15	2	180.75	1	183.00	180.00	1	2,185	0.05%
2021/12/14	2	183.50	3	181.83	179.00	-1	2,182	-0.05%
2021/12/13	4	187.25	4	186.75	185.50	0	2,166	0.00%
2021/12/10	7	197.42	4	190.50	190.00	3	2,154	0.14%
2021/12/09	1	210.50	0	0.00	207.50	1	2,112	0.05%
2021/12/08	0	0.00	0.1	212.50	210.50	-0.1	2,094	0.00%
2021/12/07	0	0.00	1	209.00	209.00	-1	2,084	-0.05%
2021/12/06	1	215.50	0	0.00	213.00	1	2,073	0.05%
2021/12/03	0	0.00	1	216.97	215.00	-1	2,055	-0.05%
2021/12/02	5	209.40	6	210.42	206.50	-1	2,050	-0.05%
2021/12/01	1	207.00	1	212.00	214.00	0	2,050	0.00%
2021/11/30	4	212.25	3.1	210.95	208.50	0.9	2,117	0.04%
2021/11/29	0	0.00	2	210.58	215.00	-2	2,099	-0.10%
2021/11/26	3.1	223.08	51	214.52	216.00	-47.9	2,068	-2.32%
2021/11/25	5	231.90	5.1	234.81	232.00	-0.1	2,000	0.00%
2021/11/24	5	216.70	4	218.00	218.00	1	1,893	0.05%
2021/11/23	0	210.50	0	0.00	216.50	0	1,866	0.00%
2021/11/22	39	219.26	3	216.17	214.50	36	1,842	1.95%
2021/11/19	7	211.07	10	213.70	211.50	-3	1,805	-0.17%
2021/11/18	4	216.38	4	219.13	212.00	0	1,746	0.00%
2021/11/17	8	204.69	8	208.25	208.00	0	1,641	0.00%
2021/11/16	1	202.98	2.2	206.66	208.50	-1.2	1,584	-0.07%
2021/11/15	5.2	196.92	8	194.95	204.00	-2.9	1,536	-0.19%
2021/11/12	12	195.83	23.6	192.38	195.00	-11.6	1,439	-0.81%
2021/11/11	4	171.50	7.1	175.97	178.50	-3.1	1,286	-0.24%
2021/11/10	1	164.00	1	168.50	167.00	0	1,264	0.00%
2021/11/09	0	0.00	1.1	165.95	165.50	-1.1	1,261	-0.08%
2021/11/08	2.2	161.75	2	161.00	160.00	0.2	1,256	0.01%
2021/11/05	4.1	166.98	4	166.00	166.00	0.1	1,252	0.00%
2021/11/04	14.1	171.63	6	169.92	168.00	8.1	1,251	0.64%
2021/11/03	4	173.38	6.2	176.14	178.50	-2.2	1,226	-0.18%
2021/11/02	2	170.75	1	169.50	169.50	1	1,200	0.08%
2021/11/01	3	170.17	25	169.14	174.00	-22	1,195	-1.84%
2021/10/29	3	167.50	6	172.33	174.00	-3	1,191	-0.25%
2021/10/28	3	169.67	2.1	167.33	167.00	1	1,244	0.08%
2021/10/27	0	0.00	0.1	166.50	168.50	-0.1	1,252	0.00%
2021/10/26	3.1	166.93	1	164.00	162.00	2.1	1,300	0.16%
2021/10/25	1	170.50	2.1	170.78	172.00	-1.1	1,283	-0.08%
2021/10/22	1.1	165.00	2.1	167.54	169.50	-1	1,295	-0.08%
2021/10/21	4	166.38	6.2	169.96	162.00	-2.2	1,282	-0.17%
2021/10/20	0	0.00	4.3	163.52	163.50	-4.3	1,260	-0.34%
2021/10/19	2	151.00	4.3	153.79	155.00	-2.3	1,305	-0.17%
2021/10/18	2	150.50	3.1	151.84	151.50	-1.1	1,366	-0.08%
2021/10/15	3	149.67	2.4	151.81	149.00	0.6	1,385	0.04%
2021/10/14	3.5	147.62	2	150.00	147.00	1.5	1,393	0.10%
2021/10/13	1.5	151.33	1	153.50	149.00	0.5	1,415	0.03%
2021/10/12	4	149.13	1	152.50	151.00	3	1,418	0.21%
2021/10/08	2.1	158.69	0.2	160.00	157.50	2	1,412	0.14%
2021/10/07	0	0.00	1.1	156.07	155.50	-1.1	1,397	-0.08%
2021/10/06	1.2	151.86	1.1	154.91	151.00	0.1	1,389	0.00%
2021/10/05	0	0.00	1.1	148.60	153.00	-1.1	1,385	-0.08%
2021/10/04	9.4	155.43	2	154.00	151.00	7.4	1,369	0.54%
2021/10/01	2.1	172.38	2.2	174.44	167.50	-0.1	1,344	-0.01%
2021/09/30	8.1	174.10	3.2	176.88	174.50	5	1,318	0.38%
2021/09/29	2.3	172.20	12	173.54	173.50	-9.8	1,287	-0.76%
2021/09/28	4.1	185.01	0	0.00	181.00	4.1	1,251	0.32%
2021/09/27	15	193.47	10.2	192.20	189.50	4.9	1,169	0.41%
2021/09/24	6	177.17	15.5	178.76	183.00	-9.5	1,084	-0.87%
2021/09/23	4.1	166.99	12.3	173.35	166.50	-8.2	1,014	-0.81%
2021/09/22	2.1	158.83	14.4	159.30	162.50	-12.4	966	-1.28%
2021/09/17	14	156.82	2.2	159.18	159.50	11.8	961	1.23%
2021/09/16	2	157.00	7.5	155.33	156.50	-5.5	961	-0.57%
2021/09/15	0.1	151.50	8.1	151.81	152.00	-8	962	-0.83%
2021/09/14	1.4	152.29	2	152.00	152.00	-0.6	969	-0.06%
2021/09/13	2.5	153.87	7	153.00	152.50	-4.5	983	-0.46%
2021/09/10	9.2	154.48	1	156.00	156.00	8.2	1,013	0.81%
2021/09/09	2	153.00	4	154.13	154.50	-2	1,081	-0.18%
2021/09/08	5.2	152.42	1	155.00	152.50	4.2	1,128	0.37%
2021/09/07	10.7	156.80	2.6	154.97	155.00	8.1	1,134	0.71%
2021/09/06	18.3	170.91	1	171.00	166.00	17.3	1,119	1.54%
2021/09/03	0.3	171.00	15.1	173.63	174.00	-14.8	1,122	-1.32%
2021/09/02	3.1	159.00	1.5	161.60	158.50	1.6	1,081	0.15%
2021/09/01	4	153.50	10.2	156.94	157.50	-6.2	1,093	-0.57%
2021/08/31	0.3	151.07	2.1	151.01	151.00	-1.8	1,109	-0.16%
2021/08/30	1.1	150.55	2	151.75	150.50	-1	1,116	-0.09%
2021/08/27	2	150.25	4.1	150.58	150.00	-2.1	1,121	-0.19%
2021/08/26	2	151.50	1.2	153.72	152.00	0.8	1,130	0.07%
2021/08/25	1	151.00	8.2	151.70	151.50	-7.2	1,134	-0.63%
2021/08/24	3.2	151.22	13	151.23	151.00	-9.8	1,143	-0.86%
2021/08/23	2	153.00	1.3	156.55	153.00	0.7	1,149	0.06%
2021/08/20	0	148.00	3.3	151.88	154.00	-3.3	1,152	-0.28%
2021/08/19	8.1	150.63	2.1	152.90	148.00	6	1,165	0.51%
2021/08/18	4	149.87	5.3	148.29	153.50	-1.3	1,175	-0.11%
2021/08/17	5.3	149.68	7	147.93	146.50	-1.7	1,202	-0.14%
2021/08/16	2.4	152.23	3.1	152.61	152.50	-0.7	1,203	-0.06%
2021/08/13	1.1	159.18	0	0.00	158.00	1.1	1,196	0.09%
2021/08/12	0	0.00	1	161.50	161.50	-1	1,199	-0.08%
2021/08/11	6	161.00	1.5	159.03	157.50	4.5	1,204	0.37%
2021/08/10	2.1	166.96	2.3	168.96	166.00	-0.3	1,202	-0.02%
2021/08/09	10.1	169.10	0	0.00	165.50	10.1	1,205	0.83%
2021/08/06	2.2	176.12	1	176.00	176.00	1.2	1,219	0.09%
2021/08/05	1.1	181.16	1	182.00	182.00	0.1	1,234	0.01%
2021/08/04	2	182.50	1	185.00	184.50	1	1,241	0.08%
2021/08/03	3	185.67	20.2	187.25	185.00	-17.2	1,240	-1.39%
2021/08/02	3.2	175.79	0.2	178.25	177.50	3	1,172	0.25%
2021/07/30	16.3	179.67	14.2	183.05	174.00	2.1	1,162	0.18%
2021/07/29	10.1	171.47	2	170.50	169.50	8.1	1,110	0.73%
2021/07/28	7	162.86	3.3	169.64	169.50	3.7	1,110	0.33%
2021/07/27	6	170.92	4.4	169.48	169.00	1.6	1,104	0.15%
2021/07/26	6.2	168.11	0.2	170.00	169.50	6	1,097	0.55%
2021/07/23	19.6	167.68	2.1	169.38	166.00	17.5	1,093	1.60%
2021/07/22	3	166.00	17.2	173.48	176.00	-14.2	1,037	-1.36%
2021/07/21	0.1	162.50	3	161.50	160.00	-2.9	975	-0.30%
2021/07/20	13	160.85	1	158.50	159.00	12	969	1.24%
2021/07/19	0.2	168.00	6.1	165.16	165.00	-5.9	974	-0.61%
2021/07/16	3	158.67	1	157.50	158.00	2	966	0.21%
2021/07/15	0.3	152.90	1	150.00	152.50	-0.8	965	-0.08%
2021/07/13	5.1	156.07	1	158.50	156.00	4.1	986	0.41%
2021/07/12	1	157.46	5	158.00	160.50	-4	1,002	-0.40%
2021/07/09	5.1	154.50	2	155.25	154.50	3.1	1,008	0.31%
2021/07/08	2	159.74	2	155.50	154.50	0	1,040	0.00%
2021/07/07	1	162.00	2	162.25	162.00	-1	1,046	-0.10%
2021/07/05	4	165.25	1	163.50	162.50	3	1,136	0.26%
2021/06/30	1	154.50	1	157.00	155.00	0	1,298	0.00%
2021/06/28	0	0.00	3	162.00	161.50	-3	1,370	-0.22%
2021/06/25	1	162.50	0.1	164.00	162.50	0.9	1,388	0.06%
2021/06/23	0	0.00	1	163.00	163.00	-1	1,429	-0.07%
2021/06/22	0.1	161.50	0	0.00	160.00	0.1	1,435	0.00%
2021/06/21	3	170.17	1	174.00	164.50	2	1,437	0.14%
2021/06/18	6	172.33	0	0.00	169.00	6	1,441	0.42%
2021/06/17	2	166.50	4.1	172.77	178.00	-2.1	1,401	-0.15%
2021/06/16	0	0.00	2	165.00	162.00	-2	1,368	-0.15%
2021/06/15	1	165.50	0	0.00	163.00	1	1,380	0.07%
2021/06/11	3	162.50	2	167.50	162.00	1	1,405	0.07%
2021/06/10	4	158.50	5	163.20	158.50	-1	1,418	-0.07%
2021/06/09	3	151.17	1	153.00	151.50	2	1,422	0.14%
2021/06/08	0	0.00	1.1	157.86	156.50	-1.1	1,455	-0.07%
2021/06/03	2	152.50	3	150.50	150.00	-1	1,440	-0.07%
2021/06/02	2	156.25	12	159.67	155.00	-10	1,432	-0.70%
2021/06/01	11	159.50	1	159.50	159.50	10	1,429	0.70%
2021/05/28	3	159.17	1	160.00	158.50	2	1,425	0.14%
2021/05/27	0.1	159.50	0	0.00	156.00	0.1	1,426	0.00%
2021/05/26	0	163.50	0	0.00	163.00	0	1,419	0.00%
2021/05/25	10	156.40	12.1	163.58	163.00	-2.1	1,425	-0.15%
2021/05/24	2	155.00	1	152.50	153.00	1	1,403	0.07%
2021/05/21	0.2	148.50	0	0.00	149.00	0.2	1,411	0.01%
2021/05/17	0	0.00	12	139.21	137.00	-12	1,472	-0.82%
2021/05/14	28	154.73	22.1	147.46	150.00	5.9	1,473	0.40%
2021/05/13	0.1	145.00	1.1	152.34	152.50	-1	1,450	-0.07%
2021/05/12	0	0.00	1	135.50	139.00	-1	1,428	-0.07%
2021/05/11	1	155.00	5	151.40	148.00	-4	1,417	-0.28%
2021/05/07	3	173.83	1	174.50	173.50	2	1,394	0.14%
2021/05/06	1.1	168.81	1	163.50	163.00	0.1	1,384	0.00%
2021/05/05	0	0.00	2	170.00	165.00	-2	1,378	-0.15%
2021/05/04	0	0.00	3.1	166.16	171.00	-3.1	1,377	-0.23%
2021/04/29	2.1	172.93	2	173.00	179.50	0.1	1,360	0.00%
2021/04/28	0.1	171.50	0	0.00	170.00	0.1	1,358	0.00%
2021/04/27	0	0.00	8	169.00	169.00	-8	1,383	-0.58%
2021/04/26	3	177.33	1	172.50	172.50	2	1,409	0.14%
2021/04/23	0	0.00	2	164.50	178.00	-2	1,433	-0.14%
2021/04/22	10	165.65	11	169.36	164.00	-1	1,444	-0.07%
2021/04/21	3	174.83	4	175.38	173.00	-1	1,443	-0.07%
2021/04/20	1	174.50	1	182.00	177.00	0	1,451	0.00%
2021/04/19	4	175.63	1	173.00	173.00	3	1,474	0.20%
2021/04/16	2	188.75	2	185.50	179.50	0	1,503	0.00%
2021/04/15	2	183.25	1	187.00	187.00	1	1,538	0.06%
2021/04/14	3	184.83	3	177.83	178.00	0	1,559	0.00%
2021/04/13	2	188.25	0	0.00	185.50	2	1,543	0.13%
2021/04/12	10	198.20	9	191.61	186.50	1	1,531	0.07%
2021/04/09	15	202.60	17	206.03	199.50	-2	1,513	-0.13%
2021/04/08	7	206.93	7	206.50	200.00	0	1,449	0.00%
2021/04/07	2.1	195.02	5	195.30	195.50	-3	1,359	-0.22%
2021/04/06	14	188.29	31	191.35	192.00	-17	1,349	-1.26%
2021/04/01	5	185.80	4	184.50	194.50	1	1,308	0.08%
2021/03/31	8	173.50	0	0.00	177.00	8	1,299	0.62%
2021/03/30	1	159.50	4	158.63	161.00	-3	1,290	-0.23%
2021/03/29	7	146.43	7	145.93	146.50	0	1,273	0.00%
2021/03/26	9	143.67	2	142.50	147.00	7	1,268	0.55%
2021/03/25	4	136.75	8	138.00	134.00	-4	1,278	-0.31%
2021/03/24	4	142.63	4	141.50	140.00	0	1,310	0.00%
2021/03/23	3	142.33	4	141.88	147.00	-1	1,294	-0.08%
2021/03/22	1	141.00	2	137.50	139.50	-1	1,259	-0.08%
2021/03/19	2.1	134.57	9	135.50	135.50	-6.9	1,234	-0.56%
2021/03/18	2	137.50	1	139.50	138.00	1	1,219	0.08%
2021/03/17	3	131.67	3	137.17	139.50	0	1,200	0.00%
2021/03/16	3	133.17	13	132.46	139.50	-10	1,172	-0.85%
2021/03/15	14	133.14	20	133.90	134.50	-6	1,136	-0.53%
2021/03/12	1	121.50	10.1	121.07	122.50	-9.1	1,104	-0.82%
2021/03/11	0	0.00	1	110.50	111.50	-1	1,059	-0.09%
2021/03/10	1	108.00	2.3	109.89	111.00	-1.3	1,069	-0.12%
2021/03/09	0	0.00	2	103.00	105.00	-2	1,081	-0.18%
2021/03/08	0	0.00	2	103.25	100.00	-2	1,082	-0.18%
2021/03/05	0	0.00	9	100.24	102.50	-9	1,087	-0.83%
2021/03/03	2	101.50	3	101.67	104.00	-1	1,092	-0.09%
2021/03/02	5	107.80	0	0.00	107.00	5	1,084	0.46%
2021/02/26	2	111.75	2	114.00	111.50	0	1,084	0.00%
2021/02/25	0	0.00	2	113.25	115.00	-2	1,095	-0.18%
2021/02/24	31	107.06	1	108.00	106.00	30	1,091	2.75%
2021/02/23	1.1	105.93	0	0.00	105.00	1.1	1,084	0.10%
2021/02/22	2	109.75	4	109.00	109.50	-2	1,072	-0.19%
2021/02/19	3.2	114.63	0	0.00	113.50	3.2	1,061	0.30%
2021/02/18	0	0.00	12	115.88	118.00	-12	1,035	-1.16%
2021/02/17	1	105.02	2	106.00	107.50	-1	1,013	-0.09%
2021/02/02	1	96.80	2	96.80	96.60	-1	1,011	-0.10%
2021/02/01	1	93.00	0	0.00	93.50	1	1,009	0.10%
2021/01/29	1	94.30	2	97.00	95.60	-1	1,012	-0.10%
2021/01/28	2	93.56	0	0.00	94.50	2	1,009	0.20%
2021/01/27	0	0.00	2	96.30	96.30	-2	1,011	-0.20%
2021/01/26	4	96.40	0	0.00	96.50	4	1,015	0.39%
2021/01/21	2	98.08	0	0.00	95.30	2	1,029	0.20%
2021/01/20	9	95.17	24	94.61	94.60	-15	1,035	-1.45%
2021/01/19	13	101.43	30	100.85	101.00	-17	1,015	-1.67%
2021/01/18	3	108.83	146	108.12	108.00	-143	1,014	-14.10%	大賣/鉅額交易
2021/01/15	24.1	104.07	0	0.00	102.00	24.1	1,000	2.40%
2021/01/14	5	108.91	1	110.00	110.00	4	984	0.41%
2021/01/13	1	114.46	0	0.00	113.00	1	973	0.10%
2021/01/12	19	117.00	3	114.17	119.00	16	970	1.65%
2021/01/11	2	122.75	1	124.00	123.00	1	971	0.10%
2021/01/08	2	109.25	4	115.00	117.00	-2	974	-0.21%
2021/01/07	1	104.50	11.5	101.94	106.50	-10.5	930	-1.13%
2021/01/06	34	93.80	3	94.77	97.00	31	899	3.45%
2021/01/05	3	96.33	0	0.00	97.00	3	877	0.34%
2021/01/04	4	94.38	1	97.00	97.00	3	873	0.34%
2020/12/30	0	0.00	16	91.16	92.60	-16	858	-1.86%
2020/12/29	15	91.88	2	90.95	90.60	13	851	1.53%
2020/12/28	7	88.33	4	90.08	90.00	3	841	0.36%
2020/12/25	4	89.70	1	91.50	91.60	3	822	0.36%
2020/12/24	1	87.70	8	88.84	89.50	-7	792	-0.88%
2020/12/22	2	79.30	0	0.00	79.30	2	749	0.27%
2020/12/21	8	81.09	2	83.25	82.60	6	731	0.82%
2020/12/18	150	79.20	10	77.78	79.20	140	699	20.01%	大買/鉅額交易
2020/12/17	1	71.60	0	0.00	72.00	1	658	0.15%
2020/12/15	3	71.70	0	0.00	71.20	3	668	0.45%
2020/12/10	3	74.57	0	0.00	72.90	3	698	0.43%
2020/12/09	1	75.60	0	0.00	74.90	1	707	0.14%
2020/12/07	1	73.40	0	0.00	73.10	1	694	0.14%
2020/12/04	1	76.10	0	0.00	74.40	1	692	0.14%
2020/12/03	0	0.00	2	74.05	74.50	-2	677	-0.30%
2020/11/27	1	69.60	0	0.00	69.70	1	637	0.16%
2020/11/26	0	0.00	3	69.00	69.50	-3	635	-0.47%
2020/11/24	1	70.90	2	70.35	70.20	-1	625	-0.16%
2020/11/23	0	0.00	2	67.85	69.10	-2	606	-0.33%
2020/11/20	3	64.80	0	0.00	64.70	3	593	0.51%
2020/11/18	0	0.00	1	65.00	64.80	-1	590	-0.17%
2020/11/17	1	63.30	0	0.00	64.10	1	590	0.17%
2020/11/16	8	64.70	0	0.00	64.40	8	595	1.34%
2020/11/13	2	63.40	0	0.00	63.70	2	597	0.33%
2020/11/12	0	0.00	1	64.00	63.50	-1	600	-0.17%
2020/11/10	5	63.54	5	63.52	62.80	0	597	0.00%
2020/11/09	0	0.00	1	69.30	68.20	-1	573	-0.17%
2020/11/05	1	69.00	0	0.00	68.90	1	576	0.17%
2020/11/04	2	68.50	1	69.20	68.70	1	580	0.17%
2020/11/03	1	69.50	0	0.00	70.00	1	589	0.17%
2020/10/30	3	68.50	1	67.50	67.50	2	584	0.34%
2020/10/29	1	64.80	2	66.45	69.80	-1	591	-0.17%
2020/10/27	0	0.00	1.1	70.03	69.60	-1.1	587	-0.18%
2020/10/26	0	0.00	11	71.40	71.00	-11	580	-1.89%
2020/10/23	0	0.00	4	68.83	69.80	-4	553	-0.72%
2020/10/21	0	0.00	1	66.40	65.50	-1	532	-0.19%
2020/10/20	1	65.60	2	65.85	65.80	-1	530	-0.19%
2020/10/19	2	66.70	7	66.39	66.70	-5	521	-0.96%
2020/10/16	17	64.61	4	64.93	64.90	13	490	2.65%
2020/10/15	0	62.00	1	60.70	61.60	-1	449	-0.22%
2020/10/08	0	0.00	1	59.50	59.50	-1	459	-0.22%
2020/10/07	1	58.30	0	0.00	58.60	1	465	0.21%
2020/10/06	1	59.20	0	0.00	59.10	1	470	0.21%
2020/10/05	0	0.00	1	59.20	59.20	-1	481	-0.21%
2020/09/21	1	57.50	0	0.00	57.50	1	591	0.17%
2020/09/17	0	0.00	5	59.90	60.00	-5	604	-0.83%
2020/09/16	0	0.00	2	60.90	60.70	-2	618	-0.32%
2020/09/15	5	59.28	0	0.00	58.90	5	641	0.78%
2020/09/14	1	55.50	4	58.30	58.60	-3	642	-0.47%
2020/09/09	3	55.20	3	54.17	54.80	0	656	0.00%
2020/09/04	1	52.70	0	0.00	53.10	1	728	0.14%
2020/09/03	0	0.00	1	54.00	53.60	-1	748	-0.13%
2020/08/31	1	52.60	0	0.00	52.60	1	792	0.13%
2020/08/28	1	53.40	0	0.00	53.40	1	819	0.12%
2020/08/26	0	0.00	2	54.45	54.50	-2	896	-0.22%
2020/08/20	0.1	52.00	1	51.50	50.10	-1	1,029	-0.09%
2020/08/19	1	53.80	0	0.00	53.20	1	1,061	0.09%
2020/08/18	1	55.20	0	0.00	54.80	1	1,099	0.09%
2020/08/14	0	0.00	1	56.40	56.30	-1	1,152	-0.09%
2020/08/13	1	55.60	0	0.00	55.50	1	1,180	0.08%
2020/08/12	0	0.00	1	55.90	55.50	-1	1,213	-0.08%
2020/08/11	4	56.40	0	0.00	55.00	4	1,271	0.31%
2020/08/10	1	58.30	0	0.00	58.50	1	1,328	0.08%
2020/08/07	0	0.00	2	59.55	60.00	-2	1,429	-0.14%
2020/08/06	2	58.80	0	0.00	58.30	2	1,426	0.14%
2020/08/04	1	58.70	0	0.00	60.00	1	1,465	0.07%
2020/08/03	0	0.00	13	58.49	59.70	-13	1,486	-0.87%
2020/07/31	2	54.00	0	0.00	54.30	2	1,511	0.13%
2020/07/30	1	54.30	6	55.32	55.00	-5	1,607	-0.31%
2020/07/29	0	0.00	3	52.07	52.20	-3	1,657	-0.18%
2020/07/28	7	51.43	2	52.55	50.90	5	1,699	0.29%
2020/07/27	8	53.04	1	53.80	52.00	7	1,745	0.40%
2020/07/24	1	55.60	0	0.00	55.50	1	1,800	0.06%
2020/07/22	0	0.00	3	57.80	57.80	-3	1,840	-0.16%
2020/07/21	1	55.20	6	56.65	57.00	-5	1,867	-0.27%
2020/07/20	3	53.37	4	53.88	54.60	-1	1,906	-0.05%
2020/07/16	2	57.85	0	0.00	57.90	2	2,010	0.10%
2020/07/15	1	58.20	0	0.00	57.70	1	2,029	0.05%
2020/07/14	3	60.27	0	0.00	59.30	3	2,070	0.14%
2020/07/10	3	62.13	2	62.60	62.00	1	2,110	0.05%
2020/07/09	7	65.24	3	65.57	65.00	4	2,141	0.19%
2020/07/08	1	63.20	10	63.08	64.70	-9	2,151	-0.42%
2020/07/07	2	62.00	8	62.10	61.80	-6	2,176	-0.28%
2020/07/06	5	60.96	3	61.80	61.70	2	2,211	0.09%
2020/07/03	10	62.33	0	0.00	61.60	10	2,226	0.45%
2020/07/02	3	62.70	15	63.84	63.50	-12	2,253	-0.53%
2020/07/01	10	62.55	2	62.20	62.00	8	2,274	0.35%
2020/06/30	7	62.77	0	0.00	62.90	7	2,300	0.30%
2020/06/29	6	65.20	9	65.67	65.10	-3	2,303	-0.13%
2020/06/24	6	63.98	0	0.00	64.20	6	2,301	0.26%
2020/06/23	8	64.76	1	65.20	64.70	7	2,309	0.30%
2020/06/22	1	63.50	19	67.51	67.50	-18	2,301	-0.78%
2020/06/18	1	62.00	0	0.00	61.10	1	2,305	0.04%
2020/06/17	1	62.20	4	62.13	61.80	-3	2,315	-0.13%
2020/06/16	0	0.00	1	61.90	61.70	-1	2,330	-0.04%
2020/06/15	1	60.60	0	0.00	59.70	1	2,342	0.04%
2020/06/12	1	59.20	1	60.60	61.80	0	2,353	0.00%
2020/06/11	12	62.43	4	61.45	59.50	8	2,349	0.34%
2020/06/10	5	65.12	0	0.00	64.90	5	2,329	0.21%
2020/06/09	1	67.50	2	68.10	67.20	-1	2,320	-0.04%
2020/06/08	5	67.34	1	67.00	66.80	4	2,330	0.17%
2020/06/05	0	0.00	6	69.50	69.50	-6	2,334	-0.26%
2020/06/04	6	68.65	4	69.13	68.60	2	2,343	0.09%
2020/06/03	12	68.88	6	68.87	70.90	6	2,357	0.25%
2020/06/02	4	65.63	4	64.50	64.50	0	2,340	0.00%
2020/06/01	5	69.78	0	0.00	69.00	5	2,352	0.21%
2020/05/29	1	70.80	4	70.55	71.00	-3	2,392	-0.13%
2020/05/28	5	69.96	5	70.36	72.80	0	2,401	0.00%
2020/05/27	4	67.03	4	66.98	66.20	0	2,384	0.00%
2020/05/26	2	72.75	4	69.25	68.50	-2	2,366	-0.08%
2020/05/25	2	75.35	1	71.30	73.20	1	2,369	0.04%
2020/05/22	3	79.67	0	0.00	78.80	3	2,362	0.13%
2020/05/21	2	79.15	8	80.06	78.50	-6	2,352	-0.26%
2020/05/20	10	83.18	8	80.80	80.80	2	2,314	0.09%
2020/05/18	10	86.54	10	87.95	88.50	0	2,247	0.00%
2020/05/15	13	85.71	8	84.00	84.00	5	2,187	0.23%
2020/05/14	6	86.55	2	83.10	88.00	4	2,121	0.19%
2020/05/13	8	80.56	6	80.50	80.60	2	2,011	0.10%
2020/05/12	0	0.00	6	79.87	80.80	-6	1,998	-0.30%
2020/05/11	9	79.61	0	0.00	78.00	9	1,980	0.45%
2020/05/07	3	88.47	5	87.84	88.00	-2	1,905	-0.10%
2020/05/06	3	94.13	3	88.60	89.00	0	1,853	0.00%
2020/05/05	4	78.70	7	83.17	86.00	-3	1,753	-0.17%
2020/05/04	3	80.40	6	80.82	80.00	-3	1,696	-0.18%
2020/04/30	4	79.48	1	82.00	81.90	3	1,649	0.18%
2020/04/29	1	81.60	5	81.56	84.40	-4	1,597	-0.25%
2020/04/28	1	76.70	1	76.70	77.00	0	1,528	0.00%
2020/04/27	2	78.85	0	0.00	78.50	2	1,507	0.13%
2020/04/23	4	79.75	0	0.00	80.00	4	1,442	0.28%
2020/04/22	0	0.00	1	75.00	79.30	-1	1,394	-0.07%
2020/04/21	5	72.68	4	72.38	73.30	1	1,323	0.08%
2020/04/20	0	0.00	2	70.50	70.20	-2	1,266	-0.16%
2020/04/17	4	67.78	0.3	66.90	66.80	3.7	1,240	0.30%
2020/04/15	1	73.20	4	73.40	72.00	-3	1,166	-0.26%
2020/04/14	3	73.50	2	74.45	76.00	1	1,126	0.09%
2020/04/13	6	70.13	2	68.20	72.80	4	1,079	0.37%
2020/04/10	17	63.02	4	65.25	66.20	13	1,034	1.26%
2020/04/09	3	62.37	1	65.00	60.20	2	986	0.20%
2020/04/08	3	63.13	4	62.83	64.30	-1	939	-0.11%
2020/04/07	2	64.30	2	65.25	65.40	0	908	0.00%
2020/04/06	1	58.80	2	60.90	60.90	-1	865	-0.12%
2020/04/01	0	0.00	2	55.40	55.40	-2	829	-0.24%
2020/03/30	1	51.60	0	0.00	50.00	1	783	0.13%
2020/03/26	3	51.00	0	0.00	50.90	3	748	0.40%
2020/03/25	0	0.00	1	53.20	52.40	-1	731	-0.14%
2020/03/24	2	49.68	2	49.15	51.40	0	699	0.00%
2020/03/23	1	48.50	2	48.30	48.50	-1	668	-0.15%
2020/03/20	0	0.00	4	44.04	45.95	-4	647	-0.62%
2020/03/18	0	0.00	3	46.30	46.45	-3	590	-0.51%
2020/03/16	1	46.60	4	47.90	46.90	-3	537	-0.56%
2020/03/13	0	0.00	1	44.95	44.95	-1	519	-0.19%
2020/03/11	0	0.00	7	55.36	54.50	-7	477	-1.47%
2020/03/09	0	0.00	5	57.00	54.00	-5	430	-1.16%
2020/03/06	0	0.00	5	52.50	52.50	-5	386	-1.29%
2020/03/05	0	0.00	7	45.26	47.80	-7	356	-1.96%
2020/03/04	12	46.38	8	47.50	48.10	4	309	1.29%
2020/03/03	0	0.00	2	42.20	43.75	-2	249	-0.80%
2020/03/02	0	0.00	1	38.55	39.80	-1	206	-0.49%
2020/02/26	0	0.00	14	38.59	38.80	-14	149	-9.37%
2020/02/25	2	34.15	17	33.91	36.05	-15	103	-14.55%
2020/02/24	0	0.00	46	32.85	32.80	-46	66	-69.21%
2020/01/20	15	28.98	0	0.00	29.00	15	61	24.31%
2020/01/17	2	28.93	0	0.00	29.00	2	63	3.17%
2020/01/16	5	29.00	0	0.00	28.90	5	64	7.76%
2020/01/10	10	28.64	0	0.00	28.60	10	69	14.34%
2020/01/09	19	28.71	0	0.00	28.95	19	69	27.20%
2019/12/02	5	28.85	0	0.00	28.90	5	90	5.52%
2019/11/22	1	28.90	0	0.00	29.25	1	89	1.11%
2019/11/15	5	29.35	0	0.00	29.45	5	87	5.73%
2019/11/13	4	29.80	0	0.00	29.80	4	84	4.75%
2019/11/12	6	29.75	0	0.00	29.75	6	83	7.20%
2019/07/10	1	26.80	0	0.00	26.85	1	19	5.24%
2019/07/04	4	28.00	0	0.00	28.00	4	18	21.92%
2019/05/30	2	27.00	0	0.00	27.00	2	21	9.38%
2018/12/17	3	26.70	0	0.00	27.00	3	19	15.20%
2018/10/12	1	27.00	0	0.00	26.95	1	23	4.29%
2018/09/10	4	27.60	0	0.00	27.95	4	23	16.83%
2018/04/24	0	0.00	2	31.88	31.90	-2	65	-3.05%
2018/04/19	0	0.00	1	32.60	32.35	-1	66	-1.50%
2018/04/17	0	0.00	1	32.50	32.50	-1	67	-1.48%
2018/02/02	0	0.00	1	34.40	34.35	-1	443	-0.23%
2018/02/01	0	0.00	1	34.80	34.80	-1	472	-0.21%
2018/01/12	0	0.00	1	35.00	35.10	-1	600	-0.17%
2018/01/05	0	0.00	1	36.70	37.10	-1	598	-0.17%