鈊象 (3293)-國票-安和券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
976
漲跌
▼8
漲幅
-0.81%
成交量
2,752張
產業
上櫃文化創意指數
746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

鈊象 (3293)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	1000.00	0	0.00	976.00	1	3,363	0.03%
2024/12/02	6	979.83	1	984.00	984.00	5	3,355	0.15%
2024/11/28	1.2	928.98	8	929.25	933.00	-6.8	3,366	-0.20%
2024/11/27	0	0.00	2	953.00	950.00	-2	3,387	-0.06%
2024/11/26	4.4	957.80	0	0.00	945.00	4.4	3,395	0.13%
2024/11/25	2	982.02	15.2	989.82	979.00	-13.1	3,357	-0.39%
2024/11/22	19	978.89	7	990.86	994.00	12	3,035	0.40%
2024/11/21	0	958.00	1	959.00	953.00	-1	3,000	-0.03%
2024/11/20	2.1	960.55	0	0.00	950.00	2.1	2,961	0.07%
2024/11/19	7.4	996.97	4	999.00	962.00	3.4	2,938	0.11%
2024/11/18	1.3	931.06	1	939.00	937.00	0.3	2,865	0.01%
2024/11/15	6.7	997.61	0	0.00	971.00	6.7	2,812	0.24%
2024/11/14	1	1020.00	2	1030.00	1030.00	-1	2,738	-0.04%
2024/11/13	0	1025.00	0	0.00	1030.00	0	2,744	0.00%
2024/11/12	0.2	1031.77	0.1	1035.00	1035.00	0.1	2,769	0.00%
2024/11/11	0	1050.00	0	0.00	1055.00	0	2,791	0.00%
2024/11/07	0.1	1045.00	0	0.00	1040.00	0.1	2,832	0.00%
2024/11/06	1.1	1050.46	3	1056.67	1050.00	-1.9	2,814	-0.07%
2024/11/05	0.1	1026.77	1	1020.00	1025.00	-0.9	2,837	-0.03%
2024/11/04	0.1	1040.71	0	0.00	1020.00	0.1	2,902	0.00%
2024/11/01	0.2	1033.25	0	0.00	1045.00	0.2	2,959	0.01%
2024/10/30	0.1	1045.10	0	0.00	1035.00	0.1	2,957	0.00%
2024/10/29	0	1050.12	0	0.00	1060.00	0	2,973	0.00%
2024/10/28	0	1075.24	1	1075.05	1070.00	-1	3,003	-0.03%
2024/10/25	2	1064.92	0	1050.00	1040.00	2	3,064	0.07%
2024/10/24	2.1	1062.37	0	0.00	1055.00	2.1	3,178	0.07%
2024/10/23	2.1	1097.48	11	1092.27	1085.00	-8.9	3,216	-0.28%
2024/10/22	0	1100.00	0	0.00	1120.00	0	3,210	0.00%
2024/10/21	2	1120.00	0	0.00	1110.00	2	3,190	0.06%
2024/10/18	0	0.00	1	1104.80	1080.00	-1	3,162	-0.03%
2024/10/17	0	0.00	3	1085.00	1080.00	-3	3,134	-0.10%
2024/10/16	15.1	1087.97	0.4	1086.43	1080.00	14.7	3,124	0.47%
2024/10/15	0	0.00	0	1061.00	1060.00	0	3,086	0.00%
2024/10/14	0.1	1027.50	1	1035.00	1080.00	-0.9	3,054	-0.03%
2024/10/11	14	1005.00	15.7	1019.59	1050.00	-1.7	3,028	-0.06%
2024/10/09	0.1	975.10	12	979.00	974.00	-11.9	2,951	-0.40%
2024/10/08	1.1	957.56	0	0.00	952.00	1.1	2,953	0.04%
2024/10/07	6.3	967.32	0.1	970.00	963.00	6.2	2,949	0.21%
2024/10/04	7.4	981.66	10	971.00	968.00	-2.6	2,921	-0.09%
2024/10/01	0	1005.00	10.1	1000.05	1020.00	-10.1	2,838	-0.36%
2024/09/30	13	995.15	8	989.88	986.00	5	2,805	0.18%
2024/09/27	0.2	982.42	2.1	1009.76	969.00	-1.9	2,782	-0.07%
2024/09/26	11.3	977.91	5.3	966.57	990.00	6	2,688	0.22%
2024/09/25	10.1	894.83	2.1	882.38	900.00	8	2,573	0.31%
2024/09/24	1	848.00	3	843.00	850.00	-2	2,511	-0.08%
2024/09/23	43	841.65	2	847.50	834.00	41	2,496	1.64%
2024/09/20	63	825.76	1	827.00	830.00	62	2,483	2.50%
2024/09/19	0	0.00	1	816.00	822.00	-1	2,447	-0.04%
2024/09/18	1.1	802.26	0.3	816.60	799.00	0.8	2,437	0.03%
2024/09/13	0.1	805.00	1.1	809.84	811.00	-1	2,406	-0.04%
2024/09/11	0	769.09	0	0.00	772.00	0	2,383	0.00%
2024/09/10	0.1	772.62	0.1	774.00	772.00	0	2,392	0.00%
2024/09/09	0.1	779.00	0.1	781.00	779.00	0	2,394	0.00%
2024/09/06	1	786.02	1	785.02	785.00	0	2,389	0.00%
2024/09/05	0	769.00	0	0.00	777.00	0	2,374	0.00%
2024/09/04	0	763.29	0	0.00	764.00	0	2,357	0.00%
2024/09/03	0	764.00	1	771.00	766.00	-1	2,348	-0.04%
2024/09/02	0.1	763.96	0	0.00	759.00	0.1	2,359	0.00%
2024/08/30	0	785.05	0	0.00	779.00	0	2,339	0.00%
2024/08/29	0.1	786.43	0	0.00	786.00	0.1	2,336	0.00%
2024/08/28	1	800.24	2	810.00	810.00	-1	2,312	-0.04%
2024/08/27	2	834.31	2	836.94	820.00	0	2,300	0.00%
2024/08/26	2	838.00	1	854.00	837.00	1	2,285	0.04%
2024/08/23	0	0.00	1	818.00	841.00	-1	2,277	-0.04%
2024/08/22	1.1	824.12	0	0.00	822.00	1.1	2,269	0.05%
2024/08/21	2	839.00	8.3	832.52	830.00	-6.3	2,258	-0.28%
2024/08/20	0	0.00	1	851.97	833.00	-1	2,209	-0.05%
2024/08/19	3.1	834.39	1	818.00	840.00	2.1	2,192	0.10%
2024/08/16	3.1	804.71	2	813.00	802.00	1.1	2,156	0.05%
2024/08/15	0.1	800.00	1	798.00	798.00	-1	2,136	-0.04%
2024/08/14	0.1	789.00	1	806.00	791.00	-1	2,136	-0.04%
2024/08/13	5	789.00	18	786.11	800.00	-13	2,103	-0.62%
2024/08/12	0	812.00	2	810.00	805.00	-2	2,055	-0.10%
2024/08/09	13	776.15	1	766.13	787.00	12	2,020	0.59%
2024/08/08	0	736.00	0	0.00	734.00	0	1,979	0.00%
2024/08/07	5.1	724.42	4	724.25	733.00	1.1	1,954	0.05%
2024/08/06	0	644.92	0.2	661.93	669.00	-0.1	1,910	-0.01%
2024/08/05	0.7	662.78	0.5	653.00	657.00	0.2	1,834	0.01%
2024/08/02	1.3	725.43	1	731.00	716.00	0.3	1,757	0.02%
2024/08/01	2.1	750.96	0	0.00	745.00	2.1	1,724	0.12%
2024/07/31	2.1	749.91	0	0.00	747.00	2.1	1,684	0.12%
2024/07/30	4.2	774.00	2	767.95	770.00	2.1	1,642	0.13%
2024/07/29	2.3	823.50	3.3	831.69	830.00	-1	1,563	-0.06%
2024/07/26	4	786.00	0	0.00	786.00	4	1,420	0.28%
2024/07/23	0	1472.50	2	1464.93	1465.00	-2	1,348	-0.15%
2024/07/22	1.1	1425.15	0.2	1424.44	1410.00	0.9	1,325	0.07%
2024/07/19	1	1460.00	0	0.00	1455.00	1	1,311	0.08%
2024/07/18	1.1	1421.81	0	0.00	1425.00	1.1	1,311	0.08%
2024/07/17	1	1494.42	0	0.00	1445.00	1	1,304	0.08%
2024/07/16	1	1479.44	2	1470.00	1480.00	-1	1,302	-0.07%
2024/07/15	0.5	1499.80	0	0.00	1475.00	0.5	1,313	0.04%
2024/07/12	1.1	1503.82	0	0.00	1505.00	1.1	1,303	0.09%
2024/07/11	0	1480.00	0	0.00	1490.00	0	1,296	0.00%
2024/07/10	0	1430.00	0	0.00	1475.00	0	1,307	0.00%
2024/07/09	0	0.00	1.1	1368.85	1425.00	-1.1	1,282	-0.09%
2024/07/08	0	0.00	0	1310.00	1320.00	0	1,263	0.00%
2024/07/04	3.2	1281.14	3	1286.67	1300.00	0.2	1,261	0.02%
2024/07/03	4.2	1296.49	3	1295.00	1300.00	1.2	1,250	0.10%
2024/07/02	0	0.00	1	1375.58	1395.00	-1	1,245	-0.08%
2024/07/01	0	0.00	0.1	1385.00	1370.00	-0.1	1,240	0.00%
2024/06/28	2	1330.00	0	0.00	1355.00	2	1,244	0.16%
2024/06/27	0	0.00	1	1320.15	1300.00	-1	1,240	-0.08%
2024/06/26	4.1	1305.19	4	1310.00	1315.00	0.1	1,318	0.00%
2024/06/25	0.1	1240.00	0	1230.00	1235.00	0.1	1,348	0.01%
2024/06/24	1	1235.00	1	1235.33	1225.00	0	1,362	0.00%
2024/06/21	0	1230.00	0	0.00	1230.00	0	1,375	0.00%
2024/06/20	5	1195.00	0	0.00	1225.00	5	1,391	0.36%
2024/06/18	0	1175.00	0	0.00	1170.00	0	1,449	0.00%
2024/06/17	0	1210.00	0	0.00	1185.00	0	1,483	0.00%
2024/06/14	0	1145.00	1.3	1145.39	1175.00	-1.3	1,498	-0.08%
2024/06/13	0.1	1115.00	0	0.00	1115.00	0.1	1,518	0.01%
2024/06/12	0	1080.00	0.1	1090.00	1100.00	-0.1	1,539	-0.01%
2024/06/11	0	1065.00	0	0.00	1065.00	0	1,562	0.00%
2024/06/07	0	1070.00	0	0.00	1040.00	0	1,590	0.00%
2024/06/06	1	1080.05	1.1	1103.81	1085.00	0	1,587	0.00%
2024/06/04	0	1053.08	0	1040.00	1050.00	0	1,633	0.00%
2024/06/03	0	0.00	3	1016.67	1030.00	-3	1,646	-0.18%
2024/05/31	1	1005.00	0	0.00	1010.00	1	1,645	0.06%
2024/05/30	0.1	1004.14	2	1010.00	1010.00	-1.9	1,631	-0.11%
2024/05/29	1	995.00	1	1015.00	1000.00	0	1,624	0.00%
2024/05/28	2.1	996.11	0	0.00	995.00	2.1	1,623	0.13%
2024/05/27	2	1015.00	0	0.00	1000.00	2	1,617	0.12%
2024/05/24	0	1025.00	1	1020.00	1035.00	-1	1,622	-0.06%
2024/05/23	0	1050.00	0	0.00	1030.00	0	1,626	0.00%
2024/05/20	0	0.00	0.1	1025.46	1025.00	-0.1	1,612	-0.01%
2024/05/17	0.1	995.00	1	1000.00	995.00	-0.9	1,593	-0.06%
2024/05/15	0	1000.00	0	0.00	993.00	0	1,603	0.00%
2024/05/14	1	1005.00	0	0.00	993.00	1	1,614	0.06%
2024/05/13	1	992.00	2	991.00	991.00	-1	1,612	-0.06%
2024/05/10	2.1	1024.05	0	1030.00	995.00	2.1	1,601	0.13%
2024/05/06	0.1	1015.00	0	0.00	1005.00	0.1	1,595	0.01%
2024/05/03	0	997.00	0	0.00	990.00	0	1,597	0.00%
2024/04/29	0	1025.00	0.1	1020.00	1025.00	-0.1	1,624	0.00%
2024/04/26	0	1020.00	0	0.00	1015.00	0	1,630	0.00%
2024/04/24	0	0.00	0	1045.00	1050.00	0	1,631	0.00%
2024/04/23	0	1005.00	0	0.00	998.00	0	1,624	0.00%
2024/04/22	0	989.00	0	0.00	980.00	0	1,624	0.00%
2024/04/17	0	1030.00	0	0.00	1025.00	0	1,602	0.00%
2024/04/16	0	1035.00	0	0.00	1030.00	0	1,609	0.00%
2024/04/12	1	1090.00	0	0.00	1085.00	1	1,635	0.06%
2024/04/10	0	0.00	1.1	1100.00	1095.00	-1.1	1,633	-0.07%
2024/04/09	0.1	1105.00	1	1115.00	1100.00	-1	1,643	-0.06%
2024/04/08	2	1090.00	0	0.00	1095.00	2	1,640	0.12%
2024/04/03	0	1160.00	0.1	1150.00	1155.00	-0.1	1,605	-0.01%
2024/04/01	0.1	1130.00	0	1135.00	1135.00	0	1,588	0.00%
2024/03/29	1.5	1108.65	76.1	1133.04	1140.00	-74.6	1,581	-4.72%
2024/03/28	0	1105.00	21	1108.57	1125.00	-21	1,504	-1.40%
2024/03/27	7	1072.86	0	0.00	1080.00	7	1,458	0.48%
2024/03/26	3	1018.37	3	1028.33	1045.00	0	1,452	0.00%
2024/03/25	1	1010.00	0	0.00	1010.00	1	1,439	0.07%
2024/03/22	2.1	1027.38	5	1028.98	1025.00	-2.9	1,448	-0.20%
2024/03/21	0.2	1082.04	1	1070.00	1055.00	-0.8	1,428	-0.06%
2024/03/20	3.1	1125.19	17	1155.59	1120.00	-13.9	1,418	-0.98%
2024/03/19	14	1112.85	8	1135.63	1140.00	6	1,419	0.42%
2024/03/18	1	1100.00	1	1100.00	1100.00	0	1,420	0.00%
2024/03/15	0	0.00	1	1120.00	1105.00	-1	1,396	-0.07%
2024/03/14	28.3	1101.58	1	1110.00	1110.00	27.3	1,375	1.99%
2024/03/13	31.2	1154.33	2	1140.00	1165.00	29.2	1,334	2.19%
2024/03/12	1	1055.00	2	1064.95	1090.00	-1	1,324	-0.08%
2024/03/11	2.2	1064.21	100	1021.05	1045.00	-97.8	1,305	-7.49%
2024/03/08	2	1089.85	4	1073.75	1090.00	-2	1,266	-0.16%
2024/03/07	14	993.36	0	994.00	1005.00	14	1,210	1.16%
2024/03/06	9	942.70	0.3	961.10	960.00	8.8	1,173	0.75%
2024/03/05	20	918.20	0	0.00	918.00	20	1,155	1.73%
2024/03/04	0	901.00	0	0.00	900.00	0	1,157	0.00%
2024/02/29	0	865.00	1	857.00	852.00	-1	1,148	-0.09%
2024/02/23	0	0.00	1	845.00	829.00	-1	1,122	-0.09%
2024/02/22	0	0.00	3	841.00	832.00	-3	1,121	-0.27%
2024/02/19	0	0.00	0	825.00	820.00	0	1,099	0.00%
2024/02/16	1	850.00	0	843.19	835.00	1	1,096	0.09%
2024/02/15	1.3	819.20	1	817.00	824.00	0.3	1,084	0.02%
2024/02/05	0	0.00	0.1	849.00	846.00	-0.1	1,071	0.00%
2024/01/30	1	833.00	0.3	829.00	831.00	0.7	1,067	0.07%
2024/01/26	1.1	800.55	0	0.00	799.00	1.1	1,055	0.10%
2024/01/25	1.1	815.00	1	817.00	810.00	0.1	1,049	0.00%
2024/01/24	0.1	830.00	3	826.33	825.00	-3	1,045	-0.28%
2024/01/23	1	805.00	1	789.00	805.00	0	1,017	0.00%
2024/01/22	1	782.00	2	783.00	785.00	-1	1,000	-0.10%
2024/01/19	0	0.00	0.1	774.00	778.00	-0.1	998	-0.01%
2024/01/18	0	771.00	0	0.00	772.00	0	993	0.00%
2024/01/17	0.1	756.00	0.1	756.00	760.00	-0.1	987	-0.01%
2024/01/16	2.1	760.26	0	0.00	759.00	2.1	974	0.22%
2024/01/15	0	0.00	3	773.00	775.00	-3	966	-0.31%
2024/01/12	0.1	774.00	0	0.00	767.00	0.1	961	0.01%
2024/01/11	0	0.00	2	777.00	779.00	-2	950	-0.21%
2024/01/10	5	769.20	0	773.00	773.00	5	934	0.53%
2024/01/08	3	767.00	1	745.00	757.00	2	894	0.22%
2024/01/03	0	0.00	1	735.00	740.00	-1	840	-0.12%
2023/12/28	2	720.50	0	0.00	714.00	2	818	0.24%
2023/12/27	0	732.00	1	739.00	726.00	-1	824	-0.12%
2023/12/26	1	716.00	0	0.00	726.00	1	824	0.12%
2023/12/25	1	716.00	0	0.00	711.00	1	845	0.12%
2023/12/21	0.2	737.33	0	0.00	734.00	0.2	860	0.02%
2023/12/20	0.1	763.00	0	0.00	760.00	0.1	863	0.01%
2023/12/19	0.1	762.40	0	0.00	766.00	0.1	852	0.01%
2023/12/15	0	0.00	0	799.00	800.00	0	806	0.00%
2023/12/14	3	780.07	0.2	781.28	785.00	2.9	780	0.37%
2023/12/13	0	0.00	0.1	752.23	766.00	-0.1	738	-0.01%
2023/12/12	0	0.00	3	724.00	734.00	-3	710	-0.42%
2023/12/11	0	0.00	0.1	718.00	718.00	-0.1	694	-0.01%
2023/12/08	0	0.00	0.1	713.00	713.00	-0.1	687	-0.01%
2023/12/07	5	719.00	5	721.40	701.00	0	696	0.00%
2023/12/06	0	0.00	1	681.00	684.00	-1	667	-0.15%
2023/12/04	0	0.00	3	667.00	672.00	-3	668	-0.45%
2023/12/01	2	658.50	0	0.00	658.00	2	690	0.29%
2023/11/30	0	674.00	2	672.00	666.00	-2	686	-0.29%
2023/11/29	5	667.20	1	669.00	669.00	4	677	0.59%
2023/11/28	0	0.00	5	657.00	662.00	-5	664	-0.75%
2023/11/27	0	0.00	1.3	660.00	654.00	-1.3	662	-0.20%
2023/11/20	0	640.00	0	0.00	638.00	0	644	0.00%
2023/11/16	0.1	639.94	0	0.00	635.00	0.1	644	0.02%
2023/11/15	1	633.00	0	0.00	631.00	1	642	0.16%
2023/11/09	0	0.00	0.2	655.00	658.00	-0.2	638	-0.03%
2023/11/07	0	0.00	1	652.00	652.00	-1	646	-0.15%
2023/11/01	0	0.00	0	640.00	640.00	0	684	0.00%
2023/10/18	0	619.00	0	0.00	617.00	0	763	0.00%
2023/10/16	0	0.00	1	620.00	622.00	-1	827	-0.12%
2023/10/13	1	616.04	0	0.00	619.00	1	853	0.12%
2023/10/06	1	636.00	0	0.00	633.00	1	932	0.11%
2023/10/05	0	0.00	1	646.00	643.00	-1	952	-0.11%
2023/10/04	0	0.00	5	639.00	644.00	-5	981	-0.51%
2023/10/03	1	651.88	3	639.33	638.00	-2	989	-0.20%
2023/10/02	1	655.00	0	0.00	652.00	1	988	0.10%
2023/09/28	4	661.51	2.1	663.38	652.00	1.9	997	0.19%
2023/09/27	0	0.00	0.1	650.00	654.00	-0.1	973	-0.01%
2023/09/26	0	0.00	0	653.00	641.00	0	967	0.00%
2023/09/25	1	637.00	4	639.25	643.00	-3	949	-0.32%
2023/09/22	1	615.00	1	613.00	624.00	0	937	0.00%
2023/09/21	1	608.00	0	0.00	610.00	1	937	0.11%
2023/09/20	40	623.38	0	0.00	612.00	40	965	4.14%
2023/09/18	0	0.00	6	620.33	617.00	-6	1,009	-0.59%
2023/09/15	30	615.83	1	620.00	620.00	29	1,026	2.83%
2023/09/14	30	607.17	0	0.00	610.00	30	1,041	2.88%
2023/09/13	5	611.20	0	0.00	609.00	5	1,039	0.48%
2023/09/12	2	612.50	3	614.67	607.00	-1	1,041	-0.10%
2023/09/11	2	603.00	3	600.00	609.00	-1	1,036	-0.10%
2023/09/08	2	605.00	1	613.00	604.00	1	1,027	0.10%
2023/09/07	1	605.02	0.1	609.00	607.00	0.9	1,027	0.09%
2023/09/06	1	608.00	8	609.00	608.00	-7	1,027	-0.68%
2023/09/01	1	567.00	0	0.00	566.00	1	1,048	0.10%
2023/08/25	1	560.00	0	0.00	559.00	1	1,238	0.08%
2023/08/24	0	0.00	1	572.00	567.00	-1	1,239	-0.08%
2023/08/22	1	558.00	0	0.00	554.00	1	1,248	0.08%
2023/08/16	0.1	560.00	0	0.00	559.00	0.1	1,250	0.01%
2023/08/14	1.3	560.18	50.1	560.18	560.00	-48.8	1,246	-3.91%
2023/08/10	1.6	573.25	0.1	576.00	572.00	1.5	1,234	0.12%
2023/08/09	0.4	590.43	2	584.50	586.00	-1.7	1,232	-0.13%
2023/08/08	0	0.00	2	593.50	591.00	-2	1,231	-0.16%
2023/08/07	2.1	607.44	0	0.00	602.00	2.1	1,219	0.17%
2023/08/04	1	612.00	2	608.50	616.00	-1	1,214	-0.08%
2023/08/02	1.1	614.44	1	622.00	606.00	0.1	1,228	0.01%
2023/08/01	0.1	618.00	0	0.00	609.00	0.1	1,235	0.01%
2023/07/31	2.2	615.55	2	618.50	613.00	0.2	1,242	0.02%
2023/07/26	10.2	620.11	0	0.00	615.00	10.2	1,230	0.83%
2023/07/25	1.1	632.27	0	0.00	617.00	1.1	1,226	0.09%
2023/07/24	1	638.00	1	643.00	631.00	0	1,216	0.00%
2023/07/21	0	0.00	5.1	637.97	641.00	-5.1	1,215	-0.42%
2023/07/20	3	641.67	0	0.00	641.00	3	1,217	0.25%
2023/07/14	1	649.00	7	650.14	652.00	-6	1,153	-0.52%
2023/07/13	1	643.00	5	646.60	643.00	-4	1,118	-0.36%
2023/07/12	5	645.42	1	653.00	638.00	4	1,104	0.36%
2023/07/11	1	637.00	3.3	632.06	640.00	-2.3	1,095	-0.21%
2023/07/10	1	615.00	1	622.00	620.00	0	1,068	0.00%
2023/07/07	1	611.00	1	610.00	609.00	0	1,070	0.00%
2023/07/06	2	616.00	2	619.00	610.00	0	1,076	0.00%
2023/07/05	0	0.00	2	616.00	620.00	-2	1,059	-0.19%
2023/07/04	0.1	612.00	0	0.00	619.00	0.1	1,059	0.01%
2023/07/03	1	612.00	1	609.00	610.00	0	1,077	0.00%
2023/06/30	1	615.00	1	612.00	618.00	0	1,074	0.00%
2023/06/29	2	617.00	0	0.00	618.00	2	1,073	0.19%
2023/06/28	4	626.50	10	632.90	614.00	-6	1,078	-0.56%
2023/06/27	4	639.25	3	636.00	632.00	1	1,065	0.09%
2023/06/26	9	622.66	3.1	621.39	624.00	5.9	1,038	0.57%
2023/06/21	12	618.17	11	612.18	608.00	1	1,025	0.10%
2023/06/20	8.1	630.73	3	621.33	624.00	5.1	1,009	0.50%
2023/06/15	4	608.25	5	606.80	608.00	-1	1,007	-0.10%
2023/06/14	6	622.50	8	620.00	619.00	-2	1,006	-0.20%
2023/06/13	35	622.43	1.1	623.95	622.00	33.9	1,027	3.30%
2023/06/12	3	619.67	4	623.75	617.00	-1	1,052	-0.09%
2023/06/09	2	629.00	2	624.50	616.00	0	1,055	0.00%
2023/06/08	3	632.00	1	642.00	633.00	2	1,055	0.19%
2023/06/07	5	636.40	1	638.00	630.00	4	1,057	0.38%
2023/06/06	2	635.00	3	631.33	628.00	-1	1,069	-0.09%
2023/06/05	13	638.84	1.1	640.48	631.00	12	1,063	1.12%
2023/06/02	1	618.00	10.5	620.82	631.00	-9.5	1,055	-0.90%
2023/06/01	9	597.22	11	593.18	595.00	-2	1,024	-0.19%
2023/05/31	1	567.00	1	564.00	567.00	0	1,018	0.00%
2023/05/30	1	561.00	0	0.00	555.00	1	1,014	0.10%
2023/05/29	0	0.00	3.1	555.87	562.00	-3.1	1,031	-0.30%
2023/05/26	1	553.00	0	0.00	550.00	1	1,029	0.10%
2023/05/23	2	559.00	1	553.00	558.00	1	1,070	0.09%
2023/05/22	1	547.00	0	0.00	548.00	1	1,074	0.09%
2023/05/19	0.1	548.00	0	0.00	547.00	0.1	1,083	0.01%
2023/05/18	1	555.00	2	553.00	554.00	-1	1,085	-0.09%
2023/05/15	2	548.50	0	0.00	548.00	2	1,099	0.18%
2023/05/08	0	0.00	0.1	554.00	556.00	-0.1	1,189	-0.01%
2023/05/05	0.1	544.00	0	544.00	540.00	0.1	1,199	0.01%
2023/04/28	0	526.33	0	0.00	535.00	0	1,319	0.00%
2023/04/26	0.1	517.00	0	0.00	513.00	0.1	1,346	0.00%
2023/04/21	0.2	519.00	0	0.00	505.00	0.2	1,429	0.01%
2023/04/20	1	530.00	0	0.00	527.00	1	1,452	0.07%
2023/04/19	1	536.00	0	0.00	535.00	1	1,513	0.07%
2023/04/18	1	545.00	0	0.00	542.00	1	1,580	0.06%
2023/04/13	0.1	542.00	0	543.00	535.00	0.1	1,654	0.01%
2023/04/12	0.1	532.00	0	0.00	540.00	0.1	1,681	0.00%
2023/04/11	1.2	539.74	0	0.00	538.00	1.2	1,713	0.07%
2023/04/07	0.1	548.00	0.1	550.00	545.00	0	1,729	0.00%
2023/04/06	4	558.75	0	0.00	548.00	4	1,747	0.23%
2023/03/29	1	571.00	1	570.00	570.00	0	1,848	0.00%
2023/03/24	0	0.00	3	566.00	563.00	-3	1,965	-0.15%
2023/03/23	3	562.00	0	0.00	562.00	3	1,978	0.15%
2023/03/22	0	0.00	0.1	566.00	561.00	-0.1	1,977	-0.01%
2023/03/20	0.1	556.00	0	0.00	552.00	0.1	1,962	0.01%
2023/03/15	3	578.00	2	564.00	562.00	1	1,964	0.05%
2023/03/14	2	576.00	0.4	580.00	575.00	1.6	1,962	0.08%
2023/03/13	0	550.00	2	554.50	575.00	-2	1,965	-0.10%
2023/03/10	0	0.00	1	567.00	567.00	-1	1,950	-0.05%
2023/03/07	0	0.00	0.1	566.00	559.00	-0.1	1,896	-0.01%
2023/03/06	2	547.00	2.2	567.09	566.00	-0.2	1,873	-0.01%
2023/03/03	0.1	536.00	1.2	535.83	536.00	-1.1	1,835	-0.06%
2023/02/23	1	509.00	1	508.00	508.00	0	1,847	0.00%
2023/02/22	1.1	493.09	0.2	493.50	497.50	1	1,862	0.05%
2023/02/20	0	0.00	1	513.00	508.00	-1	1,839	-0.05%
2023/02/17	0	0.00	1	515.00	517.00	-1	1,843	-0.05%
2023/02/16	2	509.50	0	0.00	509.00	2	1,849	0.11%
2023/02/15	0	0.00	1	508.00	508.00	-1	1,858	-0.05%
2023/02/13	2	501.50	23.2	501.19	502.00	-21.2	1,859	-1.14%
2023/02/10	1.1	512.64	20	509.20	508.00	-18.9	1,877	-1.01%
2023/02/09	0	0.00	1	512.00	507.00	-1	1,913	-0.05%
2023/02/08	0	0.00	8	514.00	514.00	-8	1,906	-0.42%
2023/02/07	1	511.00	20	511.45	516.00	-19	1,882	-1.01%
2023/02/06	36.1	504.11	15	518.13	500.00	21.1	1,859	1.14%
2023/02/03	1	524.00	13	515.31	524.00	-12	1,819	-0.66%
2023/02/02	0	0.00	17.2	517.52	518.00	-17.2	1,796	-0.96%
2023/02/01	2	510.50	36	506.14	517.00	-34	1,775	-1.91%
2023/01/31	17	488.53	12	494.50	494.50	5	1,726	0.29%
2023/01/30	15	491.13	55	488.72	495.00	-40	1,702	-2.35%
2023/01/17	10.2	480.26	54	479.78	481.00	-43.8	1,670	-2.62%
2023/01/16	1.1	471.55	12	473.50	472.00	-10.9	1,649	-0.66%
2023/01/13	52	467.58	12	472.00	466.50	40	1,636	2.44%
2023/01/12	82	472.92	5.2	473.88	474.00	76.8	1,615	4.75%
2023/01/11	18	483.00	10.1	494.20	481.50	7.9	1,582	0.50%
2023/01/10	12	483.71	2	481.00	483.50	10	1,550	0.65%
2023/01/09	0	0.00	9	467.28	476.00	-9	1,508	-0.60%
2023/01/06	11	454.36	6.2	458.69	453.00	4.8	1,438	0.33%
2023/01/05	1	445.00	14	441.00	445.00	-13	1,372	-0.95%
2023/01/04	0.1	439.00	8	443.98	444.00	-7.9	1,342	-0.59%
2023/01/03	0	0.00	3	433.50	433.50	-3	1,304	-0.23%
2022/12/30	0	0.00	37.7	426.51	433.50	-37.7	1,276	-2.95%
2022/12/29	1	426.00	40.1	432.53	424.50	-39.1	1,244	-3.14%
2022/12/28	0	0.00	16	432.13	428.00	-16	1,207	-1.33%
2022/12/27	0	0.00	1	426.50	430.00	-1	1,202	-0.08%
2022/12/26	25	425.68	9.3	431.04	421.00	15.7	1,190	1.32%
2022/12/23	4.1	435.04	1	425.50	425.50	3.1	1,170	0.26%
2022/12/22	21.1	422.94	1	428.00	426.50	20.1	1,129	1.78%
2022/12/21	165	415.16	28	423.77	424.00	137	1,097	12.48%	大買/鉅額交易
2022/12/20	2	419.50	1.2	422.33	404.50	0.8	1,062	0.08%
2022/12/19	2	407.25	1	416.00	418.00	1	985	0.10%
2022/12/15	0.2	397.50	0	0.00	395.00	0.2	915	0.02%
2022/12/13	0.1	391.50	0	0.00	388.50	0.1	904	0.01%
2022/12/12	0	0.00	1.2	389.58	391.00	-1.2	905	-0.13%
2022/12/09	0.1	390.50	3	391.50	390.00	-2.9	916	-0.32%
2022/12/08	0	0.00	1	394.50	394.00	-1	919	-0.11%
2022/12/07	5	400.50	0	0.00	390.50	5	920	0.54%
2022/12/06	1	400.50	2	400.75	399.50	-1	897	-0.11%
2022/12/02	0	0.00	1	393.00	392.00	-1	870	-0.11%
2022/12/01	0.1	389.12	0	0.00	387.50	0.1	878	0.01%
2022/11/28	0	0.00	2	386.00	387.50	-2	895	-0.22%
2022/11/22	1	382.00	0	0.00	381.50	1	898	0.11%
2022/11/21	4	400.63	1	399.50	391.00	3	889	0.34%
2022/11/18	0	0.00	1	391.00	391.00	-1	830	-0.12%
2022/11/17	0	0.00	2	378.00	379.50	-2	802	-0.25%
2022/11/16	0	0.00	10	376.00	376.50	-10	807	-1.24%
2022/11/15	0	0.00	1	379.00	378.00	-1	814	-0.12%
2022/11/14	0	0.00	2	382.00	383.00	-2	806	-0.25%
2022/11/11	0	0.00	2	387.00	382.50	-2	801	-0.25%
2022/11/09	1	387.00	0	0.00	385.00	1	801	0.12%
2022/11/08	0	0.00	2	390.00	380.00	-2	808	-0.25%
2022/11/07	2	387.00	0	0.00	384.50	2	793	0.25%
2022/11/03	1	362.00	0	0.00	362.50	1	807	0.12%
2022/11/01	0.1	357.00	2	359.00	357.50	-2	891	-0.22%
2022/10/28	0.1	341.00	0	0.00	340.00	0.1	911	0.01%
2022/10/19	0	0.00	1	363.50	362.50	-1	1,019	-0.10%
2022/10/11	0.1	349.00	0	0.00	346.00	0.1	1,034	0.00%
2022/10/05	0	0.00	2	372.00	361.00	-2	1,039	-0.19%
2022/10/03	0	359.50	0	0.00	364.50	0	1,018	0.00%
2022/09/26	0	342.00	0	0.00	342.00	0	1,030	0.00%
2022/09/21	0.1	356.00	0	0.00	357.00	0.1	1,028	0.00%
2022/09/19	0	0.00	2	354.00	354.00	-2	1,019	-0.20%
2022/09/13	0.2	369.50	0	0.00	362.00	0.2	982	0.02%
2022/09/12	0.1	372.50	0	0.00	371.50	0.1	972	0.01%
2022/09/08	0	0.00	0.1	367.00	367.50	-0.1	966	-0.01%
2022/09/07	0.1	361.00	0	0.00	358.50	0.1	953	0.01%
2022/09/05	0.1	358.50	0	0.00	356.00	0.1	908	0.01%
2022/09/02	0.1	367.00	0	0.00	365.00	0.1	898	0.01%
2022/09/01	2	365.50	1	369.50	370.00	1	892	0.11%
2022/08/31	0.1	371.38	0	0.00	373.00	0.1	881	0.01%
2022/08/30	0.2	381.00	0	0.00	379.00	0.2	862	0.02%
2022/08/26	0	390.00	0	0.00	389.50	0	851	0.00%
2022/08/24	1	389.41	0	0.00	385.50	1	845	0.12%
2022/08/23	1	389.01	0	0.00	386.00	1	845	0.12%
2022/08/22	5.4	391.94	1	391.00	390.50	4.4	835	0.53%
2022/08/19	1.4	403.57	0	0.00	403.00	1.4	819	0.17%
2022/08/18	4	401.00	0	0.00	405.00	4	809	0.49%
2022/08/17	0	407.00	1	405.00	405.00	-1	799	-0.12%
2022/08/15	0.1	404.00	0	0.00	402.50	0.1	771	0.01%
2022/08/12	0	408.00	0	0.00	408.50	0	749	0.00%
2022/08/11	1	411.50	1	407.00	411.00	0	737	0.00%
2022/08/09	2	407.25	10	412.00	414.00	-8	665	-1.20%
2022/08/08	3	379.50	6.6	390.67	394.00	-3.6	608	-0.59%
2022/08/05	3	361.67	2	365.00	368.00	1	563	0.18%
2022/08/03	0.2	345.00	8	346.06	346.50	-7.8	532	-1.47%
2022/08/02	1.3	341.38	9	340.50	340.50	-7.7	524	-1.47%
2022/08/01	0.4	349.00	2	346.75	346.50	-1.6	517	-0.31%
2022/07/29	0	0.00	9	353.33	354.00	-9	505	-1.78%
2022/07/28	1.1	358.91	15	350.50	351.00	-13.9	491	-2.83%
2022/07/27	0.7	350.46	0	0.00	355.50	0.7	467	0.14%
2022/07/26	0.1	784.50	0	0.00	782.00	0.1	398	0.02%
2022/07/25	0	0.00	9	779.89	789.00	-9	369	-2.43%
2022/07/22	0	768.00	1	773.00	774.00	-1	349	-0.28%
2022/07/21	0	0.00	14	756.36	763.00	-14	338	-4.14%
2022/07/20	1	748.00	1	749.00	741.00	0	325	0.00%
2022/07/15	0	0.00	3	725.00	720.00	-3	308	-0.97%
2022/07/14	0	0.00	2	697.50	717.00	-2	310	-0.64%
2022/07/13	2	678.50	1	683.00	689.00	1	304	0.33%
2022/07/12	4	663.00	0	0.00	663.00	4	297	1.34%
2022/07/08	2	677.50	3	676.00	676.00	-1	287	-0.35%
2022/07/07	69	680.10	29	672.17	680.00	40	282	14.18%
2022/07/06	10	698.50	41	692.02	688.00	-31	266	-11.63%
2022/07/05	1	767.00	2	768.00	764.00	-1	246	-0.40%
2022/07/04	0	0.00	4	763.25	764.00	-4	243	-1.64%
2022/07/01	0	0.00	4	748.75	735.00	-4	233	-1.71%
2022/06/30	1	746.00	1	742.00	746.00	0	227	0.00%
2022/06/29	0	0.00	0.2	754.00	750.00	-0.2	223	-0.09%
2022/06/28	20	739.25	1	745.00	744.00	19	220	8.62%
2022/06/27	3	714.67	2	718.00	725.00	1	219	0.46%
2022/06/24	1	686.00	1	694.00	694.00	0	221	0.00%
2022/06/22	0	0.00	1	693.00	693.00	-1	236	-0.42%
2022/06/20	1	705.00	0	0.00	694.00	1	250	0.40%
2022/06/13	0	0.00	1	734.00	732.00	-1	284	-0.35%
2022/06/01	0	0.00	1	760.00	761.00	-1	287	-0.35%
2022/05/31	0	0.00	2	744.00	751.00	-2	283	-0.71%
2022/05/10	1	720.00	1	716.00	729.00	0	299	0.00%
2022/05/04	0.2	729.00	0	0.00	720.00	0.2	304	0.07%
2022/04/28	1	714.00	1	725.00	724.00	0	308	0.00%
2022/04/25	3	730.67	2	735.00	725.00	1	314	0.32%
2022/04/21	0	0.00	1	757.00	759.00	-1	313	-0.32%
2022/04/20	1	767.00	1	765.00	768.00	0	309	0.00%
2022/04/19	0	0.00	1	748.00	747.00	-1	303	-0.33%
2022/04/15	2	737.50	2	741.00	738.00	0	306	0.00%
2022/04/13	1	762.00	0	0.00	758.00	1	332	0.30%
2022/04/12	1	742.00	4	751.50	753.00	-3	330	-0.91%
2022/04/08	1	746.00	0	0.00	744.00	1	326	0.31%
2022/04/06	1	759.00	0	0.00	756.00	1	322	0.31%
2022/04/01	1	763.00	1	765.00	765.00	0	318	0.00%
2022/03/30	4	771.25	2	775.00	773.00	2	316	0.63%
2022/03/29	1	768.00	0	0.00	764.00	1	312	0.32%
2022/03/28	1	761.00	1	775.00	760.00	0	310	0.00%
2022/03/25	1	764.00	0	0.00	763.00	1	300	0.33%
2022/03/24	1	772.00	0	0.00	776.00	1	298	0.34%
2022/03/23	0	0.00	1	785.00	779.00	-1	297	-0.34%
2022/03/22	1	789.00	2.2	796.77	790.00	-1.2	287	-0.40%
2022/03/21	2	760.50	0.5	768.00	756.00	1.5	269	0.55%
2022/03/18	0.1	718.00	0	0.00	748.00	0.1	268	0.04%
2022/03/17	0	0.00	1	710.00	720.00	-1	261	-0.38%
2022/03/15	1	691.00	1	692.00	692.00	0	286	0.00%
2022/03/14	0	0.00	2	701.51	705.00	-2	289	-0.70%
2022/03/11	0	0.00	1	686.00	685.00	-1	300	-0.33%
2022/03/10	0.1	688.00	0	0.00	684.00	0.1	305	0.04%
2022/03/08	1.2	670.00	1	672.00	665.00	0.2	316	0.07%
2022/03/07	0	692.00	0	0.00	688.00	0	316	0.01%
2022/03/04	0	0.00	1	711.00	710.00	-1	315	-0.32%
2022/03/03	0	0.00	1	719.00	714.00	-1	319	-0.31%
2022/03/02	1	712.00	0	0.00	713.00	1	322	0.31%
2022/03/01	3	696.00	0.1	700.00	710.00	2.9	321	0.90%
2022/02/25	0	0.00	1	686.00	688.00	-1	319	-0.31%
2022/02/24	0.1	689.83	0	0.00	682.00	0.1	325	0.04%
2022/02/16	1	715.00	1	724.00	716.00	0	352	0.00%
2022/02/14	0	710.00	0	0.00	704.00	0	358	0.01%
2022/02/07	0	0.00	3	720.00	722.00	-3	405	-0.74%
2022/01/26	0	0.00	1	717.00	709.00	-1	426	-0.23%
2022/01/19	1	751.00	0	0.00	745.00	1	436	0.23%
2022/01/18	0	0.00	1	758.00	758.00	-1	437	-0.23%
2022/01/17	0	0.00	1	745.00	743.00	-1	436	-0.23%
2022/01/13	0	0.00	1	736.00	736.00	-1	440	-0.23%
2022/01/11	0	739.00	0	0.00	737.00	0	442	0.00%
2022/01/10	1	734.00	0	0.00	733.00	1	442	0.23%
2022/01/07	1	733.00	0	0.00	732.00	1	447	0.22%
2022/01/06	3	748.00	0	0.00	740.00	3	445	0.67%
2022/01/04	3	792.00	0	0.00	792.00	3	432	0.69%
2021/12/29	1	787.00	0	0.00	787.00	1	464	0.22%
2021/12/28	0	0.00	1	804.00	793.00	-1	475	-0.21%
2021/12/24	0	0.00	2	798.00	798.00	-2	551	-0.36%
2021/12/20	1	791.00	0	0.00	791.00	1	566	0.18%
2021/12/14	1	801.00	1	808.00	788.00	0	574	0.00%
2021/12/13	1	812.00	0	0.00	812.00	1	570	0.18%
2021/12/10	1	820.00	0	828.00	820.00	1	572	0.17%
2021/12/09	1	831.00	5.1	818.01	834.00	-4.1	571	-0.72%
2021/12/07	0	0.00	4	797.50	806.00	-4	563	-0.71%
2021/12/06	8	788.00	8	780.00	780.00	0	558	0.00%
2021/12/03	4	777.50	3	785.00	785.00	1	589	0.17%
2021/12/01	0	0.00	1	794.00	783.00	-1	588	-0.17%
2021/11/30	1	780.00	0	0.00	780.00	1	587	0.17%
2021/11/29	0	0.00	16	787.13	782.00	-16	593	-2.69%
2021/11/26	20	786.85	6	790.67	787.00	14	606	2.31%
2021/11/25	2	781.00	0	0.00	781.00	2	616	0.32%
2021/11/12	4	788.00	0	0.00	790.00	4	645	0.62%
2021/11/11	0	0.00	4.1	793.71	783.00	-4.1	652	-0.63%
2021/11/09	1	795.00	1	792.96	795.00	0	659	0.00%
2021/11/05	1	766.00	1	779.00	769.00	0	647	0.00%
2021/11/03	1	765.00	2	762.37	763.00	-1	628	-0.16%
2021/11/02	3	714.33	0	0.00	719.00	3	607	0.49%
2021/10/27	0	0.00	1	708.00	708.00	-1	619	-0.16%
2021/10/22	2	679.00	0	0.00	679.00	2	636	0.31%
2021/10/18	0	0.00	1	706.00	702.00	-1	660	-0.15%
2021/10/14	0	0.00	2	712.00	712.00	-2	673	-0.30%
2021/10/13	0	0.00	1	719.00	701.00	-1	674	-0.15%
2021/10/12	1	706.00	0	0.00	709.00	1	674	0.15%
2021/10/06	3	698.67	2	711.00	680.00	1	679	0.15%
2021/10/05	0	0.00	1	697.00	704.00	-1	667	-0.15%
2021/10/04	5	710.80	4	715.00	699.00	1	662	0.15%
2021/10/01	2	675.50	8.1	689.60	690.00	-6.1	631	-0.97%
2021/09/29	1	659.00	0	0.00	659.00	1	606	0.16%
2021/09/28	1.1	677.90	1	670.00	670.00	0.1	607	0.01%
2021/09/27	1.2	661.53	1	662.00	669.00	0.2	607	0.03%
2021/09/24	1	663.00	1	665.00	663.00	0	618	0.00%
2021/09/23	1	663.00	0	0.00	660.00	1	626	0.16%
2021/09/17	0	0.00	1	649.00	664.00	-1	631	-0.16%
2021/09/14	1	660.00	1	663.00	662.00	0	643	0.00%
2021/09/13	1.1	669.36	0	0.00	666.00	1.1	653	0.17%
2021/09/10	1	659.00	1	656.00	659.00	0	654	0.00%
2021/09/09	1.1	640.73	0	0.00	640.00	1.1	651	0.17%
2021/09/08	2	652.00	2	640.50	631.00	0	683	0.00%
2021/09/07	2	682.50	1	680.00	680.00	1	658	0.15%
2021/09/06	2.1	669.00	4	675.00	674.00	-1.9	664	-0.29%
2021/08/31	1	665.00	1	667.00	664.00	0	675	0.00%
2021/08/27	2	688.00	0	0.00	688.00	2	689	0.29%
2021/08/25	0	712.00	1	707.00	711.00	-1	721	-0.14%
2021/08/24	1	702.00	0	0.00	695.00	1	741	0.13%
2021/08/23	1	688.02	0	0.00	698.00	1	763	0.13%
2021/08/20	1	712.00	3	709.00	709.00	-2	789	-0.25%
2021/08/19	1	718.00	0	0.00	716.00	1	825	0.12%
2021/08/18	0	752.00	0	0.00	748.00	0	877	0.00%
2021/08/17	1	758.00	0	0.00	750.00	1	908	0.11%
2021/08/16	1	758.20	0	0.00	754.00	1	959	0.11%
2021/08/13	0	793.33	0	0.00	774.00	0	1,005	0.00%
2021/08/11	0.1	801.00	0	0.00	796.00	0.1	1,064	0.00%
2021/08/10	0.1	816.43	0	0.00	813.00	0.1	1,107	0.01%
2021/08/09	0	830.00	0	0.00	821.00	0	1,181	0.00%
2021/08/03	1.2	837.96	1	839.00	839.00	0.2	1,295	0.01%
2021/08/02	0.1	864.00	0.1	869.00	863.00	0.1	1,285	0.00%
2021/07/30	1	868.00	1	870.00	870.00	0	1,290	0.00%
2021/07/29	2.1	856.81	2	849.07	853.00	0.1	1,292	0.00%
2021/07/27	6	869.79	4	859.01	854.00	2	1,304	0.15%
2021/07/23	0	0.00	3	825.33	830.00	-3	1,306	-0.23%
2021/07/22	0	819.00	0	0.00	817.00	0	1,307	0.00%
2021/07/21	2.1	815.35	0	0.00	815.00	2.1	1,308	0.16%
2021/07/20	1	825.00	1	837.00	837.00	0	1,301	0.00%
2021/07/15	0	821.00	0	0.00	820.00	0	1,302	0.00%
2021/07/14	0	0.00	4	820.00	816.00	-4	1,304	-0.31%
2021/07/13	3	821.67	0	0.00	810.00	3	1,302	0.23%
2021/07/12	0	833.00	0	0.00	829.00	0	1,302	0.00%
2021/07/09	0	841.00	0	0.00	827.00	0	1,301	0.00%
2021/07/08	5	846.80	2	845.00	841.00	3	1,308	0.23%
2021/07/07	0	0.00	2	851.00	846.00	-2	1,320	-0.15%
2021/07/06	0	0.00	1	850.00	847.00	-1	1,328	-0.08%
2021/07/05	1	840.00	0	0.00	845.00	1	1,351	0.07%
2021/06/29	1	842.00	0	0.00	841.00	1	1,363	0.07%
2021/06/24	0.1	858.00	0	0.00	848.00	0.1	1,377	0.01%
2021/06/22	1	855.00	0	0.00	858.00	1	1,387	0.07%
2021/06/18	1.1	852.14	0	0.00	858.00	1.1	1,375	0.08%
2021/06/17	6	854.83	4	853.25	845.00	2	1,377	0.15%
2021/06/11	0	0.00	10	912.00	910.00	-10	1,353	-0.74%
2021/06/10	10	926.00	0	0.00	919.00	10	1,353	0.74%
2021/06/09	2	927.00	1	917.00	916.00	1	1,351	0.07%
2021/06/08	1	941.00	1	951.00	928.00	0	1,350	0.00%
2021/06/07	1	920.00	39	920.15	940.00	-38	1,350	-2.81%
2021/06/04	27	935.44	3	934.33	930.00	24	1,346	1.78%
2021/06/03	4	928.00	4	923.25	929.00	0	1,343	0.00%
2021/06/02	6	927.67	8	916.88	910.00	-2	1,341	-0.15%
2021/06/01	4	942.75	1	937.00	946.00	3	1,354	0.22%
2021/05/31	2	920.50	17	922.29	920.00	-15	1,358	-1.10%
2021/05/28	5	926.40	2.2	930.52	932.00	2.8	1,365	0.21%
2021/05/27	14	896.43	7	895.43	903.00	7	1,409	0.50%
2021/05/26	4	880.25	14	873.00	875.00	-10	1,382	-0.72%
2021/05/25	2	849.00	1	848.00	859.00	1	1,340	0.07%
2021/05/24	11	845.73	3	827.00	823.00	8	1,317	0.61%
2021/05/21	19	816.26	5	820.40	822.00	14	1,279	1.09%
2021/05/20	3	793.67	0	0.00	787.00	3	1,258	0.24%
2021/05/19	1	786.10	24	787.17	783.00	-23	1,249	-1.84%
2021/05/18	3	767.67	2	776.50	796.00	1	1,249	0.08%
2021/05/17	29	792.52	16.1	780.55	794.00	12.9	1,215	1.06%
2021/05/14	3	743.00	1	752.00	737.00	2	1,159	0.17%
2021/05/13	4	755.48	1	742.00	742.00	3	1,175	0.26%
2021/05/12	27.1	755.43	22.1	748.41	759.00	5	1,165	0.43%
2021/05/11	0	0.00	1	764.00	730.00	-1	1,121	-0.09%
2021/05/10	1	749.00	0	0.00	749.00	1	1,112	0.09%
2021/05/07	8	744.13	10	740.40	755.00	-2	1,133	-0.18%
2021/05/06	1.1	723.45	0	0.00	723.00	1.1	1,144	0.10%
2021/05/05	0.1	749.00	2	745.00	743.00	-2	1,155	-0.17%
2021/05/04	1	748.00	2	746.00	748.00	-1	1,185	-0.08%
2021/05/03	0	0.00	3	784.00	782.00	-3	1,229	-0.24%
2021/04/29	1	771.00	2	763.00	773.00	-1	1,264	-0.08%
2021/04/28	2	755.00	0	0.00	755.00	2	1,275	0.16%
2021/04/23	0.1	767.00	0	765.00	761.00	0.1	1,330	0.01%
2021/04/22	1	753.00	0	0.00	753.00	1	1,351	0.07%
2021/04/21	1	765.00	1	765.00	765.00	0	1,357	0.00%
2021/04/20	0	780.00	0	0.00	778.00	0	1,362	0.00%
2021/04/14	0	0.00	4	757.00	760.00	-4	1,464	-0.27%
2021/04/09	4	780.78	3	786.00	790.00	1	1,488	0.07%
2021/04/08	2	774.00	0	0.00	770.00	2	1,514	0.13%
2021/04/07	0	0.00	1	764.00	757.00	-1	1,586	-0.06%
2021/04/06	0	0.00	1	768.00	768.00	-1	1,581	-0.06%
2021/04/01	1	761.00	0	0.00	760.00	1	1,575	0.06%
2021/03/30	2	753.00	0	0.00	753.00	2	1,602	0.12%
2021/03/29	2	757.00	2	750.00	750.00	0	1,597	0.00%
2021/03/26	1	747.00	2	746.00	739.00	-1	1,588	-0.06%
2021/03/25	0.1	739.00	0	0.00	731.00	0.1	1,580	0.00%
2021/03/24	1	735.00	0	0.00	744.00	1	1,582	0.06%
2021/03/23	1	740.00	1	742.00	740.00	0	1,591	0.00%
2021/03/22	2	738.50	1	731.00	750.00	1	1,595	0.06%
2021/03/19	4	730.75	3	732.33	730.00	1	1,601	0.06%
2021/03/15	1	747.00	1	748.00	747.00	0	1,603	0.00%
2021/03/12	1	762.00	0	0.00	754.00	1	1,626	0.06%
2021/03/11	1	762.00	1	762.00	762.00	0	1,624	0.00%
2021/03/10	0	0.00	2	765.00	761.00	-2	1,632	-0.12%
2021/03/05	1	763.00	1	748.00	748.00	0	1,619	0.00%
2021/03/04	2	735.00	15	729.73	735.00	-13	1,594	-0.82%
2021/03/03	29	748.93	3	740.33	753.00	26	1,581	1.64%
2021/03/02	11.2	764.29	85	775.49	746.00	-73.8	1,565	-4.71%
2021/02/26	1	836.00	6	845.17	828.00	-5	1,498	-0.33%
2021/02/25	2	851.50	1	853.00	859.00	1	1,488	0.07%
2021/02/24	1	862.71	15	846.00	837.00	-14	1,483	-0.94%
2021/02/23	0	0.00	7	854.57	846.00	-7	1,493	-0.47%
2021/02/22	9	845.11	10	835.00	855.00	-1	1,479	-0.07%
2021/02/19	10	830.60	1	826.00	828.00	9	1,454	0.62%
2021/02/18	36	830.42	6	850.50	850.00	30	1,446	2.07%
2021/02/17	6.1	819.01	21	822.62	812.00	-15	1,419	-1.05%
2021/02/05	29	812.93	11	816.91	808.00	18	1,427	1.26%
2021/02/04	1	830.00	5	814.80	806.00	-4	1,443	-0.28%
2021/02/03	12	830.42	0	0.00	832.00	12	1,451	0.83%
2021/02/02	1	805.00	1	805.00	805.00	0	1,480	0.00%
2021/02/01	2	783.00	1	772.00	777.00	1	1,471	0.07%
2021/01/29	2	803.00	10	794.40	776.00	-8	1,470	-0.54%
2021/01/28	0	0.00	14.2	824.01	808.00	-14.2	1,463	-0.97%
2021/01/27	2	851.00	20	850.30	843.00	-18	1,445	-1.25%
2021/01/26	12	844.50	26	853.15	843.00	-14	1,425	-0.98%
2021/01/25	35	842.29	5	847.80	856.00	30	1,393	2.15%
2021/01/22	63	828.27	7.1	808.89	810.00	55.9	1,339	4.17%
2021/01/21	2	788.50	4	796.25	789.00	-2	1,291	-0.15%
2021/01/20	2	788.00	3	789.67	791.00	-1	1,273	-0.08%
2021/01/19	2	774.50	0	0.00	770.00	2	1,248	0.16%
2021/01/15	0	0.00	9	758.67	763.00	-9	1,231	-0.73%
2021/01/14	2	782.00	5	783.00	776.00	-3	1,221	-0.25%
2021/01/13	1	782.00	6	782.50	790.00	-5	1,224	-0.41%
2021/01/12	8	779.50	12	779.67	780.00	-4	1,219	-0.33%
2021/01/11	0	0.00	8	794.63	788.00	-8	1,219	-0.66%
2021/01/08	29	787.31	17	782.59	785.00	12	1,198	1.00%
2021/01/07	25	769.84	5	765.40	769.00	20	1,175	1.70%
2021/01/06	4	767.25	10	750.00	742.00	-6	1,149	-0.52%
2021/01/05	2	767.00	0	0.00	763.00	2	1,141	0.18%
2021/01/04	22	773.82	0	0.00	779.00	22	1,157	1.90%
2020/12/31	7	755.29	38	772.47	758.00	-31	1,186	-2.61%
2020/12/30	62	765.82	33	757.82	772.00	29	1,145	2.53%
2020/12/24	2	703.00	1	704.00	702.00	1	1,085	0.09%
2020/12/23	1	681.00	1	687.00	688.00	0	1,082	0.00%
2020/12/17	1	680.00	1	681.00	683.00	0	1,125	0.00%
2020/12/10	1	693.00	0	0.00	684.00	1	1,146	0.09%
2020/12/09	2	686.00	1	683.00	683.00	1	1,160	0.09%
2020/12/08	2.1	693.67	4	685.25	696.00	-1.9	1,172	-0.16%
2020/12/07	2	663.50	4	665.00	662.00	-2	1,182	-0.17%
2020/12/04	1	666.00	3	666.00	672.00	-2	1,215	-0.16%
2020/12/03	6	678.50	7	677.86	676.00	-1	1,233	-0.08%
2020/12/02	2	684.50	3	687.33	687.00	-1	1,294	-0.08%
2020/12/01	1	688.00	1	686.00	688.00	0	1,323	0.00%
2020/11/27	3	711.67	1	712.00	708.00	2	1,402	0.14%
2020/11/25	1	677.00	1	686.00	677.00	0	1,453	0.00%
2020/11/24	0	0.00	5	690.80	690.00	-5	1,479	-0.34%
2020/11/23	1	697.00	16	709.13	699.00	-15	1,503	-1.00%
2020/11/20	19	709.21	2	709.00	708.00	17	1,551	1.10%
2020/11/19	3	691.00	9	692.33	688.00	-6	1,598	-0.38%
2020/11/18	2	690.50	7	686.00	685.00	-5	1,664	-0.30%
2020/11/16	3	682.00	4	678.50	686.00	-1	1,737	-0.06%
2020/11/13	8	683.25	6	683.83	680.00	2	1,759	0.11%
2020/11/12	19	680.00	12	678.67	673.00	7	1,775	0.39%
2020/11/11	25.1	706.35	22	707.95	692.00	3.1	1,751	0.18%
2020/11/10	42	727.62	40	740.88	725.00	2	1,728	0.12%
2020/11/09	1	769.00	1	770.00	774.00	0	1,693	0.00%
2020/11/06	0	0.00	3	774.67	762.00	-3	1,718	-0.17%
2020/11/05	2	777.50	2	774.00	775.00	0	1,723	0.00%
2020/11/04	1	758.00	2	758.00	760.00	-1	1,719	-0.06%
2020/11/03	0	0.00	1	753.00	757.00	-1	1,738	-0.06%
2020/10/29	5	739.20	4	735.75	743.00	1	1,795	0.06%
2020/10/28	0	0.00	1	754.00	754.00	-1	1,813	-0.06%
2020/10/27	5	754.40	4	752.50	757.00	1	1,842	0.05%
2020/10/23	2	782.00	2	785.00	772.00	0	1,868	0.00%
2020/10/21	7	769.86	17	763.59	778.00	-10	1,920	-0.52%
2020/10/20	12	765.00	0	0.00	765.00	12	1,933	0.62%
2020/10/19	2	755.00	1	754.00	751.00	1	1,949	0.05%
2020/10/16	1	770.00	0	0.00	760.00	1	1,983	0.05%
2020/10/15	5	767.00	5	765.80	767.00	0	2,043	0.00%
2020/10/14	1	771.00	12	770.25	768.00	-11	2,068	-0.53%
2020/10/13	13	776.00	1	794.00	778.00	12	2,107	0.57%
2020/10/12	1	824.00	1	816.00	803.00	0	2,111	0.00%
2020/10/08	24	814.13	27	811.78	794.00	-3	2,132	-0.14%
2020/10/07	2	783.50	1	783.00	789.00	1	2,120	0.05%
2020/10/06	5	775.20	2	772.00	790.00	3	2,145	0.14%
2020/10/05	0.1	765.00	0	0.00	757.00	0.1	2,161	0.00%
2020/09/30	1	757.00	0	0.00	771.00	1	2,208	0.05%
2020/09/29	3	778.00	0	0.00	763.00	3	2,233	0.13%
2020/09/28	10	751.80	25	761.00	758.00	-15	2,258	-0.66%
2020/09/25	28	761.89	34	774.79	760.00	-6	2,298	-0.26%
2020/09/24	24	779.79	12	779.42	780.00	12	2,348	0.51%
2020/09/23	4	822.25	16	822.75	811.00	-12	2,419	-0.50%
2020/09/22	16	812.50	4	815.75	812.00	12	2,448	0.49%
2020/09/18	1	825.00	2	830.50	828.00	-1	2,508	-0.04%
2020/09/17	9	837.78	9	842.44	823.00	0	2,561	0.00%
2020/09/16	1	842.00	1	833.00	842.00	0	2,576	0.00%
2020/09/15	2	824.00	1	823.00	818.00	1	2,603	0.04%
2020/09/14	2	818.50	22	817.50	815.00	-20	2,686	-0.74%
2020/09/11	22	818.77	4	805.75	825.00	18	2,756	0.65%
2020/09/10	22	810.18	36	824.25	806.00	-14	2,763	-0.51%
2020/09/09	18	830.17	4	826.00	834.00	14	2,758	0.51%
2020/09/08	5	827.20	5	827.40	815.00	0	2,738	0.00%
2020/09/07	27	848.93	28	855.96	828.00	-1	2,719	-0.04%
2020/09/04	2	917.00	0	0.00	920.00	2	2,668	0.07%
2020/09/03	16	933.94	17	931.35	945.00	-1	2,655	-0.04%
2020/09/02	11	936.82	8	936.88	924.00	3	2,681	0.11%
2020/09/01	9	934.67	8	918.00	953.00	1	2,630	0.04%
2020/08/31	6	877.83	15	888.20	880.00	-9	2,592	-0.35%
2020/08/28	16	889.50	10	889.30	890.00	6	2,624	0.23%
2020/08/27	2	919.00	4	919.50	903.00	-2	2,636	-0.08%
2020/08/26	13	917.31	11	905.64	910.00	2	2,627	0.08%
2020/08/25	5	900.00	3	885.67	908.00	2	2,593	0.08%
2020/08/24	7	866.86	14	861.00	838.00	-7	2,610	-0.27%
2020/08/21	20	837.00	10	837.00	837.00	10	2,642	0.38%
2020/08/20	2	793.50	3	773.67	761.00	-1	2,601	-0.04%
2020/08/19	1	821.00	1	815.00	810.00	0	2,562	0.00%
2020/08/18	3	790.00	2	793.00	794.00	1	2,538	0.04%
2020/08/17	4	761.25	4	757.50	762.00	0	2,511	0.00%
2020/08/13	4	745.00	17	759.06	733.00	-13	2,517	-0.52%
2020/08/12	39	740.67	18	726.44	761.00	21	2,514	0.84%
2020/08/11	9	745.22	13	748.08	737.00	-4	2,504	-0.16%
2020/08/10	0	0.00	2	762.00	761.00	-2	2,508	-0.08%
2020/08/07	0	0.00	28	779.39	757.00	-28	2,530	-1.11%
2020/08/06	30	778.97	2	789.50	772.00	28	2,541	1.10%
2020/08/05	3	757.67	2	761.00	756.00	1	2,538	0.04%
2020/08/04	4	761.00	4	764.50	763.00	0	2,574	0.00%
2020/08/03	4	754.75	3	760.33	750.00	1	2,587	0.04%
2020/07/30	3	716.00	3	719.00	745.00	0	2,563	0.00%
2020/07/29	4	721.75	20	724.95	722.00	-16	2,579	-0.62%
2020/07/28	37	720.84	18	721.94	715.00	19	2,612	0.73%
2020/07/27	19	713.11	22	715.68	709.00	-3	2,610	-0.11%
2020/07/24	6	724.50	11	730.36	734.00	-5	2,599	-0.19%
2020/07/23	12	747.25	12	745.58	751.00	0	2,607	0.00%
2020/07/22	9	751.33	10	755.40	758.00	-1	2,598	-0.04%
2020/07/21	47	742.91	45	742.78	729.00	2	2,563	0.08%
2020/07/20	19	744.53	20	729.80	773.00	-1	2,515	-0.04%
2020/07/17	14	737.21	30	756.00	733.00	-16	2,516	-0.64%
2020/07/16	24	772.83	4	785.75	767.00	20	2,480	0.81%
2020/07/15	29	782.93	44	796.91	780.00	-15	2,481	-0.60%
2020/07/14	17	813.53	14	811.43	808.00	3	2,486	0.12%
2020/07/13	10	837.80	11	833.82	845.00	-1	2,462	-0.04%
2020/07/10	3	820.67	3	817.33	805.00	0	2,455	0.00%
2020/07/09	19	841.21	40	843.55	818.00	-21	2,429	-0.86%
2020/07/08	12	827.08	13	830.62	831.00	-1	2,397	-0.04%
2020/07/07	2	821.00	4	818.25	815.00	-2	2,420	-0.08%
2020/07/06	19	827.05	49	815.96	826.00	-30	2,422	-1.24%
2020/07/03	35	819.11	44	828.18	805.00	-9	2,424	-0.37%
2020/07/02	41	811.20	29	797.59	817.00	12	2,407	0.50%
2020/07/01	10.1	746.75	37	746.05	750.00	-26.9	2,381	-1.13%
2020/06/30	5.3	736.51	5	739.20	733.00	0.3	2,371	0.01%
2020/06/29	10	750.70	5	746.60	736.00	5	2,387	0.21%
2020/06/24	18	778.17	13	780.15	782.00	5	2,403	0.21%
2020/06/23	16	750.31	13	749.15	750.00	3	2,407	0.12%
2020/06/22	13	739.31	8	737.50	740.00	5	2,426	0.21%
2020/06/19	96.2	721.05	54	716.39	727.00	42.2	2,463	1.71%
2020/06/18	69	680.25	41	681.78	684.00	28	2,434	1.15%
2020/06/17	6.2	630.10	5	627.80	622.00	1.2	2,393	0.05%
2020/06/16	9.2	618.91	10	620.50	630.00	-0.8	2,460	-0.03%
2020/06/15	19	614.47	21	609.48	609.00	-2	2,539	-0.08%
2020/06/12	5	594.40	3	592.00	601.00	2	2,591	0.08%
2020/06/11	3	613.33	3	614.00	599.00	0	2,680	0.00%
2020/06/10	3	608.00	4	606.25	612.00	-1	2,741	-0.04%
2020/06/09	17	614.47	14	618.14	606.00	3	2,827	0.11%
2020/06/08	10	601.50	40	599.13	595.00	-30	2,830	-1.06%
2020/06/05	26	599.81	17	599.24	601.00	9	2,860	0.31%
2020/06/04	25	597.72	3	592.00	599.00	22	2,884	0.76%
2020/06/03	8	594.63	24	596.38	581.00	-16	2,872	-0.56%
2020/06/02	30	583.10	16	580.75	583.00	14	2,862	0.49%
2020/06/01	7	576.14	7	573.14	577.00	0	2,895	0.00%
2020/05/29	18	580.28	22	585.86	560.00	-4	2,911	-0.14%
2020/05/28	26	575.31	20	569.85	578.00	6	2,861	0.21%
2020/05/25	2	516.00	2	515.50	521.00	0	2,922	0.00%
2020/05/21	2	521.50	2	522.00	522.00	0	3,029	0.00%
2020/05/20	1	538.00	1	539.00	530.00	0	3,063	0.00%
2020/05/19	2	539.00	0	0.00	536.00	2	3,123	0.06%
2020/05/18	2	535.00	3	539.33	537.00	-1	3,159	-0.03%
2020/05/15	7	534.43	5	538.80	531.00	2	3,173	0.06%
2020/05/14	7	533.57	6	533.50	529.00	1	3,232	0.03%
2020/05/13	23	526.83	0	0.00	531.00	23	3,229	0.71%
2020/05/12	1	516.00	20	522.15	522.00	-19	3,213	-0.59%
2020/05/11	29	515.62	9	506.11	505.00	20	3,202	0.62%
2020/05/08	4	525.25	27	522.41	517.00	-23	3,192	-0.72%
2020/05/06	31	519.71	31	520.00	520.00	0	3,259	0.00%
2020/05/05	18	524.83	20	522.95	530.00	-2	3,267	-0.06%
2020/05/04	2	520.50	0	0.00	518.00	2	3,264	0.06%
2020/04/30	0	0.00	2	575.00	558.00	-2	3,237	-0.06%
2020/04/29	11	576.09	26	572.04	578.00	-15	3,249	-0.46%
2020/04/28	25	571.16	7	569.86	571.00	18	3,275	0.55%
2020/04/27	1	563.00	22	565.86	561.00	-21	3,318	-0.63%
2020/04/24	21	567.00	0	0.00	566.00	21	3,321	0.63%
2020/04/23	0	0.00	1	578.00	577.00	-1	3,322	-0.03%
2020/04/22	5	555.80	4	551.25	577.00	1	3,311	0.03%
2020/04/20	4	549.50	19	549.95	546.00	-15	3,312	-0.45%
2020/04/17	77	561.58	61	567.56	547.00	16	3,330	0.48%
2020/04/13	1	590.00	11	592.91	580.00	-10	3,484	-0.29%
2020/04/10	18	593.83	22	597.41	593.00	-4	3,467	-0.12%
2020/04/09	17	588.35	2	588.50	589.00	15	3,423	0.44%
2020/04/08	2	604.00	22	602.27	592.00	-20	3,400	-0.59%
2020/04/07	28	603.07	8	609.38	600.00	20	3,364	0.59%
2020/04/06	3	596.67	4	593.50	604.00	-1	3,311	-0.03%
2020/04/01	0	0.00	12	551.83	560.00	-12	3,242	-0.37%
2020/03/31	25	552.52	24	558.17	552.00	1	3,221	0.03%
2020/03/30	18	551.44	6	543.33	554.00	12	3,190	0.38%
2020/03/27	7	543.29	4	537.50	540.00	3	3,141	0.10%
2020/03/26	2	519.00	7	531.29	535.00	-5	3,076	-0.16%
2020/03/25	3	530.67	3	539.67	512.00	0	3,018	0.00%
2020/03/24	3	506.00	2	511.00	513.00	1	2,943	0.03%
2020/03/23	3	455.17	3	459.67	466.50	0	2,883	0.00%
2020/03/20	21	457.36	31	461.03	474.50	-10	2,844	-0.35%
2020/03/19	66	478.55	51	479.60	448.00	15	2,758	0.54%
2020/03/18	2	527.00	24	534.29	497.50	-22	2,652	-0.83%
2020/03/17	29	524.79	7	508.14	524.00	22	2,589	0.85%
2020/03/16	5	547.80	11	547.55	515.00	-6	2,491	-0.24%
2020/03/13	4	497.25	7	519.79	570.00	-3	2,441	-0.12%
2020/03/12	13	534.54	24	540.50	524.00	-11	2,345	-0.47%
2020/03/11	0	0.00	22	610.00	581.00	-22	2,322	-0.95%
2020/03/10	32	598.03	9	585.89	602.00	23	2,289	1.00%
2020/03/09	2	598.50	20	607.20	590.00	-18	2,271	-0.79%
2020/03/06	7	636.14	7	625.71	612.00	0	2,236	0.00%
2020/03/05	10	620.00	5	620.40	635.00	5	2,204	0.23%
2020/03/04	9	578.00	10	578.50	582.00	-1	2,149	-0.05%
2020/03/03	13	600.54	16	598.38	594.00	-3	2,103	-0.14%
2020/03/02	6	594.00	3	599.33	597.00	3	2,067	0.15%
2020/02/27	13	634.69	29	630.83	610.00	-16	2,041	-0.78%
2020/02/26	6	621.83	7	622.29	630.00	-1	1,962	-0.05%
2020/02/25	5	607.40	5	607.40	610.00	0	1,909	0.00%
2020/02/24	0	0.00	2	557.00	598.00	-2	1,866	-0.11%
2020/02/21	10	558.40	7	560.71	560.00	3	1,793	0.17%
2020/02/20	9	555.11	16	556.00	555.00	-7	1,760	-0.40%
2020/02/19	9	531.78	5	544.60	547.00	4	1,725	0.23%
2020/02/18	2	520.00	5	520.60	520.00	-3	1,699	-0.18%
2020/02/17	8	514.38	7	519.00	530.00	1	1,669	0.06%
2020/02/14	6	488.92	5	489.80	498.00	1	1,597	0.06%
2020/02/13	2	481.50	2	483.00	479.50	0	1,572	0.00%
2020/02/11	0	0.00	4	498.50	491.00	-4	1,560	-0.26%
2020/02/10	18	485.17	2	497.00	498.50	16	1,561	1.02%
2020/02/06	2	485.00	7	466.64	485.00	-5	1,464	-0.34%
2020/02/04	1	463.00	0	0.00	480.00	1	1,449	0.07%
2020/02/03	9	475.78	2	491.50	455.50	7	1,437	0.49%
2020/01/30	6	491.58	5	492.20	485.00	1	1,347	0.07%
2020/01/20	1	465.50	1	466.50	466.00	0	1,274	0.00%
2020/01/17	0	0.00	1	458.50	451.50	-1	1,256	-0.08%
2020/01/15	1	461.50	0	0.00	461.50	1	1,237	0.08%
2020/01/14	1	465.00	1	460.50	469.50	0	1,214	0.00%
2020/01/13	1	458.00	1	453.50	457.50	0	1,180	0.00%
2020/01/10	8	461.81	33	459.68	457.50	-25	1,137	-2.20%
2020/01/09	12	429.63	31	431.44	440.50	-19	1,041	-1.82%
2020/01/08	2	402.00	2	403.25	405.00	0	936	0.00%
2020/01/07	0	0.00	1	389.50	391.00	-1	894	-0.11%
2020/01/06	1	380.00	0	0.00	386.00	1	896	0.11%
2020/01/02	2	404.00	0	0.00	393.00	2	913	0.22%
2019/12/31	0	0.00	15	393.40	390.00	-15	912	-1.64%
2019/12/30	6	386.92	0	0.00	386.50	6	901	0.67%
2019/12/25	0	0.00	17	384.79	387.00	-17	1,017	-1.67%
2019/12/24	7	379.07	0	0.00	380.00	7	1,000	0.70%
2019/12/20	1	376.00	0	0.00	371.50	1	1,013	0.10%
2019/12/19	3	372.33	0	0.00	370.00	3	1,054	0.28%
2019/12/18	5	378.80	8	382.00	378.00	-3	1,051	-0.29%
2019/12/17	18	379.89	0	0.00	381.50	18	1,047	1.72%
2019/12/16	12	369.54	0	0.00	378.00	12	1,035	1.16%
2019/12/13	6	361.50	0	0.00	361.50	6	1,033	0.58%
2019/12/12	9	374.06	0	0.00	367.50	9	1,029	0.87%
2019/12/11	1	370.00	0	0.00	372.00	1	1,029	0.10%
2019/12/10	5	373.80	2	373.50	373.50	3	1,029	0.29%
2019/12/09	3	369.83	1	369.50	367.50	2	1,013	0.20%
2019/12/06	9	354.89	8	367.63	374.50	1	1,021	0.10%
2019/12/05	0	0.00	1	342.00	343.00	-1	1,021	-0.10%
2019/12/04	1	341.00	2	345.00	339.50	-1	1,067	-0.09%
2019/11/28	0	0.00	2	372.00	371.00	-2	1,223	-0.16%
2019/11/27	0	0.00	2	372.75	373.00	-2	1,238	-0.16%
2019/11/26	1	374.50	0	0.00	377.00	1	1,260	0.08%
2019/11/19	1	362.00	11	360.23	361.00	-10	1,269	-0.79%
2019/11/18	2	359.25	0	0.00	356.50	2	1,260	0.16%
2019/11/15	1	375.50	0	0.00	376.00	1	1,234	0.08%
2019/11/14	1	382.50	0	0.00	383.00	1	1,218	0.08%
2019/11/08	2	388.25	0	0.00	389.00	2	1,295	0.15%
2019/11/07	3	414.17	0	0.00	405.00	3	1,342	0.22%
2019/11/06	1	397.00	0	0.00	405.00	1	1,346	0.07%
2019/10/15	1	383.00	1	387.50	383.00	0	1,557	0.00%
2019/10/14	1	386.00	1	394.00	386.00	0	1,572	0.00%
2019/10/09	1	394.00	1	387.50	387.50	0	1,596	0.00%
2019/10/08	1	399.00	5	398.40	389.50	-4	1,598	-0.25%
2019/10/07	2	409.00	5	410.00	407.00	-3	1,589	-0.19%
2019/10/04	0	0.00	1	420.00	414.50	-1	1,610	-0.06%
2019/10/03	11	422.00	0	0.00	416.00	11	1,615	0.68%
2019/10/02	20	405.00	21	420.24	408.50	-1	1,595	-0.06%
2019/09/24	2	394.50	1	384.50	394.50	1	1,646	0.06%
2019/09/23	0	0.00	1	384.50	381.00	-1	1,641	-0.06%
2019/09/18	6	384.17	6	382.83	381.00	0	1,724	0.00%
2019/09/17	1	380.50	1	379.00	380.50	0	1,728	0.00%
2019/09/16	1	379.00	1	380.50	379.00	0	1,755	0.00%
2019/09/12	1	382.00	1	388.50	382.00	0	1,767	0.00%
2019/09/11	1	385.00	1	379.00	385.00	0	1,808	0.00%
2019/09/10	1	375.00	4	378.38	375.00	-3	1,844	-0.16%
2019/09/06	1	390.50	3	389.83	386.00	-2	1,831	-0.11%
2019/09/05	13	401.04	12	401.38	380.50	1	1,821	0.05%
2019/09/04	8	414.75	2	415.50	422.50	6	1,762	0.34%
2019/08/28	1	396.50	0	0.00	396.50	1	1,917	0.05%
2019/08/26	1	382.50	1	387.00	381.00	0	1,952	0.00%
2019/08/21	0	0.00	1	380.00	383.00	-1	2,001	-0.05%
2019/08/15	1	389.00	1	373.00	373.00	0	2,041	0.00%
2019/08/14	1	392.50	1	400.50	392.50	0	2,050	0.00%
2019/08/13	1	389.00	1	390.50	395.00	0	2,080	0.00%
2019/08/12	2	387.00	1	382.00	389.00	1	2,100	0.05%
2019/08/06	0	0.00	5	326.70	336.50	-5	1,973	-0.25%
2019/08/02	1	305.50	0	0.00	306.00	1	1,936	0.05%
2019/07/31	0	0.00	1	308.50	309.50	-1	1,966	-0.05%
2019/07/24	2	305.00	0	0.00	306.00	2	2,046	0.10%
2019/07/16	1	317.50	1	324.50	312.50	0	2,069	0.00%
2019/07/15	2	317.75	4	316.88	320.00	-2	2,073	-0.10%
2019/07/11	0	0.00	1	308.00	309.50	-1	2,088	-0.05%
2019/07/10	1	304.00	0	0.00	303.50	1	2,134	0.05%
2019/07/09	5	310.90	5	310.30	310.00	0	2,130	0.00%
2019/07/05	4	313.00	4	315.38	311.50	0	2,349	0.00%
2019/07/04	1	312.00	1	314.00	307.00	0	2,385	0.00%
2019/07/03	7	304.14	7	307.00	307.00	0	2,402	0.00%
2019/06/28	1	306.00	0	0.00	299.00	1	2,381	0.04%
2019/06/27	1	309.00	1	311.00	306.00	0	2,349	0.00%
2019/06/21	0	0.00	1	307.50	305.00	-1	2,292	-0.04%
2019/06/20	1	317.00	2	316.75	318.50	-1	2,273	-0.04%
2019/06/19	2	317.00	5	317.30	320.00	-3	2,277	-0.13%
2019/06/18	5	315.40	7	305.29	303.00	-2	2,262	-0.09%
2019/06/14	2	302.50	2	305.50	306.00	0	2,206	0.00%
2019/06/13	3	311.67	2	309.50	304.00	1	2,204	0.05%
2019/06/12	2	303.00	4	306.25	308.00	-2	2,225	-0.09%
2019/06/11	2	301.50	2	300.00	300.50	0	2,270	0.00%
2019/06/10	3	286.00	4	294.25	297.00	-1	2,264	-0.04%
2019/06/05	0	0.00	4	260.00	261.00	-4	2,121	-0.19%
2019/06/04	1	272.00	8	266.25	256.50	-7	2,138	-0.33%
2019/06/03	4	269.00	9	264.33	270.00	-5	2,171	-0.23%
2019/05/31	17	265.00	0	0.00	267.00	17	2,162	0.79%
2019/05/28	1	246.00	0	0.00	248.00	1	2,314	0.04%
2019/05/23	0	0.00	1	247.50	250.50	-1	2,337	-0.04%
2019/05/20	1	250.50	0	0.00	251.50	1	2,272	0.04%
2019/05/15	0	0.00	2	263.75	267.00	-2	2,136	-0.09%
2019/05/14	1	255.50	0	0.00	255.50	1	2,080	0.05%
2019/05/13	1	255.00	0	0.00	248.00	1	2,057	0.05%
2019/05/10	1	246.00	3	249.67	251.00	-2	2,027	-0.10%
2019/05/09	1	248.00	0	0.00	242.50	1	1,994	0.05%
2019/05/06	1	260.00	0	0.00	245.00	1	1,939	0.05%
2019/05/03	1	261.00	1	264.00	266.00	0	1,911	0.00%
2019/05/02	0	0.00	2	263.50	262.50	-2	1,887	-0.11%
2019/04/26	5	252.10	0	0.00	245.00	5	1,838	0.27%
2019/04/25	1	251.50	1	254.00	254.50	0	1,814	0.00%
2019/04/23	1	256.50	1	258.00	256.50	0	1,807	0.00%
2019/04/18	1	266.00	1	268.50	258.00	0	1,743	0.00%
2019/04/17	3	264.67	0	0.00	266.00	3	1,719	0.17%
2019/04/16	0	0.00	3	266.67	266.00	-3	1,680	-0.18%
2019/04/15	1	256.00	1	254.50	257.00	0	1,615	0.00%
2019/04/12	1	259.50	0	0.00	254.00	1	1,575	0.06%
2019/04/11	0	0.00	5	236.10	248.50	-5	1,446	-0.35%
2019/04/10	5	227.40	4	230.50	226.00	1	1,322	0.08%
2019/04/09	7	219.29	6	223.50	223.50	1	1,250	0.08%
2019/04/08	3	214.00	5	217.20	220.00	-2	1,188	-0.17%
2019/04/02	1	203.00	0	0.00	201.00	1	1,109	0.09%
2019/03/28	1	198.00	1	199.00	201.50	0	1,080	0.00%
2019/03/27	0	0.00	1	205.50	203.50	-1	1,059	-0.09%
2019/03/25	0	0.00	1	207.00	207.50	-1	1,030	-0.10%
2019/03/20	2	221.00	0	0.00	216.50	2	971	0.21%
2019/03/19	2	219.50	2	221.00	222.00	0	958	0.00%
2019/03/15	2	223.00	9	219.72	221.00	-7	927	-0.75%
2019/03/14	1	227.50	2	216.00	226.50	-1	857	-0.12%
2019/03/13	7	208.71	0	0.00	210.00	7	771	0.91%
2019/03/12	11	205.77	2	206.00	205.00	9	719	1.25%
2019/03/11	2	203.50	0	204.00	205.00	2	692	0.28%
2019/03/08	0	202.50	3	197.00	202.50	-3	679	-0.44%
2019/03/07	2	214.25	0	0.00	200.00	2	646	0.31%
2019/03/04	1	203.00	1	204.00	209.00	0	517	0.00%
2019/02/27	1	190.00	3	192.50	196.00	-2	416	-0.48%
2019/02/26	1	173.50	3	179.00	178.50	-2	299	-0.67%
2018/12/14	0	0.00	2	154.00	151.50	-2	197	-1.02%
2018/11/08	0	0.00	1	148.00	145.00	-1	254	-0.39%
2018/11/06	1	145.50	0	0.00	144.00	1	257	0.39%
2018/10/18	1	141.00	0	0.00	138.00	1	273	0.37%
2018/10/05	2	143.50	0	0.00	141.50	2	275	0.72%
2018/09/28	2	149.00	0	0.00	148.50	2	307	0.65%
2018/09/25	0	0.00	1	143.00	143.00	-1	301	-0.33%
2018/09/21	0	0.00	1	142.00	142.00	-1	307	-0.33%
2018/09/20	0	0.00	1	142.00	141.50	-1	310	-0.32%
2018/09/19	0	0.00	1	142.50	142.00	-1	313	-0.32%
2018/09/18	2	143.50	0	0.00	141.50	2	323	0.62%
2018/09/12	0	0.00	1	141.50	142.00	-1	337	-0.30%
2018/09/05	0	0.00	1	151.00	151.00	-1	342	-0.29%
2018/08/30	0	0.00	2	153.00	152.00	-2	384	-0.52%
2018/08/27	2	152.00	0	0.00	152.00	2	404	0.49%
2018/08/17	2	162.50	0	0.00	160.50	2	528	0.38%
2018/08/07	1	168.00	0	0.00	169.00	1	772	0.13%
2018/07/31	3	173.50	0	0.00	172.50	3	885	0.34%
2018/07/12	0	0.00	1	170.00	170.00	-1	902	-0.11%
2018/07/05	0	0.00	2	175.00	170.00	-2	882	-0.23%
2018/07/03	2	179.75	0.5	176.00	176.00	1.5	905	0.17%
2018/07/02	0	0.00	4	180.38	180.00	-4	913	-0.44%
2018/06/29	4	176.88	0	0.00	178.00	4	915	0.44%
2018/06/28	2	176.25	0	0.00	175.00	2	915	0.22%
2018/06/27	2	177.25	3	178.50	176.00	-1	922	-0.11%
2018/06/26	1	176.00	0	0.00	176.00	1	934	0.11%
2018/06/21	0	0.00	1	176.50	175.00	-1	1,021	-0.10%
2018/06/15	0.5	179.00	0	0.00	180.50	0.5	1,013	0.05%
2018/06/07	1	189.50	0	0.00	185.00	1	991	0.10%
2018/06/06	0	0.00	1	193.50	192.50	-1	976	-0.10%
2018/06/01	0	0.00	10	189.50	188.50	-10	955	-1.05%
2018/05/31	0	0.00	1	194.00	191.00	-1	951	-0.11%
2018/05/29	0	0.00	3	188.50	188.00	-3	925	-0.32%
2018/05/28	4	193.75	2	195.00	194.50	2	905	0.22%
2018/05/25	1	190.50	1	192.50	188.00	0	858	0.00%
2018/05/23	1	185.00	10	183.00	183.50	-9	793	-1.13%
2018/05/21	1	187.00	0	0.00	183.50	1	758	0.13%
2018/05/17	14	191.82	0	0.00	188.50	14	697	2.01%
2018/05/15	0	0.00	2	178.75	177.00	-2	606	-0.33%
2018/05/14	2	174.00	5	175.70	178.00	-3	586	-0.51%
2018/05/11	2	169.25	3	169.83	169.00	-1	529	-0.19%
2018/05/10	1	161.50	2	166.00	168.50	-1	514	-0.19%
2018/05/08	0	0.00	2	160.00	159.00	-2	492	-0.41%
2018/05/04	2	164.00	0	0.00	163.00	2	504	0.40%
2018/05/03	0	0.00	1	162.00	161.50	-1	527	-0.19%
2018/04/24	0	0.00	1	160.00	158.00	-1	605	-0.17%
2018/04/20	2	167.25	1	165.00	164.50	1	608	0.16%
2018/04/17	0	0.00	1	160.00	160.00	-1	596	-0.17%
2018/04/13	0	0.00	1	165.00	165.00	-1	595	-0.17%
2018/04/10	0	0.00	2	163.50	163.00	-2	598	-0.33%
2018/04/09	1.5	168.83	0	0.00	168.00	1.5	590	0.25%
2018/04/03	0	0.00	0.5	169.00	169.00	-0.5	580	-0.09%
2018/03/29	0	0.00	1	168.00	167.50	-1	555	-0.18%
2018/03/28	0	0.00	5	168.80	166.00	-5	536	-0.93%
2018/03/26	0	0.00	3	159.50	162.00	-3	453	-0.66%
2018/03/21	0	0.00	1	156.50	156.00	-1	444	-0.23%
2018/03/14	1	156.50	1	156.00	155.50	0	449	0.00%
2018/03/13	1	155.50	0	0.00	155.50	1	452	0.22%
2018/03/09	3	153.00	0	0.00	152.50	3	467	0.64%
2018/02/09	3	150.00	5	150.00	155.00	-2	567	-0.35%
2018/02/07	1	159.50	1	158.00	158.00	0	558	0.00%
2018/02/06	3	158.00	2	156.75	156.50	1	550	0.18%
2018/01/29	2	164.50	0	0.00	164.50	2	530	0.38%
2018/01/23	0	0.00	2	168.75	165.50	-2	488	-0.41%
2018/01/18	0	0.00	4	169.00	168.00	-4	504	-0.79%
2018/01/17	0	0.00	1	163.50	162.00	-1	464	-0.22%
2018/01/16	9	160.11	0	0.00	159.50	9	457	1.97%
2018/01/03	2	156.50	0	0.00	156.50	2	507	0.39%