力智 (6719)-國泰-台中券商分點個股進出

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

力智

(6719)

可現股當沖

股價
227.0
漲跌
▲1.0
漲幅
+0.44%
成交量
192張
產業
上市半導體類股
148人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力智 (6719)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	224.02	14.1	226.12	226.00	-13.1	446	-2.93%
2024/11/19	0	224.50	1.2	219.98	224.50	-1.2	449	-0.27%
2024/11/18	0.1	221.20	0	0.00	220.00	0.1	451	0.01%
2024/11/15	0	222.50	0.1	222.00	224.00	-0.1	455	-0.02%
2024/11/14	0.1	222.92	0	0.00	220.50	0.1	466	0.03%
2024/11/13	1	227.00	0	0.00	226.50	1	487	0.21%
2024/11/12	8	228.50	2	231.50	228.00	6	493	1.22%
2024/11/11	15	229.64	1	230.00	230.00	14	493	2.85%
2024/11/08	78	234.99	0	0.00	231.00	78	498	15.65%
2024/11/07	0	0.00	4	235.50	235.00	-4	509	-0.79%
2024/11/06	5.3	232.04	0	233.00	231.00	5.3	525	1.00%
2024/11/05	4.3	234.15	2	233.75	233.50	2.3	544	0.43%
2024/11/04	1	238.53	1	239.50	239.50	0	555	0.00%
2024/11/01	0	244.48	0	245.50	245.00	0	576	0.01%
2024/10/30	0	0.00	1	249.00	247.50	-1	586	-0.17%
2024/10/29	1	243.56	0	0.00	244.00	1	592	0.17%
2024/10/28	0	250.50	0	0.00	250.00	0	589	0.00%
2024/10/25	0	252.00	0	0.00	252.50	0	592	0.00%
2024/10/24	1	253.99	0	0.00	252.00	1	599	0.17%
2024/10/23	0	257.50	0	0.00	256.50	0	604	0.00%
2024/10/22	1.1	258.06	0	0.00	258.00	1.1	611	0.17%
2024/10/21	0	0.00	3.7	260.58	263.50	-3.7	628	-0.59%
2024/10/18	1	256.82	0	0.00	250.50	1	627	0.16%
2024/10/17	1	258.00	0	257.00	256.50	1	643	0.15%
2024/10/16	0.5	255.00	0	0.00	255.00	0.5	655	0.08%
2024/10/15	0	259.50	10	259.40	257.50	-10	675	-1.48%
2024/10/14	0	252.30	2	254.50	253.50	-2	670	-0.29%
2024/10/11	0	253.44	2	254.00	253.00	-2	691	-0.29%
2024/10/09	8	258.74	8	254.00	253.00	0	701	0.00%
2024/10/08	8.1	258.17	8	257.13	258.00	0.1	707	0.02%
2024/10/07	8	252.82	4	258.50	259.00	4	721	0.55%
2024/10/04	5	251.30	11	252.77	253.00	-6	720	-0.83%
2024/10/01	0	249.52	2	252.43	251.00	-2	724	-0.28%
2024/09/30	1	250.00	37	251.72	248.00	-36	734	-4.90%
2024/09/27	5	257.70	38	259.64	253.50	-33	735	-4.49%
2024/09/26	5	251.51	13	252.96	253.50	-8	727	-1.10%
2024/09/25	0	247.25	1	248.50	248.50	-1	727	-0.14%
2024/09/24	5	242.60	0.2	242.00	242.50	4.8	728	0.66%
2024/09/23	8	245.44	21	246.64	245.50	-13	735	-1.77%
2024/09/20	4	241.50	1	240.52	239.00	3	735	0.41%
2024/09/19	4	236.13	0	0.00	238.00	4	733	0.55%
2024/09/18	8	235.88	1	237.00	233.50	7	743	0.95%
2024/09/16	3	238.34	0	243.00	238.00	3	757	0.40%
2024/09/13	13	239.12	0	0.00	240.50	13	778	1.67%
2024/09/12	9	240.78	0	240.75	240.50	9	801	1.12%
2024/09/11	0	237.33	0	0.00	235.50	0	810	0.00%
2024/09/10	6	239.16	4.2	237.44	236.00	1.9	823	0.23%
2024/09/09	0.1	232.00	0.4	235.04	240.00	-0.4	840	-0.04%
2024/09/06	0	237.75	0	237.50	237.00	0	852	0.00%
2024/09/05	2.1	241.13	10.1	240.00	235.50	-8	857	-0.93%
2024/09/04	10.2	240.07	7.3	238.95	238.50	2.9	871	0.33%
2024/09/03	11.3	253.10	12	249.63	249.50	-0.7	887	-0.08%
2024/09/02	9.1	258.69	24	254.75	252.50	-14.9	892	-1.67%
2024/08/30	21.2	260.12	9	257.67	257.00	12.2	899	1.36%
2024/08/29	1	257.00	0	0.00	257.00	1	909	0.11%
2024/08/28	3.5	256.29	0	0.00	255.50	3.5	923	0.38%
2024/08/27	2.1	258.81	1.3	259.34	259.00	0.8	944	0.09%
2024/08/26	10.1	260.83	52.3	264.30	262.50	-42.2	960	-4.40%
2024/08/23	5	244.90	6.1	246.21	249.50	-1.1	992	-0.11%
2024/08/22	19	247.82	5	249.10	247.00	14	1,113	1.26%
2024/08/21	4	246.00	1.1	245.45	246.00	2.9	1,232	0.24%
2024/08/20	0.2	246.78	1	247.50	246.50	-0.8	1,284	-0.06%
2024/08/19	11	244.27	17.2	246.23	245.00	-6.2	1,303	-0.48%
2024/08/16	4.1	245.00	3	243.50	243.00	1.1	1,348	0.09%
2024/08/15	13.2	239.50	3.5	245.25	241.00	9.7	1,396	0.69%
2024/08/14	15.2	233.28	0	0.00	236.50	15.2	1,376	1.10%
2024/08/13	1	231.00	0	230.50	229.50	1	1,373	0.07%
2024/08/12	12.1	226.39	1.1	229.18	228.50	11	1,379	0.80%
2024/08/09	19.4	221.60	1.2	221.41	223.50	18.1	1,373	1.32%
2024/08/08	8.2	216.48	3	214.83	214.50	5.2	1,359	0.38%
2024/08/07	24.4	222.78	3.2	221.80	222.00	21.3	1,344	1.58%
2024/08/06	7.3	224.67	1	212.00	220.00	6.3	1,322	0.48%
2024/08/05	5.3	225.76	4	229.23	225.00	1.3	1,308	0.10%
2024/08/02	2.3	251.27	1	249.04	249.00	1.3	1,288	0.10%
2024/08/01	15.1	261.01	1	262.00	261.00	14.1	1,290	1.09%
2024/07/31	2.1	259.09	0	0.00	258.00	2.1	1,302	0.16%
2024/07/30	1.1	254.50	1.3	253.71	259.50	-0.2	1,304	-0.01%
2024/07/29	3.1	262.92	0	0.00	254.00	3.1	1,302	0.24%
2024/07/26	0.3	262.31	1	262.74	261.50	-0.7	1,300	-0.05%
2024/07/23	8.1	270.75	6	269.08	268.00	2.1	1,297	0.16%
2024/07/22	5.5	273.79	14.4	274.94	270.00	-8.9	1,313	-0.68%
2024/07/19	5.6	289.08	5.2	284.62	283.00	0.4	1,305	0.03%
2024/07/18	9.8	288.08	2	285.75	286.00	7.8	1,314	0.59%
2024/07/17	0	293.50	2.3	295.25	296.50	-2.2	1,303	-0.17%
2024/07/16	3.1	295.03	3.1	298.03	292.50	-0.1	1,299	0.00%
2024/07/15	2.2	289.28	1	290.02	288.50	1.1	1,300	0.09%
2024/07/12	12.2	289.59	3	293.17	292.00	9.2	1,320	0.70%
2024/07/11	9.3	285.00	8	287.81	288.50	1.3	1,327	0.10%
2024/07/10	1.1	283.20	1	283.00	282.50	0.1	1,331	0.01%
2024/07/09	1.2	290.50	2	289.50	287.50	-0.8	1,366	-0.06%
2024/07/08	0.1	284.00	1	284.00	285.50	-0.9	1,368	-0.07%
2024/07/05	2.1	284.03	1	284.50	285.00	1.1	1,384	0.08%
2024/07/04	2.1	281.85	0	0.00	282.50	2.1	1,431	0.15%
2024/07/03	1	284.52	1	284.00	284.00	0	1,443	0.00%
2024/07/02	2.2	284.50	1.1	283.05	282.00	1.1	1,450	0.07%
2024/07/01	1.2	290.33	2.1	285.89	284.50	-0.9	1,450	-0.06%
2024/06/28	4	288.38	4	289.13	289.00	0	1,453	0.00%
2024/06/27	3.2	284.85	1	283.51	283.50	2.2	1,467	0.15%
2024/06/26	0.3	290.61	0	0.00	289.00	0.3	1,496	0.02%
2024/06/25	7	288.14	8	289.38	290.00	-1	1,508	-0.07%
2024/06/24	13.3	295.91	9.1	293.60	292.50	4.2	1,524	0.27%
2024/06/21	3.2	298.03	0	0.00	298.00	3.2	1,546	0.21%
2024/06/20	1	303.92	2	302.75	302.00	-1	1,558	-0.06%
2024/06/19	9.1	298.42	7.2	304.23	298.00	2	1,566	0.13%
2024/06/18	6	298.50	0	299.00	298.50	6	1,549	0.39%
2024/06/17	5.3	300.56	1.3	299.29	298.50	4	1,548	0.26%
2024/06/14	6.1	300.80	12.1	300.95	299.50	-6.1	1,547	-0.39%
2024/06/13	2	296.75	0.4	293.08	297.00	1.6	1,534	0.11%
2024/06/12	0	290.41	3	289.84	290.00	-3	1,527	-0.20%
2024/06/11	3.4	292.19	1	298.00	288.50	2.4	1,533	0.15%
2024/06/07	4	293.50	13.3	295.60	298.50	-9.2	1,533	-0.60%
2024/06/06	7.3	289.40	0	0.00	285.50	7.3	1,517	0.48%
2024/06/05	0	290.32	2	289.50	288.00	-2	1,518	-0.13%
2024/06/04	2	295.97	2.1	294.30	291.00	-0.1	1,531	-0.01%
2024/06/03	4.3	293.61	1.2	293.13	292.50	3.1	1,535	0.20%
2024/05/31	4.6	298.35	1	298.00	295.50	3.6	1,554	0.23%
2024/05/30	6.2	301.63	3.2	302.66	302.00	3	1,555	0.19%
2024/05/29	10.3	309.90	10.1	311.33	306.00	0.3	1,563	0.02%
2024/05/28	10.4	304.19	24.2	304.44	314.50	-13.8	1,530	-0.90%
2024/05/27	23.1	292.70	83	297.19	286.00	-59.9	1,451	-4.13%
2024/05/24	4	291.39	14.6	297.30	300.00	-10.6	1,362	-0.78%
2024/05/23	9.1	288.00	1.2	288.91	288.50	7.9	1,355	0.58%
2024/05/22	51.3	290.80	13.3	289.29	288.50	37.9	1,380	2.75%
2024/05/21	13.3	281.27	7	281.35	282.00	6.3	1,353	0.46%
2024/05/20	7	270.50	14	269.96	268.00	-7	1,310	-0.53%
2024/05/17	5	270.10	5	270.70	270.50	0	1,334	0.00%
2024/05/16	19	271.34	9.5	272.22	270.50	9.6	1,390	0.69%
2024/05/15	0.1	267.45	0.4	267.82	266.00	-0.3	1,437	-0.02%
2024/05/14	0.3	268.00	2	266.50	267.00	-1.7	1,462	-0.12%
2024/05/10	0.2	265.58	0	0.00	264.00	0.2	1,477	0.01%
2024/05/09	5	268.30	2	266.50	266.50	3	1,478	0.20%
2024/05/08	0.1	268.02	0	269.50	271.00	0	1,486	0.00%
2024/05/07	11	268.46	13	269.62	272.00	-2	1,498	-0.13%
2024/05/06	12	270.20	2	268.50	264.00	10	1,498	0.67%
2024/05/03	2.2	273.82	2	271.50	270.50	0.2	1,550	0.01%
2024/05/02	3	273.00	2	272.50	274.00	1	1,563	0.06%
2024/04/30	0	0.00	1	273.50	274.00	-1	1,573	-0.06%
2024/04/29	0.3	272.50	1	272.50	272.50	-0.8	1,579	-0.05%
2024/04/26	3	269.00	3	271.50	271.00	0	1,594	0.00%
2024/04/25	3.1	267.71	2	265.50	265.50	1.1	1,619	0.07%
2024/04/24	1	270.51	3	265.83	270.00	-2	1,624	-0.12%
2024/04/23	6	253.67	4	254.38	253.50	2	1,609	0.12%
2024/04/22	2.2	260.89	0	0.00	253.50	2.2	1,637	0.14%
2024/04/19	3.6	265.70	3	265.48	263.50	0.6	1,634	0.04%
2024/04/18	3.2	277.90	3	277.67	277.00	0.2	1,628	0.01%
2024/04/17	10.1	287.15	6.2	290.10	283.00	3.9	1,626	0.24%
2024/04/16	2.1	288.21	4.1	286.37	287.00	-2.1	1,631	-0.13%
2024/04/15	10.5	288.29	1.1	285.09	290.50	9.3	1,633	0.57%
2024/04/12	3.1	296.65	3.4	300.21	295.50	-0.3	1,622	-0.02%
2024/04/11	1.3	298.02	3.2	297.38	299.50	-1.9	1,630	-0.12%
2024/04/10	7.2	298.49	17.4	302.15	303.00	-10.2	1,666	-0.61%
2024/04/09	5	289.30	1.1	288.59	288.50	3.9	1,652	0.24%
2024/04/08	1	279.00	0.1	281.91	279.50	0.9	1,673	0.05%
2024/04/03	1.1	282.99	3	283.33	285.50	-1.9	1,758	-0.11%
2024/04/02	2.1	287.97	2	291.00	285.50	0.1	1,910	0.00%
2024/04/01	6.3	294.03	5.1	292.46	290.50	1.2	1,988	0.06%
2024/03/29	6.1	288.84	6.4	292.63	297.00	-0.2	1,978	-0.01%
2024/03/28	6.1	285.11	0.1	286.08	284.50	6	1,954	0.31%
2024/03/27	11.3	290.29	2.1	291.44	290.00	9.2	1,973	0.47%
2024/03/26	3.6	283.88	1.1	290.26	290.00	2.5	1,994	0.12%
2024/03/25	5.1	285.82	1.4	284.70	285.00	3.7	2,022	0.19%
2024/03/22	5.1	275.78	0	0.00	278.50	5.1	2,003	0.25%
2024/03/20	2.1	267.91	0.1	267.50	265.00	2.1	1,985	0.10%
2024/03/19	0.7	272.45	0	0.00	268.50	0.7	1,998	0.04%
2024/03/18	1.1	269.64	1.6	272.88	274.00	-0.5	1,995	-0.03%
2024/03/15	0	0.00	0.3	271.75	270.00	-0.3	1,996	-0.02%
2024/03/14	1.5	275.50	0	274.00	271.50	1.4	1,996	0.07%
2024/03/13	1.2	277.06	1.1	275.26	277.50	0.2	2,014	0.01%
2024/03/12	0.2	284.91	0	284.00	283.00	0.2	2,028	0.01%
2024/03/11	0.2	285.00	11	284.27	280.00	-10.8	2,032	-0.53%
2024/03/08	3.2	283.06	9.3	287.05	280.50	-6.1	2,049	-0.30%
2024/03/07	5.4	293.64	7	294.57	290.50	-1.6	2,057	-0.08%
2024/03/06	6.1	300.69	8.1	298.97	294.50	-2	2,050	-0.10%
2024/03/05	4	309.13	2.3	305.67	308.00	1.7	2,050	0.08%
2024/03/04	9.1	315.98	5.2	314.12	312.00	3.8	2,040	0.19%
2024/03/01	8.1	315.75	19.2	317.59	315.00	-11.1	2,024	-0.55%
2024/02/29	8.3	305.05	6.9	310.67	314.00	1.3	2,018	0.07%
2024/02/27	6.1	304.30	21.2	306.24	303.00	-15.2	2,019	-0.75%
2024/02/26	13.1	307.41	14.7	303.37	307.00	-1.6	2,099	-0.08%
2024/02/23	6.1	299.35	12.2	301.25	297.00	-6.2	2,083	-0.30%
2024/02/22	16.1	297.30	5	296.10	295.00	11.1	2,054	0.54%
2024/02/21	6	294.34	1.1	294.68	295.50	4.9	2,063	0.24%
2024/02/20	3.1	295.94	1.5	297.01	295.50	1.6	2,093	0.08%
2024/02/19	1.2	295.29	6.7	296.00	297.50	-5.5	2,094	-0.26%
2024/02/16	6.1	281.93	9.5	284.97	288.00	-3.4	2,067	-0.16%
2024/02/15	4.2	268.24	4.1	271.43	274.00	0.2	2,041	0.01%
2024/02/05	6.1	261.24	0.1	264.00	260.50	6	2,043	0.29%
2024/02/02	7	261.79	7.1	261.37	261.50	-0.1	2,052	0.00%
2024/02/01	4.1	256.70	9	257.44	257.50	-4.9	2,070	-0.24%
2024/01/31	7.4	259.20	0	0.00	257.00	7.4	2,082	0.36%
2024/01/30	2	259.75	0	0.00	260.50	2	2,090	0.10%
2024/01/29	2.1	261.77	11	261.73	261.50	-8.9	2,090	-0.42%
2024/01/26	18.2	270.30	8	270.00	263.00	10.2	2,083	0.49%
2024/01/25	5.1	269.09	5	269.20	267.50	0.1	2,019	0.01%
2024/01/24	6.1	266.17	0	0.00	264.00	6.1	2,012	0.30%
2024/01/23	4.3	266.86	12	265.17	266.00	-7.7	2,010	-0.38%
2024/01/22	5.1	262.69	2	262.25	263.00	3.1	2,012	0.15%
2024/01/19	8.6	261.90	9	262.56	262.00	-0.4	2,003	-0.02%
2024/01/18	9.1	274.54	10	272.76	271.50	-0.9	1,974	-0.05%
2024/01/17	1.3	276.08	13.1	277.23	275.50	-11.8	1,990	-0.59%
2024/01/16	17.2	287.09	20	280.35	280.50	-2.8	1,980	-0.14%
2024/01/15	17.2	293.27	22.1	293.20	293.00	-4.9	1,949	-0.25%
2024/01/12	19.1	295.42	15	296.27	292.00	4.1	1,946	0.21%
2024/01/11	6	301.25	2.3	299.70	299.00	3.7	1,940	0.19%
2024/01/10	7.2	295.32	7.2	296.59	300.00	0	1,929	0.00%
2024/01/09	14.2	292.44	8.2	291.46	290.00	6	1,913	0.32%
2024/01/08	5.1	297.56	7	298.13	292.50	-1.9	1,914	-0.10%
2024/01/05	8.1	293.31	7.8	293.79	293.00	0.4	1,946	0.02%
2024/01/04	8.4	297.90	15.2	297.85	295.50	-6.8	1,922	-0.35%
2024/01/03	6.2	303.12	21.6	305.11	306.00	-15.4	1,876	-0.82%
2024/01/02	17.2	309.03	14.2	309.52	309.00	3	1,857	0.16%
2023/12/29	13.3	315.83	13.3	316.07	314.00	0.1	1,833	0.00%
2023/12/28	15.2	315.39	24.4	318.56	319.00	-9.1	1,754	-0.52%
2023/12/27	16.3	290.16	28.2	297.96	302.50	-11.9	1,602	-0.74%
2023/12/26	3.2	285.63	12.4	286.08	284.50	-9.2	1,521	-0.61%
2023/12/25	2.2	287.89	7	285.07	285.50	-4.8	1,535	-0.31%
2023/12/22	13.7	289.95	3.4	286.31	285.50	10.3	1,547	0.67%
2023/12/21	8.1	285.08	20.5	280.11	288.00	-12.3	1,516	-0.81%
2023/12/20	30	277.77	26.4	278.31	281.50	3.6	1,479	0.25%
2023/12/19	1	267.50	9.3	267.86	267.00	-8.3	1,422	-0.58%
2023/12/18	10.1	266.92	4	271.50	266.00	6.1	1,420	0.43%
2023/12/15	5.1	274.36	4	273.13	272.00	1.1	1,428	0.07%
2023/12/14	13.2	271.42	0.1	271.56	271.00	13.1	1,441	0.91%
2023/12/13	7	275.36	12	276.92	274.50	-5	1,450	-0.34%
2023/12/12	9.1	272.42	4	274.37	272.50	5.1	1,490	0.34%
2023/12/11	2	276.00	0.1	278.00	275.50	1.9	1,490	0.13%
2023/12/08	2.1	272.90	7	276.93	277.00	-4.9	1,501	-0.33%
2023/12/07	10.3	275.01	8.2	270.10	268.50	2.1	1,505	0.14%
2023/12/06	0.4	281.37	0.1	280.00	278.50	0.3	1,488	0.02%
2023/12/05	2.2	278.64	0	286.00	277.50	2.2	1,489	0.15%
2023/12/04	2	281.00	6.2	283.59	285.50	-4.2	1,493	-0.28%
2023/12/01	2.1	281.82	5.1	279.92	277.50	-3	1,477	-0.20%
2023/11/30	4.3	284.29	7.3	281.44	280.50	-3	1,479	-0.21%
2023/11/29	6	276.17	2.2	277.54	278.00	3.9	1,495	0.26%
2023/11/28	3.1	271.96	5	272.00	272.50	-1.9	1,531	-0.13%
2023/11/27	10.4	269.24	8.1	270.38	264.50	2.3	1,533	0.15%
2023/11/24	9.7	277.77	12.4	279.56	275.50	-2.6	1,528	-0.17%
2023/11/22	4.5	269.98	7	271.86	271.00	-2.5	1,401	-0.18%
2023/11/21	19	267.03	20.4	265.41	267.00	-1.4	1,371	-0.10%
2023/11/20	7.3	268.25	4.2	269.20	266.00	3	1,358	0.22%
2023/11/17	8.6	265.52	13.3	270.95	267.00	-4.7	1,331	-0.35%
2023/11/16	13.2	260.19	12	264.00	263.50	1.2	1,288	0.09%
2023/11/15	10.4	259.32	7.1	261.56	260.50	3.3	1,262	0.26%
2023/11/14	19	261.16	16.4	260.25	257.00	2.6	1,234	0.21%
2023/11/13	9.1	257.46	16.7	257.22	261.50	-7.6	1,216	-0.62%
2023/11/10	10	255.60	3.1	256.37	255.00	6.9	1,196	0.58%
2023/11/09	10	251.90	8.5	253.33	257.00	1.5	1,193	0.13%
2023/11/08	10	254.50	5.1	254.91	255.00	4.9	1,186	0.42%
2023/11/07	13	256.64	35	254.99	253.00	-22	1,177	-1.87%
2023/11/06	3.1	250.88	8.1	252.50	253.50	-5.1	1,169	-0.43%
2023/11/03	8	249.00	6	249.17	246.00	2	1,162	0.18%
2023/11/02	7	248.21	7	249.79	250.50	0	1,186	0.00%
2023/11/01	6	246.33	2	245.75	247.50	4	1,182	0.34%
2023/10/31	5	244.50	2	250.25	240.50	3	1,182	0.25%
2023/10/27	4.1	242.39	1	242.00	240.50	3.1	1,190	0.26%
2023/10/26	7.2	246.25	0	0.00	244.00	7.2	1,195	0.60%
2023/10/25	2	251.00	8.1	250.62	251.00	-6.1	1,198	-0.51%
2023/10/24	3	237.34	1	239.00	237.50	2	1,204	0.17%
2023/10/23	5.3	237.86	2	241.00	236.50	3.3	1,219	0.27%
2023/10/20	7	238.93	6	238.17	241.50	1	1,228	0.08%
2023/10/19	2	242.25	0	0.00	242.00	2	1,240	0.16%
2023/10/18	1	248.00	0	0.00	246.50	1	1,245	0.08%
2023/10/17	8	250.57	8.1	253.82	251.00	-0.1	1,242	-0.01%
2023/10/16	12	250.62	14.2	250.27	248.00	-2.1	1,241	-0.17%
2023/10/13	10.2	255.50	13.8	255.56	252.00	-3.6	1,233	-0.29%
2023/10/12	5.3	246.81	2	246.50	245.00	3.3	1,192	0.28%
2023/10/11	7	248.99	1	247.50	245.50	6	1,202	0.50%
2023/10/06	6	252.08	4	251.25	251.00	2	1,222	0.16%
2023/10/05	2	243.50	10.2	245.12	247.50	-8.2	1,219	-0.67%
2023/10/04	6.1	236.46	4	236.63	235.00	2.1	1,212	0.17%
2023/10/03	2	241.00	1	242.00	241.00	1	1,224	0.08%
2023/10/02	5	249.40	0.1	247.25	244.50	4.9	1,239	0.40%
2023/09/28	10.1	250.15	10	252.15	246.00	0.1	1,247	0.00%
2023/09/27	10	248.05	7	248.07	248.50	3	1,239	0.24%
2023/09/26	2	242.00	2	243.00	241.00	0	1,241	0.00%
2023/09/25	3	245.50	1	245.01	244.50	2	1,258	0.16%
2023/09/22	2	239.74	1	241.00	240.50	1	1,262	0.08%
2023/09/21	6.4	239.09	5	240.60	240.00	1.4	1,276	0.11%
2023/09/20	5.2	242.14	0	0.00	240.00	5.2	1,283	0.41%
2023/09/19	5.1	251.27	5	249.10	248.00	0.1	1,286	0.01%
2023/09/18	5	249.70	8	250.19	249.00	-3	1,275	-0.23%
2023/09/15	8.2	246.89	11	248.96	249.00	-2.8	1,255	-0.22%
2023/09/14	9.4	241.72	12	242.58	240.50	-2.6	1,223	-0.21%
2023/09/13	18.1	241.38	17.1	241.91	242.50	1	1,261	0.08%
2023/09/12	1.1	241.91	2	242.00	241.50	-0.9	1,252	-0.08%
2023/09/11	2.1	233.02	0	233.50	232.00	2	1,231	0.16%
2023/09/08	3	233.00	11	230.91	236.00	-8	1,234	-0.65%
2023/09/07	6.3	239.19	6.5	240.18	236.50	-0.2	1,237	-0.02%
2023/09/06	6	237.34	12.1	239.36	238.00	-6.1	1,223	-0.50%
2023/09/05	21.8	238.11	5.2	236.70	237.00	16.6	1,222	1.36%
2023/09/04	29.1	234.63	29	235.40	236.50	0.1	1,229	0.00%
2023/09/01	6.1	234.15	70.9	236.72	238.00	-64.9	1,206	-5.38%
2023/08/31	13	224.81	3.1	224.47	222.50	9.9	1,190	0.83%
2023/08/30	7	221.78	28.3	221.81	221.50	-21.3	1,200	-1.77%
2023/08/29	3	214.67	51	218.63	221.00	-48	1,195	-4.01%
2023/08/28	21.3	220.66	34	218.15	216.00	-12.7	1,197	-1.06%
2023/08/25	0	212.50	0	0.00	210.50	0	1,189	0.00%
2023/08/24	16	213.97	5	214.70	213.00	11	1,206	0.91%
2023/08/23	2.1	210.82	4.9	211.71	213.50	-2.8	1,230	-0.23%
2023/08/22	3	213.49	1.1	210.59	210.50	1.9	1,247	0.15%
2023/08/21	3.1	214.17	1.2	214.04	213.50	1.9	1,267	0.15%
2023/08/18	0	219.22	0	0.00	215.00	0	1,276	0.00%
2023/08/17	1.2	216.78	13	219.69	220.00	-11.8	1,286	-0.92%
2023/08/16	2	215.25	0.1	214.50	214.50	1.9	1,297	0.15%
2023/08/15	6.2	216.70	3.1	214.64	212.50	3.1	1,300	0.24%
2023/08/14	4.2	215.91	11	214.68	217.00	-6.8	1,309	-0.52%
2023/08/11	5.1	222.21	2	223.75	221.50	3.1	1,319	0.23%
2023/08/10	0.3	221.44	2.3	222.30	223.00	-1.9	1,345	-0.14%
2023/08/09	5.6	226.57	4.3	224.95	224.50	1.4	1,384	0.10%
2023/08/08	3.7	228.67	4.7	225.64	228.50	-1	1,421	-0.07%
2023/08/07	4.1	236.39	1	237.00	236.50	3.1	1,422	0.22%
2023/08/04	8.1	235.28	3	235.83	239.00	5.1	1,448	0.35%
2023/08/02	34.8	242.78	3.4	242.06	239.00	31.4	1,466	2.14%
2023/08/01	2.1	245.16	2	249.50	247.50	0.1	1,482	0.01%
2023/07/31	3.1	249.00	1.1	246.14	246.50	2	1,479	0.14%
2023/07/28	3	250.69	45.1	252.17	253.00	-42	1,487	-2.83%
2023/07/27	6.3	247.17	33.9	249.19	248.50	-27.6	1,477	-1.87%
2023/07/26	19.2	238.08	3	235.00	233.50	16.2	1,454	1.12%
2023/07/25	11.3	240.67	2	240.75	240.00	9.3	1,455	0.64%
2023/07/24	7.2	239.94	7	241.43	240.00	0.2	1,468	0.02%
2023/07/21	3.1	242.76	7	242.71	243.50	-3.9	1,489	-0.26%
2023/07/20	3.1	249.69	2	250.50	248.50	1.1	1,560	0.07%
2023/07/19	4	253.24	1	255.50	251.00	3	1,584	0.19%
2023/07/18	40.3	251.15	6	250.08	250.00	34.3	1,635	2.10%
2023/07/17	34.7	251.14	3	252.67	253.00	31.7	1,693	1.87%
2023/07/14	3.1	254.89	4	256.00	257.50	-0.9	1,755	-0.05%
2023/07/13	13.6	252.50	9.4	254.05	252.50	4.2	1,956	0.21%
2023/07/12	17.9	256.85	3.1	255.04	255.00	14.8	2,087	0.71%
2023/07/11	1.1	260.51	1	261.50	263.50	0.1	2,091	0.00%
2023/07/10	8	263.59	0	0.00	258.00	8	2,100	0.38%
2023/07/07	21.7	273.19	7	276.64	271.50	14.7	2,094	0.70%
2023/07/06	8.2	283.51	3	280.50	281.00	5.1	2,107	0.24%
2023/07/05	1	286.00	0	0.00	287.00	1	2,113	0.05%
2023/07/04	12.4	286.05	10	285.70	285.00	2.4	2,117	0.11%
2023/07/03	10.1	296.49	41.4	297.58	298.00	-31.3	2,099	-1.49%
2023/06/30	40	295.11	0	0.00	293.50	40	2,103	1.90%
2023/06/29	8.2	298.08	3	299.67	296.00	5.2	2,117	0.25%
2023/06/28	1.2	295.67	28	296.73	297.00	-26.8	2,140	-1.25%
2023/06/27	17.1	289.62	8.1	292.77	292.00	9	2,161	0.42%
2023/06/26	24.3	290.14	1	292.00	289.00	23.3	2,174	1.07%
2023/06/21	9.2	295.32	7	296.43	296.00	2.2	2,189	0.10%
2023/06/20	10.1	295.06	4	294.75	294.00	6.1	2,240	0.27%
2023/06/19	14.1	300.11	12	299.17	297.50	2	2,291	0.09%
2023/06/16	32.1	291.30	1	290.00	290.50	31.1	2,303	1.35%
2023/06/15	4.1	293.37	12	294.21	294.50	-7.9	2,358	-0.34%
2023/06/14	7.1	293.49	6.3	291.98	292.00	0.8	2,383	0.04%
2023/06/13	2.3	293.37	52	293.75	295.00	-49.7	2,392	-2.08%
2023/06/12	20.1	281.60	2.1	283.74	288.50	18	2,407	0.75%
2023/06/09	1	283.03	16	283.75	284.00	-15	2,436	-0.61%
2023/06/08	45.1	282.44	4.5	282.78	281.00	40.6	2,556	1.59%
2023/06/07	11.1	287.52	5	287.90	287.50	6.1	2,713	0.23%
2023/06/06	17.7	287.68	2	293.25	283.50	15.7	2,720	0.58%
2023/06/05	7.1	296.60	2.1	300.95	295.00	5	2,698	0.18%
2023/06/02	5.1	307.08	6	306.58	304.00	-0.9	2,690	-0.04%
2023/06/01	1	303.50	2	306.01	307.00	-1	2,711	-0.04%
2023/05/31	1	305.96	1	304.51	304.00	0	2,759	0.00%
2023/05/30	3.2	304.44	3.2	305.22	303.50	-0.1	2,811	0.00%
2023/05/29	9.1	301.11	13.5	301.72	303.00	-4.4	2,820	-0.15%
2023/05/26	9.3	296.33	7	299.49	295.50	2.3	2,829	0.08%
2023/05/25	3	296.67	1	296.50	294.00	2	2,847	0.07%
2023/05/24	6.1	293.42	4.1	294.59	295.00	2	2,851	0.07%
2023/05/23	6.1	291.91	4.2	294.60	292.50	1.9	2,879	0.07%
2023/05/22	4.3	288.44	11	289.82	291.00	-6.7	2,922	-0.23%
2023/05/19	8	286.82	3.1	286.36	285.50	5	2,969	0.17%
2023/05/18	8.1	288.76	18.1	289.16	286.50	-10	2,976	-0.34%
2023/05/17	7	283.79	16.1	285.07	286.00	-9	2,991	-0.30%
2023/05/16	19.3	284.73	1	291.27	280.00	18.2	2,985	0.61%
2023/05/15	10.5	290.99	6	285.84	285.00	4.5	2,977	0.15%
2023/05/12	8.1	290.07	23.1	289.57	301.00	-15.1	2,975	-0.51%
2023/05/11	8.5	296.13	5.1	292.69	290.50	3.4	3,058	0.11%
2023/05/10	5.7	305.22	8.1	305.59	300.50	-2.4	3,132	-0.08%
2023/05/09	19.2	312.94	6	311.58	310.00	13.2	3,126	0.42%
2023/05/08	12.1	317.38	24	318.63	317.00	-11.9	3,123	-0.38%
2023/05/05	3.1	308.67	13.3	310.09	308.50	-10.3	3,141	-0.33%
2023/05/04	16.2	310.47	4.3	309.53	308.00	11.9	3,194	0.37%
2023/05/03	5.3	315.80	1	318.50	315.00	4.3	3,230	0.13%
2023/05/02	4	321.50	3	321.16	321.00	1	3,302	0.03%
2023/04/28	8	318.81	7.1	316.30	315.50	0.9	3,353	0.03%
2023/04/27	9.2	313.98	12.2	315.15	311.50	-3	3,380	-0.09%
2023/04/26	20.1	312.27	12.1	313.74	317.50	8	3,392	0.24%
2023/04/25	21.5	331.48	19.1	328.58	316.50	2.4	3,401	0.07%
2023/04/24	24.1	335.27	26.1	334.87	337.50	-2	3,375	-0.06%
2023/04/21	17.4	338.00	5.7	337.61	330.50	11.7	3,430	0.34%
2023/04/20	25.6	351.17	21.3	352.21	346.00	4.3	3,408	0.13%
2023/04/19	18.4	361.33	18.4	359.75	361.50	0	3,427	0.00%
2023/04/18	60.5	359.47	61.7	365.52	366.00	-1.3	3,374	-0.04%
2023/04/17	32.1	340.50	61.4	342.93	342.50	-29.4	3,199	-0.92%
2023/04/14	2.2	315.89	17.2	317.84	317.00	-15.1	3,045	-0.49%
2023/04/13	49.1	313.43	2.4	312.52	310.50	46.7	3,028	1.54%
2023/04/12	2	319.74	22.1	319.65	318.50	-20.1	3,013	-0.67%
2023/04/11	26.2	312.66	28.9	317.89	319.00	-2.6	3,001	-0.09%
2023/04/10	14.1	308.26	3.6	309.48	308.00	10.5	2,988	0.35%
2023/04/07	19.7	311.39	15.5	312.54	310.50	4.1	2,972	0.14%
2023/04/06	8.2	305.68	5	306.10	306.00	3.2	2,958	0.11%
2023/03/31	9.2	312.38	3	311.83	310.50	6.2	2,955	0.21%
2023/03/30	9	317.33	10	317.60	315.00	-1	2,943	-0.03%
2023/03/29	5.1	314.71	8.1	313.86	316.50	-3	2,925	-0.10%
2023/03/28	13.5	312.47	1.2	312.08	307.50	12.3	2,909	0.42%
2023/03/27	19.2	321.89	8.1	322.60	318.50	11.1	2,879	0.39%
2023/03/24	4.4	330.04	3	330.67	328.50	1.4	2,873	0.05%
2023/03/23	21.7	332.67	40.1	330.53	327.50	-18.4	2,863	-0.64%
2023/03/22	15.2	329.57	20.4	329.41	332.00	-5.1	2,818	-0.18%
2023/03/21	15.3	325.03	4.4	326.50	322.50	10.8	2,770	0.39%
2023/03/20	21	316.45	26.1	320.67	322.50	-5.1	2,727	-0.19%
2023/03/17	6.1	305.36	21	307.47	309.50	-15	2,697	-0.55%
2023/03/16	11.1	301.12	10.1	300.50	297.00	1	2,693	0.04%
2023/03/15	16.3	306.71	23	306.78	302.00	-6.8	2,708	-0.25%
2023/03/14	15.3	305.98	19.2	302.76	300.00	-4	2,723	-0.15%
2023/03/13	51.2	319.99	32.5	316.55	310.00	18.7	2,779	0.67%
2023/03/10	75.1	324.39	140.1	324.01	319.00	-64.9	2,777	-2.34%	大賣/
2023/03/09	1.2	311.94	7.2	313.49	310.50	-6	2,657	-0.23%
2023/03/08	11.1	305.36	9.4	304.78	307.50	1.7	2,657	0.06%
2023/03/07	18.3	309.89	6.2	309.69	308.50	12.1	2,678	0.45%
2023/03/06	12.6	317.10	8.2	316.77	312.00	4.4	2,689	0.16%
2023/03/03	10.3	312.71	27.4	313.80	312.00	-17.1	2,713	-0.63%
2023/03/02	16.8	308.34	14.4	310.09	307.00	2.4	2,687	0.09%
2023/03/01	9.4	298.65	16.1	299.24	303.00	-6.7	2,640	-0.26%
2023/02/24	29.6	298.19	15.1	298.50	292.50	14.5	2,633	0.55%
2023/02/23	13.2	296.54	14.1	296.35	296.00	-0.9	2,626	-0.03%
2023/02/22	12.3	288.29	7	289.21	288.50	5.3	2,640	0.20%
2023/02/21	23.1	298.07	13	296.85	294.50	10.1	2,661	0.38%
2023/02/20	32.3	305.08	12.4	305.15	299.50	19.9	2,665	0.74%
2023/02/17	19.5	293.56	24.1	298.80	308.00	-4.6	2,688	-0.17%
2023/02/16	9.2	300.12	6	301.50	300.00	3.2	2,710	0.12%
2023/02/15	30.4	299.52	4.2	293.01	293.50	26.2	2,782	0.94%
2023/02/14	13.1	307.88	11.2	306.54	304.50	1.8	2,793	0.07%
2023/02/13	15.4	306.41	14.2	304.84	301.00	1.3	2,855	0.04%
2023/02/10	12.5	312.94	6.2	316.35	309.50	6.3	2,916	0.22%
2023/02/09	27.3	331.87	16.3	337.86	321.00	11	2,902	0.38%
2023/02/08	16	321.63	27.8	320.73	330.50	-11.8	2,813	-0.42%
2023/02/07	2.1	307.49	3	309.33	314.50	-0.9	2,780	-0.03%
2023/02/06	5	309.60	8.1	308.76	308.50	-3.1	2,810	-0.11%
2023/02/03	12.8	310.27	11.1	309.86	306.00	1.8	2,808	0.06%
2023/02/02	11.1	320.31	7.2	321.94	319.00	3.9	2,777	0.14%
2023/02/01	14.1	319.33	9.1	318.45	318.00	5	2,738	0.18%
2023/01/31	11.1	314.59	11	316.04	322.00	0.1	2,715	0.00%
2023/01/30	10	309.20	16.1	313.09	319.50	-6.1	2,670	-0.23%
2023/01/17	8.2	285.02	11.7	288.57	290.50	-3.5	2,656	-0.13%
2023/01/16	1.2	282.56	3.3	280.42	283.00	-2.1	2,629	-0.08%
2023/01/13	7.2	278.42	6	278.68	274.50	1.2	2,612	0.05%
2023/01/12	11.2	287.95	5	285.60	281.50	6.2	2,586	0.24%
2023/01/11	9	285.10	10.6	284.64	284.00	-1.6	2,544	-0.06%
2023/01/10	10	273.60	13.1	275.39	279.50	-3	2,488	-0.12%
2023/01/09	15.3	276.42	13.5	273.96	274.00	1.8	2,478	0.07%
2023/01/06	6.4	257.48	13.1	262.08	262.50	-6.7	2,409	-0.28%
2023/01/05	12.4	257.86	15	253.40	252.50	-2.6	2,411	-0.11%
2023/01/04	12.1	243.55	14	242.04	243.00	-1.9	2,394	-0.08%
2023/01/03	4	239.00	3.1	240.77	241.00	0.9	2,415	0.04%
2022/12/30	2.2	239.61	1	237.50	237.00	1.2	2,439	0.05%
2022/12/29	4	235.25	5	236.20	239.50	-1	2,467	-0.04%
2022/12/28	7.3	242.10	4	240.00	238.00	3.3	2,538	0.13%
2022/12/27	3	254.32	4	253.50	251.50	-1	2,565	-0.04%
2022/12/26	5	254.60	4	253.75	252.00	1	2,611	0.04%
2022/12/23	6	253.83	6	254.67	256.00	0	2,643	0.00%
2022/12/22	3	263.83	6.2	260.61	258.50	-3.1	2,654	-0.12%
2022/12/21	6.2	257.88	3	257.17	256.50	3.2	2,661	0.12%
2022/12/20	10.1	264.59	14.3	262.38	255.00	-4.2	2,667	-0.16%
2022/12/19	4	262.63	4	264.63	262.50	0	2,665	0.00%
2022/12/16	11.3	264.39	8	264.88	264.50	3.3	2,673	0.12%
2022/12/15	5.1	277.77	1	278.91	274.00	4	2,656	0.15%
2022/12/14	6.2	273.47	6	275.00	278.50	0.2	2,663	0.01%
2022/12/13	1	272.50	2	270.86	271.00	-1	2,662	-0.04%
2022/12/12	7.1	269.23	7	270.14	273.50	0.1	2,663	0.00%
2022/12/09	8.2	279.64	13.1	281.28	271.00	-4.9	2,707	-0.18%
2022/12/08	3.3	278.82	4.2	277.05	279.00	-0.8	2,704	-0.03%
2022/12/07	7.3	289.42	6	291.33	284.00	1.3	2,695	0.05%
2022/12/06	10.6	301.20	6.5	297.86	291.50	4.1	2,679	0.15%
2022/12/05	15.5	317.88	11.5	319.80	311.00	3.9	2,642	0.15%
2022/12/02	26.7	310.69	21.1	311.48	307.00	5.6	2,550	0.22%
2022/12/01	1	289.50	11.6	298.19	306.00	-10.6	2,434	-0.44%
2022/11/30	5.4	277.61	6	278.33	278.50	-0.6	2,388	-0.03%
2022/11/29	8.4	277.53	7.1	277.79	276.00	1.3	2,387	0.05%
2022/11/28	8	273.43	9.1	274.85	277.50	-1.1	2,361	-0.04%
2022/11/25	14.1	274.81	13.2	276.01	270.50	0.9	2,358	0.04%
2022/11/24	4	264.65	3.1	269.91	270.00	1	2,313	0.04%
2022/11/23	2.1	259.81	1	259.00	259.00	1.1	2,296	0.05%
2022/11/22	3.1	262.14	2	263.49	262.00	1.1	2,302	0.05%
2022/11/21	9.7	266.16	5	265.69	260.00	4.7	2,298	0.21%
2022/11/18	21.1	278.59	16.3	278.45	270.50	4.9	2,286	0.21%
2022/11/17	20.2	277.51	16.8	279.60	284.00	3.4	2,272	0.15%
2022/11/16	7.2	278.15	5	276.90	277.00	2.2	2,242	0.10%
2022/11/15	12	278.04	8	278.07	276.00	4	2,227	0.18%
2022/11/14	15.2	274.73	16.5	276.66	278.00	-1.3	2,180	-0.06%
2022/11/11	3.2	266.79	7.9	267.75	270.00	-4.8	2,122	-0.22%
2022/11/10	6.1	251.58	15	254.80	250.00	-8.9	2,066	-0.43%
2022/11/09	10.1	247.48	14.1	247.63	252.50	-4	2,120	-0.19%
2022/11/08	25.1	250.73	24	247.50	237.50	1.1	2,075	0.05%
2022/11/07	23.1	247.24	17	248.00	248.00	6.1	2,043	0.30%
2022/11/04	6.2	253.26	8	252.56	251.00	-1.9	2,036	-0.09%
2022/11/03	23.1	256.89	17.1	257.26	253.50	6	2,006	0.30%
2022/11/02	8.1	251.58	12.2	249.59	248.50	-4.1	1,952	-0.21%
2022/11/01	8	235.95	4	237.75	235.00	4	1,918	0.21%
2022/10/31	10	234.00	7	234.71	232.00	3	1,921	0.16%
2022/10/28	14.5	233.25	3	232.83	232.00	11.5	1,943	0.59%
2022/10/27	5	237.60	6.1	239.73	242.50	-1.1	1,979	-0.06%
2022/10/26	6	237.08	6	238.25	232.00	0	1,988	0.00%
2022/10/25	12.1	239.98	7	236.93	236.00	5.1	1,963	0.26%
2022/10/24	1	247.00	3.3	251.05	251.50	-2.3	1,932	-0.12%
2022/10/21	1.3	241.25	1	235.00	229.00	0.3	1,938	0.01%
2022/10/20	4.1	239.22	5	238.20	240.00	-1	1,934	-0.05%
2022/10/19	8	245.81	17	244.97	241.50	-9	1,942	-0.46%
2022/10/18	11.1	248.24	2.2	249.90	246.50	8.9	1,940	0.46%
2022/10/17	2	228.67	2.1	234.76	244.00	0	1,964	0.00%
2022/10/14	1	227.50	1	230.57	237.50	0	1,995	0.00%
2022/10/13	5.2	220.03	2.5	224.80	216.00	2.7	2,033	0.13%
2022/10/12	6	235.46	5.2	235.58	235.00	0.9	2,018	0.04%
2022/10/11	2.2	236.17	4.1	239.43	232.00	-1.9	2,042	-0.09%
2022/10/07	8.5	255.18	7	253.50	252.00	1.5	2,044	0.07%
2022/10/06	3.1	267.79	1	265.50	264.50	2.1	2,049	0.10%
2022/10/05	22.2	272.72	21.1	273.23	264.50	1.2	2,044	0.06%
2022/10/04	1.1	253.89	7.5	257.98	269.50	-6.4	1,999	-0.32%
2022/10/03	17.1	251.13	16.1	244.17	245.00	1	1,982	0.05%
2022/09/30	7	227.57	5.1	229.41	242.50	1.9	1,964	0.09%
2022/09/29	8	223.00	6	218.67	220.50	2	1,991	0.10%
2022/09/28	3.2	222.53	3.3	219.68	216.50	-0.1	2,020	-0.01%
2022/09/27	5	234.50	6	233.92	235.50	-1	2,065	-0.05%
2022/09/26	3.1	243.84	3	241.00	231.50	0.1	2,093	0.01%
2022/09/23	6.8	256.81	6.6	254.14	252.00	0.2	2,102	0.01%
2022/09/22	2.1	256.07	2.3	259.75	260.50	-0.2	2,108	-0.01%
2022/09/21	7.4	270.70	19	267.53	265.00	-11.6	2,119	-0.55%
2022/09/20	15.1	272.41	6.1	272.19	273.50	9	2,129	0.42%
2022/09/19	6.2	273.22	4	270.38	268.00	2.2	2,141	0.10%
2022/09/16	6	270.17	7.3	272.17	276.00	-1.3	2,137	-0.06%
2022/09/15	1.1	265.63	6.1	265.88	266.50	-4.9	2,095	-0.24%
2022/09/14	1.5	255.78	0	0.00	257.50	1.5	2,078	0.07%
2022/09/13	4.2	272.29	2	275.75	268.50	2.2	2,072	0.11%
2022/09/12	0.1	272.31	1	269.50	267.50	-0.9	2,064	-0.04%
2022/09/08	0.1	264.09	0	264.00	266.50	0.1	2,071	0.00%
2022/09/07	5.1	258.37	4.2	259.26	261.00	0.9	2,083	0.04%
2022/09/06	4.4	268.89	4.1	266.46	263.00	0.3	2,086	0.01%
2022/09/05	1.2	276.92	0.4	278.00	268.50	0.9	2,101	0.04%
2022/09/02	3.1	287.68	4	286.88	286.00	-0.9	2,092	-0.05%
2022/09/01	6.7	293.13	2.1	290.84	287.00	4.6	2,098	0.22%
2022/08/31	2.1	293.49	3	297.50	301.50	-0.9	2,087	-0.04%
2022/08/30	8	297.00	8.1	299.01	297.00	-0.1	2,088	0.00%
2022/08/29	3.3	299.52	14	300.86	300.00	-10.7	2,120	-0.51%
2022/08/26	10.3	323.08	6.3	319.63	316.50	4	2,108	0.19%
2022/08/25	6.3	320.70	11	322.14	320.00	-4.7	2,111	-0.22%
2022/08/24	12.3	320.78	9	324.89	315.00	3.3	2,187	0.15%
2022/08/23	5	320.20	3.2	322.30	318.50	1.8	2,207	0.08%
2022/08/22	17.1	323.63	17.3	322.43	322.00	-0.1	2,237	-0.01%
2022/08/19	7.5	325.42	5.4	325.72	324.00	2.1	2,239	0.10%
2022/08/18	2.1	323.97	1	317.00	323.50	1.1	2,217	0.05%
2022/08/17	7.2	315.43	11.1	311.13	314.00	-3.9	2,197	-0.18%
2022/08/16	21.5	325.30	10	322.55	313.50	11.5	2,177	0.53%
2022/08/15	4	301.50	7.1	308.88	319.00	-3.1	2,091	-0.15%
2022/08/12	13.2	288.18	17	292.44	290.00	-3.8	2,072	-0.18%
2022/08/11	21.1	301.39	5.3	297.01	299.00	15.8	2,040	0.78%
2022/08/10	5.2	291.16	3	291.17	289.50	2.2	2,043	0.11%
2022/08/09	2.2	290.22	10	291.30	296.50	-7.8	2,047	-0.38%
2022/08/08	12	291.20	7	288.86	295.00	5	2,056	0.24%
2022/08/05	13.1	289.47	12.1	290.49	291.00	1.1	2,059	0.05%
2022/08/04	14.2	286.77	14.3	283.70	283.50	-0.1	2,049	-0.01%
2022/08/03	8.3	289.14	6	291.08	286.00	2.3	2,019	0.11%
2022/08/02	10.6	310.42	7	305.79	299.50	3.6	1,976	0.18%
2022/08/01	8.2	328.78	7	328.79	328.00	1.2	1,940	0.06%
2022/07/29	5.1	333.68	7	334.71	330.00	-1.9	1,940	-0.10%
2022/07/28	7.1	340.45	10	334.85	327.50	-2.9	1,944	-0.15%
2022/07/27	11.1	334.00	6.1	331.33	337.00	5	1,928	0.26%
2022/07/26	10.1	339.50	10	332.40	330.00	0.1	1,919	0.00%
2022/07/25	10	350.85	8	349.44	345.00	2	1,906	0.10%
2022/07/22	15	366.37	17	363.24	355.00	-2	1,904	-0.11%
2022/07/21	18.1	355.92	22.1	355.27	365.00	-3.9	1,867	-0.21%
2022/07/20	22.1	346.76	13	348.62	338.50	9.1	1,820	0.50%
2022/07/19	9	340.73	9	344.10	339.00	0	1,777	0.00%
2022/07/18	7	344.11	12.1	351.55	347.00	-5.1	1,785	-0.28%
2022/07/15	7.2	327.49	7.2	331.17	331.50	0	1,743	0.00%
2022/07/14	6	321.92	7	326.21	334.50	-1	1,723	-0.06%
2022/07/13	3.1	324.38	3.1	331.60	325.00	0	1,702	0.00%
2022/07/12	2.1	318.04	1.2	330.00	315.00	1	1,697	0.06%
2022/07/11	2.1	347.00	0.2	357.16	340.50	2	1,686	0.12%
2022/07/08	8	366.58	8	366.69	365.00	0	1,677	0.00%
2022/07/07	9.1	358.32	16	355.22	362.00	-6.9	1,654	-0.42%
2022/07/06	4.1	366.21	3.2	354.06	346.00	0.9	1,607	0.06%
2022/07/05	6.2	384.97	2	376.27	381.00	4.2	1,568	0.27%
2022/07/04	4.6	394.63	1.1	390.40	379.00	3.5	1,520	0.23%
2022/07/01	9.8	441.14	9	438.72	416.00	0.8	1,491	0.05%
2022/06/30	5.1	465.46	4.1	453.55	451.50	1	1,466	0.07%
2022/06/29	3	490.49	3	489.17	485.00	0	1,452	0.00%
2022/06/28	8	485.30	13.1	483.18	490.00	-5.1	1,436	-0.35%
2022/06/27	8	482.67	5.2	474.22	484.50	2.8	1,417	0.20%
2022/06/24	7.3	448.71	7.4	448.09	445.00	-0.1	1,403	-0.01%
2022/06/23	8	432.31	11.1	436.05	443.00	-3	1,400	-0.22%
2022/06/22	8.2	429.48	7.2	429.05	427.00	0.9	1,409	0.07%
2022/06/21	7	424.78	5.1	430.71	441.50	1.9	1,402	0.14%
2022/06/20	4.3	432.13	19.1	425.38	417.50	-14.8	1,407	-1.05%
2022/06/17	6.2	437.32	5	438.80	440.00	1.2	1,430	0.08%
2022/06/16	2.2	468.20	3.1	461.66	444.00	-0.9	1,450	-0.06%
2022/06/15	3.1	467.61	3	462.00	460.50	0.1	1,458	0.00%
2022/06/14	7.1	468.23	5	460.20	468.00	2.1	1,475	0.14%
2022/06/13	1.3	487.24	1.5	487.67	480.50	-0.2	1,462	-0.01%
2022/06/10	2.5	521.09	3	522.33	520.00	-0.5	1,461	-0.04%
2022/06/09	1.1	538.93	1	545.99	535.00	0.1	1,466	0.00%
2022/06/08	5.4	555.44	3	552.01	548.00	2.4	1,485	0.16%
2022/06/07	16.1	573.12	14	563.96	558.00	2.1	1,488	0.14%
2022/06/06	4.2	558.87	4	561.00	559.00	0.2	1,451	0.01%
2022/06/02	18.2	578.56	15	577.07	571.00	3.2	1,460	0.22%
2022/06/01	33.2	620.20	21.1	607.18	584.00	12.2	1,461	0.83%
2022/05/31	11	580.36	31.3	577.09	612.00	-20.3	1,388	-1.46%
2022/05/30	15.4	569.34	12.2	573.49	557.00	3.2	1,346	0.24%
2022/05/27	15.2	533.33	19.2	524.29	542.00	-4	1,302	-0.31%
2022/05/26	2	499.75	0	0.00	493.50	2	1,279	0.16%
2022/05/25	19.1	499.75	17.1	493.07	506.00	2	1,278	0.16%
2022/05/24	9.1	505.18	7	506.29	489.50	2.1	1,286	0.16%
2022/05/23	5.1	520.98	5	515.04	511.00	0.1	1,288	0.00%
2022/05/20	6.1	521.73	6.1	529.12	515.00	0.1	1,288	0.00%
2022/05/19	1.1	525.32	0	0.00	527.00	1.1	1,283	0.09%
2022/05/18	13.1	508.96	21.6	516.36	521.00	-8.6	1,278	-0.67%
2022/05/17	8.2	493.15	6	491.08	503.00	2.2	1,257	0.18%
2022/05/16	20.1	504.49	16	490.88	481.50	4	1,251	0.32%
2022/05/13	5.1	483.13	6.1	483.68	482.00	-1	1,232	-0.08%
2022/05/12	11	462.26	12	455.50	456.00	-1	1,223	-0.08%
2022/05/11	6.1	452.91	6	448.33	452.00	0.1	1,214	0.01%
2022/05/10	1.1	442.45	1.2	442.14	445.00	-0.1	1,215	-0.01%
2022/05/09	2.1	437.96	1	439.50	433.00	1.1	1,210	0.09%
2022/05/06	2.2	456.86	1	459.50	457.00	1.2	1,215	0.10%
2022/05/05	0	0.00	3.2	482.82	486.50	-3.2	1,243	-0.26%
2022/05/04	1.1	451.86	1.2	454.60	452.00	0	1,253	0.00%
2022/05/03	7.1	458.17	7	461.50	460.50	0.1	1,280	0.01%
2022/04/29	3	469.58	2.1	472.03	468.00	1	1,290	0.07%
2022/04/28	4.6	461.94	4.1	466.18	466.50	0.6	1,324	0.04%
2022/04/27	3.3	447.24	4.2	454.60	460.00	-0.9	1,350	-0.07%
2022/04/26	2.4	479.74	3.3	475.38	470.00	-0.9	1,350	-0.06%
2022/04/25	5.2	492.81	5	485.10	485.00	0.2	1,360	0.01%
2022/04/22	7.5	510.92	10.1	511.87	509.00	-2.6	1,379	-0.19%
2022/04/21	6.2	532.05	3	536.33	532.00	3.2	1,366	0.23%
2022/04/20	9	529.22	0	0.00	527.00	9	1,394	0.65%
2022/04/19	2.1	533.39	0	0.00	521.00	2.1	1,394	0.15%
2022/04/18	2.2	545.70	3.2	544.75	530.00	-1	1,389	-0.07%
2022/04/15	1.1	578.62	1.1	559.41	560.00	0	1,372	0.00%
2022/04/14	1.3	592.14	2.2	591.17	597.00	-0.9	1,369	-0.07%
2022/04/13	2.1	571.62	1.2	576.76	568.00	0.9	1,354	0.07%
2022/04/12	0	557.00	2	573.57	572.00	-2	1,347	-0.15%
2022/04/11	1.2	564.10	3	558.00	549.00	-1.8	1,340	-0.14%
2022/04/08	7.2	586.32	3	580.01	565.00	4.2	1,334	0.31%
2022/04/07	7	617.22	6.2	609.85	592.00	0.8	1,321	0.06%
2022/04/06	2	612.49	0	0.00	608.00	2	1,335	0.15%
2022/04/01	3	632.67	4	629.02	628.00	-1	1,333	-0.07%
2022/03/31	4	641.70	4	636.75	635.00	0	1,331	0.00%
2022/03/30	4.1	653.86	6	651.33	639.00	-1.9	1,332	-0.14%
2022/03/29	5	637.37	6	637.33	638.00	-1	1,322	-0.07%
2022/03/28	4.3	647.06	0	0.00	642.00	4.3	1,312	0.33%
2022/03/25	7	653.36	6.1	661.47	666.00	1	1,302	0.07%
2022/03/24	1	634.09	3	637.34	637.00	-2	1,279	-0.16%
2022/03/23	5	641.40	7.2	641.14	637.00	-2.2	1,273	-0.17%
2022/03/22	10.4	638.85	5	629.40	627.00	5.4	1,256	0.43%
2022/03/21	1	613.76	5	618.69	641.00	-4	1,225	-0.33%
2022/03/18	2	571.50	4.1	586.87	583.00	-2.1	1,201	-0.18%
2022/03/17	2	580.87	2.1	585.32	561.00	-0.1	1,177	-0.01%
2022/03/16	0.2	541.24	5	542.00	551.00	-4.8	1,152	-0.41%
2022/03/15	2.5	559.03	5	546.60	530.00	-2.5	1,143	-0.22%
2022/03/14	4.3	582.78	1	589.85	576.00	3.3	1,137	0.29%
2022/03/11	6.1	602.36	1	606.00	610.00	5.1	1,121	0.45%
2022/03/10	3	647.33	0.3	659.38	661.00	2.7	1,093	0.25%
2022/03/09	3.2	611.59	1	619.96	601.00	2.2	1,087	0.20%
2022/03/08	0.4	611.63	0.1	626.50	610.00	0.3	1,091	0.03%
2022/03/07	4.3	646.58	1.2	651.89	646.00	3.1	1,075	0.29%
2022/03/04	0.8	729.90	0	0.00	713.00	0.8	1,059	0.07%
2022/03/03	1.1	764.29	1	795.00	760.00	0.1	1,044	0.01%
2022/03/01	1	783.04	0.4	796.00	786.00	0.6	1,045	0.06%
2022/02/25	0	0.00	0.1	781.00	776.00	-0.1	1,047	-0.01%
2022/02/24	0.1	769.02	0.1	768.00	765.00	0	1,045	0.00%
2022/02/23	1.1	799.73	0	799.00	790.00	1	1,024	0.10%
2022/02/22	1.1	788.35	1	805.04	813.00	0.1	1,010	0.01%
2022/02/21	3	798.66	0	0.00	808.00	3	1,005	0.30%
2022/02/18	1	804.01	0.1	802.65	808.00	0.9	999	0.09%
2022/02/17	0.1	758.24	2	758.61	761.00	-2	994	-0.20%
2022/02/16	2	762.48	3.1	757.20	751.00	-1.1	999	-0.11%
2022/02/15	0.1	733.28	1	733.86	723.00	-0.9	1,004	-0.09%
2022/02/14	7.6	721.25	0	0.00	714.00	7.6	1,020	0.75%
2022/02/11	0.2	774.89	0	0.00	771.00	0.2	1,008	0.02%
2022/02/10	2.4	784.91	5	775.00	783.00	-2.6	1,004	-0.26%
2022/02/09	5	805.62	1.1	795.26	810.00	4	997	0.40%
2022/02/08	5.1	781.32	0	0.00	772.00	5.1	990	0.52%
2022/02/07	2.6	780.94	0	771.75	809.00	2.5	991	0.25%
2022/01/26	3.3	823.93	5.4	825.31	814.00	-2.1	955	-0.22%
2022/01/25	2.6	895.50	4	931.25	864.00	-1.4	932	-0.15%
2022/01/24	1.2	964.43	0	956.00	960.00	1.1	913	0.12%
2022/01/21	5.2	993.36	2.1	969.41	971.00	3.2	908	0.35%
2022/01/20	1	918.00	2.7	920.46	983.00	-1.7	879	-0.19%
2022/01/19	5	892.00	0.1	886.10	894.00	4.9	845	0.58%
2022/01/18	0.3	867.67	1	880.00	864.00	-0.7	841	-0.08%
2022/01/17	0	810.33	4	824.52	864.00	-4	833	-0.48%
2022/01/14	0.2	801.16	0	0.00	800.00	0.2	828	0.02%
2022/01/13	3	795.37	9	800.00	800.00	-6	819	-0.73%