高端疫苗 (6547)-凱基-竹科券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
50.2
漲跌
▼1.1
漲幅
-2.14%
成交量
783張
產業
上櫃生技醫療類股
711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

高端疫苗 (6547)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	50.60	0	0.00	50.20	1	1,568	0.07%
2024/04/17	1	51.40	0	0.00	51.30	1	1,615	0.06%
2024/04/16	1.1	49.03	0	0.00	48.50	1.1	1,602	0.07%
2024/04/15	0.1	51.18	0.4	51.20	50.70	-0.4	1,585	-0.02%
2024/04/12	0	52.10	0.5	52.30	52.20	-0.5	1,571	-0.03%
2024/04/11	0.1	52.50	0	0.00	52.10	0.1	1,584	0.00%
2024/04/10	0	0.00	0.5	52.90	53.00	-0.5	1,583	-0.03%
2024/04/09	0	51.71	0	0.00	52.10	0	1,581	0.00%
2024/04/08	2.1	51.99	0	0.00	51.70	2.1	1,598	0.13%
2024/04/02	10	52.39	0	0.00	52.40	10	1,596	0.63%
2024/03/29	0	52.10	0	0.00	52.00	0	1,581	0.00%
2024/03/26	0.3	52.20	0	0.00	52.00	0.3	1,596	0.02%
2024/03/25	0.1	53.30	0	0.00	53.50	0.1	1,596	0.01%
2024/03/22	10.1	52.00	17	52.44	53.00	-6.9	1,597	-0.43%
2024/03/21	0.1	53.70	6	53.43	53.10	-5.9	1,572	-0.38%
2024/03/19	0	0.00	3	53.60	53.30	-3	1,596	-0.19%
2024/03/18	0.5	54.60	0	0.00	54.00	0.5	1,598	0.03%
2024/03/15	10	54.50	0	0.00	54.80	10	1,612	0.62%
2024/03/14	0	53.70	1.5	53.82	54.00	-1.5	1,693	-0.09%
2024/03/13	0.2	54.98	11	54.95	54.00	-10.8	1,702	-0.63%
2024/03/12	0.1	56.10	5	55.60	55.70	-4.9	1,718	-0.29%
2024/03/11	1.3	56.01	0	0.00	55.20	1.3	1,733	0.08%
2024/03/08	0.2	57.90	0	0.00	57.50	0.2	1,760	0.01%
2024/03/07	1.3	58.01	1	58.60	59.30	0.3	1,806	0.02%
2024/03/06	0.1	59.20	0	0.00	59.10	0.1	1,805	0.01%
2024/03/05	0.2	59.65	0	0.00	59.30	0.2	1,811	0.01%
2024/03/04	0	60.10	6	60.07	60.00	-6	1,813	-0.33%
2024/03/01	1	61.00	0	0.00	60.80	1	1,815	0.06%
2024/02/26	0	61.30	6	61.05	61.50	-6	1,860	-0.32%
2024/02/23	3.1	60.90	10	60.84	60.60	-6.9	1,854	-0.37%
2024/02/21	0	0.00	1	62.00	61.90	-1	1,850	-0.05%
2024/02/19	0.1	62.70	0	0.00	62.90	0.1	1,888	0.01%
2024/02/16	0	62.20	0	0.00	62.50	0	1,890	0.00%
2024/02/15	0	0.00	5	62.00	61.80	-5	1,890	-0.26%
2024/02/05	19	64.83	5	65.30	65.30	14	1,870	0.75%
2024/02/02	2.2	59.44	0	0.00	60.10	2.2	1,786	0.12%
2024/02/01	0	0.00	1	60.10	60.00	-1	1,789	-0.06%
2024/01/31	1.2	60.39	3	60.30	60.20	-1.8	1,794	-0.10%
2024/01/30	1.2	60.13	0	0.00	60.00	1.2	1,806	0.07%
2024/01/23	0	0.00	1	63.50	63.30	-1	1,807	-0.06%
2024/01/19	0.2	64.05	0	0.00	63.10	0.2	1,816	0.01%
2024/01/18	2.2	66.60	0	0.00	65.40	2.2	1,776	0.12%
2024/01/17	1.1	69.05	3	68.47	67.20	-1.9	1,764	-0.11%
2024/01/16	1.1	68.09	0	0.00	67.00	1.1	1,741	0.06%
2024/01/15	2	70.30	1	69.70	68.60	1	1,750	0.06%
2024/01/11	0.3	65.00	0	0.00	65.30	0.3	1,683	0.02%
2024/01/10	0.1	67.40	0	0.00	68.20	0.1	1,666	0.01%
2024/01/09	1.1	67.35	0	0.00	67.10	1.1	1,676	0.07%
2024/01/03	1	68.60	1	68.40	68.30	0	1,768	0.00%
2024/01/02	0.3	68.97	0	0.00	68.50	0.3	1,817	0.02%
2023/12/29	1	70.20	0	0.00	70.10	1	1,808	0.06%
2023/12/28	0	0.00	1	69.80	70.00	-1	1,819	-0.05%
2023/12/27	0	0.00	0.1	70.00	69.90	-0.1	1,898	0.00%
2023/12/25	0	0.00	1	69.30	69.00	-1	1,917	-0.05%
2023/12/21	1	69.50	0	0.00	69.40	1	1,938	0.05%
2023/12/20	0	0.00	2	69.85	69.80	-2	1,939	-0.10%
2023/12/18	5	70.02	2	69.70	69.30	3	1,946	0.15%
2023/12/15	1	69.70	0	0.00	69.70	1	1,946	0.05%
2023/12/14	0	69.90	0	0.00	69.70	0	1,953	0.00%
2023/12/13	0.1	70.80	0	0.00	70.40	0.1	1,948	0.01%
2023/12/12	1	71.30	0	0.00	70.60	1	1,971	0.05%
2023/12/11	7	72.20	13	72.68	71.10	-6	1,981	-0.30%
2023/12/08	0	0.00	1	75.80	75.80	-1	1,950	-0.05%
2023/12/07	1	75.50	0	0.00	75.00	1	1,977	0.05%
2023/12/06	1	76.00	0	0.00	74.80	1	2,015	0.05%
2023/12/04	5	74.82	12.5	75.44	74.80	-7.5	1,996	-0.37%
2023/12/01	0	0.00	1.2	72.95	72.70	-1.2	1,987	-0.06%
2023/11/30	1	71.70	0	0.00	71.90	1	2,096	0.05%
2023/11/28	2	70.00	2	70.20	70.70	0	2,705	0.00%
2023/11/27	2	71.20	0.2	71.10	69.80	1.8	2,958	0.06%
2023/11/24	0.1	69.00	2	68.90	68.70	-1.9	2,948	-0.06%
2023/11/22	2	68.00	0	0.00	67.90	2	2,972	0.07%
2023/11/20	0	0.00	3	67.50	67.70	-3	2,984	-0.10%
2023/11/17	0	68.20	2	67.80	67.60	-2	3,003	-0.07%
2023/11/14	1	69.70	0	0.00	69.50	1	3,011	0.03%
2023/11/13	0	0.00	10	70.93	69.60	-10	3,025	-0.33%
2023/11/06	1	71.70	2	73.10	73.10	-1	3,228	-0.03%
2023/11/03	0	0.00	1	71.40	71.30	-1	3,204	-0.03%
2023/11/02	1	70.90	2	70.65	71.10	-1	3,205	-0.03%
2023/10/31	0	0.00	0.2	71.20	69.60	-0.2	3,219	0.00%
2023/10/30	0	0.00	13.2	70.64	70.60	-13.2	3,232	-0.41%
2023/10/27	1	70.80	1	70.60	70.80	0	3,249	0.00%
2023/10/20	1	70.10	1	69.10	68.70	0	3,254	0.00%
2023/10/18	1	70.70	1	70.70	69.70	0	3,254	0.00%
2023/10/17	0	0.00	0.1	73.20	72.30	-0.1	3,239	0.00%
2023/10/16	1	74.00	0	0.00	73.70	1	3,256	0.03%
2023/10/13	0.1	73.50	1	72.80	72.70	-1	3,238	-0.03%
2023/10/06	0	0.00	1	75.90	76.20	-1	3,216	-0.03%
2023/10/05	0	0.00	1	73.60	74.00	-1	3,163	-0.03%
2023/10/04	0	0.00	19	74.30	73.40	-19	3,160	-0.60%
2023/10/03	2	75.05	0	0.00	74.00	2	3,151	0.06%
2023/09/28	0	0.00	1	73.00	72.80	-1	3,076	-0.03%
2023/09/25	0	0.00	1	73.00	73.30	-1	3,057	-0.03%
2023/09/22	1	72.00	0	0.00	72.90	1	3,063	0.03%
2023/09/20	0	0.00	1	73.10	73.00	-1	3,081	-0.03%
2023/09/19	0	0.00	5	73.90	73.70	-5	3,079	-0.16%
2023/09/14	2	73.90	5	73.42	73.50	-3	3,022	-0.10%
2023/09/13	1	71.20	2	73.65	73.90	-1	3,015	-0.03%
2023/09/12	3	70.03	1	70.50	70.00	2	2,982	0.07%
2023/09/11	1	72.00	2	75.00	72.00	-1	2,948	-0.03%
2023/09/08	3	73.63	0	73.30	73.40	3	2,883	0.10%
2023/09/07	3	73.07	0	0.00	72.70	3	2,863	0.10%
2023/09/06	5	73.02	2	73.30	72.50	3	2,844	0.11%
2023/09/05	5.1	70.21	5	71.32	72.70	0.1	2,784	0.00%
2023/09/04	7.2	73.34	3	73.20	72.70	4.2	2,640	0.16%
2023/09/01	46.3	78.55	17	78.47	77.60	29.3	2,495	1.17%
2023/08/31	7	76.26	10	76.29	76.30	-3	2,029	-0.15%
2023/08/30	12	69.40	3	69.40	69.40	9	1,765	0.51%
2023/08/28	0	0.00	1	61.60	61.60	-1	1,725	-0.06%
2023/08/25	0	0.00	2	61.65	60.90	-2	1,738	-0.12%
2023/08/23	1	62.60	0	0.00	62.30	1	1,741	0.06%
2023/08/21	1	63.40	1	62.80	63.00	0	1,769	0.00%
2023/08/18	0.2	61.90	0	0.00	61.00	0.2	1,762	0.01%
2023/08/17	0.2	62.70	0	0.00	62.50	0.2	1,804	0.01%
2023/08/16	0.5	62.60	0	0.00	63.50	0.5	1,798	0.03%
2023/08/15	0.1	63.20	0	0.00	63.40	0.1	1,778	0.01%
2023/08/14	1	62.60	3	63.97	62.70	-2	1,747	-0.11%
2023/08/11	0	0.00	3	62.60	62.50	-3	1,653	-0.18%
2023/08/10	0.1	58.30	1	58.70	57.90	-0.9	1,566	-0.06%
2023/08/09	1	59.40	4	59.18	59.10	-3	1,572	-0.19%
2023/08/07	1	59.50	0	0.00	59.00	1	1,611	0.06%
2023/08/02	1	58.90	0	0.00	57.80	1	1,627	0.06%
2023/07/31	0.2	57.90	0	0.00	57.00	0.2	1,660	0.01%
2023/07/28	0.3	58.37	0	0.00	58.40	0.3	1,657	0.02%
2023/07/27	1.1	58.79	0	0.00	58.80	1.1	1,682	0.07%
2023/07/26	0.2	59.75	0	0.00	58.70	0.2	1,689	0.01%
2023/07/24	0.2	60.55	0	0.00	60.20	0.2	1,705	0.01%
2023/07/21	0.1	61.00	1	62.00	60.40	-0.9	1,724	-0.05%
2023/07/19	0	0.00	2	61.20	60.90	-2	1,827	-0.11%
2023/07/14	0	0.00	0.5	57.70	57.80	-0.5	1,999	-0.02%
2023/07/12	0.1	59.60	0	0.00	59.60	0.1	2,577	0.00%
2023/07/11	0.1	60.10	0	0.00	60.00	0.1	2,941	0.00%
2023/07/06	2	60.60	0	0.00	60.50	2	3,018	0.07%
2023/07/05	0.1	61.40	0	0.00	61.10	0.1	3,025	0.00%
2023/07/04	1	61.00	0	0.00	60.70	1	3,061	0.03%
2023/07/03	0.1	60.90	0	0.00	61.10	0.1	3,076	0.00%
2023/06/30	0.1	61.60	0.5	61.60	61.60	-0.4	3,072	-0.01%
2023/06/28	0.1	61.20	0	0.00	61.30	0.1	3,035	0.00%
2023/06/26	10	60.57	0	0.00	60.00	10	3,065	0.33%
2023/06/20	0.1	60.40	0	0.00	60.10	0.1	3,089	0.00%
2023/06/14	0.1	59.50	0	0.00	59.40	0.1	3,105	0.00%
2023/06/13	0.1	60.00	2	59.70	59.50	-1.9	3,129	-0.06%
2023/06/12	0	0.00	2.7	60.41	60.30	-2.7	3,157	-0.09%
2023/06/07	1	62.10	0	0.00	61.90	1	3,353	0.03%
2023/06/06	0.1	61.00	0	0.00	62.60	0.1	3,492	0.00%
2023/06/02	1	61.50	0	0.00	61.50	1	3,541	0.03%
2023/06/01	0.1	62.00	0	0.00	62.00	0.1	3,573	0.00%
2023/05/30	0.3	62.30	14	62.00	61.90	-13.7	3,663	-0.37%
2023/05/29	0.1	63.10	4	63.30	62.60	-3.9	3,766	-0.10%
2023/05/26	14.1	62.30	0	0.00	62.40	14.1	3,781	0.37%
2023/05/25	1	64.10	1	65.80	63.50	0	3,810	0.00%
2023/05/24	0	0.00	1	64.20	64.20	-1	3,815	-0.03%
2023/05/23	0.2	63.75	1	61.70	63.60	-0.8	3,818	-0.02%
2023/05/22	3	60.00	1	60.00	60.40	2	3,809	0.05%
2023/05/19	2	58.80	1	59.90	58.80	1	3,904	0.03%
2023/05/17	0.1	59.32	2	59.60	59.10	-2	3,946	-0.05%
2023/05/16	4	58.53	2	58.50	58.60	2	3,952	0.05%
2023/05/11	4.1	61.13	2	60.10	60.40	2.1	4,047	0.05%
2023/05/10	0.5	61.50	2	61.20	62.70	-1.5	4,056	-0.04%
2023/05/09	2	62.90	1	62.60	61.70	1	4,103	0.02%
2023/05/08	7	64.93	0.1	65.70	63.60	6.9	4,094	0.17%
2023/05/05	6	65.08	1	65.60	65.50	5	4,068	0.12%
2023/05/04	0	0.00	12	62.29	63.50	-12	4,039	-0.30%
2023/05/03	0.1	64.80	1	65.50	63.30	-0.9	4,031	-0.02%
2023/05/02	1	65.60	0	0.00	65.60	1	4,029	0.02%
2023/04/27	2	66.40	1	66.90	65.70	1	4,041	0.02%
2023/04/26	1	66.40	4	66.80	66.50	-3	4,036	-0.07%
2023/04/25	7	67.81	3	67.97	67.50	4	4,029	0.10%
2023/04/24	16	68.71	17	67.92	67.60	-1	3,998	-0.03%
2023/04/21	3	67.07	1	68.70	65.70	2	3,913	0.05%
2023/04/20	2	69.70	2	68.50	68.50	0	3,880	0.00%
2023/04/18	6.1	68.65	10.1	68.76	67.50	-4	3,811	-0.10%
2023/04/17	11.3	70.90	22	70.78	69.90	-10.8	3,746	-0.29%
2023/04/14	13	68.01	13	69.20	69.30	0	3,283	0.00%
2023/04/13	0	0.00	4	63.00	63.00	-4	3,004	-0.13%
2023/04/12	0	0.00	30	57.37	57.30	-30	3,133	-0.96%
2023/04/11	5.3	56.68	2	56.80	56.90	3.3	3,152	0.10%
2023/04/10	3	58.60	0	0.00	58.10	3	3,158	0.09%
2023/04/07	1	60.50	2	59.10	59.30	-1	3,155	-0.03%
2023/04/06	0	0.00	1	58.70	58.50	-1	3,158	-0.03%
2023/03/28	0	0.00	2	57.70	56.80	-2	3,283	-0.06%
2023/03/24	0	0.00	8.9	57.51	57.90	-8.9	3,271	-0.27%
2023/03/23	1	57.00	3	56.97	56.80	-2	3,279	-0.06%
2023/03/22	0.1	57.59	0	0.00	57.90	0.1	3,292	0.00%
2023/03/21	1	57.90	0	0.00	57.90	1	3,297	0.03%
2023/03/20	2	56.00	0	0.00	56.70	2	3,307	0.06%
2023/03/17	1	56.50	0	0.00	56.80	1	3,335	0.03%
2023/03/16	2	57.70	0	0.00	56.40	2	3,347	0.06%
2023/03/15	0	0.00	1	59.40	59.50	-1	3,367	-0.03%
2023/03/14	1	57.20	1	57.50	57.20	0	3,453	0.00%
2023/03/13	6	58.18	3	57.20	57.00	3	3,474	0.09%
2023/03/10	7	62.07	3	61.97	60.40	4	3,440	0.12%
2023/03/09	0	60.50	1	62.00	62.10	-1	3,367	-0.03%
2023/03/08	1.1	56.34	2	56.95	56.50	-0.9	3,287	-0.03%
2023/03/07	1	56.30	0	0.00	56.40	1	3,378	0.03%
2023/03/06	0	56.20	0.8	56.00	55.70	-0.8	3,475	-0.02%
2023/03/03	2.1	56.70	1	56.70	56.40	1.1	3,480	0.03%
2023/03/02	3	57.03	4.7	56.52	56.60	-1.7	3,467	-0.05%
2023/03/01	7	58.51	7	57.44	57.20	0	3,427	0.00%
2023/02/24	3	62.80	4	61.75	61.70	-1	3,384	-0.03%
2023/02/23	4	62.97	5	62.38	63.00	-1	3,416	-0.03%
2023/02/22	1	61.40	1	61.40	61.10	0	3,423	0.00%
2023/02/20	2	63.00	6	63.02	63.30	-4	3,668	-0.11%
2023/02/17	4.1	64.66	5	64.48	63.80	-0.9	3,653	-0.02%
2023/02/16	3	67.57	1	68.10	67.10	2	3,593	0.06%
2023/02/15	0	0.00	1.5	66.56	67.70	-1.5	3,653	-0.04%
2023/02/14	1	68.00	2.5	68.28	68.10	-1.5	3,696	-0.04%
2023/02/13	3.1	68.50	2.1	69.90	68.20	1	3,811	0.03%
2023/02/10	3	72.43	2	73.00	71.50	1	3,829	0.03%
2023/02/09	1	73.80	1	74.60	73.50	0	4,065	0.00%
2023/02/03	1	74.60	1	75.09	74.20	0	4,100	0.00%
2023/02/02	0	0.00	0	74.80	75.00	0	4,114	0.00%
2023/02/01	1	74.40	4	73.78	74.30	-3	4,171	-0.07%
2023/01/31	3	73.30	7	73.17	73.40	-4	4,232	-0.09%
2023/01/30	0	71.90	1.6	72.02	71.80	-1.5	4,322	-0.03%
2023/01/17	1	71.70	1	73.00	71.20	0	4,389	0.00%
2023/01/16	1	73.20	1	72.70	73.30	0	4,494	0.00%
2023/01/13	10	72.00	10.1	71.80	72.00	-0.1	4,632	0.00%
2023/01/12	3	72.00	0	0.00	71.00	3	4,681	0.06%
2023/01/11	13	72.55	13	73.38	72.50	0	4,707	0.00%
2023/01/10	11	73.15	13	74.90	73.20	-2	4,728	-0.04%
2023/01/09	1	74.50	0	0.00	75.20	1	4,756	0.02%
2023/01/06	11	73.15	11	75.30	72.90	0	4,788	0.00%
2023/01/05	12	73.50	13	72.07	73.50	-1	4,804	-0.02%
2023/01/04	0	0.00	1	70.60	70.80	-1	4,912	-0.02%
2023/01/03	2	65.70	2	66.60	67.90	0	4,958	0.00%
2022/12/30	22.2	69.37	20	64.45	69.50	2.2	4,921	0.04%
2022/12/29	0	67.70	0	0.00	68.00	0	4,795	0.00%
2022/12/28	2.4	69.79	0	0.00	68.60	2.4	4,816	0.05%
2022/12/27	0.1	72.68	1	72.60	73.00	-0.9	4,830	-0.02%
2022/12/26	11.2	72.99	12	72.07	73.00	-0.8	4,857	-0.02%
2022/12/22	2	70.90	1	72.10	70.90	1	4,939	0.02%
2022/12/21	1.3	69.90	0	0.00	71.20	1.3	4,991	0.03%
2022/12/20	0.1	74.98	0	0.00	72.00	0.1	5,026	0.00%
2022/12/16	0.1	76.70	0	0.00	76.30	0.1	5,213	0.00%
2022/12/15	0.1	79.00	0	0.00	78.60	0.1	5,303	0.00%
2022/12/14	0.1	78.50	0	0.00	80.90	0.1	5,426	0.00%
2022/12/13	0.1	80.00	0	0.00	80.00	0.1	5,462	0.00%
2022/12/12	1.1	80.08	1	81.60	79.30	0.1	5,510	0.00%
2022/12/09	10	82.60	10	82.20	82.60	0	5,613	0.00%
2022/12/08	10	81.80	10	82.40	81.80	0	5,606	0.00%
2022/12/07	10.1	79.11	15	81.91	79.10	-4.9	5,618	-0.09%
2022/12/06	27	82.99	10	86.90	81.40	17	5,603	0.30%
2022/12/05	10	82.80	10	82.20	82.80	0	5,522	0.00%
2022/12/02	22	81.07	17	81.86	80.90	5	5,491	0.09%
2022/12/01	25	80.70	16	81.03	80.70	9	5,476	0.16%
2022/11/30	15	80.60	11	79.93	81.00	4	5,472	0.07%
2022/11/29	15	79.57	14.1	75.18	79.40	0.9	5,442	0.02%
2022/11/28	8	74.15	6	73.25	74.90	2	5,366	0.04%
2022/11/25	14.1	75.79	12	78.60	75.70	2	5,464	0.04%
2022/11/24	5	77.80	5	78.80	77.80	0	5,488	0.00%
2022/11/23	12	78.60	12	78.90	78.60	0	5,484	0.00%
2022/11/22	11.1	78.94	10	81.40	78.10	1.1	5,474	0.02%
2022/11/21	11.3	80.56	11	81.26	80.20	0.3	5,421	0.00%
2022/11/18	11	79.43	10	79.70	79.40	1	5,382	0.02%
2022/11/17	12	79.63	10	83.20	79.30	2	5,383	0.04%
2022/11/16	1	77.00	2	82.55	84.10	-1	5,176	-0.02%
2022/11/15	1	75.00	2	75.95	76.50	-1	5,100	-0.02%
2022/11/11	0	0.00	5	74.10	73.50	-5	5,037	-0.10%
2022/11/10	20	71.36	19	71.38	71.20	1	4,983	0.02%
2022/11/09	12.1	71.70	17	68.80	71.80	-5	4,916	-0.10%
2022/11/08	13	67.28	11.1	68.55	66.80	2	4,810	0.04%
2022/11/07	20.1	68.72	16	76.20	68.50	4.1	4,729	0.09%
2022/11/03	10	67.00	10	66.90	67.00	0	4,479	0.00%
2022/11/02	20	67.80	20	65.90	67.80	0	4,444	0.00%
2022/11/01	1	65.02	1	64.90	65.00	0	4,398	0.00%
2022/10/31	16.1	64.40	16	63.78	64.40	0.1	4,339	0.00%
2022/10/28	21	63.65	21	65.90	63.60	0	4,406	0.00%
2022/10/27	0	0.00	1	64.20	65.50	-1	4,367	-0.02%
2022/10/26	20	63.60	21	63.29	63.60	-1	4,376	-0.02%
2022/10/25	3	64.50	4	64.62	65.20	-1	4,280	-0.02%
2022/10/24	1.1	64.64	0.1	62.93	63.00	1	4,208	0.02%
2022/10/21	3.3	62.42	0	0.00	60.50	3.3	4,104	0.08%
2022/10/20	0.1	66.30	1	66.40	66.30	-0.9	3,973	-0.02%
2022/10/19	1.1	69.54	0	0.00	69.30	1.1	3,917	0.03%
2022/10/18	1	71.70	1	71.50	71.50	0	3,890	0.00%
2022/10/17	0.1	66.80	0	0.00	70.80	0.1	3,888	0.00%
2022/10/14	0.1	69.40	2	71.19	69.70	-1.9	3,836	-0.05%
2022/10/13	4.2	69.10	4	70.60	68.80	0.2	3,779	0.01%
2022/10/12	0.1	72.90	3	72.57	73.20	-3	3,689	-0.08%
2022/10/11	2.3	69.64	2	69.00	69.60	0.3	3,548	0.01%
2022/10/07	3.1	75.87	1.1	76.09	75.10	2	3,465	0.06%
2022/10/06	0.1	77.28	0	0.00	77.20	0.1	3,418	0.00%
2022/10/05	4.3	81.64	0	0.00	78.50	4.3	3,383	0.13%
2022/10/04	2.5	81.68	0	81.70	80.80	2.5	3,366	0.07%
2022/10/03	14	79.69	0	0.00	79.60	14	3,337	0.42%
2022/09/30	3.1	76.77	3	77.69	79.70	0.1	3,309	0.00%
2022/09/29	0.1	80.09	1	80.20	79.60	-0.9	3,262	-0.03%
2022/09/28	0.3	81.62	9	81.82	78.80	-8.7	3,213	-0.27%
2022/09/27	1	86.40	0	0.00	86.90	1	3,177	0.03%
2022/09/26	2.1	87.04	4	86.20	85.60	-1.9	3,159	-0.06%
2022/09/23	5.4	89.75	6	89.93	88.40	-0.6	3,087	-0.02%
2022/09/22	9.1	93.76	21	92.55	95.50	-11.9	2,972	-0.40%
2022/09/21	2.3	94.20	5	97.56	95.30	-2.7	2,867	-0.09%
2022/09/20	9.3	101.11	0	0.00	101.50	9.3	2,744	0.34%
2022/09/19	0.2	103.00	2	102.75	102.50	-1.8	2,755	-0.07%
2022/09/16	4.6	105.74	6.9	105.05	106.50	-2.3	2,761	-0.08%
2022/09/15	2.3	116.25	1	118.00	115.00	1.3	2,694	0.05%
2022/09/14	2.3	116.76	2	116.50	116.50	0.3	2,691	0.01%
2022/09/13	8.4	124.77	0	0.00	121.50	8.4	2,654	0.32%
2022/09/12	4.2	126.92	2	127.49	127.50	2.3	2,622	0.09%
2022/09/08	0	130.50	2	132.00	130.50	-2	2,580	-0.08%
2022/09/07	1.9	130.02	5	131.80	129.50	-3.1	2,580	-0.12%
2022/09/06	0.5	133.30	0	0.00	132.50	0.5	2,569	0.02%
2022/09/05	1	138.93	0	139.50	136.50	1	2,551	0.04%
2022/09/02	5	140.00	0	0.00	137.50	5	2,534	0.20%
2022/09/01	6	145.17	4.2	141.62	136.00	1.8	2,489	0.07%
2022/08/31	0	0.00	1	139.71	147.00	-1	2,260	-0.05%
2022/08/30	0.5	132.00	0	0.00	134.00	0.5	2,205	0.02%
2022/08/29	1	128.50	3	131.67	132.50	-2	2,191	-0.09%
2022/08/26	1	132.00	1	133.99	132.00	0	2,180	0.00%
2022/08/25	0	0.00	0	133.50	131.50	0	2,162	0.00%
2022/08/24	1	134.00	0	134.00	133.50	1	2,135	0.05%
2022/08/23	0.1	130.00	1	129.00	129.00	-0.9	2,083	-0.04%
2022/08/22	3	130.53	1	132.00	130.50	2	2,066	0.10%
2022/08/19	0.1	133.50	0	0.00	132.00	0.1	2,045	0.01%
2022/08/18	0.1	135.50	0	0.00	134.00	0.1	2,038	0.01%
2022/08/17	0	0.00	0	135.83	135.00	0	2,040	0.00%
2022/08/16	0	0.00	0	135.50	133.50	0	2,027	0.00%
2022/08/12	0	132.98	0	0.00	132.00	0	2,004	0.00%
2022/08/11	0	135.00	0	0.00	133.50	0	2,010	0.00%
2022/08/10	1.1	133.50	1	133.50	134.00	0.1	2,027	0.01%
2022/08/05	0	142.00	0	143.18	143.00	0	2,159	0.00%
2022/08/04	7	144.43	1	142.00	140.50	6	2,193	0.27%
2022/08/03	2	138.50	0	0.00	139.00	2	2,114	0.09%
2022/08/02	2.2	193.12	1	188.00	188.00	1.2	2,109	0.06%
2022/08/01	1	205.00	3	207.17	208.50	-2	2,042	-0.10%
2022/07/27	1	198.00	1.4	199.43	204.50	-0.4	2,073	-0.02%
2022/07/25	1	194.00	1	199.49	199.00	0	2,080	0.00%
2022/07/22	0	0.00	0	196.75	195.00	0	2,070	0.00%
2022/07/21	0.1	184.50	0	188.25	191.50	0.1	2,057	0.00%
2022/07/20	0	0.00	1	184.00	183.50	-1	2,064	-0.05%
2022/07/19	0	180.50	0	0.00	179.50	0	2,119	0.00%
2022/07/18	4	181.50	5	184.90	181.50	-1	2,226	-0.05%
2022/07/15	0.1	174.00	0	0.00	177.50	0.1	2,237	0.00%
2022/07/13	1	175.50	1	172.10	174.50	0	2,253	0.00%
2022/07/12	0.1	169.33	0	0.00	168.00	0.1	2,262	0.01%
2022/07/11	0.2	174.50	0	0.00	177.50	0.2	2,275	0.01%
2022/07/08	0.3	179.31	2	176.75	177.00	-1.7	2,284	-0.07%
2022/07/07	0	0.00	0	179.50	180.00	0	2,298	0.00%
2022/07/06	2.3	178.33	1	178.00	174.00	1.3	2,297	0.06%
2022/07/05	3.2	174.50	4	171.25	177.00	-0.8	2,318	-0.03%
2022/07/04	5.4	177.20	2	176.50	174.50	3.4	2,264	0.15%
2022/07/01	1.1	196.38	0	0.00	193.50	1.1	2,210	0.05%
2022/06/30	1.1	205.47	1	206.51	205.00	0	2,177	0.00%
2022/06/29	4	206.50	2	206.25	205.50	2	2,191	0.09%
2022/06/28	5	206.00	5	206.50	206.00	0	2,193	0.00%
2022/06/27	3.1	209.31	2	207.05	209.00	1	2,179	0.05%
2022/06/24	3	224.67	4	226.38	226.00	-1	2,117	-0.05%
2022/06/23	2	213.09	14.1	219.32	226.50	-12.1	2,090	-0.58%
2022/06/22	1.2	218.56	2	216.75	206.00	-0.8	2,050	-0.04%
2022/06/20	1.1	215.68	3	211.71	205.50	-1.9	2,041	-0.09%
2022/06/17	1.1	219.83	1	216.63	220.00	0	2,044	0.00%
2022/06/16	1	218.00	2	221.48	220.00	-1	2,092	-0.05%
2022/06/15	1	219.50	0	0.00	217.00	1	2,113	0.05%
2022/06/14	6.1	215.52	5	210.70	218.00	1.1	2,126	0.05%
2022/06/13	5.3	209.99	5	213.20	210.00	0.3	2,115	0.01%
2022/06/10	0	221.50	0	223.00	220.00	0	2,146	0.00%
2022/06/09	2	222.00	2	220.50	220.50	0	2,152	0.00%
2022/06/08	1	224.50	1	226.99	222.00	0	2,162	0.00%
2022/06/07	0.2	222.57	0	0.00	222.50	0.2	2,150	0.01%
2022/06/06	3	225.33	3	223.50	221.00	0	2,150	0.00%
2022/06/02	0	0.00	0	220.50	219.00	0	2,158	0.00%
2022/05/31	0	0.00	0	222.50	223.50	0	2,196	0.00%
2022/05/26	0	218.63	0	0.00	217.00	0	2,273	0.00%
2022/05/25	2	221.75	3	222.33	221.00	-1	2,286	-0.04%
2022/05/24	0.2	218.94	0	0.00	216.50	0.2	2,317	0.01%
2022/05/23	0.1	227.50	0	0.00	225.00	0.1	2,309	0.00%
2022/05/19	2.1	226.47	0	0.00	231.00	2.1	2,316	0.09%
2022/05/18	1	229.59	0.1	233.00	229.50	0.9	2,329	0.04%
2022/05/17	2.1	232.41	2	229.75	228.00	0.1	2,362	0.00%
2022/05/16	3.7	223.72	4.3	226.71	234.00	-0.7	2,499	-0.03%
2022/05/13	0	0.00	0	216.00	216.00	0	2,372	0.00%
2022/05/12	2.4	199.42	5.1	198.16	196.50	-2.7	2,364	-0.11%
2022/05/11	1	212.00	0	0.00	210.50	1	2,321	0.04%
2022/05/10	2.1	215.17	1	216.50	215.00	1.1	2,314	0.05%
2022/05/09	0.1	230.17	0	0.00	222.50	0.1	2,323	0.01%
2022/05/06	0.1	233.05	0	0.00	233.50	0.1	2,330	0.01%
2022/05/05	0.3	233.00	3	236.33	234.00	-2.7	2,330	-0.12%
2022/05/04	1.1	238.80	9	244.72	236.00	-7.9	2,328	-0.34%
2022/05/03	0.1	250.13	0	0.00	248.50	0.1	2,308	0.01%
2022/04/29	3.1	252.03	1	252.00	250.50	2.1	2,320	0.09%
2022/04/28	0	255.75	2	255.00	254.00	-2	2,351	-0.08%
2022/04/27	1	256.91	5.2	253.24	256.50	-4.1	2,375	-0.17%
2022/04/26	0.3	259.60	0.1	264.00	255.50	0.2	2,414	0.01%
2022/04/25	2.5	268.19	1.1	266.82	262.00	1.4	2,696	0.05%
2022/04/22	3	273.50	8	267.83	268.00	-5	2,720	-0.18%
2022/04/21	0	0.00	3	267.50	265.00	-3	2,647	-0.11%
2022/04/20	6	261.75	1.1	256.70	267.50	4.9	2,630	0.19%
2022/04/19	5.2	258.94	0	0.00	256.50	5.2	2,624	0.20%
2022/04/18	1.1	264.36	2	267.02	260.00	-1	2,634	-0.04%
2022/04/15	5	266.30	5.1	269.58	263.50	-0.1	2,621	0.00%
2022/04/14	2	266.50	0	269.50	264.50	2	2,599	0.08%
2022/04/13	1	259.55	7.1	259.98	268.00	-6	2,587	-0.23%
2022/04/12	1.1	259.26	0	0.00	258.50	1.1	2,586	0.04%
2022/04/11	1	266.50	3.2	267.16	263.00	-2.2	2,591	-0.08%
2022/04/08	1.1	260.52	1	253.50	261.00	0.1	2,609	0.00%
2022/04/07	2.2	257.89	1	255.50	250.50	1.2	2,645	0.05%
2022/04/06	6.2	263.38	3	262.17	260.00	3.2	2,632	0.12%
2022/04/01	2.1	266.23	2.1	270.48	263.50	-0.1	2,639	0.00%
2022/03/31	1.3	265.27	0	0.00	267.00	1.3	2,635	0.05%
2022/03/29	0.1	262.69	0	0.00	263.50	0.1	2,619	0.00%
2022/03/28	0	264.00	1	268.00	262.50	-1	2,606	-0.04%
2022/03/25	3.2	267.75	0	0.00	262.50	3.2	2,584	0.12%
2022/03/24	12.3	269.89	4.2	270.77	271.00	8.2	2,603	0.31%
2022/03/23	2	269.25	3.1	269.52	268.50	-1.1	2,611	-0.04%
2022/03/22	0	264.67	3	264.50	265.00	-3	2,606	-0.11%
2022/03/21	5	266.80	1	277.00	268.00	4	2,607	0.15%
2022/03/18	1	258.50	4.2	260.78	263.00	-3.2	2,572	-0.13%
2022/03/17	0	0.00	1.2	252.99	254.00	-1.2	2,558	-0.05%
2022/03/16	3	247.67	0	0.00	247.00	3	2,562	0.12%
2022/03/15	6	248.83	4.4	251.73	247.00	1.6	2,641	0.06%
2022/03/14	0	0.00	2.1	246.55	247.00	-2.1	2,652	-0.08%
2022/03/11	1.2	236.39	0	243.00	242.50	1.2	2,655	0.04%
2022/03/10	3	242.33	1	241.50	242.00	2	2,655	0.08%
2022/03/09	0	237.00	0	0.00	237.00	0	2,668	0.00%
2022/03/08	1	238.00	0	0.00	232.00	1	2,669	0.04%
2022/03/07	0.4	244.31	2	244.25	241.50	-1.6	2,654	-0.06%
2022/03/04	0.3	250.33	0.2	248.50	251.50	0.1	2,648	0.00%
2022/03/03	4.3	252.70	1	251.50	251.00	3.3	2,685	0.12%
2022/03/02	8.2	252.63	3.8	253.50	252.00	4.4	2,717	0.16%
2022/03/01	2.1	237.59	0	238.00	242.00	2.1	2,670	0.08%
2022/02/25	2.1	233.98	0	0.00	233.50	2.1	2,679	0.08%
2022/02/24	1.4	233.47	0	0.00	230.00	1.4	2,718	0.05%
2022/02/23	0	246.50	1	245.50	246.50	-1	2,701	-0.04%
2022/02/22	0.4	245.69	4.1	244.64	245.00	-3.7	2,701	-0.14%
2022/02/21	0.2	250.76	0	0.00	249.50	0.2	2,702	0.01%
2022/02/18	1.2	246.33	0	0.00	254.00	1.2	2,697	0.04%
2022/02/17	0.6	253.44	8.1	252.92	251.00	-7.5	2,693	-0.28%
2022/02/16	14.6	278.97	9.1	276.49	261.00	5.5	2,655	0.21%
2022/02/15	2	265.00	0.5	265.00	265.00	1.5	2,489	0.06%
2022/02/14	1.3	245.75	5	243.50	241.00	-3.7	2,483	-0.15%
2022/02/11	0.2	245.88	1	245.00	244.00	-0.8	2,468	-0.03%
2022/02/10	1.2	248.08	0.2	249.00	247.00	1	2,462	0.04%
2022/02/09	1.2	245.63	2	242.00	248.00	-0.8	2,472	-0.03%
2022/02/08	3.4	252.49	0	0.00	246.50	3.4	2,443	0.14%
2022/02/07	0.1	256.00	1	256.00	255.50	-0.9	2,417	-0.04%
2022/01/26	2.6	254.61	1.4	255.14	253.50	1.2	2,413	0.05%
2022/01/25	3.2	264.33	2.3	260.69	260.00	0.9	2,393	0.04%
2022/01/24	0.2	264.23	2.3	267.61	263.00	-2.1	2,394	-0.09%
2022/01/21	10.2	268.96	12.3	269.67	263.00	-2.1	2,422	-0.09%
2022/01/20	12.2	264.24	10	265.00	264.50	2.2	2,412	0.09%
2022/01/19	13.5	263.10	11	264.27	261.50	2.5	2,422	0.10%
2022/01/18	17.8	283.89	19.5	283.34	266.00	-1.7	2,397	-0.07%
2022/01/17	2	268.89	3.3	273.95	283.50	-1.3	2,101	-0.06%
2022/01/14	5.5	262.39	3	258.17	258.00	2.5	2,030	0.12%
2022/01/13	0.5	272.88	3	271.83	271.00	-2.5	2,003	-0.13%
2022/01/12	3.1	278.64	3.2	278.58	276.00	-0.1	1,988	0.00%
2022/01/11	4	283.50	0	0.00	282.50	4	1,978	0.20%
2022/01/10	6.5	284.00	1	286.50	281.00	5.5	1,978	0.28%
2022/01/07	0.2	279.75	5	281.00	279.00	-4.8	2,009	-0.24%
2022/01/06	3	281.17	0	0.00	278.00	3	2,037	0.15%
2022/01/05	0.1	278.50	0	0.00	279.00	0.1	2,086	0.00%
2022/01/04	3.1	274.69	2.5	276.27	275.00	0.6	2,087	0.03%
2022/01/03	12.1	281.16	3	281.00	279.50	9.1	2,084	0.43%
2021/12/30	8.8	299.78	11	296.26	299.00	-2.1	2,070	-0.10%
2021/12/29	1	291.50	0	0.00	287.50	1	2,045	0.05%
2021/12/28	3	291.50	4.4	287.52	291.00	-1.4	2,115	-0.07%
2021/12/27	1.1	285.73	3	283.33	281.00	-1.9	2,166	-0.09%
2021/12/24	0	0.00	2	295.00	293.00	-2	2,167	-0.09%
2021/12/23	4	294.63	2.1	296.12	293.00	1.9	2,173	0.09%
2021/12/22	4	293.87	3	293.17	292.50	1	2,196	0.05%
2021/12/21	4.3	295.05	2	294.50	292.50	2.3	2,193	0.10%
2021/12/20	3	299.17	4.3	300.42	299.50	-1.3	2,167	-0.06%
2021/12/17	2.1	288.43	1	287.00	292.00	1.1	2,118	0.05%
2021/12/16	1.1	286.98	1	286.00	284.00	0.1	2,101	0.00%
2021/12/15	0	0.00	0	283.50	286.00	0	2,097	0.00%
2021/12/14	5	280.50	5.2	280.15	279.00	-0.2	2,093	-0.01%
2021/12/13	5.2	279.82	1	284.00	278.50	4.2	2,083	0.20%
2021/12/10	4	286.00	7.2	284.37	285.00	-3.2	2,093	-0.15%
2021/12/09	7.1	283.97	5.1	289.93	280.00	2	2,079	0.10%
2021/12/08	2	268.00	4	274.50	279.00	-2	1,996	-0.10%
2021/12/07	1.1	249.80	1.1	251.77	254.00	0	1,949	0.00%
2021/12/06	0.1	253.00	2	252.50	250.00	-1.9	1,965	-0.10%
2021/12/03	1.1	248.48	5.2	248.98	249.00	-4.1	2,009	-0.20%
2021/12/02	3.1	246.19	0	0.00	241.00	3.1	2,033	0.15%
2021/12/01	0	240.00	2.1	242.53	238.50	-2.1	2,047	-0.10%
2021/11/30	3	242.50	0	0.00	241.00	3	2,072	0.14%
2021/11/29	3	252.50	2.2	254.28	250.00	0.9	2,094	0.04%
2021/11/26	3	244.33	7.2	245.53	243.50	-4.2	2,086	-0.20%
2021/11/25	3	240.83	0	240.67	237.00	3	2,072	0.14%
2021/11/24	5.2	235.02	2	236.25	240.00	3.2	2,109	0.15%
2021/11/23	2	239.24	8.4	239.13	237.00	-6.4	2,132	-0.30%
2021/11/22	2	214.57	0.6	228.00	228.00	1.4	2,188	0.06%
2021/11/19	0.3	208.66	0.1	213.00	207.50	0.2	2,317	0.01%
2021/11/18	3.1	206.79	1	212.00	214.00	2.1	2,493	0.08%
2021/11/17	0.1	205.79	0	0.00	205.50	0.1	2,609	0.00%
2021/11/16	1.4	205.19	0	0.00	207.00	1.4	2,692	0.05%
2021/11/15	0.3	214.33	6	213.25	212.50	-5.7	2,762	-0.21%
2021/11/12	3.1	223.37	1.1	223.55	223.00	2	2,904	0.07%
2021/11/11	1.1	221.27	0	0.00	221.00	1.1	3,075	0.04%
2021/11/10	0.1	222.42	1	221.50	220.50	-0.9	3,227	-0.03%
2021/11/09	4.2	223.06	1	225.50	223.00	3.2	3,353	0.10%
2021/11/08	2	229.50	2	232.00	225.50	0	3,392	0.00%
2021/11/05	1	230.00	3	225.00	227.50	-2	3,411	-0.06%
2021/11/04	3.1	224.15	10	224.50	222.50	-6.9	3,457	-0.20%
2021/11/03	2	223.50	8	222.50	225.50	-6	3,487	-0.17%
2021/11/02	0	225.50	0	0.00	224.00	0	3,499	0.00%
2021/11/01	1.1	230.67	4.1	227.48	226.00	-3	3,501	-0.08%
2021/10/29	5.2	248.31	1.2	243.71	240.00	3.9	3,499	0.11%
2021/10/28	10	239.50	1.1	239.45	240.00	8.9	3,475	0.26%
2021/10/27	12.2	215.02	2.5	217.70	218.50	9.7	3,510	0.28%
2021/10/26	0.2	197.30	3	197.83	199.00	-2.8	3,496	-0.08%
2021/10/25	0.2	202.50	1	201.00	203.50	-0.8	3,506	-0.02%
2021/10/22	2.1	212.66	1	211.50	208.00	1.1	3,557	0.03%
2021/10/21	1.2	213.50	1	215.50	210.50	0.2	3,590	0.01%
2021/10/20	1	209.00	0	0.00	208.50	1	3,639	0.03%
2021/10/19	0	0.00	2	207.00	210.50	-2	3,792	-0.05%
2021/10/18	0	209.00	1	209.00	208.00	-1	3,873	-0.03%
2021/10/15	2	220.50	1	226.00	218.50	1	4,080	0.02%
2021/10/14	8	210.75	0.1	212.00	212.00	7.9	4,035	0.20%
2021/10/13	6.2	197.65	0	0.00	193.00	6.2	4,037	0.15%
2021/10/12	2.1	211.11	1	209.50	206.00	1.1	4,080	0.03%
2021/10/08	2.5	225.18	2.1	226.12	220.00	0.4	4,107	0.01%
2021/10/07	3.2	221.71	13	213.92	229.00	-9.9	4,169	-0.24%
2021/10/06	3	228.17	3	231.17	225.00	0	4,209	0.00%
2021/10/05	9.3	228.90	9	227.00	227.00	0.3	4,217	0.01%
2021/10/04	9.5	251.04	13	253.20	250.50	-3.6	4,162	-0.09%
2021/10/01	6	282.83	3.2	279.65	278.00	2.8	4,119	0.07%
2021/09/30	3	273.00	20	271.05	273.50	-17	4,144	-0.41%
2021/09/29	4.3	272.21	11.1	268.78	268.00	-6.8	4,161	-0.16%
2021/09/28	0.2	280.17	4	280.89	279.00	-3.9	4,196	-0.09%
2021/09/27	0.1	285.00	6	284.33	282.00	-6	4,226	-0.14%
2021/09/24	1	284.00	3	284.50	285.00	-2	4,261	-0.05%
2021/09/23	0.1	285.00	1	287.00	283.50	-1	4,299	-0.02%
2021/09/22	15	279.23	12	281.42	280.50	3	4,409	0.07%
2021/09/17	2.1	282.34	0	0.00	286.00	2.1	4,478	0.05%
2021/09/16	10	286.60	0	0.00	284.00	10	4,510	0.22%
2021/09/15	15	289.80	2.3	290.52	290.00	12.7	4,547	0.28%
2021/09/14	1.2	280.01	5	283.50	279.00	-3.8	4,586	-0.08%
2021/09/13	0	0.00	8	284.88	282.00	-8	4,596	-0.17%
2021/09/10	9	287.44	10.2	286.09	285.50	-1.2	4,612	-0.03%
2021/09/09	3.1	286.05	25.4	286.86	284.50	-22.3	4,622	-0.48%
2021/09/08	5.7	297.83	6.2	301.13	297.00	-0.5	4,607	-0.01%
2021/09/07	31.1	282.17	15	290.67	295.00	16.1	4,622	0.35%
2021/09/06	3.1	278.04	0	0.00	277.50	3.1	4,732	0.07%
2021/09/03	5	280.40	4.1	281.43	277.00	0.9	4,702	0.02%
2021/09/02	7.3	282.50	12.1	285.20	281.00	-4.8	4,782	-0.10%
2021/09/01	22.1	302.67	25.2	293.42	290.50	-3.1	4,871	-0.06%
2021/08/31	3	302.17	2	302.25	302.50	1	4,859	0.02%
2021/08/30	6	298.33	22	297.32	299.00	-16	4,853	-0.33%
2021/08/27	5	290.00	7.1	287.87	289.50	-2	4,823	-0.04%
2021/08/26	21.2	289.77	20.2	289.65	286.00	1	4,794	0.02%
2021/08/25	35.7	303.65	19	302.29	302.50	16.7	4,693	0.36%
2021/08/24	42.4	326.97	33.2	312.62	304.00	9.2	4,625	0.20%
2021/08/23	22.2	356.27	33.5	354.84	337.00	-11.2	4,507	-0.25%
2021/08/20	19	346.24	9	346.34	355.00	10	4,439	0.23%
2021/08/19	19.3	329.58	15	337.30	334.00	4.3	4,391	0.10%
2021/08/18	23.1	351.27	28.1	350.13	335.50	-5	4,360	-0.11%
2021/08/17	27.1	360.35	24.1	366.32	367.00	3	4,269	0.07%
2021/08/16	16.1	333.76	7.2	329.65	339.50	8.9	4,138	0.21%
2021/08/13	6.1	304.29	28	303.80	309.00	-21.9	4,039	-0.54%
2021/08/12	12.3	290.01	5.1	292.65	289.50	7.2	4,016	0.18%
2021/08/11	5.1	284.77	7	281.36	281.50	-1.9	4,137	-0.05%
2021/08/10	6	289.67	2	286.51	289.00	4	4,281	0.09%
2021/08/09	8.5	281.54	6	282.25	278.00	2.5	4,446	0.06%
2021/08/06	3.2	285.29	1	285.00	283.00	2.2	4,669	0.05%
2021/08/05	5	287.20	11	282.95	282.00	-6	4,861	-0.12%
2021/08/04	3	282.99	7	283.93	280.00	-4	4,955	-0.08%
2021/08/03	5.2	285.81	11.1	285.68	285.00	-5.9	4,951	-0.12%
2021/08/02	4	284.20	5.1	289.77	293.00	-1.1	4,925	-0.02%
2021/07/30	5	280.80	13.1	284.16	277.50	-8.1	4,924	-0.16%
2021/07/29	6	282.50	4	280.00	280.00	2	4,933	0.04%
2021/07/28	2	276.75	4.1	275.12	275.50	-2	5,018	-0.04%
2021/07/27	1.1	269.76	3	263.00	261.50	-1.9	5,079	-0.04%
2021/07/26	3.1	277.19	5	276.50	278.50	-2	5,088	-0.04%
2021/07/23	11.5	260.07	13.1	265.99	263.00	-1.6	5,072	-0.03%
2021/07/22	9.4	286.64	15.1	285.58	282.50	-5.7	4,993	-0.12%
2021/07/21	27.1	298.89	19.5	300.94	299.00	7.7	4,929	0.16%
2021/07/20	2	280.50	0	280.50	280.50	2	4,732	0.04%
2021/07/19	15	258.83	16	256.12	255.00	-1	4,813	-0.02%
2021/07/16	15.5	248.53	20	250.38	258.50	-4.5	4,793	-0.09%
2021/07/15	2	232.50	8.1	234.42	241.00	-6.1	4,726	-0.13%
2021/07/14	18.1	217.03	18	203.11	219.50	0.1	4,713	0.00%
2021/07/13	14.2	213.20	3.1	213.23	210.00	11.1	4,658	0.24%
2021/07/12	5	233.80	7.2	234.89	232.00	-2.2	4,584	-0.05%
2021/07/09	26	241.67	20	239.60	239.00	6	4,641	0.13%
2021/07/08	8	242.57	16	241.16	241.00	-8	4,730	-0.17%
2021/07/07	10.1	248.91	5.1	249.91	248.50	5	4,730	0.11%
2021/07/06	4	239.00	0	239.00	235.00	4	4,739	0.08%
2021/07/05	11	228.73	21	231.90	238.50	-10	4,745	-0.21%
2021/07/02	5.2	240.47	3.1	240.27	237.50	2.1	4,730	0.04%
2021/07/01	8	245.83	3	247.67	243.00	5	4,797	0.10%
2021/06/30	4	243.50	17	244.15	247.00	-13	4,823	-0.27%
2021/06/29	18.2	241.30	18.1	244.27	242.00	0.1	4,876	0.00%
2021/06/28	13.1	265.18	17.1	271.42	258.00	-4	4,877	-0.08%
2021/06/25	11	271.59	15	272.67	269.50	-4	4,900	-0.08%
2021/06/24	12.3	271.76	20	272.05	276.50	-7.7	4,923	-0.16%
2021/06/23	22	270.07	16	266.75	275.00	6	5,050	0.12%
2021/06/22	4	270.88	7	262.14	255.50	-3	5,062	-0.06%
2021/06/21	0.1	280.22	1	272.00	272.00	-0.9	5,161	-0.02%
2021/06/18	1.1	279.34	10	274.00	270.00	-8.9	5,191	-0.17%
2021/06/17	1	254.99	0	255.00	260.00	1	5,234	0.02%
2021/06/16	4.6	255.08	8.5	261.37	255.00	-3.9	5,289	-0.07%
2021/06/15	5.7	274.14	11	277.98	283.00	-5.2	5,283	-0.10%
2021/06/11	2.2	275.50	0	0.00	275.50	2.2	5,171	0.04%
2021/06/09	9.7	250.50	1	250.50	250.50	8.7	5,214	0.17%
2021/06/08	3.2	228.00	13.9	194.19	228.00	-10.8	5,200	-0.21%
2021/06/07	5.2	207.50	15.3	207.50	207.50	-10.1	5,154	-0.20%
2021/06/04	4.2	230.50	11.6	230.50	230.50	-7.4	5,149	-0.14%
2021/06/03	7.2	256.00	7.4	256.00	256.00	-0.2	5,143	0.00%
2021/06/02	4.2	284.00	3.3	284.00	284.00	0.9	5,146	0.02%
2021/06/01	2.1	315.50	33.2	315.50	315.50	-31.1	5,172	-0.60%
2021/05/28	14.1	391.73	16.2	390.17	389.00	-2.1	5,093	-0.04%
2021/05/27	45	397.52	15	392.47	402.00	30	5,050	0.59%
2021/05/26	4.1	388.99	27.1	387.86	386.00	-23	5,024	-0.46%
2021/05/25	21	388.30	10.3	377.46	380.00	10.7	5,073	0.21%
2021/05/24	4.8	391.46	5.1	385.62	396.50	-0.4	5,022	-0.01%
2021/05/21	17	357.09	7	359.14	360.50	10	5,040	0.20%
2021/05/20	14.1	348.13	8.1	347.60	352.00	6	5,007	0.12%
2021/05/19	16	352.06	43.6	341.14	344.50	-27.6	4,972	-0.55%
2021/05/18	22.6	382.24	36.6	380.19	375.50	-13.9	4,890	-0.29%
2021/05/17	27.2	404.22	12	409.71	417.00	15.2	4,770	0.32%
2021/05/14	40.8	356.37	52	376.14	379.50	-11.2	4,819	-0.23%
2021/05/13	50.4	346.50	45.4	342.60	363.00	5	4,773	0.10%
2021/05/12	74.3	314.20	25.2	324.29	330.00	49.1	4,696	1.05%
2021/05/11	34.3	292.49	29.3	294.36	300.00	5.1	4,539	0.11%
2021/05/10	21.1	282.72	1	282.50	280.00	20.1	4,515	0.45%
2021/05/07	0	0.00	7	275.29	275.00	-7	4,520	-0.15%
2021/05/06	30.1	271.26	50	274.08	270.00	-19.9	4,514	-0.44%
2021/05/05	1	279.00	12	278.83	287.00	-11	4,463	-0.25%
2021/05/04	12.5	285.04	1	280.50	281.00	11.5	4,450	0.26%
2021/05/03	22.3	304.46	24.3	307.44	310.00	-2.1	4,379	-0.05%
2021/04/29	2.2	292.89	14	284.11	285.00	-11.8	4,273	-0.28%
2021/04/28	12	281.92	11	277.41	276.00	1	4,253	0.02%
2021/04/27	30	283.17	39.1	278.12	287.00	-9.1	4,267	-0.21%
2021/04/26	29	271.17	28	270.52	268.50	1	4,210	0.02%
2021/04/23	24	264.50	18	264.17	262.00	6	4,211	0.14%
2021/04/22	10.5	267.18	34.1	267.61	259.00	-23.6	4,191	-0.56%
2021/04/21	16	283.72	1	280.50	277.50	15	4,115	0.36%
2021/04/20	4	279.13	17	284.15	287.00	-13	4,124	-0.32%
2021/04/19	22.1	282.38	12	279.92	275.00	10.1	4,152	0.24%
2021/04/16	10.1	288.56	1	292.00	286.00	9.1	4,120	0.22%
2021/04/15	10	283.20	0.2	288.29	288.00	9.8	4,108	0.24%
2021/04/14	43.3	283.42	6	294.58	282.50	37.3	4,119	0.91%
2021/04/13	25.1	303.80	17	305.74	295.00	8.1	4,048	0.20%
2021/04/12	6	314.00	14	314.00	314.00	-8	3,950	-0.20%
2021/04/09	8	278.13	6.4	283.13	285.50	1.6	3,977	0.04%
2021/04/08	3.4	275.08	13.1	275.09	272.50	-9.8	3,999	-0.24%
2021/04/07	11	278.09	10.5	282.05	276.00	0.5	4,096	0.01%
2021/04/06	12.3	275.46	15.6	271.81	270.00	-3.3	4,146	-0.08%
2021/04/01	11.1	291.05	32	290.47	289.00	-20.9	4,076	-0.51%
2021/03/31	12.2	290.14	44	288.17	289.00	-31.8	4,019	-0.79%
2021/03/30	32.2	289.08	24	291.96	296.00	8.2	3,930	0.21%
2021/03/29	4	273.50	16	279.19	284.50	-12	3,829	-0.31%
2021/03/26	18	248.89	15	252.23	259.00	3	3,755	0.08%
2021/03/25	23.4	262.05	13	270.46	253.00	10.4	3,691	0.28%
2021/03/24	8	239.19	1	240.03	249.00	7	3,517	0.20%
2021/03/23	12	216.67	20.1	217.49	226.50	-8.1	3,432	-0.24%
2021/03/22	19	202.00	23	202.80	206.00	-4	3,317	-0.12%
2021/03/19	29	208.38	21.1	205.48	202.00	7.9	3,266	0.24%
2021/03/18	6	208.83	9	208.56	208.00	-3	3,208	-0.09%
2021/03/17	15	197.57	4.2	194.87	197.50	10.8	3,151	0.34%
2021/03/16	25	200.78	13	199.05	197.50	12	3,095	0.39%
2021/03/15	7	201.00	2	202.50	202.00	5	3,068	0.16%
2021/03/12	12.2	203.84	5.2	202.98	197.00	7	3,041	0.23%
2021/03/11	26.1	207.94	28	202.16	214.00	-1.9	2,979	-0.06%
2021/03/10	2.1	199.21	0	0.00	205.00	2.1	2,905	0.07%
2021/03/09	16	190.63	30.6	185.02	196.00	-14.6	2,892	-0.50%
2021/03/08	30.2	200.01	10.9	196.62	188.00	19.3	2,885	0.67%
2021/03/05	1.6	203.50	1.1	202.32	203.50	0.5	2,886	0.02%
2021/03/04	0	182.00	0	0.00	185.00	0	2,903	0.00%
2021/03/03	0	0.00	1	175.00	180.00	-1	2,954	-0.03%
2021/03/02	0	172.50	0.7	172.50	172.50	-0.7	3,103	-0.02%
2021/02/26	2.1	176.05	1.2	174.08	175.50	0.9	3,110	0.03%
2021/02/25	1	192.99	17.6	183.85	185.00	-16.6	3,088	-0.54%
2021/02/24	0.1	175.50	6	175.50	175.50	-5.9	3,017	-0.20%
2021/02/23	19.3	216.80	91.2	215.59	194.50	-71.9	3,047	-2.36%
2021/02/19	4.3	196.50	0.1	196.50	196.50	4.2	3,019	0.14%
2021/02/18	0	0.00	1	179.00	179.00	-1	3,061	-0.03%
2021/02/17	1	163.00	1	163.00	163.00	0	3,051	0.00%
2021/02/05	66.9	140.68	9.3	143.34	148.50	57.6	3,018	1.91%
2021/02/04	106	128.59	47.3	132.19	135.00	58.7	2,799	2.10%	大買/
2021/02/03	33.2	117.31	12	119.08	123.00	21.2	2,649	0.80%
2021/02/02	6.2	109.40	1	111.50	112.00	5.2	2,511	0.21%
2021/02/01	6.2	107.11	2	109.75	110.00	4.2	2,462	0.17%
2021/01/29	10	104.65	7	105.00	103.00	3	2,382	0.13%
2021/01/28	8	107.25	1	107.50	105.50	7	2,359	0.30%
2021/01/27	0	0.00	4	107.38	106.50	-4	2,351	-0.17%
2021/01/26	6	106.83	7	107.43	107.50	-1	2,376	-0.04%
2021/01/25	10.8	108.99	68	109.38	107.50	-57.2	2,399	-2.38%
2021/01/22	21	105.19	1	105.50	104.50	20	2,347	0.85%
2021/01/21	16	104.97	3	106.50	103.50	13	2,340	0.56%
2021/01/20	4.2	106.35	10	105.75	106.00	-5.8	2,322	-0.25%
2021/01/19	4	102.63	1	101.00	103.00	3	2,267	0.13%
2021/01/18	1	102.50	0	0.00	102.00	1	2,275	0.04%
2021/01/15	20	98.69	2	99.10	98.20	18	2,249	0.80%
2021/01/14	21	100.07	0	0.00	100.00	21	2,246	0.93%
2021/01/13	21	100.26	0.2	100.50	100.00	20.8	2,233	0.93%
2021/01/12	1.4	106.71	36	107.40	106.50	-34.6	2,194	-1.58%
2021/01/11	11	99.00	0	0.00	99.10	11	2,123	0.52%
2021/01/08	22	98.35	0	0.00	98.40	22	2,119	1.04%
2021/01/07	1	100.00	4	103.13	100.50	-3	2,111	-0.14%
2021/01/06	5	97.90	0	0.00	95.40	5	2,092	0.24%
2021/01/05	0	0.00	2	97.60	97.60	-2	2,115	-0.09%
2021/01/04	7	97.04	1	97.40	96.70	6	2,119	0.28%
2020/12/31	7.1	106.97	4	110.50	103.00	3.1	2,074	0.15%
2020/12/30	3	115.00	18.2	111.33	110.00	-15.2	1,991	-0.76%
2020/12/29	7	106.71	76.3	103.27	109.50	-69.3	1,865	-3.72%
2020/12/28	2	99.30	42	99.28	99.60	-40	1,777	-2.25%
2020/12/25	1	95.31	1	96.00	95.90	0	1,760	0.00%
2020/12/24	0	0.00	1	95.90	95.10	-1	1,759	-0.06%
2020/12/23	2	95.60	3	95.90	94.00	-1	1,758	-0.06%
2020/12/22	9.5	94.76	0	0.00	98.40	9.5	1,761	0.54%
2020/12/21	4	94.00	0	0.00	92.50	4	1,749	0.23%
2020/12/18	10	93.92	0	0.00	93.80	10	1,752	0.57%
2020/12/17	1	95.60	0	0.00	94.10	1	1,757	0.06%
2020/12/16	0	0.00	1	94.30	94.50	-1	1,773	-0.06%
2020/12/15	5	94.94	0	0.00	94.00	5	1,824	0.27%
2020/12/14	7	96.10	1	95.40	95.50	6	1,829	0.33%
2020/12/11	4	92.30	2	95.00	94.90	2	1,842	0.11%
2020/12/10	3.1	93.91	1	95.20	93.80	2.1	1,835	0.11%
2020/12/09	13.1	96.08	1	93.90	93.90	12.1	1,845	0.65%
2020/12/07	4.1	97.26	13	96.64	96.00	-8.9	1,857	-0.48%
2020/12/04	21	101.45	3	100.67	100.50	18	1,858	0.97%
2020/12/02	5	101.50	4	102.50	102.50	1	1,901	0.05%
2020/12/01	5	104.90	4	105.00	103.00	1	1,916	0.05%
2020/11/30	0	0.00	7	103.43	107.00	-7	1,916	-0.37%
2020/11/27	5	103.50	273.5	101.21	102.00	-268.5	1,869	-14.36%	大賣/鉅額交易
2020/11/26	17	110.56	7	109.57	107.00	10	1,846	0.54%
2020/11/25	0	0.00	3	102.50	102.50	-3	1,766	-0.17%
2020/11/24	7	92.80	0	0.00	93.20	7	1,778	0.39%
2020/11/23	6	92.30	5	92.92	92.60	1	1,799	0.06%
2020/11/20	4	92.35	4	92.50	92.10	0	1,802	0.00%
2020/11/19	10	94.48	11	94.55	95.40	-1	1,777	-0.06%
2020/11/18	3	92.57	3	92.70	92.30	0	1,774	0.00%
2020/11/17	3	92.83	5.1	93.18	94.30	-2.1	1,804	-0.12%
2020/11/16	4	89.18	4	88.58	88.50	0	1,806	0.00%
2020/11/13	4	89.90	1	89.90	89.90	3	1,883	0.16%
2020/11/12	1	87.51	5	88.40	88.80	-4	1,903	-0.21%
2020/11/11	9	89.48	0	0.00	88.50	9	1,914	0.47%
2020/11/10	4	89.13	2	87.35	87.90	2	1,913	0.10%
2020/11/09	1	85.40	0	0.00	84.60	1	1,929	0.05%
2020/11/05	2	86.65	0	0.00	86.50	2	2,011	0.10%
2020/11/04	0	0.00	1	87.60	87.20	-1	2,044	-0.05%
2020/11/03	4	89.80	28	88.59	88.00	-24	2,076	-1.16%
2020/11/02	3	90.60	1	91.70	90.60	2	2,065	0.10%
2020/10/30	0	0.00	1.3	83.65	83.40	-1.3	2,061	-0.06%
2020/10/29	0.3	86.00	1	84.80	85.80	-0.7	2,120	-0.03%
2020/10/28	7	86.34	12	86.27	85.20	-5	2,189	-0.23%
2020/10/27	6	85.20	0	0.00	83.80	6	2,191	0.27%
2020/10/26	1	83.50	2	83.60	83.00	-1	2,211	-0.05%
2020/10/22	0	0.00	2	87.45	87.40	-2	2,355	-0.08%
2020/10/21	2	89.25	2	89.10	89.10	0	2,464	0.00%
2020/10/20	0	0.00	1	90.40	89.80	-1	2,507	-0.04%
2020/10/16	2	91.10	0	0.00	89.60	2	2,615	0.08%
2020/10/14	4	92.55	1	92.50	91.10	3	2,804	0.11%
2020/10/13	2	89.25	1	89.90	89.40	1	2,935	0.03%
2020/10/12	2	94.10	6	93.65	93.10	-4	2,944	-0.14%
2020/10/07	1	97.60	9	97.70	97.70	-8	3,065	-0.26%
2020/10/06	2	99.10	0	0.00	98.70	2	3,155	0.06%
2020/10/05	2	99.55	0	0.00	98.60	2	3,303	0.06%
2020/09/30	1	95.20	2	96.00	98.80	-1	3,393	-0.03%
2020/09/29	2	94.50	0	0.00	93.70	2	3,525	0.06%
2020/09/28	2	96.75	1	96.70	96.50	1	3,587	0.03%
2020/09/25	1	99.90	10	93.40	95.00	-9	3,660	-0.25%
2020/09/24	1	100.00	10	101.00	99.50	-9	3,725	-0.24%
2020/09/23	0	0.00	1	103.00	102.50	-1	3,818	-0.03%
2020/09/22	1	102.50	0	0.00	102.00	1	3,916	0.03%
2020/09/21	2	104.00	0	0.00	102.50	2	4,094	0.05%
2020/09/18	0	0.00	3	102.50	103.00	-3	4,147	-0.07%
2020/09/16	0	0.00	4	102.75	101.50	-4	4,240	-0.09%
2020/09/15	0	0.00	2	99.10	99.00	-2	4,314	-0.05%
2020/09/14	4	97.08	2	98.60	97.00	2	4,433	0.05%
2020/09/11	5	98.06	4	97.40	97.00	1	4,655	0.02%
2020/09/10	3	102.50	2	100.50	100.00	1	4,852	0.02%
2020/09/09	6	102.92	4	103.00	101.50	2	4,946	0.04%
2020/09/08	4	104.13	4	103.00	106.50	0	5,090	0.00%
2020/09/07	1	100.00	1	100.50	99.70	0	5,194	0.00%
2020/09/04	12	100.54	6	101.83	100.50	6	5,396	0.11%
2020/09/03	8	99.38	2	99.65	98.80	6	5,565	0.11%
2020/09/02	2	101.50	0	0.00	101.00	2	5,659	0.04%
2020/09/01	4	102.63	3	103.17	102.00	1	5,716	0.02%
2020/08/31	9	106.39	7	108.57	105.50	2	5,721	0.03%
2020/08/28	1	104.00	5	103.60	103.00	-4	5,706	-0.07%
2020/08/25	0	0.00	1	99.00	99.10	-1	6,019	-0.02%
2020/08/24	2	101.50	2	102.00	101.00	0	6,138	0.00%
2020/08/21	4	100.88	6	100.28	103.50	-2	6,248	-0.03%
2020/08/20	2	92.70	19	97.43	95.20	-17	6,403	-0.27%
2020/08/19	5	103.50	2	102.50	100.00	3	6,668	0.04%
2020/08/18	0	0.00	11	96.89	98.60	-11	6,835	-0.16%
2020/08/17	14	90.34	1	90.00	89.70	13	7,088	0.18%
2020/08/14	1	89.80	0	0.00	91.00	1	7,195	0.01%
2020/08/13	5	92.00	5	90.70	90.00	0	7,469	0.00%
2020/08/12	4	94.73	4	95.25	94.90	0	7,507	0.00%
2020/08/11	6	95.33	0	0.00	93.10	6	7,655	0.08%
2020/08/10	5	100.00	2	103.00	100.00	3	7,675	0.04%
2020/08/07	1	104.00	11	104.27	103.50	-10	7,858	-0.13%
2020/08/06	4	102.00	10	103.05	101.00	-6	8,049	-0.07%
2020/08/05	2	101.50	1	101.50	101.00	1	8,139	0.01%
2020/08/04	4	105.25	3	105.50	104.00	1	8,344	0.01%
2020/08/03	6	103.33	15	104.93	108.50	-9	8,536	-0.11%
2020/07/31	1	99.90	0	0.00	99.00	1	8,874	0.01%
2020/07/30	3	99.00	0	0.00	99.10	3	8,900	0.03%
2020/07/29	6	99.73	8	100.75	98.00	-2	8,995	-0.02%
2020/07/28	11	93.83	9	95.22	96.80	2	9,085	0.02%
2020/07/27	11	99.15	3	99.90	96.80	8	9,064	0.09%
2020/07/24	1	107.00	2	109.00	107.00	-1	9,058	-0.01%
2020/07/23	5	111.70	1	113.50	109.00	4	9,275	0.04%
2020/07/22	4	113.00	2	110.50	112.00	2	9,417	0.02%
2020/07/21	0	0.00	2	109.00	107.50	-2	9,504	-0.02%
2020/07/20	10	104.40	7	102.21	107.00	3	9,606	0.03%
2020/07/17	20	114.70	4	113.88	112.50	16	9,548	0.17%
2020/07/16	3	126.67	4	128.00	124.50	-1	9,525	-0.01%
2020/07/15	4	124.75	3	127.33	124.50	1	9,663	0.01%
2020/07/14	5	129.30	6	128.00	129.00	-1	9,617	-0.01%
2020/07/13	9	129.17	5	126.30	126.00	4	9,570	0.04%
2020/07/10	5	130.70	15	129.60	130.00	-10	9,534	-0.10%
2020/07/09	14	126.25	5	126.20	124.00	9	9,412	0.10%
2020/07/08	4	126.13	19	126.55	127.50	-15	9,332	-0.16%
2020/07/07	6	119.75	4	120.13	119.00	2	9,215	0.02%
2020/07/06	17	122.00	3	122.50	121.50	14	9,209	0.15%
2020/07/03	5	120.70	2	122.00	121.00	3	9,188	0.03%
2020/07/02	12	125.71	3	124.50	123.00	9	9,143	0.10%
2020/07/01	6	119.58	8	119.50	122.50	-2	9,107	-0.02%
2020/06/30	6	121.17	13	122.38	121.50	-7	9,032	-0.08%
2020/06/29	6	114.33	4	117.75	118.50	2	8,874	0.02%
2020/06/24	6	109.00	3	112.00	108.00	3	8,869	0.03%
2020/06/23	5	114.70	6	115.17	113.00	-1	8,821	-0.01%
2020/06/22	10	114.35	6	115.50	113.50	4	8,813	0.05%
2020/06/19	6	114.50	3	115.67	113.50	3	8,763	0.03%
2020/06/18	12	117.71	5	116.80	119.50	7	8,676	0.08%
2020/06/17	9	113.89	3	112.00	115.50	6	8,475	0.07%
2020/06/16	3	105.67	6	107.92	105.00	-3	8,308	-0.04%
2020/06/15	8	107.63	2	108.00	106.00	6	8,290	0.07%
2020/06/12	3	100.50	22	97.09	104.00	-19	8,214	-0.23%
2020/06/11	25	101.86	7	101.37	96.00	18	8,193	0.22%
2020/06/10	7	103.43	30	104.37	105.50	-23	8,026	-0.29%
2020/06/09	14	90.08	6	94.38	96.30	8	7,856	0.10%
2020/06/08	5	90.00	32.1	90.60	87.60	-27.1	7,796	-0.35%
2020/06/05	6	91.17	15	89.97	91.40	-9	7,751	-0.12%
2020/06/04	3	92.07	0	0.00	91.00	3	7,761	0.04%
2020/06/03	7	94.17	15	94.51	93.90	-8	7,746	-0.10%
2020/06/02	12	90.49	12	93.50	89.00	0	7,687	0.00%
2020/06/01	14.1	102.71	8	99.48	97.00	6.1	7,596	0.08%
2020/05/29	8	99.55	8	100.75	101.50	0	7,519	0.00%
2020/05/28	5	95.14	8	98.53	98.00	-3	7,444	-0.04%
2020/05/27	25	100.20	35	98.85	98.00	-10	7,410	-0.13%
2020/05/26	45	103.74	25	103.42	107.00	20	7,256	0.28%
2020/05/25	80	96.66	11	99.96	100.50	69	7,085	0.97%
2020/05/22	25	88.78	27	89.81	91.40	-2	7,186	-0.03%
2020/05/21	20	84.03	8	83.73	83.10	12	6,910	0.17%
2020/05/20	22	82.74	15	84.31	84.60	7	6,892	0.10%
2020/05/19	1	85.80	6	85.80	85.80	-5	6,676	-0.07%
2020/05/18	20	77.69	15	77.01	78.00	5	6,790	0.07%
2020/05/15	3	71.70	2	73.00	72.10	1	6,764	0.01%
2020/05/14	11	75.74	24	74.83	73.10	-13	6,756	-0.19%
2020/05/13	19	72.06	24	72.11	75.00	-5	6,547	-0.08%
2020/05/12	6	66.73	2	66.40	68.20	4	6,365	0.06%
2020/05/11	17	66.05	10.5	64.58	66.50	6.5	6,245	0.10%
2020/05/08	21	75.22	28	74.91	70.40	-7	5,998	-0.12%
2020/05/07	37	75.86	24	75.57	78.20	13	5,762	0.23%
2020/05/06	1	71.10	4	71.10	71.10	-3	5,353	-0.06%
2020/05/05	4	63.38	7	63.91	64.70	-3	5,321	-0.06%
2020/05/04	0	0.00	39	57.74	58.90	-39	5,216	-0.75%
2020/04/30	11	54.32	2	55.20	53.60	9	5,120	0.18%
2020/04/29	15	54.15	12	54.05	53.30	3	5,081	0.06%
2020/04/28	22	56.64	25	56.95	55.50	-3	5,019	-0.06%
2020/04/27	31	54.37	18	54.11	54.60	13	4,773	0.27%
2020/04/24	6	49.54	12	50.15	49.65	-6	4,577	-0.13%
2020/04/23	5	48.94	11	49.17	49.90	-6	4,435	-0.14%
2020/04/22	1	47.20	28	46.92	46.80	-27	4,259	-0.63%
2020/04/21	31	45.93	12	46.82	47.00	19	4,177	0.45%
2020/04/20	12	46.24	71.6	47.34	47.90	-59.6	4,046	-1.47%
2020/04/17	7	43.70	0	0.00	43.55	7	3,852	0.18%
2020/04/15	22	44.75	4	44.11	43.85	18	3,784	0.48%
2020/04/14	11	45.56	0	0.00	45.25	11	3,722	0.30%
2020/04/13	2	45.15	0	0.00	45.15	2	3,690	0.05%
2020/04/10	4.1	45.35	0	0.00	45.20	4.1	3,668	0.11%
2020/04/09	1	46.90	1	46.60	45.90	0	3,647	0.00%
2020/04/08	1	47.00	21	46.90	47.00	-20	3,579	-0.56%
2020/04/07	1	45.55	8	45.79	45.55	-7	3,517	-0.20%
2020/04/06	1	45.45	5	46.09	46.60	-4	3,466	-0.12%
2020/04/01	2	43.95	20	44.03	43.95	-18	3,387	-0.53%
2020/03/31	2	45.20	1	45.00	45.10	1	3,353	0.03%
2020/03/30	14	46.50	17.1	46.32	46.00	-3.1	3,322	-0.09%
2020/03/27	2	44.13	2	45.00	43.75	0	3,257	0.00%
2020/03/26	0	0.00	11	44.95	45.00	-11	3,209	-0.34%
2020/03/24	3	42.98	0	0.00	43.00	3	3,095	0.10%
2020/03/23	1	43.40	9	43.85	43.40	-8	3,043	-0.26%
2020/03/20	19	45.89	0	0.00	45.10	19	2,997	0.63%
2020/03/19	10	47.25	17	42.77	44.10	-7	2,933	-0.24%
2020/03/18	9	47.23	2	43.40	46.30	7	2,841	0.25%
2020/03/17	23	44.72	37	44.78	45.95	-14	2,740	-0.51%
2020/03/16	2	41.85	21	40.05	42.05	-19	2,594	-0.73%
2020/03/12	7.1	43.53	1	43.00	42.45	6.1	2,510	0.24%
2020/03/11	0.2	46.60	6	47.11	46.95	-5.8	2,441	-0.24%
2020/03/10	27	46.62	19	46.89	46.65	8	2,409	0.33%
2020/03/09	3	50.97	0	0.00	50.10	3	2,347	0.13%
2020/03/06	3	50.00	11	51.73	51.40	-8	2,282	-0.35%
2020/03/05	7	49.70	9	49.93	50.10	-2	2,216	-0.09%
2020/03/04	2	52.95	8	52.05	52.70	-6	2,117	-0.28%
2020/03/03	12.1	51.91	22	51.60	51.80	-9.9	2,073	-0.48%
2020/03/02	22.1	54.66	8	54.41	54.50	14.1	2,003	0.70%
2020/02/27	2	50.85	25.1	51.04	51.00	-23.1	1,886	-1.22%
2020/02/26	56	51.96	12	52.67	52.50	44	1,814	2.42%
2020/02/25	55.2	51.26	36	51.29	52.30	19.2	1,648	1.16%
2020/02/24	2	47.60	1	47.60	47.60	1	1,284	0.08%
2020/02/21	18	42.80	15	42.85	43.30	3	1,266	0.24%
2020/02/20	15	39.65	3	39.70	39.40	12	1,148	1.05%
2020/02/19	43.1	41.32	26	41.65	41.50	17.1	1,058	1.61%
2020/02/18	11	38.62	43	38.88	39.40	-32	846	-3.78%
2020/02/17	1	33.50	4	34.14	35.85	-3	687	-0.44%
2020/02/14	0.5	32.60	0	0.00	32.60	0.5	601	0.08%
2020/02/13	20	32.78	1	33.10	33.00	19	580	3.28%
2020/02/12	0	0.00	3	31.47	31.60	-3	526	-0.57%
2020/02/11	0	0.00	1	31.70	31.45	-1	516	-0.19%
2020/02/10	5	32.00	1	32.55	32.00	4	505	0.79%
2020/02/07	5	31.50	0	0.00	31.50	5	477	1.05%
2020/02/06	1	31.50	18	31.16	31.05	-17	466	-3.64%
2020/02/05	5	31.23	14	31.30	30.90	-9	451	-1.99%
2020/02/04	2	32.00	1	32.70	32.10	1	433	0.23%
2020/02/03	3	33.22	1	34.35	34.90	2	371	0.54%
2020/01/31	4	34.65	34	32.05	32.05	-30	313	-9.56%
2020/01/20	1	30.25	0	0.00	30.75	1	231	0.43%
2020/01/16	1	29.15	0	0.00	29.30	1	212	0.47%
2019/12/18	0	0.00	4	27.90	28.00	-4	126	-3.16%
2019/12/16	4	28.10	0	0.00	28.10	4	124	3.21%
2019/12/02	0	0.00	1	27.05	27.20	-1	105	-0.95%
2019/11/29	1	27.70	0	0.00	27.40	1	104	0.96%
2019/10/07	5	27.50	0	0.00	27.70	5	115	4.33%
2019/08/23	0	0.00	1	28.65	28.55	-1	111	-0.90%
2019/08/07	1	29.80	0	0.00	29.75	1	104	0.95%
2019/05/20	0	0.00	1	32.20	32.35	-1	231	-0.43%
2019/05/15	5	32.75	0	0.00	32.95	5	238	2.10%
2019/04/30	10	33.92	0	0.00	34.35	10	236	4.24%
2019/04/29	1	34.65	5	34.92	34.50	-4	234	-1.71%
2019/04/25	2	35.10	0	0.00	35.00	2	230	0.87%
2019/04/15	3	35.63	0	0.00	35.60	3	239	1.25%
2019/04/11	2	36.10	0	0.00	36.00	2	238	0.84%
2019/04/09	0	0.00	1	36.10	36.00	-1	232	-0.43%
2019/04/03	1	34.85	0	0.00	34.75	1	226	0.44%
2019/04/02	1	34.90	0	0.00	34.90	1	227	0.44%
2019/04/01	3	35.15	0	0.00	34.90	3	225	1.33%
2019/03/29	1	35.30	0	0.00	35.30	1	224	0.45%
2019/03/22	3	35.45	0	0.00	35.65	3	229	1.31%
2019/03/19	1	35.25	0	0.00	35.55	1	234	0.43%
2019/03/18	1	35.25	0	0.00	35.40	1	233	0.43%
2019/03/15	1	35.95	0	0.00	35.60	1	233	0.43%
2019/03/14	2	36.13	0	0.00	36.10	2	229	0.87%
2019/03/13	0	0.00	1	36.25	36.15	-1	236	-0.42%
2019/03/07	1	37.30	0	0.00	37.15	1	277	0.36%
2019/03/06	4	38.44	0	0.00	38.30	4	267	1.49%
2019/03/05	1	35.75	0	0.00	36.15	1	238	0.42%
2019/02/27	2	35.33	0	0.00	35.55	2	235	0.85%
2019/02/26	4	35.49	0	0.00	35.70	4	237	1.68%
2019/02/25	1	35.60	0	0.00	35.55	1	238	0.42%
2019/02/22	2	35.70	0	0.00	35.60	2	238	0.84%
2019/02/18	4	36.14	0	0.00	36.25	4	248	1.61%
2019/02/15	2	36.08	0	0.00	36.20	2	246	0.81%
2019/02/14	7	35.30	0	0.00	35.85	7	241	2.89%
2019/02/13	29	35.35	0	0.00	35.50	29	244	11.88%
2019/01/29	10	35.00	0	0.00	35.10	10	247	4.04%
2019/01/28	10	35.00	0	0.00	35.05	10	252	3.96%
2019/01/08	0	0.00	10	36.80	36.80	-10	307	-3.26%
2018/12/27	10	34.90	0	0.00	34.85	10	404	2.47%
2018/12/17	0	0.00	5	37.30	37.55	-5	483	-1.03%
2018/12/07	0	0.00	3	37.35	37.35	-3	493	-0.61%
2018/12/06	2	37.40	0	0.00	37.40	2	513	0.39%
2018/12/05	0	0.00	4	38.40	38.50	-4	510	-0.78%
2018/12/03	5	38.20	1	38.20	37.70	4	498	0.80%
2018/11/28	1	36.60	0	0.00	36.50	1	471	0.21%
2018/11/09	1	37.25	2	37.00	37.00	-1	449	-0.22%
2018/11/08	4	36.79	0	0.00	36.60	4	447	0.89%
2018/11/06	0	0.00	2	36.35	36.10	-2	449	-0.44%
2018/11/05	2	36.95	0	0.00	36.75	2	447	0.45%
2018/11/01	0	0.00	2	36.00	36.50	-2	440	-0.45%
2018/10/31	1	36.50	2	36.50	36.25	-1	435	-0.23%
2018/10/30	1	37.00	0	0.00	36.85	1	428	0.23%
2018/10/23	0	0.00	2	36.45	36.00	-2	409	-0.49%
2018/10/16	0	0.00	1	36.25	36.15	-1	409	-0.24%
2018/10/15	1	36.60	0	0.00	36.55	1	404	0.25%
2018/10/11	0	0.00	1	34.60	34.15	-1	388	-0.26%
2018/10/09	0	0.00	1	38.50	37.85	-1	367	-0.27%
2018/10/08	1	40.00	0	0.00	40.45	1	349	0.29%
2018/10/04	0	0.00	45	39.02	38.60	-45	298	-15.08%
2018/10/03	3	38.80	0	0.00	38.85	3	264	1.13%
2018/09/12	0	0.00	21	36.04	36.55	-21	287	-7.29%
2018/09/11	0	0.00	10	35.00	34.90	-10	265	-3.76%
2018/09/10	0	0.00	1	34.00	33.80	-1	262	-0.38%
2018/09/07	0	0.00	1	34.10	33.50	-1	259	-0.38%
2018/09/03	1	32.15	0	0.00	32.20	1	258	0.39%
2018/07/25	1	34.30	0	0.00	34.15	1	429	0.23%
2018/07/24	0	0.00	20	35.75	35.10	-20	433	-4.61%
2018/07/23	0	0.00	1	35.10	35.30	-1	444	-0.22%
2018/07/19	2	34.05	0	0.00	33.85	2	498	0.40%
2018/07/18	2	34.15	0	0.00	34.35	2	538	0.37%
2018/07/17	2	34.60	0	0.00	34.60	2	569	0.35%
2018/07/16	2	34.40	0	0.00	34.30	2	587	0.34%
2018/07/13	0	0.00	1	35.00	34.50	-1	629	-0.16%
2018/07/12	1	34.30	0	0.00	34.40	1	671	0.15%
2018/07/11	1	34.80	1	34.90	34.35	0	773	0.00%
2018/07/10	0	0.00	1	36.00	35.15	-1	795	-0.13%
2018/07/04	1	34.80	0	0.00	35.00	1	890	0.11%
2018/07/02	0	0.00	1	36.15	35.90	-1	968	-0.10%
2018/06/28	1	35.55	0	0.00	35.15	1	975	0.10%
2018/06/26	1	36.00	0	0.00	35.50	1	982	0.10%
2018/06/25	1	38.20	1	37.10	37.00	0	977	0.00%
2018/06/22	1	38.60	2	38.30	38.50	-1	959	-0.10%
2018/06/21	0	0.00	2	35.55	35.60	-2	923	-0.22%
2018/06/06	25	33.05	0	0.00	33.05	25	972	2.57%
2018/05/29	0	0.00	6	32.00	32.00	-6	975	-0.62%
2018/05/28	0	0.00	2	32.10	31.90	-2	977	-0.20%
2018/05/18	0	0.00	1	33.65	33.55	-1	997	-0.10%
2018/05/14	0	0.00	1	33.90	33.35	-1	1,030	-0.10%
2018/05/10	0	0.00	1	35.00	34.70	-1	1,070	-0.09%
2018/05/09	1	34.80	0	0.00	34.75	1	1,087	0.09%
2018/05/04	11	34.97	1	35.55	35.35	10	1,101	0.91%
2018/05/03	2	36.80	0	0.00	36.65	2	1,079	0.19%
2018/05/02	2	39.43	0	0.00	39.15	2	1,060	0.19%
2018/04/30	0	0.00	6	38.25	38.65	-6	1,049	-0.57%
2018/04/27	17	38.39	0	0.00	38.05	17	1,053	1.61%
2018/04/26	12	39.00	8	38.90	39.00	4	1,040	0.38%
2018/04/25	11	41.00	1	41.00	40.80	10	1,012	0.99%
2018/04/24	0	0.00	4	42.05	43.00	-4	992	-0.40%
2018/04/23	14	41.09	1	42.30	41.60	13	967	1.34%
2018/04/20	12	40.05	1	40.20	40.20	11	951	1.16%
2018/04/19	1	42.60	1	42.30	41.20	0	951	0.00%
2018/04/18	4	39.74	7	39.94	39.45	-3	920	-0.33%
2018/04/17	11	41.97	14	42.11	41.00	-3	882	-0.34%