金麗科 (3228)-富邦-建國券商分點個股進出

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

金麗科

(3228)

股價
318.0
漲跌
▼17.5
漲幅
-5.22%
成交量
972張
產業
上櫃半導體類股
294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

金麗科 (3228)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/26	6	328.83	7	323.00	318.00	-1	1,557	-0.06%
2024/04/25	20	312.53	0	0.00	335.50	20	1,552	1.29%
2024/04/24	11.1	306.41	11	306.45	306.00	0.1	1,532	0.01%
2024/04/23	15.1	355.99	0	0.00	340.00	15.1	1,574	0.96%
2024/04/22	19.1	387.66	19.1	398.99	377.50	0	1,581	0.00%
2024/04/19	25.2	443.28	12	425.75	419.00	13.2	1,578	0.84%
2024/04/18	17.1	472.64	19	468.68	465.00	-1.9	1,583	-0.12%
2024/04/17	15	480.70	6.1	483.20	478.50	8.9	1,625	0.55%
2024/04/16	1.9	472.14	0	0.00	477.00	1.9	1,647	0.11%
2024/04/15	18.4	486.20	41	490.29	484.00	-22.6	1,673	-1.35%
2024/04/12	1	501.00	6	503.50	501.00	-5	1,679	-0.30%
2024/04/11	1	502.00	0	0.00	502.00	1	1,713	0.06%
2024/04/10	0	509.00	2.1	507.20	511.00	-2	1,752	-0.12%
2024/04/09	5	480.16	3	500.00	495.00	2	1,797	0.11%
2024/04/08	1.1	480.76	36	489.74	490.50	-35	1,807	-1.93%
2024/04/03	0.5	512.01	6	500.04	503.00	-5.5	1,831	-0.30%
2024/04/02	2	522.51	13	529.45	516.00	-11	1,846	-0.60%
2024/04/01	3	555.00	3	559.00	560.00	0	1,837	0.00%
2024/03/29	4	538.25	0	0.00	546.00	4	1,836	0.22%
2024/03/28	4.4	544.82	5.1	536.08	535.00	-0.7	1,843	-0.04%
2024/03/27	10.2	563.36	9.1	560.95	555.00	1.2	1,847	0.06%
2024/03/26	22.3	527.91	18.2	548.56	560.00	4.1	1,835	0.22%
2024/03/25	32	525.28	44.9	525.89	526.00	-12.9	1,819	-0.71%
2024/03/22	4	479.75	5.1	481.11	479.00	-1.1	1,801	-0.06%
2024/03/21	11.1	481.38	15.4	467.86	485.00	-4.4	1,798	-0.24%
2024/03/20	1	454.00	16	449.72	449.00	-15	1,792	-0.84%
2024/03/19	12.1	454.70	12.3	446.24	444.50	-0.1	1,808	-0.01%
2024/03/18	22	448.70	10.5	451.65	455.00	11.5	1,818	0.63%
2024/03/15	23.7	445.64	20	443.50	438.50	3.7	1,826	0.20%
2024/03/14	33.2	464.96	23	468.65	455.00	10.2	1,834	0.56%
2024/03/13	54.5	487.43	49	473.69	466.50	5.4	1,847	0.29%
2024/03/12	10	503.16	36.5	508.03	495.50	-26.5	1,848	-1.43%
2024/03/11	3	500.00	48.5	507.51	504.00	-45.5	1,859	-2.45%
2024/03/08	18	503.57	12	504.58	495.00	6	1,868	0.32%
2024/03/07	15	529.60	21.5	528.76	521.00	-6.5	1,862	-0.35%
2024/03/06	22.8	509.14	18.2	504.98	500.00	4.6	1,835	0.25%
2024/03/05	22.1	486.49	23.8	483.99	511.00	-1.7	1,831	-0.09%
2024/03/04	38.6	483.26	70.4	484.05	477.50	-31.7	1,803	-1.76%
2024/03/01	43.3	498.69	32	502.41	504.00	11.3	1,784	0.63%
2024/02/29	64.1	487.95	36.1	487.83	503.00	27.9	1,773	1.57%
2024/02/27	10.2	483.58	16	481.04	483.00	-5.8	1,779	-0.33%
2024/02/26	3	475.00	20	482.78	483.50	-17	1,793	-0.95%
2024/02/23	25.3	486.60	32	480.72	475.00	-6.7	1,828	-0.37%
2024/02/22	50.1	482.04	26.4	469.28	494.00	23.8	1,843	1.29%
2024/02/21	75.2	476.09	136.9	470.72	454.50	-61.7	1,839	-3.36%	大賣/
2024/02/20	32.6	517.53	12.8	518.03	505.00	19.9	1,819	1.09%
2024/02/19	5.3	529.15	18.3	524.38	527.00	-13	1,811	-0.72%
2024/02/16	13.1	520.84	12.2	526.37	534.00	0.9	1,838	0.05%
2024/02/15	40.7	488.78	17.1	494.32	519.00	23.6	1,861	1.27%
2024/02/05	34.9	486.24	10.3	478.53	482.50	24.5	1,879	1.31%
2024/02/02	10.3	465.82	51.3	465.24	480.00	-41.1	1,916	-2.14%
2024/02/01	30.1	443.62	7.2	443.94	438.00	23	1,910	1.20%
2024/01/31	10.3	453.66	7	453.64	454.50	3.3	1,904	0.17%
2024/01/30	9.2	451.99	19	454.08	448.50	-9.8	1,949	-0.50%
2024/01/29	12.1	436.19	4.1	440.38	445.00	8	1,988	0.40%
2024/01/26	15.6	413.51	9	406.29	419.50	6.6	2,013	0.33%
2024/01/25	2	391.00	10	392.65	391.00	-8	1,995	-0.40%
2024/01/24	11	394.05	3.5	393.87	390.00	7.5	1,995	0.38%
2024/01/23	8.1	396.75	12.2	393.25	394.50	-4.1	2,000	-0.20%
2024/01/22	3.1	382.01	3	392.67	394.50	0.1	2,000	0.01%
2024/01/19	7	385.07	13.2	383.18	382.00	-6.2	1,993	-0.31%
2024/01/18	28	384.97	10	380.13	381.50	18	2,006	0.90%
2024/01/17	64.6	390.20	35.1	380.78	396.50	29.5	2,002	1.47%
2024/01/16	54.3	398.38	31.2	401.12	400.50	23.1	1,948	1.18%
2024/01/15	18.6	391.72	25.2	392.39	397.00	-6.5	1,924	-0.34%
2024/01/12	35.6	377.01	73.2	379.12	376.00	-37.6	1,896	-1.98%
2024/01/11	38.3	375.27	33.7	365.42	386.00	4.5	1,868	0.24%
2024/01/10	37	354.35	7.2	354.72	352.00	29.8	1,831	1.63%
2024/01/09	8.7	333.99	43	337.71	345.00	-34.3	1,816	-1.89%
2024/01/08	19.2	327.12	25.1	325.80	321.00	-5.9	1,804	-0.33%
2024/01/05	17	328.97	6.1	329.06	327.00	10.9	1,793	0.61%
2024/01/04	44	309.69	27.2	307.56	320.00	16.8	1,756	0.96%
2024/01/03	78.2	287.81	33.2	292.22	301.00	45.1	1,715	2.63%
2024/01/02	0	273.00	3.2	276.32	280.00	-3.1	1,666	-0.19%
2023/12/29	16.3	277.58	8.2	279.30	280.00	8.1	1,649	0.49%
2023/12/28	11.4	259.76	12	262.42	269.50	-0.6	1,614	-0.04%
2023/12/27	0.1	255.90	1	250.50	252.50	-0.9	1,592	-0.06%
2023/12/26	11.1	252.49	10	250.50	250.50	1.1	1,585	0.07%
2023/12/25	11	253.45	10	251.00	251.00	1	1,579	0.06%
2023/12/22	11	263.23	12	258.92	258.00	-1	1,568	-0.06%
2023/12/21	6	268.33	2.1	264.57	262.50	3.9	1,560	0.25%
2023/12/20	3	251.00	0	266.50	268.00	3	1,553	0.19%
2023/12/19	32	260.28	25	247.00	252.00	7	1,521	0.46%
2023/12/18	4	263.00	0	266.00	264.00	4	1,493	0.27%
2023/12/15	22	266.82	21	261.79	261.00	1	1,489	0.07%
2023/12/14	12.2	275.09	10	278.00	272.50	2.2	1,475	0.15%
2023/12/13	19	277.97	14.1	279.35	279.50	4.9	1,454	0.34%
2023/12/12	10	280.10	14	274.54	275.00	-4	1,454	-0.27%
2023/12/11	11.1	284.19	11.2	284.13	285.00	-0.1	1,444	-0.01%
2023/12/08	4.1	261.23	26.2	271.69	274.00	-22.1	1,423	-1.55%
2023/12/07	4.4	259.13	10	255.95	249.50	-5.6	1,391	-0.40%
2023/12/06	4	267.38	2	273.50	265.00	2	1,365	0.15%
2023/12/05	3	259.17	9	253.43	263.00	-6	1,358	-0.44%
2023/12/04	17	277.91	14.1	277.41	268.00	2.9	1,369	0.21%
2023/12/01	1	272.00	4.2	271.97	278.00	-3.2	1,377	-0.23%
2023/11/30	3	260.67	2.6	252.84	261.00	0.4	1,388	0.03%
2023/11/29	13	249.54	6	248.99	247.00	7	1,411	0.49%
2023/11/28	3	243.33	0	0.00	244.50	3	1,422	0.21%
2023/11/27	13	236.00	7	235.07	232.00	6	1,434	0.42%
2023/11/24	3	238.33	48	222.61	242.50	-45	1,417	-3.17%
2023/11/22	46.1	247.95	21	245.92	254.00	25.1	1,349	1.86%
2023/11/21	15.7	223.21	36	230.55	231.50	-20.3	1,304	-1.56%
2023/11/20	29.3	203.82	19.1	219.01	222.00	10.2	1,267	0.81%
2023/11/17	28	188.73	24.4	192.73	203.00	3.6	1,223	0.30%
2023/11/16	22	183.00	22	185.09	185.00	0	1,201	0.00%
2023/11/15	33	185.80	14	187.29	186.00	19	1,213	1.57%
2023/11/14	29.2	176.37	31.2	183.75	186.50	-2	1,180	-0.17%
2023/11/13	27.1	170.81	27.1	174.84	175.00	0	1,137	0.00%
2023/11/10	32	157.25	22.9	161.10	165.00	9.1	1,084	0.84%
2023/11/09	21	143.24	15	141.84	152.50	6	1,020	0.58%
2023/11/08	26	141.60	11	139.64	139.00	15	989	1.52%
2023/11/07	30.1	140.74	32	144.03	147.50	-1.9	976	-0.19%
2023/11/06	43	138.71	1	143.03	144.00	42	943	4.45%
2023/11/03	5	125.40	2.3	129.69	131.00	2.7	897	0.30%
2023/11/02	7	119.71	0.1	120.00	119.50	6.9	862	0.80%
2023/11/01	6	119.42	0.1	118.00	119.50	5.9	867	0.68%
2023/10/31	12.1	121.00	0	0.00	116.00	12.1	873	1.38%
2023/10/30	3	120.00	1	120.50	120.50	2	886	0.23%
2023/10/27	1	121.00	1	121.00	121.50	0	890	0.00%
2023/10/26	1.1	121.09	1	120.50	122.00	0.1	901	0.01%
2023/10/25	2	120.00	4.1	119.65	121.00	-2.1	893	-0.23%
2023/10/24	0	0.00	6.3	114.00	114.00	-6.3	901	-0.70%
2023/10/23	0	0.00	1	116.00	115.00	-1	912	-0.11%
2023/10/19	5	119.20	3	120.00	118.00	2	954	0.21%
2023/10/18	1	115.50	2	115.99	119.50	-1	953	-0.11%
2023/10/17	0	120.50	7	118.36	117.00	-7	947	-0.74%
2023/10/16	13.5	120.41	0.6	120.75	121.50	12.9	945	1.36%
2023/10/13	3.3	109.80	1	114.00	117.00	2.3	933	0.25%
2023/10/11	0	108.50	10.1	108.01	105.50	-10.1	956	-1.05%
2023/10/06	10	109.45	11	108.05	108.00	-1	1,003	-0.10%
2023/10/03	0	0.00	2	109.25	107.00	-2	1,037	-0.19%
2023/10/02	11	107.59	10	109.00	109.50	1	1,060	0.09%
2023/09/28	2	106.50	2	108.00	105.50	0	1,090	0.00%
2023/09/26	10	111.50	10	109.00	108.50	0	1,103	0.00%
2023/09/21	1	106.00	0	0.00	105.50	1	1,112	0.09%
2023/09/20	1.1	109.88	0	0.00	108.00	1.1	1,110	0.09%
2023/09/19	1	112.94	0	0.00	111.00	1	1,106	0.09%
2023/09/18	1	115.46	0	0.00	113.50	1	1,108	0.09%
2023/09/15	0	0.00	4	117.38	113.50	-4	1,108	-0.36%
2023/09/14	3	120.83	3	119.00	120.50	0	1,099	0.00%
2023/09/13	7	115.50	8	117.38	120.00	-1	1,116	-0.09%
2023/09/12	0	0.00	1	116.50	116.00	-1	1,110	-0.09%
2023/09/11	0	0.00	2	120.00	119.50	-2	1,120	-0.18%
2023/09/08	1	124.00	2	120.75	120.50	-1	1,123	-0.09%
2023/09/07	16	119.72	0	0.00	124.00	16	1,113	1.44%
2023/09/06	11	115.82	6	110.00	119.50	5	1,076	0.46%
2023/09/05	1	113.50	0	0.00	109.00	1	1,041	0.10%
2023/09/04	6	113.00	2	108.75	116.00	4	1,020	0.39%
2023/09/01	2	104.25	0	0.00	106.00	2	996	0.20%
2023/08/30	1	101.50	0	0.00	101.00	1	956	0.10%
2023/08/29	0	0.00	3	102.00	101.00	-3	973	-0.31%
2023/08/25	0	99.90	0	0.00	100.50	0	981	0.00%
2023/08/24	3	110.00	1	104.50	104.50	2	981	0.20%
2023/08/23	2	112.00	0	0.00	110.50	2	981	0.20%
2023/08/22	1	100.00	1	101.50	105.00	0	982	0.00%
2023/08/21	0	0.00	3	97.30	98.10	-3	966	-0.31%
2023/08/18	1	105.77	0	0.00	98.50	1	929	0.11%
2023/08/17	0.1	105.00	0	0.00	105.00	0.1	916	0.01%
2023/08/16	1.1	111.40	0	0.00	110.00	1.1	917	0.11%
2023/08/11	0.1	110.00	2	110.00	110.00	-1.9	924	-0.21%
2023/08/09	0.1	118.00	0	0.00	116.00	0.1	893	0.01%
2023/08/04	2	118.00	0	0.00	121.00	2	875	0.23%
2023/08/02	1.1	116.52	3	118.00	118.50	-2	869	-0.22%
2023/08/01	2	123.25	1.1	121.50	121.00	0.9	854	0.10%
2023/07/31	0	0.00	11	125.86	123.50	-11	850	-1.29%
2023/07/28	0.1	124.50	0.5	125.00	125.50	-0.4	839	-0.05%
2023/07/27	5	124.60	0	0.00	122.00	5	835	0.60%
2023/07/26	1	119.00	1	121.50	121.00	0	826	0.00%
2023/07/25	0.5	123.00	0	0.00	122.50	0.5	820	0.06%
2023/07/24	2	118.50	3	121.83	122.50	-1	814	-0.12%
2023/07/21	2.1	129.73	2	130.00	129.50	0.1	796	0.01%
2023/07/20	1	131.00	2	133.50	133.50	-1	812	-0.12%
2023/07/19	3	135.33	0	0.00	134.50	3	808	0.37%
2023/07/18	17	133.68	11	131.27	131.00	6	820	0.73%
2023/07/17	11	135.00	13	134.12	137.00	-2	815	-0.25%
2023/07/14	9	135.72	7	136.21	135.50	2	802	0.25%
2023/07/13	4	134.88	4	138.50	139.00	0	794	0.00%
2023/07/12	3.1	128.69	4	136.25	128.50	-1	751	-0.13%
2023/07/11	0	0.00	1	144.00	142.50	-1	738	-0.14%
2023/07/10	0	140.00	0	0.00	141.00	0	760	0.00%
2023/07/07	1	140.00	5	139.60	139.00	-4	754	-0.53%
2023/07/06	3	147.50	1	157.00	147.50	2	733	0.27%
2023/07/05	0	0.00	1	157.50	157.00	-1	710	-0.14%
2023/07/03	0	0.00	1	161.00	160.00	-1	714	-0.14%
2023/06/30	1	165.00	1	164.50	161.00	0	714	0.00%
2023/06/29	1	160.50	2	165.25	165.00	-1	719	-0.14%
2023/06/28	0	0.00	0.1	161.00	160.00	-0.1	716	-0.01%
2023/06/20	0	0.00	7	167.71	164.50	-7	792	-0.88%
2023/06/19	8	169.44	3	168.17	167.00	5	824	0.61%
2023/06/16	5	162.50	0	0.00	161.50	5	803	0.62%
2023/06/15	0	0.00	1	167.00	165.00	-1	802	-0.12%
2023/06/14	1	161.50	1	162.50	160.50	0	798	0.00%
2023/06/13	1	159.50	0.1	161.00	158.50	0.9	800	0.11%
2023/06/12	0	0.00	1	158.01	158.00	-1	814	-0.12%
2023/06/08	1	158.06	0	0.00	157.50	1	846	0.12%
2023/06/07	5	164.10	1	164.00	163.00	4	863	0.46%
2023/06/06	0.1	158.00	0	0.00	157.00	0.1	858	0.01%
2023/06/05	0	0.00	1	161.00	159.50	-1	862	-0.12%
2023/06/02	2	160.01	0	0.00	159.00	2	882	0.23%
2023/05/29	0	0.00	1	169.00	169.00	-1	954	-0.10%
2023/05/25	0	0.00	0	166.00	163.00	0	991	0.00%
2023/05/22	2	167.00	0	0.00	165.00	2	1,098	0.18%
2023/05/19	0	0.00	2	170.00	169.00	-2	1,100	-0.18%
2023/05/18	1	162.50	0	0.00	159.00	1	1,090	0.09%
2023/05/17	1	159.49	1	160.00	159.00	0	1,096	0.00%
2023/05/16	4	161.75	0	0.00	159.00	4	1,106	0.36%
2023/05/10	1	166.50	1	165.00	165.00	0	1,248	0.00%
2023/05/09	0.1	168.00	0	0.00	165.00	0.1	1,261	0.00%
2023/05/04	3	167.00	3	168.00	168.00	0	1,393	0.00%
2023/05/03	0	0.00	1	166.50	168.00	-1	1,422	-0.07%
2023/05/02	1	167.00	0	0.00	170.00	1	1,430	0.07%
2023/04/28	1	164.50	0	0.00	165.00	1	1,481	0.07%
2023/04/26	0	0.00	1	160.50	161.00	-1	1,513	-0.07%
2023/04/25	1.1	158.89	0	0.00	159.00	1.1	1,520	0.07%
2023/04/21	1	168.00	2	171.50	167.50	-1	1,582	-0.06%
2023/04/20	2.2	176.46	1	176.50	174.00	1.2	1,628	0.07%
2023/04/19	0.1	179.50	3	179.00	179.00	-3	1,670	-0.18%
2023/04/14	1	185.00	0	0.00	183.50	1	1,763	0.06%
2023/04/13	5.1	185.70	3	187.00	183.50	2.1	1,773	0.12%
2023/04/12	1	192.50	0	0.00	193.50	1	1,779	0.06%
2023/04/11	0	0.00	2	194.75	194.00	-2	1,780	-0.11%
2023/04/07	0	0.00	2	195.75	196.50	-2	1,767	-0.11%
2023/04/06	3	195.50	1	195.50	195.00	2	1,759	0.11%
2023/03/31	1	194.00	0	0.00	194.50	1	1,746	0.06%
2023/03/30	0	0.00	3	195.17	195.00	-3	1,736	-0.17%
2023/03/29	2	190.75	0	0.00	191.50	2	1,726	0.12%
2023/03/28	2.1	193.67	13	191.12	191.50	-10.9	1,718	-0.63%
2023/03/27	8	202.37	11	200.36	197.00	-3	1,697	-0.18%
2023/03/24	0	197.00	0	0.00	196.50	0	1,660	0.00%
2023/03/23	0	196.00	0	0.00	196.00	0	1,738	0.00%
2023/03/22	1	192.00	3	193.99	197.50	-2	1,787	-0.11%
2023/03/21	12	187.33	1	188.50	186.00	11	1,761	0.62%
2023/03/20	1	183.00	2	185.00	187.00	-1	1,768	-0.06%
2023/03/17	1	182.50	0	0.00	182.00	1	1,833	0.05%
2023/03/15	1	181.50	3	187.17	181.50	-2	2,006	-0.10%
2023/03/14	4	179.38	4	180.38	179.00	0	2,058	0.00%
2023/03/13	2	181.25	2	180.00	183.50	0	2,088	0.00%
2023/03/10	3	188.00	1	187.00	186.50	2	2,115	0.09%
2023/03/09	2	198.00	0	0.00	193.50	2	2,136	0.09%
2023/03/08	0	0.00	2	195.00	195.00	-2	2,142	-0.09%
2023/03/07	5	194.30	3	194.33	194.00	2	2,146	0.09%
2023/03/06	4	200.75	2	201.25	198.00	2	2,142	0.09%
2023/03/03	3	200.17	5	199.60	199.00	-2	2,153	-0.09%
2023/03/02	4	200.00	1	203.00	198.50	3	2,169	0.14%
2023/03/01	8	202.69	9	199.94	201.50	-1	2,149	-0.05%
2023/02/24	2	194.75	3.1	198.66	195.50	-1.1	2,112	-0.05%
2023/02/23	1	199.50	2	197.25	197.50	-1	2,085	-0.05%
2023/02/22	22	191.89	0	0.00	191.50	22	2,052	1.07%
2023/02/21	4.1	203.30	3	202.17	202.00	1.1	2,011	0.05%
2023/02/20	2	201.50	4	199.88	200.00	-2	1,972	-0.10%
2023/02/17	1	193.00	0	0.00	191.50	1	1,935	0.05%
2023/02/16	0	0.00	1	197.00	195.50	-1	1,925	-0.05%
2023/02/15	1	191.50	1	189.00	190.00	0	1,911	0.00%
2023/02/14	0	0.00	1	193.50	190.00	-1	1,907	-0.05%
2023/02/13	1	192.50	0	0.00	191.50	1	1,902	0.05%
2023/02/10	5	191.50	0	0.00	191.50	5	1,900	0.26%
2023/02/09	3	204.83	6	200.58	196.50	-3	1,967	-0.15%
2023/02/08	8	202.13	9.3	203.92	205.00	-1.3	2,014	-0.06%
2023/02/07	3	194.00	3	196.33	195.00	0	2,115	0.00%
2023/02/06	1	193.50	4	193.00	193.00	-3	2,197	-0.14%
2023/02/03	11	201.32	29.1	200.76	195.00	-18.1	2,194	-0.82%
2023/02/02	12	196.38	13	195.85	203.00	-1	2,139	-0.05%
2023/02/01	5.1	189.70	5	189.10	188.50	0.1	2,076	0.00%
2023/01/31	0	0.00	7	184.93	185.00	-7	2,058	-0.34%
2023/01/30	7	192.21	4	193.88	186.00	3	2,052	0.15%
2023/01/17	1	189.50	2	186.00	187.50	-1	2,001	-0.05%
2023/01/16	0	0.00	1	185.50	185.50	-1	1,979	-0.05%
2023/01/12	3	184.33	2	182.75	180.50	1	1,953	0.05%
2023/01/11	4	181.63	5	184.40	186.00	-1	1,915	-0.05%
2023/01/10	13	184.15	4	184.13	180.50	9	1,901	0.47%
2023/01/09	1	176.50	2	178.00	178.00	-1	1,834	-0.05%
2023/01/06	8	163.38	9	160.94	175.00	-1	1,793	-0.06%
2023/01/05	9	167.06	16.1	168.49	163.00	-7.1	1,746	-0.40%
2023/01/04	3	179.00	2	177.25	176.50	1	1,738	0.06%
2023/01/03	7	183.43	5	182.50	183.50	2	1,725	0.12%
2022/12/30	9	184.50	10	182.30	180.50	-1	1,721	-0.06%
2022/12/28	1	178.00	0	0.00	178.00	1	1,858	0.05%
2022/12/26	1	182.00	5	178.00	178.50	-4	1,996	-0.20%
2022/12/23	4	186.25	1	186.00	187.00	3	2,054	0.15%
2022/12/21	0	0.00	1	186.00	186.00	-1	2,176	-0.05%
2022/12/20	2	187.25	0	0.00	184.50	2	2,226	0.09%
2022/12/19	1	188.50	0	0.00	195.00	1	2,260	0.04%
2022/12/16	0	0.00	1	193.50	192.50	-1	2,308	-0.04%
2022/12/15	9	205.44	6	205.17	200.00	3	2,323	0.13%
2022/12/14	10	196.95	23	201.91	208.00	-13	2,240	-0.58%
2022/12/13	4	192.75	5.1	192.25	189.50	-1.1	2,197	-0.05%
2022/12/12	3	190.83	1	191.00	190.50	2	2,197	0.09%
2022/12/09	15	199.33	5	199.00	194.00	10	2,213	0.45%
2022/12/08	10	188.30	9	193.44	198.00	1	2,173	0.05%
2022/12/07	22.3	204.53	16.1	208.95	196.50	6.2	2,132	0.29%
2022/12/06	4.1	213.01	4	215.88	218.00	0.1	2,085	0.00%
2022/12/05	2	186.75	5	188.40	198.50	-3	2,087	-0.14%
2022/12/02	8.1	183.50	6	183.17	180.50	2.1	2,106	0.10%
2022/12/01	4	186.50	5	186.90	183.50	-1	2,078	-0.05%
2022/11/30	3	191.34	6	191.67	189.50	-3	2,068	-0.14%
2022/11/29	2	194.50	10	194.50	194.00	-8	2,088	-0.38%
2022/11/28	1	200.50	2	199.50	196.50	-1	2,145	-0.05%
2022/11/25	6	207.75	3	203.50	200.50	3	2,164	0.14%
2022/11/24	14	212.46	8.1	211.75	210.00	5.9	2,164	0.27%
2022/11/23	0.1	201.25	2	205.00	200.00	-1.9	2,139	-0.09%
2022/11/22	0	0.00	1	190.00	196.50	-1	2,154	-0.05%
2022/11/18	2	209.00	1.1	201.27	201.00	0.9	2,192	0.04%
2022/11/17	4	205.00	1	210.00	210.00	3	2,205	0.14%
2022/11/16	2	196.00	0	0.00	197.00	2	2,225	0.09%
2022/11/15	1	180.50	0	0.00	183.00	1	2,238	0.04%
2022/11/14	1	180.00	0	0.00	183.00	1	2,270	0.04%
2022/11/10	0	0.00	1	184.50	174.00	-1	2,309	-0.04%
2022/11/09	0	0.00	4	167.75	176.00	-4	2,335	-0.17%
2022/11/08	1	171.00	0	0.00	160.00	1	2,350	0.04%
2022/11/07	5.1	177.67	9	179.11	177.50	-3.9	2,369	-0.16%
2022/11/04	4	167.00	3	169.33	172.00	1	2,314	0.04%
2022/11/03	9.1	160.99	7	162.79	165.50	2.1	2,255	0.09%
2022/11/02	8	151.69	12	144.00	158.00	-4	2,134	-0.19%
2022/11/01	1	143.50	0	0.00	144.00	1	2,068	0.05%
2022/10/31	0	0.00	1	139.50	139.50	-1	2,086	-0.05%
2022/10/27	2	119.50	0	0.00	125.00	2	2,164	0.09%
2022/10/26	1.3	129.68	0	0.00	128.00	1.3	2,196	0.06%
2022/10/25	2	142.00	0	0.00	142.00	2	2,209	0.09%
2022/10/24	2	158.75	1	157.50	157.50	1	2,250	0.04%
2022/10/20	3	177.33	1	179.00	179.00	2	2,363	0.08%
2022/10/19	5	143.40	4	159.13	163.00	1	2,380	0.04%
2022/10/18	4	147.13	2	147.50	148.50	2	2,394	0.08%
2022/10/17	2	157.50	0	0.00	157.50	2	2,402	0.08%
2022/10/14	2	177.73	0	0.00	175.00	2	2,439	0.08%
2022/10/13	6	194.67	0	0.00	194.00	6	2,469	0.24%
2022/10/12	31.1	194.81	1	205.00	215.50	30.1	2,489	1.21%
2022/10/11	2	216.00	2	217.00	216.00	0	2,474	0.00%
2022/10/07	1	231.03	0	0.00	239.50	1	2,472	0.04%
2022/10/06	7	251.00	8.5	250.41	252.50	-1.5	2,464	-0.06%
2022/10/05	5	271.09	9	270.39	250.00	-4	2,377	-0.17%
2022/10/04	15	278.80	13	277.12	274.00	2	2,310	0.09%
2022/10/03	5	288.10	5	288.10	287.00	0	2,223	0.00%
2022/09/30	13	279.92	13	276.23	291.50	0	2,198	0.00%
2022/09/29	8	285.50	14	288.11	281.50	-6	2,157	-0.28%
2022/09/28	16	300.56	6	305.82	287.50	10	2,116	0.47%
2022/09/27	11	310.36	10	309.15	319.00	1	2,078	0.05%
2022/09/26	15	323.57	9	321.78	312.00	6	2,115	0.28%
2022/09/23	12	348.04	16	353.28	340.50	-4	2,146	-0.19%
2022/09/22	6	354.83	7	350.50	356.50	-1	2,143	-0.05%
2022/09/21	3	353.00	2	348.25	350.50	1	2,189	0.05%
2022/09/20	4	350.38	4	345.27	354.00	0	2,261	0.00%
2022/09/19	3	347.83	6	345.00	340.00	-3	2,336	-0.13%
2022/09/16	6	356.42	5	361.90	348.00	1	2,414	0.04%
2022/09/15	8	372.69	6	369.67	367.00	2	2,426	0.08%
2022/09/14	6	374.92	5	372.20	372.50	1	2,421	0.04%
2022/09/13	7	375.86	12	373.46	375.50	-5	2,385	-0.21%
2022/09/12	20	366.88	20.2	363.48	375.50	-0.2	2,335	-0.01%
2022/09/08	10	340.05	6	337.92	347.00	4	2,277	0.18%
2022/09/07	1	320.00	1	322.50	322.00	0	2,228	0.00%
2022/09/06	5	333.50	7	335.29	324.50	-2	2,220	-0.09%
2022/09/05	6	330.25	5	335.80	326.50	1	2,212	0.05%
2022/09/02	9	330.28	26.1	325.86	334.00	-17.1	2,204	-0.77%
2022/09/01	18.1	322.63	7	327.36	311.00	11.1	2,146	0.52%
2022/08/31	4	318.75	7	317.14	325.00	-3	2,125	-0.14%
2022/08/30	5	313.60	4	314.38	315.00	1	2,130	0.05%
2022/08/29	4	313.63	3	313.83	315.00	1	2,146	0.05%
2022/08/26	9	326.56	6	330.25	324.50	3	2,147	0.14%
2022/08/25	6	328.08	6	327.08	325.50	0	2,149	0.00%
2022/08/24	2	321.75	4	325.63	321.50	-2	2,163	-0.09%
2022/08/23	8	326.06	4	328.13	323.00	4	2,161	0.19%
2022/08/22	5	339.00	7	341.07	333.50	-2	2,154	-0.09%
2022/08/19	8	343.63	7	346.93	342.00	1	2,153	0.05%
2022/08/18	4	335.00	4	336.00	340.50	0	2,123	0.00%
2022/08/17	7	330.36	7	331.00	331.50	0	2,100	0.00%
2022/08/16	5	337.80	4	336.00	330.50	1	2,088	0.05%
2022/08/15	9	337.17	8	335.94	339.00	1	2,063	0.05%
2022/08/12	4	336.25	5	338.00	335.00	-1	2,048	-0.05%
2022/08/11	5	337.90	4	339.50	333.50	1	2,029	0.05%
2022/08/10	6	329.67	9	328.44	332.50	-3	2,006	-0.15%
2022/08/09	8	317.50	7	315.79	327.50	1	1,981	0.05%
2022/08/08	5	305.20	6	307.75	307.00	-1	1,951	-0.05%
2022/08/05	54	318.56	53	313.29	313.00	1	1,946	0.05%
2022/08/04	4	312.13	5	310.30	313.00	-1	1,961	-0.05%
2022/08/03	6	306.58	7	306.36	312.00	-1	1,943	-0.05%
2022/08/02	12	310.33	6	308.67	305.00	6	1,915	0.31%
2022/08/01	8.1	340.20	4	341.63	338.50	4.1	1,909	0.21%
2022/07/29	8	344.19	9	346.56	350.00	-1	1,951	-0.05%
2022/07/28	4	339.48	9	344.39	340.00	-5	1,919	-0.26%
2022/07/27	6	331.25	9	329.94	345.00	-3	1,843	-0.16%
2022/07/26	6	316.08	7	315.07	314.00	-1	1,803	-0.06%
2022/07/25	5	322.00	6	316.67	325.50	-1	1,788	-0.06%
2022/07/22	7	338.43	9	341.89	329.00	-2	1,766	-0.11%
2022/07/21	3	338.83	8	337.81	341.00	-5	1,742	-0.29%
2022/07/20	4.1	315.62	6	318.58	324.50	-1.9	1,708	-0.11%
2022/07/19	9	315.78	5	319.50	308.00	4	1,672	0.24%
2022/07/18	3	338.67	10	337.20	340.00	-7	1,639	-0.43%
2022/07/15	9	323.00	1	327.38	327.00	8	1,632	0.49%
2022/07/14	1	310.00	0	308.00	310.00	1	1,630	0.06%
2022/07/13	1	301.00	1	310.00	299.00	0	1,629	0.00%
2022/07/12	1	295.00	0	0.00	295.00	1	1,630	0.06%
2022/07/11	0	0.00	3	288.00	300.00	-3	1,619	-0.19%
2022/07/08	2	271.50	1	268.50	275.00	1	1,621	0.06%
2022/07/07	3.2	246.14	2	252.50	256.00	1.2	1,626	0.07%
2022/07/06	1.1	239.82	0	0.00	239.50	1.1	1,623	0.07%
2022/07/05	1.5	252.49	4	253.25	266.00	-2.5	1,620	-0.16%
2022/07/04	16.2	279.10	10	278.35	270.50	6.2	1,613	0.38%
2022/07/01	22	318.93	15	315.30	300.50	7	1,537	0.46%
2022/06/30	7.3	331.10	9	329.39	327.50	-1.8	1,482	-0.12%
2022/06/29	18	329.86	24	332.04	340.00	-6	1,460	-0.41%
2022/06/28	19	316.05	19	316.68	327.00	0	1,400	0.00%
2022/06/27	30	329.98	17	328.32	319.50	13	1,324	0.98%
2022/06/24	16.9	344.89	29	357.45	355.00	-12.2	1,234	-0.98%
2022/06/23	34.1	372.98	11.5	378.65	362.50	22.6	1,143	1.97%
2022/06/22	10	425.60	8	426.06	402.50	2	1,105	0.18%
2022/06/21	9	423.28	7	423.57	434.00	2	1,087	0.18%
2022/06/20	3	425.33	8	419.94	418.00	-5	1,088	-0.46%
2022/06/17	6	422.83	9.6	421.84	427.50	-3.6	1,076	-0.33%
2022/06/16	3	439.50	2	441.75	425.50	1	1,068	0.09%
2022/06/15	1	440.50	5	442.40	437.00	-4	1,059	-0.38%
2022/06/14	11	439.59	10	443.55	442.00	1	1,070	0.09%
2022/06/13	13	443.85	11	442.68	446.00	2	1,070	0.19%
2022/06/10	4	431.75	5	432.60	438.00	-1	1,065	-0.09%
2022/06/09	5	434.20	7	431.64	432.50	-2	1,060	-0.19%
2022/06/08	5	438.60	8.3	440.18	434.00	-3.3	1,057	-0.31%
2022/06/07	11	430.41	17.1	432.81	436.00	-6.1	1,048	-0.58%
2022/06/06	4	411.38	11	410.41	420.00	-7	1,038	-0.67%
2022/06/02	21	403.52	11	403.09	406.50	10	1,042	0.96%
2022/06/01	3	402.67	3	401.17	396.50	0	1,034	0.00%
2022/05/31	3	379.67	5	380.84	387.50	-2	1,006	-0.20%
2022/05/30	7	380.93	5	382.00	379.00	2	1,002	0.20%
2022/05/27	4	367.00	5	368.90	373.50	-1	994	-0.10%
2022/05/26	2	359.23	3	361.33	357.50	-1	989	-0.10%
2022/05/25	3	361.17	3	361.33	362.00	0	1,003	0.00%
2022/05/24	2	360.25	4	362.38	359.50	-2	1,015	-0.20%
2022/05/23	3	369.00	1	368.00	363.50	2	1,013	0.20%
2022/05/20	2	366.00	7	365.57	364.00	-5	1,018	-0.49%
2022/05/19	2	358.25	2	356.75	363.00	0	1,011	0.00%
2022/05/18	5	361.10	6	365.75	362.50	-1	1,009	-0.10%
2022/05/17	6	360.83	5	360.60	360.00	1	1,007	0.10%
2022/05/16	9	360.94	5	360.10	351.50	4	1,006	0.40%
2022/05/13	9	373.61	7	374.57	361.00	2	999	0.20%
2022/05/12	9	374.17	12	372.92	372.00	-3	989	-0.30%
2022/05/11	5	366.40	5	370.70	359.50	0	962	0.00%
2022/05/10	8	363.81	7	365.57	369.00	1	957	0.10%
2022/05/09	10	374.30	13	374.19	365.00	-3	952	-0.32%
2022/05/06	7	370.21	8	367.81	365.00	-1	934	-0.11%
2022/05/05	3	336.17	2	340.25	347.50	1	899	0.11%
2022/05/04	2	314.00	1	316.00	327.00	1	921	0.11%
2022/05/03	2	319.75	3	318.50	316.50	-1	936	-0.11%
2022/04/29	3	318.33	2	315.75	318.50	1	961	0.10%
2022/04/28	4	311.63	3	309.83	303.00	1	986	0.10%
2022/04/27	3	301.83	8	299.75	309.00	-5	1,020	-0.49%
2022/04/26	3	317.17	3	320.00	313.50	0	1,035	0.00%
2022/04/25	1	315.50	1	315.00	315.50	0	1,076	0.00%
2022/04/22	0.2	327.00	0	0.00	329.50	0.2	1,123	0.02%
2022/04/20	2.1	339.52	1	333.50	333.00	1.1	1,152	0.10%
2022/04/19	0	0.00	5	349.00	343.00	-5	1,155	-0.43%
2022/04/18	6	353.33	0	0.00	350.00	6	1,162	0.52%
2022/04/15	1	346.00	4	343.38	346.00	-3	1,172	-0.26%
2022/04/14	5	351.20	2	349.50	350.00	3	1,197	0.25%
2022/04/13	6	334.17	5	331.10	346.00	1	1,202	0.08%
2022/04/12	9	322.67	6	319.83	327.00	3	1,215	0.25%
2022/04/11	2	321.44	2	326.25	320.50	0	1,254	0.00%
2022/04/08	4.1	350.35	3	349.00	343.50	1.1	1,284	0.09%
2022/04/07	2.6	363.13	2	362.50	353.00	0.6	1,302	0.05%
2022/04/06	0.5	371.49	19	370.18	373.00	-18.6	1,316	-1.41%
2022/04/01	9	384.33	8.2	379.21	387.00	0.8	1,326	0.06%
2022/03/31	4.2	377.12	3	378.83	375.50	1.2	1,343	0.09%
2022/03/30	2	384.23	2	388.50	381.00	0	1,349	0.00%
2022/03/29	2	385.25	2	386.50	381.00	0	1,346	0.00%
2022/03/28	2	382.25	2	377.50	382.00	0	1,350	0.00%
2022/03/25	0	0.00	1	388.00	383.50	-1	1,364	-0.07%
2022/03/24	11	389.59	13	385.69	391.50	-2	1,363	-0.15%
2022/03/23	2	390.75	5	396.90	389.00	-3	1,370	-0.22%
2022/03/22	16	390.97	5.1	388.38	390.00	10.9	1,376	0.79%
2022/03/21	5	388.00	4.3	388.49	390.00	0.7	1,393	0.05%
2022/03/18	3.1	386.71	7	383.00	387.50	-3.9	1,406	-0.28%
2022/03/17	8	385.46	3	389.33	390.50	5	1,406	0.36%
2022/03/16	10	358.50	5	359.20	363.00	5	1,394	0.36%
2022/03/15	5.8	368.41	5	371.40	354.00	0.8	1,381	0.06%
2022/03/14	3.2	387.52	3	392.17	389.00	0.2	1,378	0.01%
2022/03/11	4	392.50	3	399.50	390.00	1	1,406	0.07%
2022/03/10	4	397.50	9	395.50	406.00	-5	1,416	-0.35%
2022/03/09	8	379.62	4	377.88	371.00	4	1,414	0.28%
2022/03/08	10.1	397.40	15	394.67	382.00	-4.9	1,426	-0.35%
2022/03/07	6.2	413.02	12	403.67	403.00	-5.8	1,424	-0.41%
2022/03/04	1	426.00	6	428.25	426.00	-5	1,421	-0.35%
2022/03/03	12	437.42	5	438.10	431.50	7	1,427	0.49%
2022/03/02	7	432.86	2	428.75	430.00	5	1,429	0.35%
2022/03/01	3	430.33	12	436.54	434.50	-9	1,460	-0.62%
2022/02/25	7	417.71	17	414.29	420.00	-10	1,455	-0.69%
2022/02/24	4.1	405.46	6	409.33	401.50	-2	1,443	-0.14%
2022/02/23	3	424.83	1.3	423.50	419.50	1.8	1,436	0.12%
2022/02/22	7.2	423.05	7	421.64	415.00	0.2	1,452	0.01%
2022/02/21	1	437.00	10	434.95	437.00	-9	1,448	-0.62%
2022/02/18	10	438.10	7	431.36	438.50	3	1,462	0.21%
2022/02/17	5.1	433.07	11	436.91	435.00	-5.9	1,517	-0.39%
2022/02/16	6.3	445.24	5.1	441.87	442.00	1.2	1,602	0.07%
2022/02/15	5.1	437.12	6	435.67	430.50	-1	1,699	-0.06%
2022/02/14	4.3	437.05	12	438.04	435.00	-7.8	1,745	-0.44%
2022/02/11	10	452.50	16	454.06	453.00	-6	1,742	-0.34%
2022/02/10	6	465.50	3	467.00	458.00	3	1,744	0.17%
2022/02/09	17	469.41	13	469.42	466.00	4	1,757	0.23%
2022/02/08	13	465.00	19	464.92	462.50	-6	1,759	-0.34%
2022/02/07	17.1	474.12	10	473.90	476.00	7.1	1,766	0.40%
2022/01/26	23	464.96	38.1	463.52	462.00	-15.1	1,752	-0.86%
2022/01/25	7	460.79	11	460.17	450.50	-4	1,741	-0.23%
2022/01/24	17	460.71	9	457.22	466.50	8	1,748	0.46%
2022/01/21	12	465.71	10	466.25	460.00	2	1,754	0.11%
2022/01/20	12	459.35	19.2	455.45	471.00	-7.1	1,764	-0.40%
2022/01/19	3	449.86	13	453.62	449.00	-10	1,750	-0.57%
2022/01/18	15	469.97	11.3	469.24	460.00	3.8	1,760	0.21%
2022/01/17	17	454.41	5	447.44	473.00	12	1,754	0.68%
2022/01/14	4	426.75	1	428.00	430.50	3	1,735	0.17%
2022/01/13	6	427.58	4	428.63	433.50	2	1,763	0.11%
2022/01/12	4.1	418.69	5	416.50	424.00	-1	1,812	-0.05%
2022/01/11	7	416.65	16	419.06	413.00	-9	1,827	-0.49%
2022/01/10	6	427.00	5	423.00	428.00	1	1,842	0.05%
2022/01/07	13	433.49	8	434.63	420.50	5	1,876	0.27%
2022/01/06	5.4	440.35	8	444.13	439.00	-2.6	1,870	-0.14%
2022/01/05	12.1	448.26	13	448.77	440.50	-1	1,877	-0.05%
2022/01/04	12	476.20	10	484.30	463.50	2	1,878	0.11%
2022/01/03	10	483.80	12	481.50	487.50	-2	1,859	-0.11%
2021/12/30	4	466.75	5.1	466.86	474.00	-1.1	1,844	-0.06%
2021/12/29	7	456.00	10	455.55	451.50	-3	1,841	-0.16%
2021/12/28	5	450.40	3	460.50	447.50	2	1,866	0.11%
2021/12/27	13	449.62	13	455.38	454.50	0	1,875	0.00%
2021/12/24	8	426.50	4	427.13	425.00	4	1,854	0.22%
2021/12/23	4	428.75	3	431.83	426.50	1	1,864	0.05%
2021/12/22	3	426.17	4	434.00	427.00	-1	1,875	-0.05%
2021/12/21	7.1	433.87	9	431.17	431.50	-2	1,873	-0.10%
2021/12/20	6	418.25	8	419.88	418.50	-2	1,863	-0.11%
2021/12/17	6.1	412.00	9	416.94	424.50	-3	1,867	-0.16%
2021/12/16	7.1	427.06	2	424.75	421.50	5.1	1,867	0.27%
2021/12/15	7	414.64	4	403.88	418.50	3	1,869	0.16%
2021/12/14	8.2	406.72	10	407.85	400.00	-1.9	1,881	-0.10%
2021/12/13	3	424.83	2	424.00	422.00	1	1,892	0.05%
2021/12/10	7	427.50	12	428.42	427.50	-5	1,900	-0.26%
2021/12/09	4	431.00	5	438.40	427.00	-1	1,929	-0.05%
2021/12/08	12	450.21	5	452.40	439.00	7	1,997	0.35%
2021/12/07	17.3	450.90	8	447.94	452.00	9.3	2,003	0.46%
2021/12/06	9	439.33	10	438.75	435.00	-1	1,983	-0.05%
2021/12/03	6.1	452.71	11	449.91	449.50	-4.9	1,980	-0.25%
2021/12/02	9.6	465.54	26	465.33	455.00	-16.4	1,983	-0.82%
2021/12/01	14.2	492.31	14	496.68	486.00	0.2	1,968	0.01%
2021/11/30	11.1	503.18	4	504.25	500.00	7.1	1,986	0.36%
2021/11/29	5	500.00	0	0.00	493.00	5	2,007	0.25%
2021/11/26	2.3	471.34	29.1	471.02	471.00	-26.7	2,027	-1.32%
2021/11/25	35.7	457.11	10	461.45	468.00	25.7	2,031	1.26%
2021/11/24	3.5	494.71	0	0.00	493.50	3.5	2,005	0.17%
2021/11/23	1.3	505.08	0	0.00	503.00	1.3	2,015	0.06%
2021/11/22	0.3	498.00	6	504.00	504.00	-5.7	2,031	-0.28%
2021/11/19	5.5	500.18	3.8	502.32	498.00	1.7	2,053	0.08%
2021/11/18	0.1	532.00	1.2	532.50	522.00	-1.1	2,059	-0.05%
2021/11/17	2	506.50	7.5	523.89	531.00	-5.5	2,091	-0.26%
2021/11/16	9.5	520.63	15.3	523.99	525.00	-5.8	2,129	-0.27%
2021/11/15	22.2	521.81	12.1	518.96	514.00	10.1	2,119	0.47%
2021/11/12	15.3	474.18	20.2	489.55	496.50	-4.9	2,088	-0.23%
2021/11/11	9	424.11	31.4	431.44	451.50	-22.4	2,011	-1.11%
2021/11/10	5	407.70	3	409.33	410.50	2	2,018	0.10%
2021/11/09	4.1	408.28	8	404.63	403.50	-3.9	2,038	-0.19%
2021/11/08	11	406.03	10	407.40	407.00	1	2,060	0.05%
2021/11/05	16	398.88	8	403.88	397.50	8	2,090	0.38%
2021/11/04	14	393.61	9	395.94	389.00	5	2,101	0.24%
2021/11/03	11.1	387.56	19	386.05	385.00	-8	2,115	-0.38%
2021/11/02	16	392.66	18	395.44	392.00	-2	2,147	-0.09%
2021/11/01	4	397.63	8	400.63	398.00	-4	2,166	-0.18%
2021/10/29	18	402.19	9	403.33	396.00	9	2,213	0.41%
2021/10/28	18.1	407.55	22	406.32	399.50	-3.9	2,290	-0.17%
2021/10/27	6	415.08	7	413.50	415.00	-1	2,297	-0.04%
2021/10/26	15	411.76	19.2	411.61	412.00	-4.1	2,311	-0.18%
2021/10/25	13.3	418.52	19	412.92	402.50	-5.8	2,285	-0.25%
2021/10/22	13.5	419.52	22	419.82	419.00	-8.5	2,260	-0.37%
2021/10/21	17.4	415.98	17	417.57	413.00	0.4	2,239	0.02%
2021/10/20	17.1	406.68	19	402.94	412.00	-2	2,209	-0.09%
2021/10/19	6	388.42	2.5	391.60	388.50	3.5	2,147	0.16%
2021/10/18	6	383.00	6	383.83	380.50	0	2,135	0.00%
2021/10/15	14	378.99	21	385.92	383.00	-7	2,119	-0.33%
2021/10/14	7	362.58	10	363.35	360.00	-3	2,078	-0.14%
2021/10/13	14	360.86	13	361.15	360.50	1	2,061	0.05%
2021/10/12	19	347.26	12	349.67	365.00	7	2,044	0.34%
2021/10/08	12	344.04	7	341.71	344.00	5	2,086	0.24%
2021/10/07	6	330.34	15.8	329.14	334.50	-9.8	2,095	-0.47%
2021/10/06	13	322.35	21	316.12	316.50	-8	2,140	-0.37%
2021/10/05	11.1	307.34	21	311.19	322.50	-10	2,170	-0.46%
2021/10/04	12.1	312.02	6	310.17	299.50	6.1	2,182	0.28%
2021/10/01	11	311.23	12	309.21	306.50	-1	2,206	-0.05%
2021/09/30	8	323.94	7	324.21	325.00	1	2,205	0.05%
2021/09/29	10	333.25	10	331.35	326.50	0	2,213	0.00%
2021/09/28	5	349.50	2	349.50	347.00	3	2,243	0.13%
2021/09/27	4.2	348.36	4	350.75	349.00	0.2	2,322	0.01%
2021/09/24	4	348.50	4.1	349.50	350.00	-0.1	2,350	0.00%
2021/09/23	4	345.50	9	344.17	342.50	-5	2,354	-0.21%
2021/09/22	11	347.91	17	346.65	345.00	-6	2,359	-0.25%
2021/09/17	14	356.07	40	358.80	360.00	-26	2,373	-1.10%
2021/09/16	9.1	369.96	10	367.95	357.00	-0.9	2,348	-0.04%
2021/09/15	1.1	379.76	1	376.50	379.00	0.1	2,335	0.00%
2021/09/14	6	390.17	4	389.63	379.50	2	2,356	0.08%
2021/09/13	18.1	367.40	14	368.68	379.00	4.1	2,343	0.17%
2021/09/10	3	377.00	6	383.17	373.00	-3	2,298	-0.13%
2021/09/09	6.2	386.97	4	389.50	386.00	2.2	2,301	0.10%
2021/09/08	3	387.33	10.2	389.25	392.00	-7.2	2,341	-0.31%
2021/09/07	10	396.90	10.1	399.28	393.00	-0.1	2,321	0.00%
2021/09/06	0	409.00	5	414.78	406.50	-5	2,302	-0.22%
2021/09/03	10.1	412.25	5	415.00	416.00	5.1	2,284	0.22%
2021/09/02	4	409.11	7.1	405.23	404.00	-3.1	2,252	-0.14%
2021/09/01	9	412.56	6	414.67	409.50	3	2,227	0.14%
2021/08/31	5	403.00	5	399.30	400.00	0	2,206	0.00%
2021/08/30	3	401.33	6	393.75	395.50	-3	2,199	-0.14%
2021/08/27	8.1	403.41	19	404.11	399.00	-10.9	2,189	-0.50%
2021/08/26	5	413.30	9	417.22	410.00	-4	2,175	-0.18%
2021/08/25	10	420.75	10	417.90	422.50	0	2,164	0.00%
2021/08/24	1	410.00	10	425.95	410.00	-9	2,138	-0.42%
2021/08/23	15	429.03	12	429.67	423.50	3	2,120	0.14%
2021/08/20	13	406.27	9.1	409.06	420.00	4	2,089	0.19%
2021/08/19	17	401.56	6	401.00	395.50	11	2,044	0.54%
2021/08/18	20.4	375.73	26	358.13	398.00	-5.6	2,013	-0.28%
2021/08/17	4	384.38	9.4	378.04	371.00	-5.4	1,955	-0.28%
2021/08/16	36.1	384.41	27	377.69	381.50	9.1	1,931	0.47%
2021/08/13	7.1	405.42	11	406.41	407.00	-3.9	1,875	-0.21%
2021/08/12	9.2	407.74	38	402.62	400.00	-28.8	1,844	-1.56%
2021/08/11	15.4	403.48	12	413.29	402.50	3.4	1,806	0.19%
2021/08/10	7.4	445.86	17.2	449.73	435.50	-9.8	1,755	-0.56%
2021/08/09	5.2	457.94	12.1	464.17	453.00	-6.9	1,725	-0.40%
2021/08/06	4	464.25	7.5	467.01	473.00	-3.5	1,754	-0.20%
2021/08/05	19	471.37	16.1	474.09	453.00	2.9	1,810	0.16%
2021/08/04	10.4	469.05	19.2	469.78	473.50	-8.8	1,904	-0.46%
2021/08/03	23.1	456.47	16.7	458.07	456.00	6.4	1,920	0.33%
2021/08/02	7.2	429.01	15	426.83	437.00	-7.8	1,825	-0.43%
2021/07/30	5.4	441.95	4	446.13	419.00	1.4	1,806	0.07%
2021/07/29	1.3	443.20	0	0.00	458.00	1.3	1,779	0.07%
2021/07/28	14.9	415.23	3	422.00	421.00	11.9	1,790	0.66%
2021/07/27	1	440.00	0	0.00	440.00	1	1,779	0.06%
2021/07/26	3	473.00	6.1	466.80	466.50	-3.1	1,777	-0.17%
2021/07/23	0	0.00	4	447.75	446.00	-4	1,777	-0.23%
2021/07/22	2	438.50	4.2	449.98	450.00	-2.2	1,784	-0.12%
2021/07/21	3	435.00	1.1	438.83	425.00	1.9	1,794	0.11%
2021/07/20	1	435.00	8	435.50	429.00	-7	1,830	-0.38%
2021/07/19	2	451.25	2.1	443.36	446.50	-0.1	1,823	-0.01%
2021/07/16	3.3	450.33	6	449.42	450.00	-2.7	1,826	-0.15%
2021/07/15	11	451.59	25	450.28	451.50	-14	1,840	-0.76%
2021/07/14	15.1	434.34	25	438.54	432.00	-9.9	1,787	-0.55%
2021/07/13	18.1	445.65	19	447.95	430.00	-0.9	1,762	-0.05%
2021/07/12	44	424.84	19	428.02	434.00	25	1,689	1.48%
2021/07/09	31.1	414.87	21	416.86	403.50	10.1	1,639	0.62%
2021/07/08	15	392.77	24.3	403.75	411.00	-9.3	1,665	-0.56%
2021/07/07	5.1	376.96	6	376.01	374.00	-0.9	1,706	-0.05%
2021/07/06	10.1	379.80	5	372.50	379.50	5.1	1,813	0.28%
2021/07/05	9.4	390.96	2.1	390.55	387.00	7.3	1,906	0.38%
2021/07/02	19.2	359.05	18	340.13	379.50	1.2	1,907	0.06%
2021/07/01	4.1	348.08	14	348.75	345.00	-9.9	1,851	-0.53%
2021/06/30	8.1	370.20	13.1	374.79	372.00	-5	1,876	-0.26%
2021/06/29	4	380.50	3	380.00	373.00	1	1,903	0.05%
2021/06/28	13.3	376.62	9.5	376.79	370.50	3.8	1,889	0.20%
2021/06/25	8.1	399.52	8	389.81	392.00	0.1	1,868	0.01%
2021/06/24	2	397.00	4	392.00	397.00	-2	1,898	-0.11%
2021/06/23	9	394.17	14	392.07	396.00	-5	1,889	-0.26%
2021/06/22	6.1	387.30	10	378.95	373.50	-3.9	1,854	-0.21%
2021/06/21	8.2	392.70	9	395.33	387.50	-0.9	1,832	-0.05%
2021/06/18	4	417.74	2	420.00	417.00	2	1,799	0.11%
2021/06/17	10	418.20	16	414.22	418.00	-6	1,775	-0.34%
2021/06/16	1	392.00	3	399.50	398.00	-2	1,729	-0.12%
2021/06/15	0.1	392.00	4.4	399.66	406.50	-4.3	1,732	-0.25%
2021/06/11	1	382.00	0.1	394.00	382.00	0.9	1,799	0.05%
2021/06/10	2	382.00	0	0.00	390.00	2	1,880	0.11%
2021/06/09	1.1	375.09	0.2	380.00	386.00	0.9	1,995	0.05%
2021/06/08	1	373.50	1	374.00	365.00	0	2,081	0.00%
2021/06/07	0	0.00	4	322.75	340.00	-4	2,086	-0.19%
2021/06/04	5.1	323.06	1	314.00	323.00	4.1	2,089	0.20%
2021/06/03	0	0.00	2	322.00	322.00	-2	2,095	-0.10%
2021/06/02	3.3	302.65	7	289.00	310.00	-3.7	2,105	-0.18%
2021/06/01	2.2	325.38	2	322.00	321.00	0.2	2,108	0.01%
2021/05/31	3.2	309.84	2.1	311.36	315.00	1.1	2,112	0.05%
2021/05/28	2.1	285.98	0	0.00	290.00	2.1	2,116	0.10%
2021/05/27	4.6	291.89	4.4	287.93	277.50	0.2	2,122	0.01%
2021/05/26	8.3	282.96	1	279.00	279.00	7.3	2,125	0.34%
2021/05/25	0	0.00	3	266.17	267.00	-3	2,112	-0.14%
2021/05/24	3.1	229.94	1	243.00	243.00	2.1	2,210	0.09%
2021/05/21	3	219.00	7.5	219.67	221.00	-4.5	2,338	-0.19%
2021/05/19	3.3	207.39	3	200.67	201.00	0.3	2,540	0.01%
2021/05/18	1.2	205.50	5	207.40	207.50	-3.8	2,568	-0.15%
2021/05/17	3.1	191.82	5	191.50	191.50	-1.9	2,583	-0.07%
2021/05/14	24	227.33	20	223.94	212.50	4	2,589	0.15%
2021/05/13	40.7	240.71	39	242.47	232.50	1.7	2,524	0.07%
2021/05/12	31	227.35	42.7	232.83	239.50	-11.7	2,425	-0.48%
2021/05/11	39.6	224.00	19.4	222.38	218.00	20.2	2,303	0.88%
2021/05/10	3	211.50	3	211.50	217.50	0	2,229	0.00%
2021/05/07	1	163.00	1.1	196.35	198.00	-0.1	2,222	0.00%
2021/05/06	1.2	181.17	7	188.35	180.00	-5.8	2,199	-0.26%
2021/05/05	6.3	200.71	10.1	211.19	199.50	-3.8	2,192	-0.17%
2021/05/04	2	222.00	1	221.50	221.50	1	2,272	0.04%
2021/05/03	4	256.50	0	0.00	246.00	4	2,361	0.17%
2021/04/29	5.1	274.17	5	281.60	273.00	0.1	2,449	0.00%
2021/04/28	14.2	270.08	2	264.07	272.50	12.1	2,496	0.49%
2021/04/27	2	254.50	8	240.69	264.00	-6	2,579	-0.23%
2021/04/26	20.3	229.33	7.2	233.14	240.00	13.1	2,569	0.51%
2021/04/23	3.3	251.50	0.1	251.50	251.50	3.2	2,538	0.12%
2021/04/22	3.5	282.73	0	0.00	279.00	3.5	2,540	0.14%
2021/04/21	8.4	317.50	10.1	299.67	310.00	-1.7	2,540	-0.07%
2021/04/20	9.1	309.37	3	309.33	316.50	6.1	2,538	0.24%
2021/04/19	6.6	288.00	16	288.00	288.00	-9.4	2,542	-0.37%
2021/04/16	3.1	319.50	10	319.50	319.50	-6.9	2,531	-0.27%
2021/04/15	12.4	355.00	10	355.00	355.00	2.4	2,533	0.10%
2021/04/14	34.9	414.80	26.2	410.15	394.00	8.6	2,535	0.34%
2021/04/13	32.6	450.85	18.1	440.80	437.50	14.5	2,469	0.59%
2021/04/12	48.1	450.29	65.1	461.01	448.00	-16.9	2,442	-0.69%
2021/04/09	29.4	490.07	19.2	490.44	463.50	10.2	2,387	0.43%
2021/04/08	16.9	534.66	11.2	529.09	512.00	5.7	2,336	0.24%
2021/04/07	9.7	566.75	11.1	565.90	552.00	-1.4	2,337	-0.06%
2021/04/06	13.2	593.42	11.1	590.64	565.00	2.2	2,344	0.09%
2021/04/01	4	557.00	15.8	557.33	566.00	-11.8	2,320	-0.51%
2021/03/31	2	515.00	4	515.00	515.00	-2	2,330	-0.09%
2021/03/30	5.3	482.92	14.4	481.27	487.50	-9.1	2,386	-0.38%
2021/03/29	6	475.60	4.2	479.03	471.00	1.8	2,444	0.08%
2021/03/26	3	499.50	4.1	502.23	515.00	-1.1	2,457	-0.04%
2021/03/24	3	485.03	2	489.50	493.00	1	2,544	0.04%
2021/03/23	0.4	479.00	1.1	486.29	484.00	-0.7	2,582	-0.03%
2021/03/22	2	480.02	0.2	483.60	482.50	1.8	2,622	0.07%
2021/03/19	1	500.00	0	0.00	477.50	1	2,648	0.04%
2021/03/18	1.1	497.64	4	493.00	495.00	-2.9	2,667	-0.11%
2021/03/17	1	480.15	2	488.75	499.00	-1	2,698	-0.04%
2021/03/16	9.4	490.72	4.5	495.44	483.00	4.9	2,657	0.18%
2021/03/15	5.6	486.28	5.1	472.33	480.50	0.6	2,601	0.02%
2021/03/12	9.1	437.47	12	437.71	451.00	-2.9	2,516	-0.12%
2021/03/10	1	379.00	2	380.00	378.50	-1	2,473	-0.04%
2021/03/09	4	368.51	2	369.00	373.50	2	2,493	0.08%
2021/03/08	2	379.99	4	380.00	372.00	-2	2,520	-0.08%
2021/03/05	2	379.50	0	0.00	380.00	2	2,561	0.08%
2021/03/04	2	375.99	5	379.30	374.00	-3	2,586	-0.11%
2021/03/03	5	345.00	1	375.00	375.00	4	2,638	0.15%
2021/03/02	0	367.00	2.2	367.82	347.00	-2.2	2,725	-0.08%
2021/02/25	5.1	340.75	1	336.00	336.00	4.1	2,844	0.14%
2021/02/24	9.1	353.84	50.1	356.33	333.50	-41	2,955	-1.39%
2021/02/23	7.2	356.48	6.1	358.57	353.50	1.1	2,901	0.04%
2021/02/22	2	349.00	6	336.25	349.00	-4	2,819	-0.14%
2021/02/19	8	312.94	22	305.09	317.50	-14	2,769	-0.50%
2021/02/18	0	0.00	7	289.00	290.00	-7	2,641	-0.27%
2021/02/17	12	257.54	12	264.17	271.50	0	2,628	0.00%
2021/02/05	1	248.00	8	247.00	247.00	-7	2,614	-0.27%
2021/02/04	5	241.70	0	0.00	244.00	5	2,614	0.19%
2021/02/03	3	238.00	1	240.00	236.00	2	2,613	0.08%
2021/02/02	1	229.50	0	0.00	242.00	1	2,622	0.04%
2021/02/01	2	200.50	5	211.40	223.00	-3	2,632	-0.11%
2021/01/29	3.1	224.53	3	234.00	220.00	0.1	2,623	0.00%
2021/01/28	1	239.00	0	0.00	232.00	1	2,635	0.04%
2021/01/27	2	236.50	0	0.00	243.00	2	2,638	0.08%
2021/01/26	41.1	247.63	5	245.60	236.00	36.1	2,643	1.36%
2021/01/25	13	262.85	6	271.83	260.00	7	2,553	0.27%
2021/01/22	6	256.75	6	254.58	269.00	0	2,472	0.00%
2021/01/21	12	239.33	12	243.38	248.00	0	2,389	0.00%
2021/01/20	14	237.11	15.1	238.38	232.50	-1.1	2,355	-0.05%
2021/01/19	5	244.60	9.1	246.88	250.00	-4.1	2,278	-0.18%
2021/01/18	7	224.29	1	240.00	240.00	6	2,301	0.26%
2021/01/15	2	235.00	8	236.75	227.00	-6	2,319	-0.26%
2021/01/14	7.1	227.96	2	230.00	232.00	5.1	2,322	0.22%
2021/01/13	4.1	239.25	2.1	231.44	225.00	2	2,324	0.09%
2021/01/12	0	0.00	30.1	209.74	219.00	-30.1	2,314	-1.30%
2021/01/11	8	196.50	0	0.00	199.50	8	2,302	0.35%
2021/01/08	1	194.00	0	0.00	196.00	1	2,300	0.04%
2021/01/07	16	194.75	4	199.00	198.00	12	2,302	0.52%
2021/01/06	7	190.64	2	189.00	189.00	5	2,297	0.22%
2021/01/05	27.2	210.66	17	212.85	210.00	10.2	2,277	0.45%
2021/01/04	4	221.00	15.1	229.39	222.50	-11.1	2,211	-0.50%
2020/12/31	8	207.06	9	210.44	212.50	-1	2,147	-0.05%
2020/12/30	2	189.50	10	188.90	195.00	-8	2,155	-0.37%
2020/12/29	6	175.00	4.3	176.11	177.50	1.7	2,161	0.08%
2020/12/28	11.1	175.23	0.2	175.00	173.00	10.9	2,196	0.49%
2020/12/25	4.2	169.25	5.3	172.96	175.00	-1.1	2,180	-0.05%
2020/12/24	8.2	164.11	5	161.00	160.00	3.2	2,146	0.15%
2020/12/23	13	169.50	5	171.48	172.00	8	2,115	0.38%
2020/12/22	10.3	180.32	4.4	178.87	179.00	5.9	2,129	0.28%
2020/12/21	2.7	190.18	5	192.10	189.50	-2.3	2,174	-0.11%
2020/12/18	8	210.13	4.4	211.61	193.50	3.7	2,236	0.16%
2020/12/17	1.1	179.33	5.1	191.52	203.50	-4	2,179	-0.18%
2020/12/16	13	175.88	8.7	177.26	185.00	4.3	2,165	0.20%
2020/12/15	15.4	190.52	2	188.69	178.50	13.4	2,133	0.63%
2020/12/14	5	202.60	1.8	202.32	198.00	3.2	2,106	0.15%
2020/12/11	5.1	206.99	5.4	201.02	207.50	-0.2	2,082	-0.01%
2020/12/10	1	210.00	0.1	197.75	204.50	0.9	2,054	0.05%
2020/12/09	2.1	191.90	2.1	195.86	198.00	-0.1	2,034	0.00%
2020/12/08	2.2	175.73	3.2	177.92	185.50	-1	2,018	-0.05%
2020/12/07	4.2	161.81	5.2	163.01	169.00	-1	1,993	-0.05%
2020/12/04	5	162.40	3.3	161.72	164.00	1.7	1,981	0.09%
2020/12/03	2	169.50	4.1	169.62	163.00	-2.1	1,994	-0.11%
2020/12/02	6	172.42	3.1	170.10	172.00	3	2,088	0.14%
2020/12/01	6.1	164.18	35.1	159.59	165.00	-29	2,169	-1.34%
2020/11/30	12	145.92	1.3	150.00	150.00	10.7	2,158	0.50%
2020/11/27	5	137.10	5	139.59	136.50	0	2,185	0.00%
2020/11/26	7	135.07	4.4	137.38	138.50	2.6	2,142	0.12%
2020/11/25	3	120.35	5.6	120.53	128.00	-2.6	2,051	-0.13%
2020/11/24	32	118.11	4	116.50	116.50	28	1,974	1.42%
2020/11/23	11	119.18	30	116.03	122.00	-19	1,924	-0.99%
2020/11/19	18	97.92	2	104.00	104.00	16	1,778	0.90%
2020/11/18	2	93.80	3	93.90	94.90	-1	1,733	-0.06%
2020/11/17	1	91.10	0	0.00	90.70	1	1,715	0.06%
2020/11/16	2	91.00	7	92.06	90.90	-5	1,732	-0.29%
2020/11/13	3	91.10	3	91.17	91.40	0	1,731	0.00%
2020/11/12	8	92.80	3	93.20	91.90	5	1,754	0.28%
2020/11/11	2	93.50	1	94.40	93.00	1	1,791	0.06%
2020/11/10	4	94.20	6	94.10	92.20	-2	1,856	-0.11%
2020/11/09	8	96.19	3	93.20	96.60	5	1,850	0.27%
2020/11/06	1	92.90	0	0.00	91.00	1	1,828	0.05%
2020/11/05	2	90.00	5	94.32	91.00	-3	1,819	-0.16%
2020/11/04	3	94.40	0	0.00	94.00	3	1,799	0.17%
2020/11/03	5	93.76	2	94.80	93.20	3	1,788	0.17%
2020/11/02	0	0.00	2	90.60	91.00	-2	1,781	-0.11%
2020/10/29	1	91.00	3	92.03	93.90	-2	1,766	-0.11%
2020/10/28	6	94.60	2	95.40	93.40	4	1,757	0.23%
2020/10/27	1	96.60	6	96.00	96.00	-5	1,742	-0.29%
2020/10/26	8	97.64	1	102.00	96.70	7	1,820	0.38%
2020/10/23	4	102.50	2.1	104.05	103.00	1.9	1,803	0.11%
2020/10/22	4	102.13	0	0.00	102.00	4	1,843	0.22%
2020/10/20	2	100.50	3	103.67	103.00	-1	1,932	-0.05%
2020/10/19	0	0.00	4	99.15	100.00	-4	1,960	-0.20%
2020/10/16	2	96.00	4	98.50	96.00	-2	2,012	-0.10%
2020/10/15	4	96.50	0	0.00	97.00	4	2,150	0.19%
2020/10/14	0	0.00	5	93.48	96.10	-5	2,198	-0.23%
2020/10/13	2	90.60	0	0.00	91.00	2	2,217	0.09%
2020/10/08	4	92.50	1	90.50	91.50	3	2,242	0.13%
2020/10/07	8	93.81	3	94.47	94.00	5	2,246	0.22%
2020/10/06	3	99.93	2	102.00	100.00	1	2,197	0.05%
2020/10/05	0	0.00	19	97.61	102.50	-19	2,178	-0.87%
2020/09/30	0	0.00	7	93.57	93.50	-7	2,133	-0.33%
2020/09/29	0	0.00	6	91.58	90.00	-6	2,126	-0.28%
2020/09/28	12	90.52	2	90.40	89.50	10	2,126	0.47%
2020/09/25	23	94.74	28	94.38	92.00	-5	2,125	-0.24%
2020/09/24	10	99.00	64	100.05	99.90	-54	2,101	-2.57%
2020/09/23	41	94.06	70	92.73	97.70	-29	2,061	-1.41%
2020/09/22	3	88.03	7	84.93	88.90	-4	2,014	-0.20%
2020/09/21	0	0.00	6	91.50	88.00	-6	2,082	-0.29%
2020/09/18	16	84.59	10	84.64	85.50	6	2,089	0.29%
2020/09/17	0	0.00	10	80.88	81.90	-10	2,152	-0.46%
2020/09/15	1	80.00	21	81.84	79.20	-20	2,212	-0.90%
2020/09/14	6	80.00	1	80.00	81.00	5	2,233	0.22%
2020/09/11	0	0.00	6	76.32	75.70	-6	2,256	-0.27%
2020/09/10	5	82.20	0	0.00	81.60	5	2,316	0.22%
2020/09/08	8	83.20	64.2	81.75	84.50	-56.2	2,442	-2.30%
2020/09/07	50	86.65	24	87.70	85.30	26	2,447	1.06%
2020/09/04	11	85.23	59.2	79.29	85.50	-48.2	2,392	-2.02%
2020/09/03	28	75.68	1.5	77.80	77.80	26.5	2,292	1.16%
2020/09/02	8	69.33	17	70.31	70.80	-9	2,260	-0.40%
2020/08/31	1	63.00	0	0.00	63.10	1	2,188	0.05%
2020/08/28	0	0.00	1	63.00	62.50	-1	2,181	-0.05%
2020/08/26	1	62.50	0	0.00	63.50	1	2,200	0.05%
2020/08/20	21	58.26	0	0.00	56.10	21	2,235	0.94%
2020/08/19	1	59.00	1	60.10	57.40	0	2,210	0.00%
2020/08/18	7	60.31	0	0.00	60.00	7	2,195	0.32%
2020/08/17	20	67.55	49	67.55	65.60	-29	2,166	-1.34%
2020/08/14	13	69.95	11	70.12	68.60	2	2,120	0.09%
2020/08/13	2	65.80	11	64.91	65.50	-9	2,047	-0.44%
2020/08/12	0	0.00	18	62.48	64.80	-18	2,038	-0.88%
2020/08/07	0	0.00	1	56.30	58.00	-1	2,034	-0.05%
2020/08/06	0	0.00	10	59.00	57.80	-10	2,035	-0.49%
2020/08/03	1	60.50	0	0.00	59.80	1	2,044	0.05%
2020/07/31	4	61.98	0	0.00	61.90	4	2,039	0.20%
2020/07/30	4	61.50	11	64.24	65.00	-7	2,030	-0.34%
2020/07/29	1	61.70	1	62.50	60.50	0	1,936	0.00%
2020/07/28	29	62.61	0	0.00	60.70	29	1,919	1.51%
2020/07/27	20	61.00	13	60.51	60.70	7	1,854	0.38%
2020/07/24	18	59.72	2	58.85	56.40	16	1,796	0.89%
2020/07/23	0	0.00	32	61.65	61.10	-32	1,751	-1.83%
2020/07/22	10	61.46	15	58.87	59.90	-5	1,711	-0.29%
2020/07/21	65	57.66	91	58.25	56.50	-26	1,649	-1.58%
2020/07/20	23	50.27	7	52.94	53.70	16	1,505	1.06%
2020/07/17	23	48.90	10	48.90	48.90	13	1,450	0.90%
2020/07/16	6	54.67	10	53.00	54.30	-4	1,426	-0.28%
2020/07/15	37	59.83	0	0.00	56.70	37	1,412	2.62%
2020/07/14	2	61.10	10	63.22	63.00	-8	1,405	-0.57%
2020/07/13	13	57.84	0	0.00	62.00	13	1,407	0.92%
2020/07/10	4	58.50	0	0.00	59.00	4	1,381	0.29%
2020/07/09	3	74.00	0	0.00	65.00	3	1,346	0.22%
2020/07/08	6	73.50	0	0.00	72.20	6	1,320	0.45%
2020/07/06	12	76.65	0	0.00	76.00	12	1,291	0.93%
2020/07/03	76	75.60	1	76.00	79.50	75	1,265	5.93%
2020/07/02	10	73.05	3	72.43	72.90	7	1,205	0.58%
2020/07/01	21	67.77	0	0.00	66.90	21	1,146	1.83%
2020/06/30	17	69.31	46	64.23	69.80	-29	1,105	-2.62%
2020/06/29	1	65.70	1	65.70	65.70	0	1,020	0.00%
2020/06/24	48	58.43	6	57.03	59.80	42	984	4.27%
2020/06/23	47	53.37	57	49.63	54.40	-10	906	-1.10%
2020/06/22	0	0.00	4	49.43	49.50	-4	865	-0.46%
2020/06/19	0	0.00	8	51.50	50.60	-8	837	-0.96%
2020/06/18	32	51.45	15	51.00	51.50	17	808	2.10%
2020/06/17	4	48.89	4	50.30	50.50	0	773	0.00%
2020/06/16	23	50.58	8	49.69	52.00	15	706	2.12%
2020/06/15	34	47.19	6	47.57	48.20	28	627	4.46%
2020/06/12	7	40.55	2	40.70	43.85	5	570	0.88%
2020/06/11	3	38.95	6	39.36	39.90	-3	518	-0.58%
2020/06/08	0	0.00	1	35.50	34.90	-1	447	-0.22%
2020/06/05	2	34.70	0	0.00	35.50	2	456	0.44%
2020/06/03	0	0.00	1	34.10	34.65	-1	459	-0.22%
2020/06/02	6	35.30	1	35.00	34.30	5	472	1.06%
2020/06/01	10	36.99	1	37.75	38.10	9	448	2.01%
2020/05/29	1	34.50	4	32.85	35.05	-3	414	-0.72%
2020/05/27	5	31.70	0	0.00	31.50	5	393	1.27%
2020/05/26	1	31.55	0	0.00	31.50	1	390	0.26%
2020/04/24	0	0.00	4	32.00	32.10	-4	379	-1.05%
2020/04/22	4	29.99	0	0.00	30.50	4	395	1.01%
2020/04/21	0	0.00	6	30.90	30.00	-6	397	-1.51%
2020/04/20	0	0.00	4	32.05	32.00	-4	399	-1.00%
2020/04/17	6	32.40	1	33.45	32.30	5	399	1.25%
2020/04/16	2	32.10	0	0.00	32.20	2	393	0.51%
2020/04/09	1	28.60	0	0.00	28.70	1	420	0.24%
2020/04/06	3	29.40	0	0.00	29.15	3	438	0.68%
2020/02/06	0	0.00	13	31.12	31.05	-13	821	-1.58%
2020/02/05	0	0.00	1	31.00	30.60	-1	823	-0.12%
2020/01/20	4	36.80	1	36.30	36.40	3	809	0.37%
2020/01/17	10	36.78	7	37.08	36.80	3	808	0.37%
2020/01/16	7	36.29	0	0.00	36.75	7	801	0.87%
2020/01/15	0	0.00	3	35.48	34.80	-3	789	-0.38%
2020/01/14	3	35.90	1	36.00	35.90	2	788	0.25%
2020/01/13	1	35.60	0	0.00	35.70	1	783	0.13%
2020/01/10	0	0.00	4	35.80	35.10	-4	782	-0.51%
2020/01/09	4	36.24	2	36.18	36.05	2	781	0.26%
2020/01/08	2	35.95	0	0.00	35.70	2	768	0.26%
2019/12/30	0	0.00	1	37.00	35.10	-1	764	-0.13%
2019/12/27	1	36.00	3	35.90	36.00	-2	746	-0.27%
2019/12/13	0	0.00	3	33.40	33.60	-3	669	-0.45%
2019/12/10	0	0.00	1	32.40	32.00	-1	647	-0.15%
2019/12/09	1	31.50	0	0.00	32.10	1	636	0.16%
2019/12/06	3	33.00	0	0.00	32.60	3	619	0.48%
2019/12/02	0	0.00	5	40.18	39.60	-5	537	-0.93%
2019/11/29	7	42.31	0	0.00	41.90	7	523	1.34%
2019/11/28	1	42.05	0	0.00	42.45	1	501	0.20%
2019/11/22	0	0.00	2	41.10	40.35	-2	423	-0.47%
2019/11/14	0	0.00	1	39.50	39.55	-1	334	-0.30%
2019/11/13	2	39.40	0	0.00	39.45	2	298	0.67%
2019/11/11	0	0.00	1	33.80	33.20	-1	252	-0.40%
2019/11/08	1	32.90	0	0.00	32.90	1	221	0.45%
2019/11/04	0	0.00	1	26.00	26.70	-1	156	-0.64%
2019/07/02	0	0.00	3	20.05	21.10	-3	113	-2.64%
2019/06/10	3	22.05	0	0.00	22.45	3	119	2.51%
2019/05/09	0	0.00	1	22.80	22.60	-1	118	-0.85%
2019/05/08	1	23.90	0	0.00	23.65	1	115	0.87%
2019/03/11	0	0.00	0	23.70	23.70	0	102	-0.04%
2019/01/22	0	0.00	1	25.00	24.70	-1	171	-0.58%
2019/01/21	0	0.00	1	24.95	25.25	-1	172	-0.58%
2019/01/17	2	25.50	4	25.03	25.00	-2	174	-1.15%
2019/01/14	1	22.55	0	0.00	22.30	1	168	0.59%
2019/01/10	3	22.55	0	0.00	22.45	3	171	1.75%
2018/11/23	0	0.00	1	24.00	25.85	-1	405	-0.25%
2018/11/14	0	0.00	6	24.84	24.30	-6	456	-1.32%
2018/11/13	1	23.10	0	0.00	24.70	1	452	0.22%
2018/11/09	4	21.41	0	0.00	21.75	4	445	0.90%
2018/11/08	1	21.10	0	0.00	21.20	1	450	0.22%
2018/10/15	0	0.00	1	21.60	21.80	-1	885	-0.11%
2018/09/26	0	0.00	1	26.80	27.10	-1	999	-0.10%
2018/09/14	0	0.00	16	34.60	34.85	-16	987	-1.62%
2018/09/06	0	0.00	3	39.48	39.90	-3	1,016	-0.30%
2018/09/05	3	38.60	0	0.00	38.90	3	1,045	0.29%
2018/08/29	3	46.00	2	45.88	45.30	1	1,010	0.10%
2018/08/28	2	45.95	0	0.00	45.95	2	996	0.20%
2018/08/16	0	0.00	1	45.50	46.05	-1	1,084	-0.09%
2018/08/13	0	0.00	2	43.60	44.90	-2	1,110	-0.18%
2018/08/02	2	53.80	1	53.00	53.80	1	1,075	0.09%
2018/08/01	0	0.00	3	51.37	52.50	-3	1,059	-0.28%
2018/07/31	1	48.55	1	48.40	48.40	0	1,017	0.00%
2018/07/27	1	48.00	0	0.00	47.65	1	1,006	0.10%
2018/07/26	0	0.00	2	47.30	48.50	-2	999	-0.20%
2018/07/25	1	48.45	2	48.55	47.10	-1	972	-0.10%
2018/07/24	2	50.00	2	48.18	48.75	0	962	0.00%
2018/07/23	4	47.34	186	46.97	48.50	-182	948	-19.18%	大賣/鉅額交易
2018/07/19	4	43.90	3	43.93	44.40	1	945	0.11%
2018/07/18	204	45.17	0	0.00	45.35	204	960	21.25%	大買/鉅額交易
2018/07/17	0	0.00	1	41.50	41.90	-1	926	-0.11%
2018/06/29	0	0.00	15	38.55	38.95	-15	1,381	-1.09%
2018/06/28	0	0.00	1	37.50	37.15	-1	1,400	-0.07%
2018/06/13	0	0.00	2	38.18	39.35	-2	1,794	-0.11%
2018/06/04	1	34.50	0	0.00	35.30	1	1,897	0.05%
2018/06/01	15	37.80	0	0.00	37.60	15	1,924	0.78%
2018/05/31	1	38.00	0	0.00	36.85	1	1,973	0.05%
2018/05/30	1	37.25	0	0.00	37.70	1	1,976	0.05%
2018/05/29	0	0.00	4	38.60	40.80	-4	1,963	-0.20%
2018/05/28	3	37.43	0	0.00	37.70	3	1,927	0.16%
2018/05/24	0	0.00	2	34.00	34.50	-2	1,918	-0.10%
2018/05/23	2	35.70	0	0.00	33.85	2	1,920	0.10%
2018/05/18	1	37.15	0	0.00	36.75	1	1,881	0.05%
2018/05/09	0	0.00	2	41.80	40.20	-2	1,775	-0.11%
2018/05/08	2	43.15	2	42.15	42.10	0	1,749	0.00%
2018/05/07	0	0.00	1	43.00	42.05	-1	1,741	-0.06%
2018/05/04	2	41.90	0	0.00	42.15	2	1,735	0.12%
2018/05/03	1	43.50	1	43.80	42.95	0	1,725	0.00%
2018/05/02	1	42.30	0	0.00	43.00	1	1,713	0.06%
2018/04/30	0	0.00	2	43.90	44.00	-2	1,698	-0.12%
2018/04/27	2	42.45	5	42.40	42.50	-3	1,679	-0.18%
2018/04/26	0	0.00	10	43.84	41.50	-10	1,674	-0.60%
2018/04/25	12	43.05	0	0.00	42.80	12	1,641	0.73%
2018/04/24	1	41.40	3	41.40	41.40	-2	1,615	-0.12%
2018/04/19	5	52.60	21	52.27	51.10	-16	1,505	-1.06%
2018/04/18	21	50.39	2	47.98	51.70	19	1,451	1.31%
2018/04/17	1	47.50	4	50.98	47.00	-3	1,396	-0.21%
2018/04/16	5	48.60	3	47.17	51.50	2	1,348	0.15%
2018/04/13	3	46.93	5	46.49	47.50	-2	1,287	-0.16%
2018/04/12	2	43.50	3	44.83	43.20	-1	1,225	-0.08%
2018/04/11	4	43.80	6	44.80	44.00	-2	1,204	-0.17%
2018/04/10	4	42.71	3	43.50	45.00	1	1,174	0.09%
2018/04/09	1	47.45	6	46.38	45.75	-5	1,118	-0.45%
2018/04/03	4	51.80	3	50.77	50.80	1	1,064	0.09%
2018/04/02	0	0.00	2	54.00	50.20	-2	1,022	-0.20%
2018/03/31	2	51.40	0	0.00	52.60	2	963	0.21%
2018/03/30	6	51.12	8	49.73	52.60	-2	921	-0.22%
2018/03/29	7	47.80	33	46.76	47.85	-26	842	-3.08%
2018/03/28	0	0.00	4	43.30	43.50	-4	788	-0.51%
2018/03/27	6	42.12	7	40.91	41.70	-1	756	-0.13%
2018/03/26	10	41.65	0	0.00	41.15	10	726	1.38%
2018/03/23	0	0.00	3	41.33	41.00	-3	694	-0.43%
2018/03/22	12	42.78	8	44.02	42.20	4	656	0.61%
2018/03/21	7	43.29	16	43.65	44.00	-9	575	-1.56%
2018/03/20	9	40.99	30	41.11	41.50	-21	514	-4.08%
2018/03/19	64	38.38	2	38.20	39.25	62	462	13.40%
2018/03/16	0	0.00	4	35.66	35.70	-4	430	-0.93%
2018/03/15	4	35.88	0	0.00	36.20	4	415	0.96%
2018/03/14	0	0.00	32	38.26	38.65	-32	389	-8.22%
2018/03/13	29	35.09	0	0.00	35.20	29	338	8.56%
2018/03/12	1	31.50	2	33.00	32.00	-1	312	-0.32%
2018/03/08	1	34.30	2	32.60	34.00	-1	272	-0.37%
2018/03/02	0	0.00	1	26.55	26.55	-1	120	-0.83%
2018/02/23	0	0.00	1	23.25	23.25	-1	81	-1.23%