金麗科 (3228)-富邦-陽明券商分點個股進出

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-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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	2	333.03	2	340.50	318.00	0	1,557	0.00%
2024/04/25	7	312.63	16	280.05	335.50	-9	1,552	-0.58%
2024/04/24	6.1	306.00	1	306.50	306.00	5.1	1,532	0.33%
2024/04/23	4.1	347.05	4	366.50	340.00	0.1	1,574	0.01%
2024/04/22	8.5	394.97	7	387.43	377.50	1.5	1,581	0.10%
2024/04/19	11.4	437.39	13	424.41	419.00	-1.6	1,578	-0.10%
2024/04/18	4	470.63	9	473.22	465.00	-5	1,583	-0.31%
2024/04/17	1	482.00	1	478.50	478.50	0	1,625	0.00%
2024/04/16	6	473.74	5	476.05	477.00	1	1,647	0.06%
2024/04/15	1	485.09	3	488.01	484.00	-2	1,673	-0.12%
2024/04/12	4.1	506.05	1	503.00	501.00	3.1	1,679	0.19%
2024/04/11	2	501.00	1	502.00	502.00	1	1,713	0.06%
2024/04/10	0	0.00	0	512.50	511.00	0	1,752	0.00%
2024/04/09	5.1	490.13	0.1	484.00	495.00	5	1,797	0.28%
2024/04/08	4	493.51	2.2	488.73	490.50	1.8	1,807	0.10%
2024/04/03	2.1	514.69	2	500.02	503.00	0.1	1,831	0.01%
2024/04/02	5	524.81	3	522.00	516.00	2	1,846	0.11%
2024/04/01	2	560.50	0	557.00	560.00	2	1,837	0.11%
2024/03/29	1	546.00	1	540.02	546.00	0	1,836	0.00%
2024/03/28	5.1	546.05	1.1	541.12	535.00	4	1,843	0.22%
2024/03/27	5	566.00	1	552.23	555.00	4	1,847	0.22%
2024/03/26	4.3	536.82	1.2	545.95	560.00	3.1	1,835	0.17%
2024/03/25	1	526.00	26.1	525.46	526.00	-25.1	1,819	-1.38%
2024/03/22	4.3	480.99	3	479.17	479.00	1.3	1,801	0.07%
2024/03/21	7	476.29	6	477.51	485.00	1	1,798	0.06%
2024/03/20	2	455.48	4	451.75	449.00	-2	1,792	-0.11%
2024/03/19	4.1	453.94	0	0.00	444.50	4.1	1,808	0.22%
2024/03/18	2	448.75	1.1	463.14	455.00	0.9	1,818	0.05%
2024/03/15	6	451.25	3.1	428.39	438.50	2.9	1,826	0.16%
2024/03/14	3	463.33	9.1	455.22	455.00	-6.1	1,834	-0.33%
2024/03/13	14.1	473.73	10.1	470.10	466.50	4	1,847	0.22%
2024/03/12	5.4	503.06	1	496.01	495.50	4.4	1,848	0.24%
2024/03/11	0.2	511.00	10.1	504.91	504.00	-9.9	1,859	-0.53%
2024/03/08	17	506.65	2.6	502.63	495.00	14.4	1,868	0.77%
2024/03/07	8	528.50	27.3	533.70	521.00	-19.3	1,862	-1.04%
2024/03/06	2.7	508.70	2.6	505.76	500.00	0.1	1,835	0.01%
2024/03/05	6	484.31	11.2	493.65	511.00	-5.2	1,831	-0.28%
2024/03/04	4.3	480.34	6.2	481.38	477.50	-1.9	1,803	-0.11%
2024/03/01	10.2	500.47	4	506.00	504.00	6.2	1,784	0.35%
2024/02/29	6	493.92	4	497.04	503.00	2	1,773	0.11%
2024/02/27	3.1	476.37	4	484.88	483.00	-0.9	1,779	-0.05%
2024/02/26	2.1	489.04	2	479.02	483.50	0	1,793	0.00%
2024/02/23	5	482.59	11	484.18	475.00	-6	1,828	-0.33%
2024/02/22	14.2	464.67	20.3	465.86	494.00	-6.1	1,843	-0.33%
2024/02/21	9.6	475.30	24.3	469.96	454.50	-14.7	1,839	-0.80%
2024/02/20	4.1	509.05	1.1	509.54	505.00	2.9	1,819	0.16%
2024/02/19	14.2	530.83	2.1	525.52	527.00	12.1	1,811	0.67%
2024/02/16	12.2	524.94	6.2	531.07	534.00	6	1,838	0.33%
2024/02/15	10.1	492.63	7.1	500.52	519.00	3	1,861	0.16%
2024/02/05	8.3	481.42	10.4	483.57	482.50	-2.1	1,879	-0.11%
2024/02/02	12.1	469.11	32.6	471.45	480.00	-20.4	1,916	-1.07%
2024/02/01	14	443.82	1.2	440.57	438.00	12.9	1,910	0.67%
2024/01/31	3	452.33	0	0.00	454.50	3	1,904	0.16%
2024/01/30	3.2	449.63	18.1	448.10	448.50	-14.9	1,949	-0.76%
2024/01/29	5	435.83	35.4	442.53	445.00	-30.4	1,988	-1.53%
2024/01/26	6.3	412.47	24.1	415.54	419.50	-17.8	2,013	-0.88%
2024/01/25	3	392.00	3	393.00	391.00	0	1,995	0.00%
2024/01/24	1	392.00	0	0.00	390.00	1	1,995	0.05%
2024/01/23	0	0.00	1	395.00	394.50	-1	2,000	-0.05%
2024/01/22	1	380.50	13	388.65	394.50	-12	2,000	-0.60%
2024/01/19	1	385.00	2	390.40	382.00	-1	1,993	-0.05%
2024/01/18	5	381.60	1.5	383.11	381.50	3.5	2,006	0.18%
2024/01/17	33.2	381.72	27.3	392.14	396.50	5.9	2,002	0.29%
2024/01/16	10	398.75	3	400.67	400.50	7	1,948	0.36%
2024/01/15	16	392.06	11	395.18	397.00	5	1,924	0.26%
2024/01/12	30	380.72	5.2	379.79	376.00	24.8	1,896	1.31%
2024/01/11	1	361.02	11	379.26	386.00	-10	1,868	-0.54%
2024/01/10	8.1	348.31	1	355.00	352.00	7.1	1,831	0.39%
2024/01/09	4	336.63	4.1	329.84	345.00	-0.1	1,816	0.00%
2024/01/08	5	327.20	7	325.29	321.00	-2	1,804	-0.11%
2024/01/05	8.3	324.28	5	330.67	327.00	3.2	1,793	0.18%
2024/01/04	4.2	309.29	8	309.69	320.00	-3.8	1,756	-0.22%
2024/01/03	1.5	295.81	10.4	293.78	301.00	-8.9	1,715	-0.52%
2024/01/02	3	275.83	5.3	277.88	280.00	-2.3	1,666	-0.13%
2023/12/29	5	277.80	2.1	278.58	280.00	2.9	1,649	0.18%
2023/12/28	1.2	268.89	1	268.47	269.50	0.1	1,614	0.01%
2023/12/27	1.2	251.75	3.1	251.21	252.50	-1.9	1,592	-0.12%
2023/12/26	0	0.00	2.2	253.63	250.50	-2.2	1,585	-0.14%
2023/12/25	2	254.50	0	0.00	251.00	2	1,579	0.13%
2023/12/22	3	259.17	0	267.50	258.00	3	1,568	0.19%
2023/12/21	4	265.50	4	264.00	262.50	0	1,560	0.00%
2023/12/20	1.4	267.94	3	260.67	268.00	-1.6	1,553	-0.10%
2023/12/19	1	265.00	7	248.71	252.00	-6	1,521	-0.39%
2023/12/18	2	263.00	2	261.00	264.00	0	1,493	0.00%
2023/12/15	6	268.08	3	266.00	261.00	3	1,489	0.20%
2023/12/14	3	271.50	5	270.00	272.50	-2	1,475	-0.14%
2023/12/13	4	277.50	3.1	279.85	279.50	0.9	1,454	0.06%
2023/12/12	5	278.30	6	279.17	275.00	-1	1,454	-0.07%
2023/12/11	1	284.50	2	285.44	285.00	-1	1,444	-0.07%
2023/12/08	3.1	263.64	8.2	266.58	274.00	-5	1,423	-0.35%
2023/12/07	7	255.64	2	251.75	249.50	5	1,391	0.36%
2023/12/06	0	270.50	0	266.00	265.00	0	1,365	0.00%
2023/12/05	1	262.00	1.1	250.38	263.00	-0.1	1,358	0.00%
2023/12/04	4	284.05	0	0.00	268.00	4	1,369	0.29%
2023/12/01	3	271.50	3.1	270.88	278.00	-0.1	1,377	-0.01%
2023/11/30	1	260.00	4	256.00	261.00	-3	1,388	-0.22%
2023/11/29	2	247.00	1	251.00	247.00	1	1,411	0.07%
2023/11/28	1	236.00	0	243.69	244.50	1	1,422	0.07%
2023/11/27	7.1	235.35	0.4	237.57	232.00	6.7	1,434	0.47%
2023/11/24	1	225.72	3.2	222.31	242.50	-2.2	1,417	-0.15%
2023/11/22	11	249.95	11.3	248.07	254.00	-0.3	1,349	-0.02%
2023/11/21	9	226.50	5.1	230.09	231.50	3.9	1,304	0.30%
2023/11/20	11.3	205.49	7	209.93	222.00	4.3	1,267	0.34%
2023/11/17	11	191.96	105.5	194.51	203.00	-94.5	1,223	-7.72%	大賣/
2023/11/16	9.1	183.46	13	185.15	185.00	-3.9	1,201	-0.32%
2023/11/15	56	185.40	78	187.57	186.00	-22	1,213	-1.82%
2023/11/14	8	177.52	14	183.57	186.50	-6	1,180	-0.51%
2023/11/13	34	174.09	7.1	175.38	175.00	26.9	1,137	2.37%
2023/11/10	67	162.61	18.1	162.73	165.00	48.9	1,084	4.51%
2023/11/09	29	150.77	5	147.50	152.50	24	1,020	2.35%
2023/11/08	7	141.14	6	141.58	139.00	1	989	0.10%
2023/11/07	8	142.13	14	141.97	147.50	-6	976	-0.62%
2023/11/06	12	139.96	13.3	141.92	144.00	-1.3	943	-0.14%
2023/11/03	6	125.83	5.1	124.81	131.00	0.9	897	0.10%
2023/11/02	1	119.50	0	0.00	119.50	1	862	0.12%
2023/11/01	0	0.00	0.1	118.00	119.50	-0.1	867	-0.01%
2023/10/31	0.1	116.90	1.1	122.45	116.00	-1	873	-0.11%
2023/10/30	1	119.52	1	121.00	120.50	0	886	0.00%
2023/10/26	5.1	120.91	0	0.00	122.00	5.1	901	0.56%
2023/10/25	0	0.00	4.2	117.92	121.00	-4.2	893	-0.47%
2023/10/24	2	114.48	0	0.00	114.00	2	901	0.23%
2023/10/23	1	114.49	4	116.13	115.00	-3	912	-0.33%
2023/10/20	0.1	116.00	0	0.00	116.00	0.1	924	0.01%
2023/10/19	0	118.50	1	119.00	118.00	-1	954	-0.10%
2023/10/18	1	121.00	12	114.63	119.50	-11	953	-1.15%
2023/10/17	1	120.50	9.1	118.50	117.00	-8.1	947	-0.85%
2023/10/16	10	118.90	3.3	118.60	121.50	6.7	945	0.71%
2023/10/13	5	114.90	1	116.50	117.00	4	933	0.43%
2023/10/12	1	106.50	2	108.25	109.50	-1	938	-0.11%
2023/10/11	2	105.50	1	109.50	105.50	1	956	0.10%
2023/10/05	1	107.50	3	108.33	108.50	-2	1,022	-0.20%
2023/10/04	1	105.00	0	0.00	105.50	1	1,029	0.10%
2023/10/03	5	108.10	2	110.50	107.00	3	1,037	0.29%
2023/10/02	3	109.00	1	109.50	109.50	2	1,060	0.19%
2023/09/28	0	0.00	1	106.00	105.50	-1	1,090	-0.09%
2023/09/27	1	108.00	0	0.00	106.50	1	1,094	0.09%
2023/09/26	16	110.41	1	109.50	108.50	15	1,103	1.36%
2023/09/25	2	109.25	4	109.25	109.00	-2	1,107	-0.18%
2023/09/22	2	104.25	1	105.50	104.50	1	1,103	0.09%
2023/09/20	0.1	108.50	2	109.50	108.00	-1.9	1,110	-0.17%
2023/09/19	0.1	111.50	0.1	112.30	111.00	0.1	1,106	0.00%
2023/09/18	1	114.00	3	115.17	113.50	-2	1,108	-0.18%
2023/09/15	4	115.75	0	117.50	113.50	4	1,108	0.36%
2023/09/14	2	118.50	2	120.25	120.50	0	1,099	0.00%
2023/09/13	3	116.33	5	115.70	120.00	-2	1,116	-0.18%
2023/09/12	2.1	116.79	1	120.50	116.00	1.1	1,110	0.10%
2023/09/11	3	120.48	2	121.75	119.50	1	1,120	0.09%
2023/09/08	2.2	121.24	4	121.88	120.50	-1.9	1,123	-0.16%
2023/09/07	8	123.38	9	122.00	124.00	-1	1,113	-0.09%
2023/09/06	5	110.40	9	114.72	119.50	-4	1,076	-0.37%
2023/09/05	7	110.57	5	108.50	109.00	2	1,041	0.19%
2023/09/04	11	113.41	9	114.06	116.00	2	1,020	0.20%
2023/09/01	0	98.40	7	103.55	106.00	-7	996	-0.70%
2023/08/31	4	99.75	0	0.00	96.70	4	980	0.41%
2023/08/28	0	0.00	3	101.00	102.00	-3	977	-0.31%
2023/08/25	3	101.83	1	101.00	100.50	2	981	0.20%
2023/08/24	6	107.58	4	110.62	104.50	2	981	0.20%
2023/08/23	8	109.31	5	111.80	110.50	3	981	0.31%
2023/08/22	7	102.61	6	103.26	105.00	1	982	0.10%
2023/08/21	3	95.30	2	92.85	98.10	1	966	0.10%
2023/08/18	11	102.65	5	104.06	98.50	6	929	0.65%
2023/08/17	4	105.50	1	105.50	105.00	3	916	0.33%
2023/08/16	4	110.25	3	109.67	110.00	1	917	0.11%
2023/08/15	4	108.13	4	109.25	110.50	0	940	0.00%
2023/08/14	1	105.50	1	107.00	106.00	0	931	0.00%
2023/08/11	5	109.50	5	109.40	110.00	0	924	0.00%
2023/08/10	3	110.00	3	108.17	109.50	0	915	0.00%
2023/08/09	2	118.25	2	119.50	116.00	0	893	0.00%
2023/08/08	6	120.08	2	119.00	118.50	4	887	0.45%
2023/08/07	3	120.67	4	122.38	122.50	-1	881	-0.11%
2023/08/04	3	117.50	3	119.33	121.00	0	875	0.00%
2023/08/02	5	118.50	3	119.00	118.50	2	869	0.23%
2023/08/01	6	122.42	3	122.50	121.00	3	854	0.35%
2023/07/31	2	124.50	3	127.67	123.50	-1	850	-0.12%
2023/07/28	2	124.25	5	125.00	125.50	-3	839	-0.36%
2023/07/27	6	124.50	7	124.29	122.00	-1	835	-0.12%
2023/07/26	4	121.00	2	120.50	121.00	2	826	0.24%
2023/07/25	6	125.67	3	123.33	122.50	3	820	0.37%
2023/07/24	0	121.00	1	121.00	122.50	-1	814	-0.12%
2023/07/21	2	129.75	2	129.75	129.50	0	796	0.00%
2023/07/20	0	132.50	0	0.00	133.50	0	812	0.00%
2023/07/19	1	132.51	1	134.50	134.50	0	808	0.00%
2023/07/18	6	133.92	4	131.00	131.00	2	820	0.24%
2023/07/17	3	130.84	3	132.33	137.00	0	815	0.00%
2023/07/14	4	136.75	1	135.00	135.50	3	802	0.37%
2023/07/13	5	136.00	5	137.10	139.00	0	794	0.00%
2023/07/12	2	139.99	3	139.17	128.50	-1	751	-0.13%
2023/07/11	3	142.17	3	142.67	142.50	0	738	0.00%
2023/07/10	1	139.00	2	140.00	141.00	-1	760	-0.13%
2023/07/07	2	139.25	1	139.50	139.00	1	754	0.13%
2023/07/06	1	153.47	1	147.00	147.50	0	733	0.00%
2023/07/05	4.1	158.39	3	157.67	157.00	1.1	710	0.15%
2023/07/04	2	158.75	7	158.21	157.00	-5	713	-0.70%
2023/07/03	3	160.00	2	161.25	160.00	1	714	0.14%
2023/06/30	1	166.00	1	162.00	161.00	0	714	0.00%
2023/06/29	0	166.00	2	164.00	165.00	-2	719	-0.28%
2023/06/28	1	162.00	2	163.50	160.00	-1	716	-0.14%
2023/06/27	0	160.00	1	158.50	160.00	-1	733	-0.14%
2023/06/26	4	161.88	1	159.00	159.00	3	770	0.39%
2023/06/21	1	162.50	1	163.50	163.50	0	781	0.00%
2023/06/20	2	166.50	3	167.50	164.50	-1	792	-0.13%
2023/06/19	10	168.25	4	166.13	167.00	6	824	0.73%
2023/06/16	3	164.50	1	166.00	161.50	2	803	0.25%
2023/06/15	1	165.50	3	164.67	165.00	-2	802	-0.25%
2023/06/14	6	161.33	4	163.13	160.50	2	798	0.25%
2023/06/13	0	0.00	1	160.00	158.50	-1	800	-0.12%
2023/06/12	1	159.00	0	0.00	158.00	1	814	0.12%
2023/06/08	2	161.00	1	162.00	157.50	1	846	0.12%
2023/06/07	2	161.50	5	163.90	163.00	-3	863	-0.35%
2023/06/06	0	0.00	2	156.00	157.00	-2	858	-0.23%
2023/06/05	1	161.00	2	160.25	159.50	-1	862	-0.12%
2023/06/02	2	160.50	4	162.13	159.00	-2	882	-0.23%
2023/06/01	0	0.00	1	162.00	164.00	-1	880	-0.11%
2023/05/31	2	166.00	0	0.00	163.00	2	903	0.22%
2023/05/30	1	168.50	1	169.50	165.00	0	919	0.00%
2023/05/29	1	170.50	4	167.38	169.00	-3	954	-0.31%
2023/05/26	4	166.75	3	168.83	163.50	1	969	0.10%
2023/05/25	5	165.60	4	166.13	163.00	1	991	0.10%
2023/05/24	1	162.50	1.1	161.60	162.00	-0.1	1,023	-0.01%
2023/05/23	0	0.00	1	167.00	165.50	-1	1,064	-0.09%
2023/05/22	2.1	168.82	3	169.17	165.00	-0.9	1,098	-0.08%
2023/05/19	8.1	168.27	4	169.00	169.00	4.1	1,100	0.37%
2023/05/18	0	0.00	1	159.50	159.00	-1	1,090	-0.09%
2023/05/16	1	161.50	3	162.00	159.00	-2	1,106	-0.18%
2023/05/15	0	0.00	2	160.00	159.00	-2	1,115	-0.18%
2023/05/12	1	162.50	1	162.50	164.50	0	1,135	0.00%
2023/05/09	2	166.75	1	166.50	165.00	1	1,261	0.08%
2023/05/08	4	171.25	3	170.00	167.00	1	1,269	0.08%
2023/05/05	1	170.00	3	169.83	171.00	-2	1,326	-0.15%
2023/05/03	5	166.50	5	168.40	168.00	0	1,422	0.00%
2023/05/02	1	167.00	1	167.50	170.00	0	1,430	0.00%
2023/04/28	1	163.50	2	164.00	165.00	-1	1,481	-0.07%
2023/04/27	1	160.00	1	160.00	160.00	0	1,503	0.00%
2023/04/26	1	161.00	2	161.50	161.00	-1	1,513	-0.07%
2023/04/25	2	163.50	0	0.00	159.00	2	1,520	0.13%
2023/04/24	0	0.00	1	168.50	169.00	-1	1,547	-0.06%
2023/04/21	1	168.00	0	0.00	167.50	1	1,582	0.06%
2023/04/20	2	177.75	2	175.50	174.00	0	1,628	0.00%
2023/04/19	2	180.00	1	179.00	179.00	1	1,670	0.06%
2023/04/18	3	181.17	0	0.00	179.50	3	1,725	0.17%
2023/04/17	1	181.00	6	183.75	185.00	-5	1,746	-0.29%
2023/04/14	2	184.75	1	184.00	183.50	1	1,763	0.06%
2023/04/13	7	188.07	2	184.50	183.50	5	1,773	0.28%
2023/04/12	2	193.75	2	192.75	193.50	0	1,779	0.00%
2023/04/11	0	0.00	5	194.60	194.00	-5	1,780	-0.28%
2023/04/10	2	194.50	0	0.00	191.00	2	1,775	0.11%
2023/04/07	1	196.00	3	196.00	196.50	-2	1,767	-0.11%
2023/04/06	1	191.50	2	196.25	195.00	-1	1,759	-0.06%
2023/03/31	2	194.25	0	0.00	194.50	2	1,746	0.11%
2023/03/30	3	194.33	7	195.14	195.00	-4	1,736	-0.23%
2023/03/29	0	0.00	2	193.50	191.50	-2	1,726	-0.12%
2023/03/28	1	196.50	0	0.00	191.50	1	1,718	0.06%
2023/03/27	3	199.67	4	199.75	197.00	-1	1,697	-0.06%
2023/03/24	2	199.00	1	199.50	196.50	1	1,660	0.06%
2023/03/23	0	196.00	7	197.07	196.00	-7	1,738	-0.40%
2023/03/22	10	195.00	11	194.09	197.50	-1	1,787	-0.06%
2023/03/21	1	190.50	5	187.30	186.00	-4	1,761	-0.23%
2023/03/20	0	183.00	1	185.50	187.00	-1	1,768	-0.06%
2023/03/17	5	182.20	6	183.08	182.00	-1	1,833	-0.05%
2023/03/16	6	179.92	4	180.38	178.50	2	1,907	0.10%
2023/03/15	10	183.85	12	184.13	181.50	-2	2,006	-0.10%
2023/03/14	0	0.00	26	180.31	179.00	-26	2,058	-1.26%
2023/03/13	5	182.30	4	182.00	183.50	1	2,088	0.05%
2023/03/10	4	186.38	3	188.50	186.50	1	2,115	0.05%
2023/03/09	9	195.44	6	195.42	193.50	3	2,136	0.14%
2023/03/08	3	194.50	3	195.67	195.00	0	2,142	0.00%
2023/03/07	6	194.50	1	196.00	194.00	5	2,146	0.23%
2023/03/06	2	199.50	0	0.00	198.00	2	2,142	0.09%
2023/03/03	4	200.38	6	201.58	199.00	-2	2,153	-0.09%
2023/03/02	12	199.71	0	0.00	198.50	12	2,169	0.55%
2023/03/01	0	0.00	9	202.33	201.50	-9	2,149	-0.42%
2023/02/24	7	195.86	2	199.75	195.50	5	2,112	0.24%
2023/02/23	2	195.50	6	196.67	197.50	-4	2,085	-0.19%
2023/02/22	8	193.94	3	193.50	191.50	5	2,052	0.24%
2023/02/21	8	201.44	8	201.00	202.00	0	2,011	0.00%
2023/02/20	11	198.86	8	198.56	200.00	3	1,972	0.15%
2023/02/17	3	191.83	1	192.00	191.50	2	1,935	0.10%
2023/02/16	6	195.08	8	194.75	195.50	-2	1,925	-0.10%
2023/02/15	8	188.81	8	189.19	190.00	0	1,911	0.00%
2023/02/14	2	191.75	2	192.75	190.00	0	1,907	0.00%
2023/02/13	1	192.00	3	193.33	191.50	-2	1,902	-0.11%
2023/02/10	9	193.28	9	192.61	191.50	0	1,900	0.00%
2023/02/09	21	201.57	11	203.27	196.50	10	1,967	0.51%
2023/02/08	8	201.75	16	203.28	205.00	-8	2,014	-0.40%
2023/02/07	8	194.50	7	196.29	195.00	1	2,115	0.05%
2023/02/06	2	192.50	2	194.00	193.00	0	2,197	0.00%
2023/02/03	22	198.89	12	199.50	195.00	10	2,194	0.46%
2023/02/02	16	194.47	32	196.42	203.00	-16	2,139	-0.75%
2023/02/01	5	188.00	9	189.11	188.50	-4	2,076	-0.19%
2023/01/31	9	185.06	1	185.50	185.00	8	2,058	0.39%
2023/01/30	51	194.09	5	194.60	186.00	46	2,052	2.24%
2023/01/17	10	184.60	12	186.38	187.50	-2	2,001	-0.10%
2023/01/16	1	181.50	7	183.79	185.50	-6	1,979	-0.30%
2023/01/13	11	182.00	15	182.40	180.00	-4	1,969	-0.20%
2023/01/12	16	183.22	7	183.57	180.50	9	1,953	0.46%
2023/01/11	7	181.50	15	184.43	186.00	-8	1,915	-0.42%
2023/01/10	17	181.74	17	183.06	180.50	0	1,901	0.00%
2023/01/09	19	175.71	14	176.93	178.00	5	1,834	0.27%
2023/01/06	10	162.40	12	164.71	175.00	-2	1,793	-0.11%
2023/01/05	9	171.44	9	172.11	163.00	0	1,746	0.00%
2023/01/04	9	178.61	6	178.17	176.50	3	1,738	0.17%
2023/01/03	1	187.00	1	183.00	183.50	0	1,725	0.00%
2022/12/30	4	183.63	3	187.67	180.50	1	1,721	0.06%
2022/12/28	2	183.00	2	184.00	178.00	0	1,858	0.00%
2022/12/27	0	0.00	1.1	183.92	187.50	-1.1	1,958	-0.06%
2022/12/23	2	185.00	0	0.00	187.00	2	2,054	0.10%
2022/12/22	0	0.00	3	187.00	189.50	-3	2,116	-0.14%
2022/12/20	0	0.00	1	199.50	184.50	-1	2,226	-0.04%
2022/12/15	12	203.21	10	204.60	200.00	2	2,323	0.09%
2022/12/14	0	0.00	14	201.29	208.00	-14	2,240	-0.62%
2022/12/13	1	189.00	1	192.50	189.50	0	2,197	0.00%
2022/12/12	3	191.00	2	190.50	190.50	1	2,197	0.05%
2022/12/09	20.1	200.07	11	197.32	194.00	9.1	2,213	0.41%
2022/12/08	11	186.73	10	191.25	198.00	1	2,173	0.05%
2022/12/07	15	207.23	6	206.73	196.50	9	2,132	0.42%
2022/12/06	8	215.19	14	214.89	218.00	-6	2,085	-0.29%
2022/12/05	3	187.19	12	189.88	198.50	-9	2,087	-0.43%
2022/12/02	9	181.67	9	183.94	180.50	0	2,106	0.00%
2022/12/01	11	187.27	7	186.86	183.50	4	2,078	0.19%
2022/11/30	3	190.00	4	193.00	189.50	-1	2,068	-0.05%
2022/11/29	2	194.00	0	0.00	194.00	2	2,088	0.10%
2022/11/28	9	198.22	6	200.83	196.50	3	2,145	0.14%
2022/11/25	4	203.38	3	207.67	200.50	1	2,164	0.05%
2022/11/24	12	211.33	6	213.58	210.00	6	2,164	0.28%
2022/11/23	1	206.50	0	0.00	200.00	1	2,139	0.05%
2022/11/22	0	0.00	2	196.50	196.50	-2	2,154	-0.09%
2022/11/21	2	205.00	0	0.00	198.00	2	2,172	0.09%
2022/11/18	1	216.00	0	0.00	201.00	1	2,192	0.05%
2022/11/17	1	202.00	0	0.00	210.00	1	2,205	0.05%
2022/11/16	0	0.00	2	197.00	197.00	-2	2,225	-0.09%
2022/11/15	1	179.00	3	180.17	183.00	-2	2,238	-0.09%
2022/11/14	0	0.00	2	180.00	183.00	-2	2,270	-0.09%
2022/11/11	1	182.50	11	181.09	179.50	-10	2,293	-0.44%
2022/11/09	1	156.50	10	175.20	176.00	-9	2,335	-0.39%
2022/11/08	0	0.00	34	165.00	160.00	-34	2,350	-1.45%
2022/11/07	41	178.40	24	179.06	177.50	17	2,369	0.72%
2022/11/04	42	167.55	26	168.40	172.00	16	2,314	0.69%
2022/11/03	48	163.19	20	163.48	165.50	28	2,255	1.24%
2022/11/02	10	146.45	9.2	143.60	158.00	0.8	2,134	0.04%
2022/11/01	0	0.00	3	146.50	144.00	-3	2,068	-0.15%
2022/10/31	0	0.00	2	137.25	139.50	-2	2,086	-0.10%
2022/10/28	7	120.00	9	123.67	127.00	-2	2,117	-0.09%
2022/10/27	2	122.25	2.1	123.12	125.00	-0.1	2,164	0.00%
2022/10/26	3.2	131.87	3	129.17	128.00	0.2	2,196	0.01%
2022/10/25	1	147.00	0	0.00	142.00	1	2,209	0.05%
2022/10/24	8	163.19	1	182.50	157.50	7	2,250	0.31%
2022/10/21	2	174.00	3	182.00	175.00	-1	2,327	-0.04%
2022/10/20	2	179.00	2	174.00	179.00	0	2,363	0.00%
2022/10/19	1	145.00	4	160.25	163.00	-3	2,380	-0.13%
2022/10/18	4	145.25	2	147.25	148.50	2	2,394	0.08%
2022/10/17	0	0.00	1	157.50	157.50	-1	2,402	-0.04%
2022/10/14	5	181.90	1	194.00	175.00	4	2,439	0.16%
2022/10/13	2	197.50	1	207.00	194.00	1	2,469	0.04%
2022/10/12	2	194.50	5	199.30	215.50	-3	2,489	-0.12%
2022/10/11	0	0.00	2	222.00	216.00	-2	2,474	-0.08%
2022/10/07	2	248.25	0	0.00	239.50	2	2,472	0.08%
2022/10/06	14	247.75	13	249.73	252.50	1	2,464	0.04%
2022/10/05	5	263.00	8	272.75	250.00	-3	2,377	-0.13%
2022/10/04	13	275.50	10	276.55	274.00	3	2,310	0.13%
2022/10/03	11	288.55	6	287.17	287.00	5	2,223	0.22%
2022/09/30	8	275.06	10	280.45	291.50	-2	2,198	-0.09%
2022/09/29	8	288.56	12	287.75	281.50	-4	2,157	-0.19%
2022/09/28	11	300.79	7	297.79	287.50	4	2,116	0.19%
2022/09/27	11	307.18	11	311.09	319.00	0	2,078	0.00%
2022/09/26	1	328.50	3	323.84	312.00	-2	2,115	-0.09%
2022/09/23	13	354.19	6	342.17	340.50	7	2,146	0.33%
2022/09/22	1	342.50	1	344.00	356.50	0	2,143	0.00%
2022/09/21	1.1	348.95	0	0.00	350.50	1.1	2,189	0.05%
2022/09/20	3	349.83	4	347.13	354.00	-1	2,261	-0.04%
2022/09/19	4	346.50	3	351.50	340.00	1	2,336	0.04%
2022/09/16	5	359.00	1	354.50	348.00	4	2,414	0.17%
2022/09/15	4	375.25	4	369.00	367.00	0	2,426	0.00%
2022/09/14	3	372.67	2	370.50	372.50	1	2,421	0.04%
2022/09/13	11.1	373.69	14	372.36	375.50	-3	2,385	-0.12%
2022/09/12	8	363.13	6.1	369.43	375.50	1.9	2,335	0.08%
2022/09/08	3	337.01	10.1	334.87	347.00	-7.1	2,277	-0.31%
2022/09/07	2	323.75	2	326.75	322.00	0	2,228	0.00%
2022/09/06	5	329.40	5	333.00	324.50	0	2,220	0.00%
2022/09/05	5.1	330.83	4	329.63	326.50	1.1	2,212	0.05%
2022/09/02	10	323.10	17	326.79	334.00	-7	2,204	-0.32%
2022/09/01	6	327.42	5	312.30	311.00	1	2,146	0.05%
2022/08/31	2	313.50	5	325.10	325.00	-3	2,125	-0.14%
2022/08/30	4	314.63	1	313.00	315.00	3	2,130	0.14%
2022/08/29	3.1	311.33	1	316.00	315.00	2.1	2,146	0.10%
2022/08/26	4	329.75	6	327.42	324.50	-2	2,147	-0.09%
2022/08/25	2	325.75	2	328.00	325.50	0	2,149	0.00%
2022/08/24	1	323.00	1	327.00	321.50	0	2,163	0.00%
2022/08/23	4	325.75	0	0.00	323.00	4	2,161	0.19%
2022/08/22	2	338.50	0	0.00	333.50	2	2,154	0.09%
2022/08/19	5	346.60	6	344.92	342.00	-1	2,153	-0.05%
2022/08/18	1	341.50	4	338.75	340.50	-3	2,123	-0.14%
2022/08/17	3	330.67	3.2	329.41	331.50	-0.2	2,100	-0.01%
2022/08/16	6	337.17	0	0.00	330.50	6	2,088	0.29%
2022/08/15	1.2	335.75	1.2	338.17	339.00	0	2,063	0.00%
2022/08/12	2.2	338.95	4.2	339.29	335.00	-2	2,048	-0.10%
2022/08/11	6.2	340.44	7	339.21	333.50	-0.8	2,029	-0.04%
2022/08/10	1	325.00	2.2	330.91	332.50	-1.2	2,006	-0.06%
2022/08/09	3.2	321.88	3.2	319.22	327.50	0	1,981	0.00%
2022/08/08	7.2	305.69	3	307.50	307.00	4.2	1,951	0.22%
2022/08/05	3	317.17	3	316.33	313.00	0	1,946	0.00%
2022/08/04	7	310.36	9	310.72	313.00	-2	1,961	-0.10%
2022/08/03	10	306.40	8	303.50	312.00	2	1,943	0.10%
2022/08/02	12.1	310.60	14	310.64	305.00	-1.9	1,915	-0.10%
2022/08/01	2	339.00	2	340.25	338.50	0	1,909	0.00%
2022/07/29	6	344.67	6	344.08	350.00	0	1,951	0.00%
2022/07/28	19	348.58	13	346.54	340.00	6	1,919	0.31%
2022/07/27	7	322.57	5	319.40	345.00	2	1,843	0.11%
2022/07/26	4	316.25	3	314.83	314.00	1	1,803	0.06%
2022/07/25	11	320.37	6	320.67	325.50	5	1,788	0.28%
2022/07/22	6	344.83	11	339.09	329.00	-5	1,766	-0.28%
2022/07/21	2	332.25	4	338.00	341.00	-2	1,742	-0.11%
2022/07/20	3	325.00	2	321.75	324.50	1	1,708	0.06%
2022/07/19	1	318.00	1	308.00	308.00	0	1,672	0.00%
2022/07/18	1	340.00	0	0.00	340.00	1	1,639	0.06%
2022/07/15	0	0.00	1	326.00	327.00	-1	1,632	-0.06%
2022/07/13	1	303.00	1	308.50	299.00	0	1,629	0.00%
2022/07/12	0	0.00	1	310.00	295.00	-1	1,630	-0.06%
2022/07/11	6	284.17	0	0.00	300.00	6	1,619	0.37%
2022/07/08	5	274.50	2	273.00	275.00	3	1,621	0.18%
2022/07/07	0	0.00	1	225.00	256.00	-1	1,626	-0.06%
2022/07/05	0	0.00	1	251.00	266.00	-1	1,620	-0.06%
2022/07/04	7	281.43	4	275.38	270.50	3	1,613	0.19%
2022/07/01	7	317.93	6.1	319.22	300.50	0.9	1,537	0.06%
2022/06/30	5	330.90	13	328.69	327.50	-8	1,482	-0.54%
2022/06/29	8	333.94	7	334.71	340.00	1	1,460	0.07%
2022/06/28	5	303.50	6	308.67	327.00	-1	1,400	-0.07%
2022/06/27	12.1	330.09	4	330.50	319.50	8.1	1,324	0.61%
2022/06/24	4	338.50	1	354.50	355.00	3	1,234	0.24%
2022/06/23	0	0.00	5	370.60	362.50	-5	1,143	-0.44%
2022/06/22	3	430.17	2	420.50	402.50	1	1,105	0.09%
2022/06/21	0	0.00	1	432.00	434.00	-1	1,087	-0.09%
2022/06/20	0	0.00	1	425.00	418.00	-1	1,088	-0.09%
2022/06/17	1	425.50	1	427.00	427.50	0	1,076	0.00%
2022/06/16	0	0.00	1	425.50	425.50	-1	1,068	-0.09%
2022/06/15	2	444.25	2	442.00	437.00	0	1,059	0.00%
2022/06/14	3	434.17	3	442.67	442.00	0	1,070	0.00%
2022/06/13	1	443.50	2	444.50	446.00	-1	1,070	-0.09%
2022/06/10	2	436.25	2	428.75	438.00	0	1,065	0.00%
2022/06/09	1	438.00	0	0.00	432.50	1	1,060	0.09%
2022/06/08	6	442.42	5	439.30	434.00	1	1,057	0.09%
2022/06/07	6	436.17	8	431.63	436.00	-2	1,048	-0.19%
2022/06/06	0	0.00	2	413.25	420.00	-2	1,038	-0.19%
2022/06/02	3	404.33	1	407.00	406.50	2	1,042	0.19%
2022/06/01	4	403.13	10	401.85	396.50	-6	1,034	-0.58%
2022/05/31	1	382.00	1	386.00	387.50	0	1,006	0.00%
2022/05/30	2	381.50	2	380.25	379.00	0	1,002	0.00%
2022/05/27	1	376.50	0	0.00	373.50	1	994	0.10%
2022/05/23	1	369.50	2	365.50	363.50	-1	1,013	-0.10%
2022/05/19	1	356.00	0	0.00	363.00	1	1,011	0.10%
2022/05/18	9	364.06	9	363.00	362.50	0	1,009	0.00%
2022/05/17	5	359.60	5	359.30	360.00	0	1,007	0.00%
2022/05/16	4	360.88	3	364.00	351.50	1	1,006	0.10%
2022/05/13	2	373.00	2	363.50	361.00	0	999	0.00%
2022/05/12	1	367.00	2	374.00	372.00	-1	989	-0.10%
2022/05/11	3	372.33	3	369.00	359.50	0	962	0.00%
2022/05/10	1	367.00	2	364.00	369.00	-1	957	-0.10%
2022/05/09	2	374.00	2	373.50	365.00	0	952	0.00%
2022/05/06	2	352.00	3	365.00	365.00	-1	934	-0.11%
2022/05/05	4	343.38	4	345.50	347.50	0	899	0.00%
2022/05/04	2	318.75	2	318.25	327.00	0	921	0.00%
2022/05/03	2	319.75	2	317.25	316.50	0	936	0.00%
2022/04/29	1	314.50	1	322.50	318.50	0	961	0.00%
2022/04/20	4	342.63	3	341.00	333.00	1	1,152	0.09%
2022/04/19	2	356.75	2	351.25	343.00	0	1,155	0.00%
2022/04/14	2	348.75	2	350.00	350.00	0	1,197	0.00%
2022/04/13	2	326.00	2	338.50	346.00	0	1,202	0.00%
2022/04/11	1	325.00	0.1	325.00	320.50	0.9	1,254	0.07%
2022/04/08	0	0.00	1	343.50	343.50	-1	1,284	-0.08%
2022/04/07	2	365.75	1	375.00	353.00	1	1,302	0.08%
2022/04/06	1.1	371.73	0	0.00	373.00	1.1	1,316	0.08%
2022/04/01	0	0.00	2	386.00	387.00	-2	1,326	-0.15%
2022/03/30	0	0.00	0.1	388.50	381.00	-0.1	1,349	-0.01%
2022/03/29	2.1	386.71	3	383.50	381.00	-0.9	1,346	-0.07%
2022/03/28	0	0.00	1	376.00	382.00	-1	1,350	-0.07%
2022/03/25	1	385.00	0	0.00	383.50	1	1,364	0.07%
2022/03/24	1	392.00	0	0.00	391.50	1	1,363	0.07%
2022/03/22	1	385.00	0	0.00	390.00	1	1,376	0.07%
2022/03/18	3	384.83	4	384.75	387.50	-1	1,406	-0.07%
2022/03/17	1	390.50	0	0.00	390.50	1	1,406	0.07%
2022/03/16	3	357.00	3	361.00	363.00	0	1,394	0.00%
2022/03/15	1	367.00	0	0.00	354.00	1	1,381	0.07%
2022/03/14	1	384.00	0	0.00	389.00	1	1,378	0.07%
2022/03/10	4	403.88	3	396.83	406.00	1	1,416	0.07%
2022/03/09	2	372.50	1	392.50	371.00	1	1,414	0.07%
2022/03/08	2	391.75	1	403.00	382.00	1	1,426	0.07%
2022/03/07	2	403.50	0.3	407.29	403.00	1.7	1,424	0.12%
2022/03/04	1	428.00	1.1	426.61	426.00	-0.1	1,421	-0.01%
2022/03/03	1	442.00	1	438.00	431.50	0	1,427	0.00%
2022/03/02	1	426.00	0	0.00	430.00	1	1,429	0.07%
2022/03/01	0.4	432.38	0	0.00	434.50	0.4	1,460	0.03%
2022/02/25	1	423.50	3	419.83	420.00	-2	1,455	-0.14%
2022/02/24	1	404.50	2	407.00	401.50	-1	1,443	-0.07%
2022/02/22	4	419.75	0	0.00	415.00	4	1,452	0.28%
2022/02/21	4	435.75	0	0.00	437.00	4	1,448	0.28%
2022/02/18	1	437.50	1	438.00	438.50	0	1,462	0.00%
2022/02/17	3	442.67	2	433.50	435.00	1	1,517	0.07%
2022/02/16	4	445.00	4	444.13	442.00	0	1,602	0.00%
2022/02/11	1	448.00	0	0.00	453.00	1	1,742	0.06%
2022/02/10	5	462.90	0.3	466.33	458.00	4.7	1,744	0.27%
2022/02/09	0.3	470.00	2	473.50	466.00	-1.7	1,757	-0.10%
2022/02/08	2	463.50	2.7	465.22	462.50	-0.7	1,759	-0.04%
2022/02/07	4.1	476.80	3	479.50	476.00	1.1	1,766	0.06%
2022/01/26	8.6	461.65	22.2	462.02	462.00	-13.6	1,752	-0.78%
2022/01/25	4	463.88	1.6	460.84	450.50	2.4	1,741	0.14%
2022/01/24	0.6	461.13	3.4	454.26	466.50	-2.8	1,748	-0.16%
2022/01/21	3	475.17	5.2	467.27	460.00	-2.2	1,754	-0.13%
2022/01/20	4.6	460.41	5.1	458.97	471.00	-0.5	1,764	-0.03%
2022/01/19	4	449.88	2.7	447.96	449.00	1.3	1,750	0.07%
2022/01/18	3	476.17	1	459.00	460.00	2	1,760	0.11%
2022/01/17	1.7	439.38	2	459.50	473.00	-0.3	1,754	-0.02%
2022/01/14	0	0.00	0.5	425.00	430.50	-0.5	1,735	-0.03%
2022/01/13	0.2	436.42	0	0.00	433.50	0.2	1,763	0.01%
2022/01/11	0	0.00	1	422.00	413.00	-1	1,827	-0.05%
2022/01/10	3.2	422.31	1.2	420.00	428.00	2	1,842	0.11%
2022/01/07	2.2	424.92	0	0.00	420.50	2.2	1,876	0.12%
2022/01/06	9.3	443.13	8	441.69	439.00	1.3	1,870	0.07%
2022/01/05	1	455.00	4.8	447.94	440.50	-3.8	1,877	-0.20%
2022/01/04	7.2	471.54	1	466.00	463.50	6.2	1,878	0.33%
2022/01/03	3.2	484.00	0	0.00	487.50	3.2	1,859	0.17%
2021/12/30	2.4	470.07	2.1	457.09	474.00	0.4	1,844	0.02%
2021/12/29	4.2	457.44	4.1	455.35	451.50	0.2	1,841	0.01%
2021/12/28	1	452.50	2.6	456.23	447.50	-1.6	1,866	-0.09%
2021/12/27	3.1	455.21	4	454.63	454.50	-0.9	1,875	-0.05%
2021/12/23	0	0.00	1	430.00	426.50	-1	1,864	-0.05%
2021/12/22	3	433.33	0	0.00	427.00	3	1,875	0.16%
2021/12/21	5.5	432.87	5	428.70	431.50	0.5	1,873	0.03%
2021/12/20	3	421.50	3.2	418.63	418.50	-0.2	1,863	-0.01%
2021/12/17	2	417.25	12	417.92	424.50	-10	1,867	-0.54%
2021/12/16	1.2	426.67	0	0.00	421.50	1.2	1,867	0.06%
2021/12/15	4	408.75	13	415.04	418.50	-9	1,869	-0.48%
2021/12/14	2	411.50	1	410.00	400.00	1	1,881	0.05%
2021/12/13	0	0.00	2	424.00	422.00	-2	1,892	-0.11%
2021/12/10	3	428.00	1	428.50	427.50	2	1,900	0.11%
2021/12/09	1.1	430.19	0.3	429.00	427.00	0.8	1,929	0.04%
2021/12/08	1.1	443.81	1	455.00	439.00	0.1	1,997	0.00%
2021/12/07	5.3	445.76	3	450.17	452.00	2.3	2,003	0.11%
2021/12/06	0	0.00	0	444.00	435.00	0	1,983	0.00%
2021/12/03	1.1	459.36	7	456.86	449.50	-5.9	1,980	-0.30%
2021/12/02	7	456.21	4	464.00	455.00	3	1,983	0.15%
2021/12/01	2	490.00	2	488.50	486.00	0	1,968	0.00%
2021/11/30	0	0.00	0	499.00	500.00	0	1,986	0.00%
2021/11/29	0.8	490.17	1.3	486.00	493.00	-0.5	2,007	-0.02%
2021/11/26	0.5	482.96	2	468.00	471.00	-1.5	2,027	-0.07%
2021/11/25	1	470.00	10	452.70	468.00	-9	2,031	-0.44%
2021/11/24	1	495.00	17	499.68	493.50	-16	2,005	-0.80%
2021/11/23	0	0.00	0	512.00	503.00	0	2,015	0.00%
2021/11/19	3	505.67	0.3	512.00	498.00	2.7	2,053	0.13%
2021/11/18	1.3	537.38	0.9	533.11	522.00	0.4	2,059	0.02%
2021/11/17	0.3	524.67	4.7	509.83	531.00	-4.4	2,091	-0.21%
2021/11/16	24	529.96	4	531.00	525.00	20	2,129	0.94%
2021/11/15	5	521.80	7	520.57	514.00	-2	2,119	-0.09%
2021/11/12	8.6	475.56	29.1	488.28	496.50	-20.5	2,088	-0.98%
2021/11/11	2	427.00	14.2	443.54	451.50	-12.2	2,011	-0.61%
2021/11/10	0.6	410.50	2	410.25	410.50	-1.4	2,018	-0.07%
2021/11/09	4	406.75	4.7	410.60	403.50	-0.7	2,038	-0.03%
2021/11/08	6	408.75	10.1	403.96	407.00	-4.1	2,060	-0.20%
2021/11/05	2.2	397.51	10	400.25	397.50	-7.9	2,090	-0.38%
2021/11/04	3.5	395.56	2	390.00	389.00	1.5	2,101	0.07%
2021/11/03	6.1	387.33	1	387.00	385.00	5.1	2,115	0.24%
2021/11/02	3	397.67	4	393.13	392.00	-1	2,147	-0.05%
2021/11/01	3	401.67	17	397.62	398.00	-14	2,166	-0.65%
2021/10/29	8	400.38	8	401.09	396.00	0	2,213	0.00%
2021/10/28	8.3	410.17	16.1	413.48	399.50	-7.9	2,290	-0.34%
2021/10/27	3	416.50	2	408.75	415.00	1	2,297	0.04%
2021/10/26	3	411.00	4	410.88	412.00	-1	2,311	-0.04%
2021/10/25	11	417.55	3.2	413.53	402.50	7.8	2,285	0.34%
2021/10/22	5	417.61	3.3	420.17	419.00	1.7	2,260	0.07%
2021/10/21	7	420.29	3.6	415.42	413.00	3.4	2,239	0.15%
2021/10/20	19	408.74	7	403.00	412.00	12	2,209	0.54%
2021/10/19	2	391.75	3	387.17	388.50	-1	2,147	-0.05%
2021/10/18	2.1	383.81	0	0.00	380.50	2.1	2,135	0.10%
2021/10/15	7.6	383.16	3	375.17	383.00	4.6	2,119	0.22%
2021/10/14	4	365.13	3	358.50	360.00	1	2,078	0.05%
2021/10/13	4	361.75	4	359.50	360.50	0	2,061	0.00%
2021/10/12	34.5	348.20	7	349.43	365.00	27.5	2,044	1.34%
2021/10/08	3	342.17	3	348.00	344.00	0	2,086	0.00%
2021/10/07	1	333.50	3.1	331.69	334.50	-2.1	2,095	-0.10%
2021/10/06	8.1	324.25	8	321.88	316.50	0.1	2,140	0.00%
2021/10/05	1	294.50	3	301.67	322.50	-2	2,170	-0.09%
2021/10/04	4	308.88	1	320.00	299.50	3	2,182	0.14%
2021/10/01	0	0.00	4	306.63	306.50	-4	2,206	-0.18%
2021/09/30	7	324.29	2	318.75	325.00	5	2,205	0.23%
2021/09/29	0	0.00	1	330.50	326.50	-1	2,213	-0.05%
2021/09/28	0	0.00	2	344.50	347.00	-2	2,243	-0.09%
2021/09/27	0	0.00	1	346.50	349.00	-1	2,322	-0.04%
2021/09/24	3	350.50	7	348.07	350.00	-4	2,350	-0.17%
2021/09/23	6	348.83	1	340.50	342.50	5	2,354	0.21%
2021/09/22	14	349.11	1	345.50	345.00	13	2,359	0.55%
2021/09/17	6	358.33	42	359.89	360.00	-36	2,373	-1.52%
2021/09/16	5	364.20	0	0.00	357.00	5	2,348	0.21%
2021/09/14	3	392.00	3	386.00	379.50	0	2,356	0.00%
2021/09/13	10.1	361.44	7	361.07	379.00	3.1	2,343	0.13%
2021/09/10	6	377.58	0	0.00	373.00	6	2,298	0.26%
2021/09/08	2.1	392.86	2	386.50	392.00	0.1	2,341	0.00%
2021/09/07	2	398.75	24	406.35	393.00	-22	2,321	-0.95%
2021/09/06	2	413.75	1	411.00	406.50	1	2,302	0.04%
2021/09/03	2	417.50	8	412.00	416.00	-6	2,284	-0.26%
2021/09/02	2.1	405.93	3	409.00	404.00	-1	2,252	-0.04%
2021/09/01	4	416.63	18	409.97	409.50	-14	2,227	-0.63%
2021/08/30	2	397.50	0	0.00	395.50	2	2,199	0.09%
2021/08/27	5	402.30	3	401.00	399.00	2	2,189	0.09%
2021/08/26	4	419.63	4.2	413.03	410.00	-0.2	2,175	-0.01%
2021/08/25	6	419.75	13	418.19	422.50	-7	2,164	-0.32%
2021/08/24	4	420.38	18	421.14	410.00	-14	2,138	-0.65%
2021/08/23	4.2	432.55	4	426.75	423.50	0.2	2,120	0.01%
2021/08/20	14	413.32	8	407.75	420.00	6	2,089	0.29%
2021/08/19	3	400.67	13	397.50	395.50	-10	2,044	-0.49%
2021/08/18	9	376.11	11	373.40	398.00	-2	2,013	-0.10%
2021/08/17	1	382.00	0	0.00	371.00	1	1,955	0.05%
2021/08/16	10	383.78	15	380.33	381.50	-5	1,931	-0.26%
2021/08/13	1	405.00	2.2	407.38	407.00	-1.2	1,875	-0.06%
2021/08/12	4.2	408.04	2	402.50	400.00	2.2	1,844	0.12%
2021/08/11	5	418.20	2	415.00	402.50	3	1,806	0.17%
2021/08/10	2	454.25	3.3	447.88	435.50	-1.3	1,755	-0.07%
2021/08/09	4.3	458.84	2.8	463.16	453.00	1.5	1,725	0.09%
2021/08/06	5.8	464.98	8.3	467.06	473.00	-2.5	1,754	-0.14%
2021/08/05	8	471.75	10.6	470.82	453.00	-2.6	1,810	-0.14%
2021/08/04	13.2	469.76	6	471.58	473.50	7.2	1,904	0.38%
2021/08/03	53.1	455.97	13.1	464.58	456.00	40	1,920	2.08%
2021/08/02	4.8	416.34	82.2	427.97	437.00	-77.4	1,825	-4.24%
2021/07/30	4.2	431.27	3.9	434.73	419.00	0.3	1,806	0.02%
2021/07/28	2.9	422.62	1.1	396.67	421.00	1.9	1,790	0.10%
2021/07/27	3	444.00	4.9	448.43	440.00	-1.9	1,779	-0.11%
2021/07/26	4.1	460.22	2.1	462.05	466.50	2	1,777	0.11%
2021/07/23	6	449.58	0	0.00	446.00	6	1,777	0.34%
2021/07/22	3.9	448.45	1	455.00	450.00	2.9	1,784	0.16%
2021/07/21	10	436.10	0	0.00	425.00	10	1,794	0.56%
2021/07/20	3	440.83	2	444.75	429.00	1	1,830	0.05%
2021/07/19	3	452.50	2.9	448.97	446.50	0.1	1,823	0.01%
2021/07/16	2	446.00	3	442.33	450.00	-1	1,826	-0.05%
2021/07/15	12.5	453.02	8	448.81	451.50	4.5	1,840	0.24%
2021/07/14	9.4	434.97	7	439.43	432.00	2.4	1,787	0.13%
2021/07/13	11	442.14	9.7	446.84	430.00	1.3	1,762	0.07%
2021/07/12	13.5	434.64	6	430.33	434.00	7.5	1,689	0.44%
2021/07/09	11.3	414.37	9.7	415.58	403.50	1.6	1,639	0.10%
2021/07/08	9.7	397.77	19.2	407.84	411.00	-9.5	1,665	-0.57%
2021/07/07	3	382.17	2	376.00	374.00	1	1,706	0.06%
2021/07/06	9.1	380.35	6	377.67	379.50	3.1	1,813	0.17%
2021/07/05	20.3	391.55	2	392.01	387.00	18.3	1,906	0.96%
2021/07/02	28	365.30	29.1	355.32	379.50	-1.1	1,907	-0.06%
2021/07/01	21.1	353.02	18	348.83	345.00	3.1	1,851	0.17%
2021/06/30	5	375.18	4	371.25	372.00	1	1,876	0.05%
2021/06/29	8	379.77	20	380.13	373.00	-12	1,903	-0.63%
2021/06/28	19	378.29	34	371.47	370.50	-15	1,889	-0.79%
2021/06/25	7	394.21	1	388.50	392.00	6	1,868	0.32%
2021/06/24	4.2	393.49	3	391.17	397.00	1.2	1,898	0.06%
2021/06/23	20.1	394.06	17	398.56	396.00	3.1	1,889	0.16%
2021/06/22	8	386.38	5	393.30	373.50	3	1,854	0.16%
2021/06/21	9	394.72	5.1	395.20	387.50	3.9	1,832	0.21%
2021/06/18	9	419.44	11	425.41	417.00	-2	1,799	-0.11%
2021/06/17	43.5	419.61	9	417.28	418.00	34.5	1,775	1.94%
2021/06/16	8	403.38	0	0.00	398.00	8	1,729	0.46%
2021/06/15	12.4	401.21	1.1	396.73	406.50	11.3	1,732	0.65%
2021/06/11	0.1	395.00	0.5	383.00	382.00	-0.4	1,799	-0.02%
2021/06/10	0	401.00	35	393.76	390.00	-34.9	1,880	-1.86%
2021/06/09	33.3	383.76	9	383.22	386.00	24.3	1,995	1.22%
2021/06/08	7.8	367.37	2	363.00	365.00	5.8	2,081	0.28%
2021/06/07	0.4	340.50	36.6	327.13	340.00	-36.3	2,086	-1.74%
2021/06/04	6.4	325.77	2	329.50	323.00	4.4	2,089	0.21%
2021/06/03	10.2	302.39	0	0.00	322.00	10.2	2,095	0.49%
2021/06/02	14	306.86	7.4	301.04	310.00	6.6	2,105	0.31%
2021/06/01	9.1	323.59	15	325.00	321.00	-5.9	2,108	-0.28%
2021/05/31	9.1	311.96	0	0.00	315.00	9.1	2,112	0.43%
2021/05/28	7.1	286.69	7	297.86	290.00	0.1	2,116	0.00%
2021/05/27	0.1	297.50	3	292.00	277.50	-2.9	2,122	-0.14%
2021/05/26	16.1	279.60	40	284.21	279.00	-23.9	2,125	-1.12%
2021/05/25	12.3	257.89	11	267.00	267.00	1.3	2,112	0.06%
2021/05/24	12.3	237.87	0	0.00	243.00	12.3	2,210	0.56%
2021/05/21	0.3	221.00	7	215.07	221.00	-6.7	2,338	-0.29%
2021/05/20	0	0.00	14	200.68	201.00	-14	2,406	-0.58%
2021/05/19	0	0.00	20.3	201.81	201.00	-20.3	2,540	-0.80%
2021/05/18	0.3	199.00	9	190.00	207.50	-8.7	2,568	-0.34%
2021/05/17	0	0.00	5	191.60	191.50	-5	2,583	-0.19%
2021/05/14	5.1	233.56	56	239.84	212.50	-50.9	2,589	-1.97%
2021/05/13	28	246.98	6	245.50	232.50	22	2,524	0.87%
2021/05/12	58	233.06	20	230.98	239.50	38	2,425	1.57%
2021/05/11	15	223.37	13.5	228.41	218.00	1.6	2,303	0.07%
2021/05/10	3.4	216.47	2	208.00	217.50	1.4	2,229	0.06%
2021/05/07	1.5	168.17	2	163.00	198.00	-0.5	2,222	-0.02%
2021/05/06	1	180.00	1	199.50	180.00	0	2,199	0.00%
2021/05/05	23.5	217.41	2.8	199.50	199.50	20.7	2,192	0.94%
2021/05/04	2	222.00	0	0.00	221.50	2	2,272	0.09%
2021/05/03	5.2	247.15	1	246.00	246.00	4.2	2,361	0.18%
2021/04/29	9	282.00	0	0.00	273.00	9	2,449	0.37%
2021/04/28	11.1	270.12	3	270.67	272.50	8.1	2,496	0.32%
2021/04/27	4.2	255.00	6	264.00	264.00	-1.8	2,579	-0.07%
2021/04/26	24	239.13	2	231.00	240.00	22	2,569	0.86%
2021/04/23	5	251.50	0	0.00	251.50	5	2,538	0.20%
2021/04/22	7	279.00	1	290.00	279.00	6	2,540	0.24%
2021/04/21	9.7	321.45	3	321.00	310.00	6.7	2,540	0.26%
2021/04/20	3.2	306.50	33	306.00	316.50	-29.8	2,538	-1.17%
2021/04/19	0	0.00	3	288.00	288.00	-3	2,542	-0.12%
2021/04/16	0	319.50	0	0.00	319.50	0	2,531	0.00%
2021/04/15	2.2	355.00	1.3	355.00	355.00	1	2,533	0.04%
2021/04/14	18.5	413.35	7.4	407.11	394.00	11.2	2,535	0.44%
2021/04/13	22.2	451.06	19	452.37	437.50	3.2	2,469	0.13%
2021/04/12	17.2	460.95	32	457.44	448.00	-14.8	2,442	-0.61%
2021/04/09	28.4	489.33	7	482.71	463.50	21.4	2,387	0.90%
2021/04/08	6.1	538.98	9.2	521.40	512.00	-3.1	2,336	-0.13%
2021/04/07	15	561.40	24	565.13	552.00	-9	2,337	-0.38%
2021/04/06	15.2	596.64	55.5	582.78	565.00	-40.3	2,344	-1.72%
2021/04/01	18	547.18	12	560.92	566.00	6	2,320	0.26%
2021/03/31	6.1	506.85	4	515.00	515.00	2.1	2,330	0.09%
2021/03/30	4.5	479.98	5	484.50	487.50	-0.5	2,386	-0.02%
2021/03/29	7.3	472.04	9	466.50	471.00	-1.7	2,444	-0.07%
2021/03/26	5	514.20	1	525.00	515.00	4	2,457	0.16%
2021/03/25	10.2	491.66	0	0.00	490.50	10.2	2,475	0.41%
2021/03/24	0	0.00	14	485.93	493.00	-14	2,544	-0.55%
2021/03/23	0.1	482.00	1	472.50	484.00	-1	2,582	-0.04%
2021/03/22	1.3	481.76	4	478.50	482.50	-2.8	2,622	-0.10%
2021/03/19	3	477.50	9.2	497.28	477.50	-6.2	2,648	-0.23%
2021/03/18	22	490.09	0	0.00	495.00	22	2,667	0.82%
2021/03/17	6	490.58	21.3	491.76	499.00	-15.3	2,698	-0.57%
2021/03/16	37	487.36	51	485.16	483.00	-14	2,657	-0.53%
2021/03/15	61.4	478.59	13	476.73	480.50	48.4	2,601	1.86%
2021/03/12	31.1	436.60	49	442.65	451.00	-17.9	2,516	-0.71%
2021/03/11	11	401.64	35.4	393.41	410.00	-24.4	2,451	-0.99%
2021/03/10	11	380.55	0	0.00	378.50	11	2,473	0.44%
2021/03/09	15	367.60	0	0.00	373.50	15	2,493	0.60%
2021/03/08	18.2	377.30	3	377.33	372.00	15.2	2,520	0.60%
2021/03/05	7	377.21	4	370.50	380.00	3	2,561	0.12%
2021/03/04	20	373.80	2	378.25	374.00	18	2,586	0.70%
2021/03/03	22.6	359.04	3	375.00	375.00	19.6	2,638	0.74%
2021/03/02	15	372.20	1	381.00	347.00	14	2,725	0.51%
2021/02/26	0.4	353.00	16	340.44	361.00	-15.6	2,794	-0.56%
2021/02/25	5	338.00	54	347.78	336.00	-49	2,844	-1.72%
2021/02/24	28	351.16	70.6	361.06	333.50	-42.6	2,955	-1.44%
2021/02/23	19.2	362.14	13	357.46	353.50	6.2	2,901	0.21%
2021/02/22	45	338.94	18	343.72	349.00	27	2,819	0.96%
2021/02/19	17.1	315.61	117	315.24	317.50	-99.9	2,769	-3.61%	大賣/
2021/02/18	9	287.78	7	296.14	290.00	2	2,641	0.08%
2021/02/17	10	261.80	14	260.86	271.50	-4	2,628	-0.15%
2021/02/05	2.5	249.60	1	250.00	247.00	1.5	2,614	0.06%
2021/02/04	1.5	240.33	2	240.75	244.00	-0.5	2,614	-0.02%
2021/02/03	2	240.00	0	0.00	236.00	2	2,613	0.08%
2021/02/02	0.5	243.76	0	0.00	242.00	0.5	2,622	0.02%
2021/02/01	0	0.00	2	206.50	223.00	-2	2,632	-0.08%
2021/01/29	5	224.20	0.9	220.00	220.00	4.2	2,623	0.16%
2021/01/28	8	234.25	0	0.00	232.00	8	2,635	0.30%
2021/01/27	0	0.00	29	240.12	243.00	-29	2,638	-1.10%
2021/01/26	22.1	244.67	24	252.31	236.00	-1.9	2,643	-0.07%
2021/01/25	23	268.24	15	271.73	260.00	8	2,553	0.31%
2021/01/22	19	259.47	18.1	264.74	269.00	0.9	2,472	0.04%
2021/01/21	2	248.00	21	240.86	248.00	-19	2,389	-0.80%
2021/01/20	13.1	238.66	13	246.35	232.50	0.1	2,355	0.00%
2021/01/19	4.8	246.60	1	247.00	250.00	3.8	2,278	0.16%
2021/01/18	2	225.00	10	235.00	240.00	-8	2,301	-0.35%
2021/01/15	1	228.00	1	237.00	227.00	0	2,319	0.00%
2021/01/14	4	229.50	0	0.00	232.00	4	2,322	0.17%
2021/01/13	11	235.45	5	234.40	225.00	6	2,324	0.26%
2021/01/12	15	219.00	10	218.90	219.00	5	2,314	0.22%
2021/01/11	0	0.00	5.1	196.86	199.50	-5.1	2,302	-0.22%
2021/01/08	0	0.00	5	197.20	196.00	-5	2,300	-0.22%
2021/01/07	2	182.50	2	183.00	198.00	0	2,302	0.00%
2021/01/06	22	191.45	6	191.58	189.00	16	2,297	0.70%
2021/01/05	18	211.11	5	214.80	210.00	13	2,277	0.57%
2021/01/04	14	222.36	6	222.25	222.50	8	2,211	0.36%
2020/12/31	29	209.69	19	209.92	212.50	10	2,147	0.47%
2020/12/30	12	187.67	23	190.07	195.00	-11	2,155	-0.51%
2020/12/29	6	172.08	4.2	172.96	177.50	1.9	2,161	0.09%
2020/12/28	9	174.22	4	176.38	173.00	5	2,196	0.23%
2020/12/25	8.3	170.41	22.2	172.68	175.00	-14	2,180	-0.64%
2020/12/24	23	163.57	19	166.47	160.00	4	2,146	0.19%
2020/12/23	16	167.03	3	176.17	172.00	13	2,115	0.61%
2020/12/22	11.1	174.28	6	180.42	179.00	5.1	2,129	0.24%
2020/12/21	4	191.50	5	190.10	189.50	-1	2,174	-0.05%
2020/12/18	53	210.98	12	207.50	193.50	41	2,236	1.83%
2020/12/17	6	192.33	12	197.38	203.50	-6	2,179	-0.28%
2020/12/16	12	174.71	7	182.93	185.00	5	2,165	0.23%
2020/12/15	10	178.50	4	189.88	178.50	6	2,133	0.28%
2020/12/14	5.1	202.77	7	199.14	198.00	-1.9	2,106	-0.09%
2020/12/11	42.1	205.25	29	208.05	207.50	13.1	2,082	0.63%
2020/12/10	14	201.61	69	203.71	204.50	-55	2,054	-2.68%
2020/12/09	9	196.22	47	197.03	198.00	-38	2,034	-1.87%
2020/12/08	1	172.50	20.1	182.19	185.50	-19.1	2,018	-0.95%
2020/12/07	4	162.50	7	160.07	169.00	-3	1,993	-0.15%
2020/12/04	6	167.33	10	161.60	164.00	-4	1,981	-0.20%
2020/12/03	3	168.83	23	170.46	163.00	-20	1,994	-1.00%
2020/12/02	12	170.25	7	169.21	172.00	5	2,088	0.24%
2020/12/01	10	158.70	9	164.22	165.00	1	2,169	0.05%
2020/11/30	16	136.41	20	145.75	150.00	-4	2,158	-0.19%
2020/11/27	31	136.79	11	139.18	136.50	20	2,185	0.92%
2020/11/26	93	134.54	14	135.75	138.50	79	2,142	3.69%
2020/11/25	17	121.41	14	121.18	128.00	3	2,051	0.15%
2020/11/24	16	116.63	2	118.00	116.50	14	1,974	0.71%
2020/11/23	379.1	119.68	13	123.08	122.00	366.1	1,924	19.02%	大買/鉅額交易
2020/11/20	9	109.78	5	113.50	114.00	4	1,825	0.22%
2020/11/19	1	96.60	16	102.06	104.00	-15	1,778	-0.84%
2020/11/18	131	95.33	3	94.77	94.90	128	1,733	7.39%	大買/鉅額交易
2020/11/16	2	90.70	6	91.30	90.90	-4	1,732	-0.23%
2020/11/13	0	0.00	2	91.60	91.40	-2	1,731	-0.12%
2020/11/11	3	93.93	5	92.68	93.00	-2	1,791	-0.11%
2020/11/10	0	0.00	1	95.00	92.20	-1	1,856	-0.05%
2020/11/09	2	97.85	0	0.00	96.60	2	1,850	0.11%
2020/11/06	10	91.10	21	91.57	91.00	-11	1,828	-0.60%
2020/11/05	5	90.74	2	91.80	91.00	3	1,819	0.16%
2020/11/04	0	0.00	1	91.60	94.00	-1	1,799	-0.06%
2020/11/03	1	95.50	0	0.00	93.20	1	1,788	0.06%
2020/11/02	0	0.00	2	90.15	91.00	-2	1,781	-0.11%
2020/10/30	1	92.20	0	0.00	91.00	1	1,775	0.06%
2020/10/29	6	93.75	0	0.00	93.90	6	1,766	0.34%
2020/10/28	7	93.00	17	93.55	93.40	-10	1,757	-0.57%
2020/10/27	4	97.63	16	96.45	96.00	-12	1,742	-0.69%
2020/10/26	3	99.07	6	98.72	96.70	-3	1,820	-0.16%
2020/10/23	11	102.35	5	102.10	103.00	6	1,803	0.33%
2020/10/22	1	100.50	0	0.00	102.00	1	1,843	0.05%
2020/10/21	0	0.00	5	103.50	103.50	-5	1,893	-0.26%
2020/10/19	0	0.00	5	100.00	100.00	-5	1,960	-0.25%
2020/10/15	2	97.00	1	96.00	97.00	1	2,150	0.05%
2020/10/12	5	91.80	0.8	92.30	92.00	4.2	2,230	0.19%
2020/10/08	3	93.00	20	91.00	91.50	-17	2,242	-0.76%
2020/10/07	14	97.14	2	95.90	94.00	12	2,246	0.53%
2020/10/06	6	100.58	1	101.00	100.00	5	2,197	0.23%
2020/10/05	1	99.70	2	102.50	102.50	-1	2,178	-0.05%
2020/09/30	1	92.90	25	93.10	93.50	-24	2,133	-1.12%
2020/09/29	2	89.50	0	0.00	90.00	2	2,126	0.09%
2020/09/28	10	90.75	20	90.91	89.50	-10	2,126	-0.47%
2020/09/25	14	96.95	26	94.44	92.00	-12	2,125	-0.56%
2020/09/24	6	99.00	15	101.17	99.90	-9	2,101	-0.43%
2020/09/23	22	91.91	14	94.76	97.70	8	2,061	0.39%
2020/09/22	9	85.44	4	86.00	88.90	5	2,014	0.25%
2020/09/21	5	88.00	8	92.00	88.00	-3	2,082	-0.14%
2020/09/18	2	85.10	0	0.00	85.50	2	2,089	0.10%
2020/09/17	0	0.00	3	80.00	81.90	-3	2,152	-0.14%
2020/09/16	0	0.00	7	80.00	80.00	-7	2,188	-0.32%
2020/09/15	11	82.11	0	0.00	79.20	11	2,212	0.50%
2020/09/11	7	78.06	0	0.00	75.70	7	2,256	0.31%
2020/09/09	2	80.20	0	0.00	80.20	2	2,390	0.08%
2020/09/08	11	82.47	5	84.20	84.50	6	2,442	0.25%
2020/09/07	23	85.87	13	85.84	85.30	10	2,447	0.41%
2020/09/04	51	79.79	19	83.56	85.50	32	2,392	1.34%
2020/09/03	0	0.00	27	77.80	77.80	-27	2,292	-1.18%
2020/09/02	0	0.00	25	68.74	70.80	-25	2,260	-1.11%
2020/08/31	0	0.00	6	63.92	63.10	-6	2,188	-0.27%
2020/08/28	3	62.07	0	0.00	62.50	3	2,181	0.14%
2020/08/27	2	62.70	0	0.00	61.70	2	2,183	0.09%
2020/08/26	2	62.10	1	62.40	63.50	1	2,200	0.05%
2020/08/25	1	59.70	0	0.00	59.50	1	2,219	0.05%
2020/08/24	0	0.00	1	58.30	59.70	-1	2,232	-0.04%
2020/08/21	8	57.36	8	57.20	59.00	0	2,232	0.00%
2020/08/20	8	53.26	0	0.00	56.10	8	2,235	0.36%
2020/08/19	1	60.60	1	59.50	57.40	0	2,210	0.00%
2020/08/18	10	61.76	13	62.52	60.00	-3	2,195	-0.14%
2020/08/17	9	66.53	5	69.04	65.60	4	2,166	0.18%
2020/08/14	6	69.10	6	69.00	68.60	0	2,120	0.00%
2020/08/11	2	60.00	0	0.00	60.00	2	2,033	0.10%
2020/08/07	0	0.00	3	58.00	58.00	-3	2,034	-0.15%
2020/08/06	10	58.00	4	58.00	57.80	6	2,035	0.29%
2020/08/05	0	0.00	2	58.80	58.80	-2	2,036	-0.10%
2020/08/04	5	61.00	1	59.90	59.90	4	2,043	0.20%
2020/07/31	15	62.03	1	61.90	61.90	14	2,039	0.69%
2020/07/30	10	64.53	11	64.43	65.00	-1	2,030	-0.05%
2020/07/29	6	60.65	2	60.10	60.50	4	1,936	0.21%
2020/07/28	43	61.70	13	59.37	60.70	30	1,919	1.56%
2020/07/27	2	59.10	13	59.10	60.70	-11	1,854	-0.59%
2020/07/24	3	58.90	3	58.00	56.40	0	1,796	0.00%
2020/07/23	1	61.20	3	61.17	61.10	-2	1,751	-0.11%
2020/07/22	3	59.10	10	59.71	59.90	-7	1,711	-0.41%
2020/07/21	13	57.72	10	57.79	56.50	3	1,649	0.18%
2020/07/20	1	50.00	8	53.25	53.70	-7	1,505	-0.46%
2020/07/17	5	48.90	6	49.33	48.90	-1	1,450	-0.07%
2020/07/16	0	0.00	5	54.60	54.30	-5	1,426	-0.35%
2020/07/15	9	58.32	3	58.80	56.70	6	1,412	0.42%
2020/07/14	3	62.50	5	62.80	63.00	-2	1,405	-0.14%
2020/07/13	12	61.30	0	0.00	62.00	12	1,407	0.85%
2020/07/10	20	60.25	2	60.80	59.00	18	1,381	1.30%
2020/07/09	12	66.25	1	66.80	65.00	11	1,346	0.82%
2020/07/08	8	72.56	1	71.00	72.20	7	1,320	0.53%
2020/07/07	2	74.00	27	73.53	71.50	-25	1,307	-1.91%
2020/07/06	27	75.43	16	77.00	76.00	11	1,291	0.85%
2020/07/03	65	76.78	46	74.50	79.50	19	1,265	1.50%
2020/07/02	39	72.39	37	71.50	72.90	2	1,205	0.17%
2020/07/01	7	67.71	0	0.00	66.90	7	1,146	0.61%
2020/06/30	17	69.10	43	65.53	69.80	-26	1,105	-2.35%
2020/06/29	19	65.70	10	65.70	65.70	9	1,020	0.88%
2020/06/24	19	57.30	13	59.46	59.80	6	984	0.61%
2020/06/23	16	52.04	1	54.40	54.40	15	906	1.65%
2020/06/22	0	0.00	2	49.55	49.50	-2	865	-0.23%
2020/06/19	1	50.60	9	50.76	50.60	-8	837	-0.96%
2020/06/18	9	51.23	2	51.15	51.50	7	808	0.87%
2020/06/17	9	48.83	2	50.45	50.50	7	773	0.90%
2020/06/16	5	49.43	23	51.42	52.00	-18	706	-2.55%
2020/06/15	16	46.98	11	48.08	48.20	5	627	0.80%
2020/06/12	2	42.85	0	0.00	43.85	2	570	0.35%
2020/06/11	4	39.35	33	39.87	39.90	-29	518	-5.59%
2020/06/10	0	0.00	1	34.80	36.30	-1	457	-0.22%
2020/06/09	1	32.80	0	0.00	33.00	1	450	0.22%
2020/06/08	0	0.00	2	34.93	34.90	-2	447	-0.45%
2020/06/05	1	35.80	0	0.00	35.50	1	456	0.22%
2020/06/04	1	34.70	0	0.00	34.70	1	455	0.22%
2020/06/03	1	35.25	1	34.70	34.65	0	459	0.00%
2020/06/02	2	35.55	1	36.60	34.30	1	472	0.21%
2020/06/01	1	36.90	0	0.00	38.10	1	448	0.22%
2020/05/29	0	0.00	1	34.30	35.05	-1	414	-0.24%
2020/05/27	1	32.00	0	0.00	31.50	1	393	0.25%
2020/05/21	0	0.00	1	32.50	33.00	-1	394	-0.25%
2020/05/18	2	32.65	1	32.35	32.05	1	394	0.25%
2020/05/15	0	0.00	2	32.65	31.95	-2	392	-0.51%
2020/05/14	2	32.33	0	0.00	32.25	2	390	0.51%
2020/05/13	0	0.00	1	33.50	33.50	-1	385	-0.26%
2020/05/12	0	0.00	1	34.15	34.00	-1	387	-0.26%
2020/05/11	0	0.00	2	34.45	35.65	-2	386	-0.52%
2020/05/08	0	0.00	1	34.00	33.80	-1	377	-0.26%
2020/05/06	2	32.60	0	0.00	32.60	2	381	0.52%
2020/05/05	4	33.43	0	0.00	33.60	4	380	1.05%
2020/05/04	1	33.35	11	33.13	33.90	-10	379	-2.64%
2020/04/30	1	33.85	0	0.00	33.15	1	378	0.26%
2020/04/28	2	33.08	0	0.00	33.55	2	384	0.52%
2020/04/27	0	0.00	1	32.40	32.30	-1	379	-0.26%
2020/04/24	1	32.50	0	0.00	32.10	1	379	0.26%
2020/04/23	0	0.00	3	31.33	31.70	-3	385	-0.78%
2020/04/21	1	29.80	0	0.00	30.00	1	397	0.25%
2020/04/16	0	0.00	5	30.89	32.20	-5	393	-1.27%
2020/04/13	0	0.00	1	29.10	28.35	-1	408	-0.24%
2020/04/08	2	27.78	0	0.00	27.90	2	421	0.47%
2020/02/19	0	0.00	1	30.65	30.85	-1	658	-0.15%
2020/02/13	1	30.00	0	0.00	29.90	1	747	0.13%
2020/01/14	0	0.00	1	35.80	35.90	-1	788	-0.13%
2020/01/08	1	35.70	0	0.00	35.70	1	768	0.13%
2020/01/02	0	0.00	5	36.10	35.60	-5	744	-0.67%
2019/12/31	5	35.50	0	0.00	35.50	5	760	0.66%
2019/12/19	0	0.00	0	32.80	32.80	0	687	-0.01%
2019/12/09	1	32.00	0	0.00	32.10	1	636	0.16%
2019/12/02	0	0.00	35	40.37	39.60	-35	537	-6.51%
2019/11/29	0	0.00	15	41.73	41.90	-15	523	-2.87%
2019/11/28	50	41.44	0	0.00	42.45	50	501	9.98%
2019/11/26	0	0.00	10	37.83	38.20	-10	453	-2.20%
2019/11/21	0	0.00	10	39.75	39.65	-10	409	-2.44%
2019/11/20	10	40.35	5	39.05	40.40	5	399	1.25%
2019/11/19	15	40.00	16	38.31	39.50	-1	383	-0.26%
2019/11/18	12	39.46	13	37.28	39.50	-1	373	-0.27%
2019/11/15	0	0.00	1	38.40	38.40	-1	350	-0.29%
2019/11/14	15	39.45	1	37.25	39.55	14	334	4.19%
2019/11/13	0	0.00	1	38.50	39.45	-1	298	-0.33%
2019/11/12	2	34.65	1	33.50	36.50	1	269	0.37%
2019/11/11	1	33.50	0	0.00	33.20	1	252	0.40%
2019/11/08	3	30.05	0	0.00	32.90	3	221	1.36%
2019/06/10	0	0.00	1	22.15	22.45	-1	119	-0.84%
2019/05/29	1	24.00	0	0.00	23.80	1	119	0.83%
2018/11/08	0	0.00	2	21.20	21.20	-2	450	-0.44%
2018/09/06	0	0.00	1	39.40	39.90	-1	1,016	-0.10%
2018/09/05	1	38.75	0	0.00	38.90	1	1,045	0.10%
2018/08/14	0	0.00	1	44.70	47.40	-1	1,104	-0.09%
2018/08/13	0	0.00	10	44.41	44.90	-10	1,110	-0.90%
2018/08/10	1	49.30	2	48.40	48.30	-1	1,099	-0.09%
2018/08/08	0	0.00	6	48.80	49.00	-6	1,086	-0.55%
2018/08/06	0	0.00	1	53.10	53.30	-1	1,066	-0.09%
2018/08/03	0	0.00	1	53.10	53.20	-1	1,077	-0.09%
2018/08/02	5	53.80	0	0.00	53.80	5	1,075	0.46%
2018/08/01	4	51.78	3	51.90	52.50	1	1,059	0.09%
2018/07/30	4	48.19	0	0.00	48.35	4	1,011	0.40%
2018/07/27	1	47.65	0	0.00	47.65	1	1,006	0.10%
2018/07/25	0	0.00	2	47.85	47.10	-2	972	-0.21%
2018/07/23	10	48.50	4	47.83	48.50	6	948	0.63%
2018/07/20	0	0.00	1	44.60	44.25	-1	939	-0.11%
2018/07/19	0	0.00	2	43.80	44.40	-2	945	-0.21%
2018/07/18	1	42.30	0	0.00	45.35	1	960	0.10%
2018/07/16	1	38.65	0	0.00	38.55	1	907	0.11%
2018/07/04	2	37.30	0	0.00	37.30	2	1,252	0.16%
2018/06/29	0	0.00	1	38.95	38.95	-1	1,381	-0.07%
2018/06/13	1	37.90	2	39.33	39.35	-1	1,794	-0.06%
2018/06/12	1	35.75	2	35.80	35.80	-1	1,775	-0.06%
2018/06/08	0	0.00	1	36.10	35.90	-1	1,840	-0.05%
2018/06/06	1	35.50	0	0.00	35.90	1	1,873	0.05%
2018/05/30	0	0.00	5	37.05	37.70	-5	1,976	-0.25%
2018/05/29	7	40.49	1	40.95	40.80	6	1,963	0.31%
2018/05/23	0	0.00	2	33.80	33.85	-2	1,920	-0.10%
2018/05/22	2	37.00	1	35.60	35.65	1	1,901	0.05%
2018/05/15	1	40.70	0	0.00	40.20	1	1,853	0.05%
2018/05/10	0	0.00	2	39.20	39.20	-2	1,798	-0.11%
2018/05/04	0	0.00	2	42.50	42.15	-2	1,735	-0.12%
2018/05/03	0	0.00	2	42.90	42.95	-2	1,725	-0.12%
2018/05/02	0	0.00	5	44.15	43.00	-5	1,713	-0.29%
2018/04/30	9	45.43	0	0.00	44.00	9	1,698	0.53%
2018/04/27	1	42.65	0	0.00	42.50	1	1,679	0.06%
2018/04/26	0	0.00	1	42.80	41.50	-1	1,674	-0.06%
2018/04/23	0	0.00	5	47.50	46.00	-5	1,562	-0.32%
2018/04/20	1	49.80	1	49.20	49.15	0	1,528	0.00%
2018/04/19	5	53.50	0	0.00	51.10	5	1,505	0.33%
2018/04/18	0	0.00	1	50.50	51.70	-1	1,451	-0.07%
2018/04/17	1	49.40	0	0.00	47.00	1	1,396	0.07%
2018/04/13	2	47.45	0	0.00	47.50	2	1,287	0.16%
2018/04/12	2	43.80	0	0.00	43.20	2	1,225	0.16%
2018/04/11	2	45.00	3	45.43	44.00	-1	1,204	-0.08%
2018/04/10	0	0.00	1	44.90	45.00	-1	1,174	-0.09%
2018/04/09	2	47.50	7	46.50	45.75	-5	1,118	-0.45%
2018/04/03	1	51.00	0	0.00	50.80	1	1,064	0.09%
2018/04/02	4	53.30	0	0.00	50.20	4	1,022	0.39%
2018/03/30	0	0.00	2	51.55	52.60	-2	921	-0.22%
2018/03/29	3	45.50	0	0.00	47.85	3	842	0.36%
2018/03/27	0	0.00	6	41.46	41.70	-6	756	-0.79%
2018/03/26	2	41.60	0	0.00	41.15	2	726	0.28%
2018/03/22	0	0.00	1	44.55	42.20	-1	656	-0.15%
2018/03/21	2	44.00	0	0.00	44.00	2	575	0.35%
2018/03/20	0	0.00	1	40.95	41.50	-1	514	-0.19%
2018/03/19	0	0.00	30	38.92	39.25	-30	462	-6.48%
2018/03/16	0	0.00	7	36.49	35.70	-7	430	-1.63%
2018/03/15	13	37.09	0	0.00	36.20	13	415	3.13%
2018/03/14	6	37.93	6	38.38	38.65	0	389	0.00%
2018/03/13	4	35.20	0	0.00	35.20	4	338	1.18%
2018/03/09	0	0.00	5	33.80	32.90	-5	289	-1.73%
2018/03/08	0	0.00	2	32.10	34.00	-2	272	-0.73%
2018/03/07	3	32.10	8	34.65	34.30	-5	246	-2.03%
2018/03/06	5	31.60	3	31.77	32.10	2	195	1.02%
2018/03/05	6	29.13	2	28.00	29.20	4	138	2.88%
2018/03/02	7	26.13	0	0.00	26.55	7	120	5.81%
2018/03/01	0	0.00	2	24.50	24.15	-2	102	-1.96%
2018/02/27	0	0.00	2	23.70	23.90	-2	97	-2.05%
2018/02/26	2	24.45	8	24.16	24.60	-6	93	-6.41%
2018/02/23	4	23.09	0	0.00	23.25	4	81	4.93%
2018/02/21	6	21.30	0	0.00	21.30	6	70	8.52%
2018/01/22	0	0.00	5	20.95	21.30	-5	50	-9.81%