高端疫苗 (6547)-高橋-內壢券商分點個股進出

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

高端疫苗

(6547)

可現股當沖

股價
53.8
漲跌
▲0.8
漲幅
+1.51%
成交量
1,201張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:13:30

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

高端疫苗 (6547)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/05/08	0.1	53.90	0.3	54.00	53.80	-0.2	1,392	-0.02%
2024/05/07	3.3	53.81	0	0.00	53.00	3.3	1,396	0.24%
2024/05/06	7	53.91	0.3	54.00	53.60	6.8	1,396	0.48%
2024/05/03	0	0.00	0.3	52.50	52.40	-0.3	1,392	-0.02%
2024/05/02	0	0.00	1	52.20	52.30	-1	1,409	-0.07%
2024/04/30	0	0.00	0.1	52.20	51.60	-0.1	1,406	-0.01%
2024/04/29	0.1	51.60	1.1	51.62	52.00	-1	1,408	-0.07%
2024/04/26	0.3	51.60	10	51.35	51.30	-9.8	1,411	-0.69%
2024/04/24	17	52.03	0.3	52.40	52.50	16.8	1,468	1.14%
2024/04/19	0	0.00	5	48.50	48.50	-5	1,544	-0.32%
2024/04/17	5	51.20	0	0.00	51.30	5	1,615	0.31%
2024/04/15	0	50.90	5	50.70	50.70	-5	1,585	-0.31%
2024/04/12	5	52.20	7	52.31	52.20	-2	1,571	-0.13%
2024/04/11	1	52.60	0	0.00	52.10	1	1,584	0.06%
2024/03/26	0	0.00	3	52.10	52.00	-3	1,596	-0.19%
2024/03/25	0.1	53.70	0	0.00	53.50	0.1	1,596	0.00%
2024/03/22	0	0.00	1	52.50	53.00	-1	1,597	-0.06%
2024/03/21	0.3	53.60	1	53.50	53.10	-0.8	1,572	-0.05%
2024/03/19	4	53.63	0	0.00	53.30	4	1,596	0.25%
2024/03/18	5	55.10	0	0.00	54.00	5	1,598	0.31%
2024/03/15	0	0.00	0.3	54.80	54.80	-0.3	1,612	-0.02%
2024/03/13	1.2	55.22	4	54.50	54.00	-2.8	1,702	-0.16%
2024/03/11	2	55.80	0	0.00	55.20	2	1,733	0.12%
2024/03/07	1	58.50	4	59.23	59.30	-3	1,806	-0.17%
2024/03/06	0	0.00	1	59.30	59.10	-1	1,805	-0.06%
2024/03/05	2	59.45	0	0.00	59.30	2	1,811	0.11%
2024/03/04	0.3	60.10	2	60.10	60.00	-1.8	1,813	-0.10%
2024/02/29	0.3	61.10	0	0.00	61.20	0.3	1,852	0.01%
2024/02/26	0	0.00	5	61.62	61.50	-5	1,860	-0.27%
2024/02/22	0	0.00	1	61.10	60.80	-1	1,859	-0.05%
2024/02/20	0	0.00	5	62.80	62.30	-5	1,862	-0.27%
2024/02/19	0	62.50	0	0.00	62.90	0	1,888	0.00%
2024/02/16	0	0.00	5	61.60	62.50	-5	1,890	-0.26%
2024/02/15	3	62.27	31	62.93	61.80	-28	1,890	-1.48%
2024/02/05	49	65.13	0.3	65.20	65.30	48.8	1,870	2.61%
2024/02/02	1	60.20	0	0.00	60.10	1	1,786	0.06%
2024/02/01	0	0.00	5	60.20	60.00	-5	1,789	-0.28%
2024/01/24	0	0.00	2	63.05	63.10	-2	1,795	-0.11%
2024/01/19	0.3	63.80	11	63.26	63.10	-10.8	1,816	-0.59%
2024/01/18	0.4	66.10	3	65.90	65.40	-2.6	1,776	-0.15%
2024/01/17	6.2	69.21	1.2	68.37	67.20	5	1,764	0.28%
2024/01/16	0.2	67.40	10	67.84	67.00	-9.8	1,741	-0.56%
2024/01/15	0.2	69.30	20.2	69.29	68.60	-20	1,750	-1.14%
2024/01/12	15	67.17	3.6	67.84	68.00	11.4	1,705	0.67%
2024/01/11	4.2	64.97	22	64.66	65.30	-17.8	1,683	-1.06%
2024/01/10	23	68.16	0.2	68.70	68.20	22.8	1,666	1.37%
2024/01/08	6	68.67	0	0.00	68.40	6	1,688	0.36%
2024/01/05	5	68.80	0	0.00	69.10	5	1,705	0.29%
2024/01/04	1	68.40	6	68.12	67.70	-5	1,713	-0.29%
2024/01/02	0	0.00	5	68.62	68.50	-5	1,817	-0.28%
2023/12/29	3	70.27	0	0.00	70.10	3	1,808	0.17%
2023/12/28	6	70.05	2	70.35	70.00	4	1,819	0.22%
2023/12/22	0	0.00	4	69.48	69.40	-4	1,926	-0.21%
2023/12/21	6	70.48	7	69.96	69.40	-1	1,938	-0.05%
2023/12/20	3	69.80	1	70.40	69.80	2	1,939	0.10%
2023/12/19	0	0.00	10	69.20	69.20	-10	1,942	-0.51%
2023/12/18	0	0.00	1	69.50	69.30	-1	1,946	-0.05%
2023/12/15	3	69.87	17	70.02	69.70	-14	1,946	-0.72%
2023/12/14	2	70.10	2	70.85	69.70	0	1,953	0.00%
2023/12/13	8	70.98	0	0.00	70.40	8	1,948	0.41%
2023/12/12	7	71.47	3	70.77	70.60	4	1,971	0.20%
2023/12/11	3	72.73	26	73.19	71.10	-23	1,981	-1.16%
2023/12/08	10	75.90	10	75.41	75.80	0	1,950	0.00%
2023/12/07	13	75.69	4	75.45	75.00	9	1,977	0.46%
2023/12/06	13	75.19	2	75.80	74.80	11	2,015	0.55%
2023/12/05	7	75.46	21	73.90	75.90	-14	2,026	-0.69%
2023/12/04	8	75.18	2	75.35	74.80	6	1,996	0.30%
2023/12/01	11	73.09	8	72.93	72.70	3	1,987	0.15%
2023/11/30	8	71.73	3	71.83	71.90	5	2,096	0.24%
2023/11/29	0	0.00	2	71.10	71.00	-2	2,234	-0.09%
2023/11/28	2	70.10	2	70.45	70.70	0	2,705	0.00%
2023/11/27	5.5	71.05	2	70.90	69.80	3.5	2,958	0.12%
2023/11/24	0	0.00	0.2	69.30	68.70	-0.2	2,948	-0.01%
2023/11/21	1	67.70	0	0.00	67.80	1	2,978	0.03%
2023/11/20	0	0.00	1	67.90	67.70	-1	2,984	-0.03%
2023/11/17	0	0.00	8	67.94	67.60	-8	3,003	-0.27%
2023/11/16	9.3	68.06	0	0.00	67.70	9.3	3,000	0.31%
2023/11/15	0.7	69.68	0	0.00	69.10	0.7	3,000	0.02%
2023/11/13	0	0.00	8	69.60	69.60	-8	3,025	-0.26%
2023/11/10	0	0.00	5	71.10	70.70	-5	3,039	-0.16%
2023/11/09	5	74.20	15	73.72	72.00	-10	3,059	-0.33%
2023/11/08	5	73.78	1	73.60	72.80	4	3,140	0.13%
2023/11/07	0	0.00	23	73.00	72.90	-23	3,233	-0.71%
2023/11/06	5	72.60	53	72.72	73.10	-48	3,228	-1.49%
2023/11/03	8	71.68	6	72.07	71.30	2	3,204	0.06%
2023/11/02	5	71.20	13	70.64	71.10	-8	3,205	-0.25%
2023/11/01	1	69.60	3	70.33	69.70	-2	3,206	-0.06%
2023/10/31	2	69.95	6.3	71.53	69.60	-4.3	3,219	-0.13%
2023/10/30	0	0.00	5	70.70	70.60	-5	3,232	-0.15%
2023/10/27	0	0.00	5.3	69.54	70.80	-5.3	3,249	-0.16%
2023/10/26	0.3	70.20	23	70.70	69.60	-22.7	3,261	-0.70%
2023/10/25	9.3	71.37	7	71.11	70.90	2.3	3,262	0.07%
2023/10/24	1	70.30	50	70.88	71.00	-49	3,262	-1.50%
2023/10/23	3	70.30	29	70.74	70.50	-26	3,266	-0.80%
2023/10/20	2	69.05	6	69.77	68.70	-4	3,254	-0.12%
2023/10/19	1	69.60	6	70.43	70.20	-5	3,244	-0.15%
2023/10/18	5	71.80	21	70.19	69.70	-16	3,254	-0.49%
2023/10/17	1	72.60	15	72.60	72.30	-14	3,239	-0.43%
2023/10/16	0	0.00	14	73.60	73.70	-14	3,256	-0.43%
2023/10/13	11	73.55	0	0.00	72.70	11	3,238	0.34%
2023/10/12	0	0.00	15	73.00	72.90	-15	3,244	-0.46%
2023/10/11	3	74.40	9	72.80	72.10	-6	3,236	-0.19%
2023/10/06	18	75.73	30	75.43	76.20	-12	3,216	-0.37%
2023/10/05	0	0.00	9	73.99	74.00	-9	3,163	-0.28%
2023/10/04	1	74.40	8	74.14	73.40	-7	3,160	-0.22%
2023/10/03	17	74.98	4	76.25	74.00	13	3,151	0.41%
2023/10/02	0	0.00	6	73.08	73.60	-6	3,077	-0.19%
2023/09/28	5	73.90	0	0.00	72.80	5	3,076	0.16%
2023/09/27	10	73.40	4	72.18	73.50	6	3,073	0.20%
2023/09/26	3	72.63	6	72.73	72.00	-3	3,062	-0.10%
2023/09/25	0	0.00	18	72.50	73.30	-18	3,057	-0.59%
2023/09/22	5	72.20	2	72.35	72.90	3	3,063	0.10%
2023/09/21	1	72.20	9	72.74	72.10	-8	3,087	-0.26%
2023/09/20	0	0.00	19	73.16	73.00	-19	3,081	-0.62%
2023/09/19	5	73.50	0	0.00	73.70	5	3,079	0.16%
2023/09/18	0	0.00	7	73.19	72.60	-7	3,054	-0.23%
2023/09/15	16	74.48	15	73.38	73.50	1	3,046	0.03%
2023/09/14	3	73.57	3	73.50	73.50	0	3,022	0.00%
2023/09/13	19	72.18	4	73.03	73.90	15	3,015	0.50%
2023/09/12	3	70.63	25	71.36	70.00	-22	2,982	-0.74%
2023/09/11	5.5	73.99	8	72.70	72.00	-2.5	2,948	-0.08%
2023/09/08	0	0.00	1	73.30	73.40	-1	2,883	-0.03%
2023/09/07	11	73.19	15	72.99	72.70	-4	2,863	-0.14%
2023/09/06	7	72.77	1	74.20	72.50	6	2,844	0.21%
2023/09/05	39	70.93	38	69.86	72.70	1	2,784	0.04%
2023/09/04	7	74.00	2	72.70	72.70	5	2,640	0.19%
2023/09/01	25	78.59	6	77.52	77.60	19	2,495	0.76%
2023/08/31	79	76.30	4	76.30	76.30	75	2,029	3.69%
2023/08/30	0	0.00	1.6	69.40	69.40	-1.6	1,765	-0.09%
2023/08/29	5	63.20	3.5	63.00	63.10	1.5	1,747	0.09%
2023/08/28	5	61.70	0	0.00	61.60	5	1,725	0.29%
2023/08/25	21	61.27	1	61.70	60.90	20	1,738	1.15%
2023/08/24	0	0.00	10	61.65	61.20	-10	1,739	-0.57%
2023/08/23	12	62.98	0	0.00	62.30	12	1,741	0.69%
2023/08/22	0	0.00	41	62.97	62.80	-41	1,736	-2.36%
2023/08/21	14	63.44	0.1	63.50	63.00	13.9	1,769	0.78%
2023/08/17	0	0.00	13	62.51	62.50	-13	1,804	-0.72%
2023/08/16	5	62.10	0	0.00	63.50	5	1,798	0.28%
2023/08/15	5	63.20	3	62.20	63.40	2	1,778	0.11%
2023/08/14	12	62.94	0.2	63.50	62.70	11.8	1,747	0.68%
2023/08/11	13	60.72	6	61.08	62.50	7	1,653	0.42%
2023/08/10	2	58.05	5	58.50	57.90	-3	1,566	-0.19%
2023/08/08	1	59.40	2	59.65	59.10	-1	1,592	-0.06%
2023/08/04	5	59.00	2	58.85	59.00	3	1,619	0.19%
2023/08/02	17	58.33	2	58.60	57.80	15	1,627	0.92%
2023/08/01	0	0.00	5	56.90	57.00	-5	1,638	-0.31%
2023/07/31	5	58.70	0	0.00	57.00	5	1,660	0.30%
2023/07/28	0	0.00	10	58.57	58.40	-10	1,657	-0.60%
2023/07/27	1	58.90	0	0.00	58.80	1	1,682	0.06%
2023/07/26	1	59.50	0	0.00	58.70	1	1,689	0.06%
2023/07/24	6	61.28	1	61.60	60.20	5	1,705	0.29%
2023/07/21	1	60.60	10	61.20	60.40	-9	1,724	-0.52%
2023/07/20	25	61.06	1	61.40	61.70	24	1,745	1.37%
2023/07/19	11.1	61.51	3	60.60	60.90	8.1	1,827	0.44%
2023/07/18	1.7	59.44	10	59.00	59.00	-8.3	1,859	-0.45%
2023/07/17	0.1	60.08	2	59.70	60.30	-1.9	1,953	-0.10%
2023/07/14	0	0.00	0.2	58.40	57.80	-0.2	1,999	-0.01%
2023/07/13	2	58.30	10	59.15	57.50	-8	2,108	-0.38%
2023/07/06	1.3	61.30	6	60.97	60.50	-4.8	3,018	-0.16%
2023/07/05	6.3	61.66	2	61.85	61.10	4.3	3,025	0.14%
2023/07/03	11.5	61.57	3	61.20	61.10	8.5	3,076	0.28%
2023/06/30	2.3	62.11	26.1	61.95	61.60	-23.8	3,072	-0.77%
2023/06/29	20.1	62.81	4.2	62.48	63.00	15.9	3,060	0.52%
2023/06/28	11	61.12	2	61.30	61.30	9	3,035	0.30%
2023/06/27	4	60.40	2	60.90	60.50	2	3,057	0.07%
2023/06/26	5	60.10	2	60.65	60.00	3	3,065	0.10%
2023/06/20	2	60.50	0	0.00	60.10	2	3,089	0.06%
2023/06/19	6	61.72	2	62.20	61.00	4	3,094	0.13%
2023/06/16	11	61.55	3	61.73	61.50	8	3,100	0.26%
2023/06/15	0	0.00	6	60.13	60.10	-6	3,091	-0.19%
2023/06/14	0	0.00	1	59.60	59.40	-1	3,105	-0.03%
2023/06/13	2	59.70	25	59.76	59.50	-23	3,129	-0.73%
2023/06/12	1	60.70	0	0.00	60.30	1	3,157	0.03%
2023/06/08	1.3	61.56	11	61.59	61.10	-9.8	3,238	-0.30%
2023/06/07	5	62.14	0	0.00	61.90	5	3,353	0.15%
2023/06/06	0	0.00	5	61.28	62.60	-5	3,492	-0.14%
2023/06/01	0.1	62.50	5	61.70	62.00	-5	3,573	-0.14%
2023/05/31	0	0.00	4	61.55	62.00	-4	3,607	-0.11%
2023/05/30	1	62.00	4	62.35	61.90	-3	3,663	-0.08%
2023/05/29	1	62.60	1	62.80	62.60	0	3,766	0.00%
2023/05/26	4	62.33	7	62.93	62.40	-3	3,781	-0.08%
2023/05/25	9	64.93	3	65.07	63.50	6	3,810	0.16%
2023/05/24	6	64.10	12	63.11	64.20	-6	3,815	-0.16%
2023/05/23	43	64.17	4.4	62.09	63.60	38.7	3,818	1.01%
2023/05/22	2	59.90	8	60.13	60.40	-6	3,809	-0.16%
2023/05/19	9	59.51	3	59.23	58.80	6	3,904	0.15%
2023/05/18	6	59.87	0	0.00	59.20	6	3,913	0.15%
2023/05/17	6	59.40	2	59.30	59.10	4	3,946	0.10%
2023/05/16	4.1	58.38	4.5	58.80	58.60	-0.4	3,952	-0.01%
2023/05/15	2	58.50	6	58.90	58.50	-4	4,010	-0.10%
2023/05/12	6	60.00	7	58.73	60.00	-1	4,033	-0.02%
2023/05/11	1	60.90	6	60.92	60.40	-5	4,047	-0.12%
2023/05/10	9	61.84	1	62.00	62.70	8	4,056	0.20%
2023/05/09	1.1	62.53	5	62.98	61.70	-3.9	4,103	-0.10%
2023/05/08	6.1	64.25	9	64.50	63.60	-2.9	4,094	-0.07%
2023/05/05	7	65.24	3.3	65.77	65.50	3.7	4,068	0.09%
2023/05/04	1.2	63.71	8.2	62.89	63.50	-7	4,039	-0.17%
2023/05/02	0	0.00	1	66.00	65.60	-1	4,029	-0.02%
2023/04/28	2.3	65.87	4	66.63	65.90	-1.8	4,036	-0.04%
2023/04/27	2.1	65.91	1	67.30	65.70	1.1	4,041	0.03%
2023/04/26	1	66.50	5	67.00	66.50	-4	4,036	-0.10%
2023/04/25	10	67.63	2	68.75	67.50	8	4,029	0.20%
2023/04/24	7	68.89	5	69.10	67.60	2	3,998	0.05%
2023/04/21	5.2	66.79	17	66.19	65.70	-11.8	3,913	-0.30%
2023/04/20	9	70.58	21	69.12	68.50	-12	3,880	-0.31%
2023/04/19	17	69.31	3	68.70	69.40	14	3,802	0.37%
2023/04/18	9	68.40	34	69.29	67.50	-25	3,811	-0.66%
2023/04/17	36	70.74	25	69.59	69.90	11	3,746	0.29%
2023/04/14	18	67.15	6.2	68.67	69.30	11.8	3,283	0.36%
2023/04/13	10	63.00	6	63.00	63.00	4	3,004	0.13%
2023/04/10	1	58.40	10	58.55	58.10	-9	3,158	-0.28%
2023/04/07	7	59.86	4	60.13	59.30	3	3,155	0.10%
2023/04/06	0.1	58.63	1	58.70	58.50	-0.9	3,158	-0.03%
2023/03/30	0	0.00	1	57.90	57.80	-1	3,198	-0.03%
2023/03/29	0	57.30	0	0.00	57.20	0	3,240	0.00%
2023/03/28	2	58.10	6	57.93	56.80	-4	3,283	-0.12%
2023/03/27	1	58.30	0	0.00	58.30	1	3,262	0.03%
2023/03/24	0	0.00	1	57.80	57.90	-1	3,271	-0.03%
2023/03/23	0	0.00	5	57.00	56.80	-5	3,279	-0.15%
2023/03/22	0	58.00	0	0.00	57.90	0	3,292	0.00%
2023/03/21	24	57.85	1	58.30	57.90	23	3,297	0.70%
2023/03/16	3	57.60	11	57.50	56.40	-8	3,347	-0.24%
2023/03/15	10	59.05	2	58.95	59.50	8	3,367	0.24%
2023/03/14	0	0.00	4	57.20	57.20	-4	3,453	-0.12%
2023/03/13	1	58.40	1	59.00	57.00	0	3,474	0.00%
2023/03/10	8	62.15	9	61.92	60.40	-1	3,440	-0.03%
2023/03/09	20	60.14	9	61.82	62.10	11	3,367	0.33%
2023/03/08	3	56.70	0	0.00	56.50	3	3,287	0.09%
2023/03/07	3	56.30	0	0.00	56.40	3	3,378	0.09%
2023/03/06	1	56.00	4	55.88	55.70	-3	3,475	-0.09%
2023/03/03	3	56.60	9	56.54	56.40	-6	3,480	-0.17%
2023/03/02	3	56.67	3	56.67	56.60	0	3,467	0.00%
2023/03/01	3	58.03	14	57.59	57.20	-11	3,427	-0.32%
2023/02/24	3	61.93	1.5	61.73	61.70	1.5	3,384	0.04%
2023/02/23	2	61.45	2	62.10	63.00	0	3,416	0.00%
2023/02/22	4	61.40	5	61.18	61.10	-1	3,423	-0.03%
2023/02/21	3	63.27	3	63.27	63.00	0	3,599	0.00%
2023/02/20	2	62.70	11.1	62.70	63.30	-9.1	3,668	-0.25%
2023/02/17	5	64.14	14	65.30	63.80	-9	3,653	-0.25%
2023/02/16	12	67.74	2	67.60	67.10	10	3,593	0.28%
2023/02/15	5	66.60	11	66.93	67.70	-6	3,653	-0.16%
2023/02/13	6	68.53	26	69.05	68.20	-20	3,811	-0.52%
2023/02/10	2	72.00	19	72.78	71.50	-17	3,829	-0.44%
2023/02/09	8	74.89	13	74.15	73.50	-5	4,065	-0.12%
2023/02/08	1	75.80	4	76.00	75.20	-3	4,044	-0.07%
2023/02/07	7	78.99	3.1	77.43	77.20	3.9	4,045	0.10%
2023/02/06	2	73.90	0	0.00	73.60	2	4,038	0.05%
2023/02/03	0	0.00	12	74.90	74.20	-12	4,100	-0.29%
2023/02/02	0	0.00	8	74.81	75.00	-8	4,114	-0.19%
2023/02/01	8.1	74.34	1	74.10	74.30	7.1	4,171	0.17%
2023/01/31	2	72.90	3	73.23	73.40	-1	4,232	-0.02%
2023/01/30	0	0.00	5	71.60	71.80	-5	4,322	-0.12%
2023/01/17	1	71.20	16	72.68	71.20	-15	4,389	-0.34%
2023/01/16	15	73.63	0.1	73.10	73.30	14.9	4,494	0.33%
2023/01/13	15	72.63	6	71.80	72.00	9	4,632	0.19%
2023/01/12	2	71.85	13	71.87	71.00	-11	4,681	-0.23%
2023/01/11	10	73.67	5	72.50	72.50	5	4,707	0.11%
2023/01/10	4	74.63	30	73.83	73.20	-26	4,728	-0.55%
2023/01/09	25	74.14	1	74.50	75.20	24	4,756	0.50%
2023/01/06	24	74.00	36	72.82	72.90	-12	4,788	-0.25%
2023/01/05	33	72.93	1	73.60	73.50	32	4,804	0.67%
2023/01/04	64	69.81	3	70.27	70.80	61	4,912	1.24%
2023/01/03	12	67.63	1	68.40	67.90	11	4,958	0.22%
2022/12/30	1	64.50	4	64.70	69.50	-3	4,921	-0.06%
2022/12/29	0	0.00	1	67.80	68.00	-1	4,795	-0.02%
2022/12/28	1	70.40	10	71.14	68.60	-9	4,816	-0.19%
2022/12/27	0	0.00	11	72.25	73.00	-11	4,830	-0.23%
2022/12/26	18	74.03	3	73.67	73.00	15	4,857	0.31%
2022/12/22	1	71.30	28	70.99	70.90	-27	4,939	-0.55%
2022/12/21	10	72.40	40.2	70.84	71.20	-30.2	4,991	-0.60%
2022/12/20	1	73.10	28	74.73	72.00	-27	5,026	-0.54%
2022/12/19	0	0.00	14.1	76.75	76.40	-14.1	5,090	-0.28%
2022/12/16	2	76.35	26	76.97	76.30	-24	5,213	-0.46%
2022/12/15	3	79.53	36	78.88	78.60	-33	5,303	-0.62%
2022/12/14	7	78.99	23.1	79.39	80.90	-16.1	5,426	-0.30%
2022/12/13	7	80.20	6	80.13	80.00	1	5,462	0.02%
2022/12/12	23	79.95	20	79.84	79.30	3	5,510	0.05%
2022/12/09	11.2	82.93	15	81.75	82.60	-3.8	5,613	-0.07%
2022/12/08	13	80.43	0	0.00	81.80	13	5,606	0.23%
2022/12/07	7.4	79.70	10.2	79.66	79.10	-2.8	5,618	-0.05%
2022/12/06	61.5	83.39	0.4	84.29	81.40	61	5,603	1.09%
2022/12/05	24.5	82.78	3	82.87	82.80	21.5	5,522	0.39%
2022/12/02	0.2	81.60	9	81.14	80.90	-8.8	5,491	-0.16%
2022/12/01	0.3	80.50	8	80.79	80.70	-7.7	5,476	-0.14%
2022/11/30	5.4	80.07	3.2	79.21	81.00	2.2	5,472	0.04%
2022/11/29	30	78.33	2.3	78.13	79.40	27.7	5,442	0.51%
2022/11/28	21.3	73.39	6.3	72.45	74.90	15	5,366	0.28%
2022/11/25	1.3	76.98	29	76.58	75.70	-27.7	5,464	-0.51%
2022/11/24	1	77.80	9	77.84	77.80	-8	5,488	-0.15%
2022/11/23	6	78.57	0	0.00	78.60	6	5,484	0.11%
2022/11/22	25	79.69	31	78.31	78.10	-6	5,474	-0.11%
2022/11/21	10.4	81.39	1.5	81.62	80.20	8.9	5,421	0.16%
2022/11/18	6	79.90	6	80.02	79.40	0	5,382	0.00%
2022/11/17	11.5	81.82	26	80.43	79.30	-14.5	5,383	-0.27%
2022/11/16	14	78.27	2	78.50	84.10	12	5,176	0.23%
2022/11/15	5	75.90	0	0.00	76.50	5	5,100	0.10%
2022/11/14	23	74.94	0	0.00	75.80	23	5,076	0.45%
2022/11/11	0	0.00	3	73.73	73.50	-3	5,037	-0.06%
2022/11/10	7	71.61	0	0.00	71.20	7	4,983	0.14%
2022/11/09	10	70.15	1	71.80	71.80	9	4,916	0.18%
2022/11/08	5	68.50	17	68.79	66.80	-12	4,810	-0.25%
2022/11/07	16	72.24	51	69.97	68.50	-35	4,729	-0.74%
2022/11/04	3	72.80	1	73.70	73.70	2	4,460	0.04%
2022/11/03	8	67.01	12	66.73	67.00	-4	4,479	-0.09%
2022/11/02	16	66.54	4	66.08	67.80	12	4,444	0.27%
2022/11/01	34	66.31	8	65.63	65.00	26	4,398	0.59%
2022/10/31	9	65.19	7	63.90	64.40	2	4,339	0.05%
2022/10/28	2	65.35	5	63.60	63.60	-3	4,406	-0.07%
2022/10/27	8	62.70	49	63.78	65.50	-41	4,367	-0.94%
2022/10/26	7	63.87	21	61.98	63.60	-14	4,376	-0.32%
2022/10/25	31	63.88	1	64.90	65.20	30	4,280	0.70%
2022/10/24	31	63.04	3	63.70	63.00	28	4,208	0.67%
2022/10/21	32.2	62.94	21	62.12	60.50	11.2	4,104	0.27%
2022/10/20	0	0.00	35	65.92	66.30	-35	3,973	-0.88%
2022/10/19	2	70.60	21	70.55	69.30	-19	3,917	-0.49%
2022/10/18	12	71.03	2	71.85	71.50	10	3,890	0.26%
2022/10/17	26	69.18	3.1	69.08	70.80	22.9	3,888	0.59%
2022/10/14	13.1	71.11	18	69.71	69.70	-4.9	3,836	-0.13%
2022/10/13	26	71.22	18	69.88	68.80	8	3,779	0.21%
2022/10/12	43	73.24	26	74.42	73.20	17	3,689	0.46%
2022/10/11	1	69.80	31	70.46	69.60	-30	3,548	-0.85%
2022/10/07	10	77.15	11	75.65	75.10	-1	3,465	-0.03%
2022/10/06	0	0.00	18	78.22	77.20	-18	3,418	-0.53%
2022/10/05	21	80.78	15	79.39	78.50	6	3,383	0.18%
2022/10/04	28	81.70	9	80.83	80.80	19	3,366	0.56%
2022/10/03	28	79.84	0	0.00	79.60	28	3,337	0.84%
2022/09/30	0	0.00	11	77.41	79.70	-11	3,309	-0.33%
2022/09/29	10	80.59	6	79.12	79.60	4	3,262	0.12%
2022/09/28	8	85.58	35	83.57	78.80	-27	3,213	-0.84%
2022/09/27	21	85.33	2	84.30	86.90	19	3,177	0.60%
2022/09/26	11	85.90	9	86.31	85.60	2	3,159	0.06%
2022/09/23	7.3	93.71	60	92.46	88.40	-52.7	3,087	-1.71%
2022/09/22	17	94.88	13	95.18	95.50	4	2,972	0.13%
2022/09/21	43	94.87	50.1	97.91	95.30	-7.1	2,867	-0.25%
2022/09/20	7	104.50	8	101.25	101.50	-1	2,744	-0.04%
2022/09/19	42	103.70	1	103.00	102.50	41	2,755	1.49%
2022/09/16	6.1	108.89	66	104.93	106.50	-59.9	2,761	-2.17%
2022/09/15	12	117.50	1	118.50	115.00	11	2,694	0.41%
2022/09/14	5.1	117.49	8	116.81	116.50	-2.9	2,691	-0.11%
2022/09/13	3	123.00	20	124.60	121.50	-17	2,654	-0.64%
2022/09/12	0	0.00	8	124.69	127.50	-8	2,622	-0.31%
2022/09/08	0	0.00	6	130.50	130.50	-6	2,580	-0.23%
2022/09/07	0	0.00	2.3	130.94	129.50	-2.3	2,580	-0.09%
2022/09/06	4	136.63	1.1	139.77	132.50	2.9	2,569	0.11%
2022/09/05	5	138.50	0	0.00	136.50	5	2,551	0.20%
2022/09/02	6.1	138.26	0	0.00	137.50	6.1	2,534	0.24%
2022/09/01	4.6	142.51	8	142.06	136.00	-3.4	2,489	-0.14%
2022/08/31	5	135.00	73	147.00	147.00	-68	2,260	-3.01%
2022/08/30	0	0.00	2.1	132.60	134.00	-2.1	2,205	-0.10%
2022/08/29	0	0.00	1	130.50	132.50	-1	2,191	-0.05%
2022/08/26	0	0.00	2	132.50	132.00	-2	2,180	-0.09%
2022/08/25	0.1	132.00	2	131.00	131.50	-1.9	2,162	-0.09%
2022/08/24	0	0.00	9.1	135.40	133.50	-9.1	2,135	-0.43%
2022/08/23	8	129.50	1	128.50	129.00	7	2,083	0.34%
2022/08/22	0	0.00	2	132.00	130.50	-2	2,066	-0.10%
2022/08/19	0.1	133.00	6	132.33	132.00	-5.9	2,045	-0.29%
2022/08/18	0	0.00	2	134.50	134.00	-2	2,038	-0.10%
2022/08/17	6	135.83	0	0.00	135.00	6	2,040	0.29%
2022/08/16	2	136.00	1	135.50	133.50	1	2,027	0.05%
2022/08/15	0	0.00	6.1	129.31	132.00	-6.1	2,019	-0.30%
2022/08/12	1.1	132.95	3	132.83	132.00	-1.9	2,004	-0.09%
2022/08/11	4	134.25	0	0.00	133.50	4	2,010	0.20%
2022/08/10	0.1	134.00	5	133.30	134.00	-4.9	2,027	-0.24%
2022/08/08	1	140.50	5	139.70	140.00	-4	2,148	-0.19%
2022/08/05	1	141.50	0	0.00	143.00	1	2,159	0.05%
2022/08/04	5	142.70	4.1	145.50	140.50	0.9	2,193	0.04%
2022/08/03	0	0.00	1	137.00	139.00	-1	2,114	-0.05%
2022/08/02	14.2	192.63	11	199.32	188.00	3.2	2,109	0.15%
2022/08/01	0.1	209.50	52.2	208.89	208.50	-52.1	2,042	-2.55%
2022/07/29	3.1	206.81	24.1	207.09	206.00	-21	2,027	-1.04%
2022/07/28	0.2	205.00	2.2	206.84	204.50	-2	2,048	-0.10%
2022/07/27	6	202.67	29	201.19	204.50	-23	2,073	-1.11%
2022/07/26	0	0.00	4	197.63	197.50	-4	2,078	-0.19%
2022/07/25	5	196.30	5	197.40	199.00	0	2,080	0.00%
2022/07/22	4.3	199.28	2.3	201.65	195.00	2	2,070	0.10%
2022/07/21	3	187.00	4.1	186.24	191.50	-1.1	2,057	-0.05%
2022/07/20	2	183.00	1	183.50	183.50	1	2,064	0.05%
2022/07/19	0	0.00	6	180.00	179.50	-6	2,119	-0.28%
2022/07/18	3.2	184.54	2.1	185.24	181.50	1.1	2,226	0.05%
2022/07/15	4.1	176.67	3.1	176.34	177.50	1	2,237	0.04%
2022/07/14	2	177.00	2.1	172.24	177.50	-0.1	2,247	0.00%
2022/07/13	0	0.00	5.1	176.79	174.50	-5.1	2,253	-0.23%
2022/07/12	6	168.33	4	172.00	168.00	2	2,262	0.09%
2022/07/11	0	0.00	9	177.94	177.50	-9	2,275	-0.40%
2022/07/08	0	0.00	3	179.83	177.00	-3	2,284	-0.13%
2022/07/07	7	176.50	15	179.27	180.00	-8	2,298	-0.35%
2022/07/06	5	179.60	2	175.50	174.00	3	2,297	0.13%
2022/07/05	0	0.00	2	171.50	177.00	-2	2,318	-0.09%
2022/07/04	6	178.92	7	183.71	174.50	-1	2,264	-0.04%
2022/07/01	5.1	196.18	3	195.50	193.50	2.1	2,210	0.09%
2022/06/30	3	206.83	0	0.00	205.00	3	2,177	0.14%
2022/06/29	1.1	206.82	0.1	208.50	205.50	1	2,191	0.05%
2022/06/28	2.1	210.43	2	208.50	206.00	0.1	2,193	0.00%
2022/06/27	7	208.93	5	213.20	209.00	2	2,179	0.09%
2022/06/24	4	223.63	14	225.46	226.00	-10	2,117	-0.47%
2022/06/23	0	0.00	154.2	224.20	226.50	-154.2	2,090	-7.38%	大賣/鉅額交易
2022/06/22	9.2	214.65	45.3	222.13	206.00	-36.1	2,050	-1.76%
2022/06/21	1	216.00	2	216.25	216.50	-1	2,031	-0.05%
2022/06/20	11.1	211.80	3	216.50	205.50	8.1	2,041	0.40%
2022/06/17	0	0.00	26	219.54	220.00	-26	2,044	-1.27%
2022/06/16	0	0.00	18	221.89	220.00	-18	2,092	-0.86%
2022/06/15	0	0.00	4	219.13	217.00	-4	2,113	-0.19%
2022/06/14	4	212.75	7.1	213.58	218.00	-3.1	2,126	-0.15%
2022/06/13	5.4	212.15	3	211.00	210.00	2.4	2,115	0.11%
2022/06/10	2.2	221.02	48.1	222.44	220.00	-45.9	2,146	-2.14%
2022/06/09	0.1	221.50	7	221.57	220.50	-6.9	2,152	-0.32%
2022/06/08	2.2	225.80	32.1	227.47	222.00	-29.9	2,162	-1.38%
2022/06/07	4	223.50	25.1	225.30	222.50	-21.1	2,150	-0.98%
2022/06/06	6	222.92	12.2	227.99	221.00	-6.2	2,150	-0.29%
2022/06/02	2	220.50	2	219.50	219.00	0	2,158	0.00%
2022/06/01	0	0.00	2	221.50	220.50	-2	2,186	-0.09%
2022/05/31	0	0.00	11	222.82	223.50	-11	2,196	-0.50%
2022/05/30	0	0.00	8	221.81	221.00	-8	2,203	-0.36%
2022/05/27	2	217.50	0	0.00	217.00	2	2,263	0.09%
2022/05/26	0	0.00	2	220.00	217.00	-2	2,273	-0.09%
2022/05/25	3	221.17	2	217.00	221.00	1	2,286	0.04%
2022/05/24	1.3	217.88	3	220.83	216.50	-1.7	2,317	-0.07%
2022/05/23	0.1	227.50	1	227.00	225.00	-0.9	2,309	-0.04%
2022/05/20	0.2	230.50	14.3	234.34	229.00	-14.1	2,318	-0.61%
2022/05/19	1.2	230.08	1.1	230.85	231.00	0.1	2,316	0.00%
2022/05/18	3.1	233.92	7.1	235.55	229.50	-4	2,329	-0.17%
2022/05/17	4.1	230.11	6	228.83	228.00	-1.9	2,362	-0.08%
2022/05/16	9.1	228.43	22.3	230.72	234.00	-13.2	2,499	-0.53%
2022/05/13	2	206.00	51.1	212.57	216.00	-49.1	2,372	-2.07%
2022/05/12	1.4	200.86	5.1	202.33	196.50	-3.7	2,364	-0.16%
2022/05/11	6	211.83	0	0.00	210.50	6	2,321	0.26%
2022/05/10	6.1	214.92	4.3	215.56	215.00	1.8	2,314	0.08%
2022/05/09	1.1	224.07	5	227.30	222.50	-3.9	2,323	-0.17%
2022/05/06	3	231.50	8	231.81	233.50	-5	2,330	-0.21%
2022/05/05	4	233.38	1.1	233.73	234.00	2.9	2,330	0.12%
2022/05/04	1	233.50	9	238.22	236.00	-8	2,328	-0.34%
2022/05/03	1.1	254.18	3	255.33	248.50	-1.9	2,308	-0.08%
2022/04/29	3.1	252.06	6	255.17	250.50	-2.9	2,320	-0.12%
2022/04/27	4	256.88	3.1	253.44	256.50	0.9	2,375	0.04%
2022/04/26	0.5	259.00	4	260.25	255.50	-3.5	2,414	-0.14%
2022/04/25	3.3	267.21	6.2	269.78	262.00	-2.9	2,696	-0.11%
2022/04/22	3.2	274.19	29.3	272.50	268.00	-26.1	2,720	-0.96%
2022/04/21	1.4	265.75	2.1	267.57	265.00	-0.7	2,647	-0.03%
2022/04/20	3	262.33	3.2	263.69	267.50	-0.2	2,630	-0.01%
2022/04/19	4.2	256.63	9	258.61	256.50	-4.8	2,624	-0.18%
2022/04/18	1.3	266.08	5.1	267.43	260.00	-3.8	2,634	-0.14%
2022/04/15	2.7	268.98	5.1	267.26	263.50	-2.4	2,621	-0.09%
2022/04/14	0.3	267.50	5	267.20	264.50	-4.7	2,599	-0.18%
2022/04/13	1	269.00	1.2	261.13	268.00	-0.2	2,587	-0.01%
2022/04/12	3.1	260.87	5	261.30	258.50	-1.9	2,586	-0.07%
2022/04/11	2.2	264.95	0	0.00	263.00	2.2	2,591	0.08%
2022/04/08	4	254.63	1.1	254.95	261.00	2.9	2,609	0.11%
2022/04/07	1	253.50	4	254.50	250.50	-3	2,645	-0.11%
2022/04/06	0.2	261.75	0	0.00	260.00	0.2	2,632	0.01%
2022/04/01	0	0.00	2	263.50	263.50	-2	2,639	-0.08%
2022/03/31	2	267.00	4	267.50	267.00	-2	2,635	-0.08%
2022/03/30	10	267.50	0.1	265.50	267.50	9.9	2,622	0.38%
2022/03/29	1.1	261.55	3.1	262.42	263.50	-2	2,619	-0.08%
2022/03/28	0	0.00	2	269.50	262.50	-2	2,606	-0.08%
2022/03/25	0.1	267.50	1.2	274.72	262.50	-1.1	2,584	-0.04%
2022/03/24	0	0.00	1.1	270.96	271.00	-1.1	2,603	-0.04%
2022/03/22	0.1	264.50	1	265.50	265.00	-0.9	2,606	-0.03%
2022/03/21	0.2	268.14	0.1	268.50	268.00	0.1	2,607	0.00%
2022/03/18	0	0.00	14	261.36	263.00	-14	2,572	-0.54%
2022/03/17	0	0.00	9.2	253.57	254.00	-9.2	2,558	-0.36%
2022/03/16	0.1	247.00	8	249.94	247.00	-7.9	2,562	-0.31%
2022/03/15	3.2	254.16	7.2	254.44	247.00	-4	2,641	-0.15%
2022/03/14	4.1	249.95	7.1	249.23	247.00	-3	2,652	-0.11%
2022/03/11	0	0.00	2	242.25	242.50	-2	2,655	-0.08%
2022/03/10	3	242.00	1	243.00	242.00	2	2,655	0.08%
2022/03/09	0.1	237.50	3.1	238.04	237.00	-3	2,668	-0.11%
2022/03/08	1	238.50	6	236.25	232.00	-5	2,669	-0.19%
2022/03/07	8	244.94	5	245.30	241.50	3	2,654	0.11%
2022/03/04	6	252.00	2	250.00	251.50	4	2,648	0.15%
2022/03/03	0	0.00	2	251.50	251.00	-2	2,685	-0.07%
2022/03/02	24.5	255.04	1.1	252.20	252.00	23.4	2,717	0.86%
2022/03/01	6	238.83	2.1	240.67	242.00	3.9	2,670	0.15%
2022/02/25	3.1	234.34	9	233.44	233.50	-5.9	2,679	-0.22%
2022/02/24	9.1	239.74	10	233.70	230.00	-0.9	2,718	-0.03%
2022/02/23	3	249.00	0	0.00	246.50	3	2,701	0.11%
2022/02/22	0	0.00	20	246.58	245.00	-20	2,701	-0.74%
2022/02/21	0	0.00	11	250.36	249.50	-11	2,702	-0.41%
2022/02/18	1	245.00	0.1	254.50	254.00	0.9	2,697	0.03%
2022/02/17	3.2	251.45	5	253.60	251.00	-1.8	2,693	-0.07%
2022/02/16	8.1	277.10	9.1	269.14	261.00	-1	2,655	-0.04%
2022/02/15	0	0.00	2.2	265.00	265.00	-2.2	2,489	-0.09%
2022/02/14	2	245.00	2	244.50	241.00	0	2,483	0.00%
2022/02/11	0	0.00	5	247.90	244.00	-5	2,468	-0.20%
2022/02/10	1	247.00	0	0.00	247.00	1	2,462	0.04%
2022/02/09	8	244.63	5.1	243.85	248.00	3	2,472	0.12%
2022/02/08	0.1	248.25	6	245.83	246.50	-5.9	2,443	-0.24%
2022/02/07	2	254.00	3	255.50	255.50	-1	2,417	-0.04%
2022/01/26	2.1	253.83	2	252.00	253.50	0.1	2,413	0.00%
2022/01/25	1.1	267.41	3.1	268.98	260.00	-2	2,393	-0.08%
2022/01/24	1.1	264.92	4.1	265.56	263.00	-2.9	2,394	-0.12%
2022/01/21	3	266.00	0.1	268.50	263.00	2.9	2,422	0.12%
2022/01/20	0.1	262.00	0.1	266.00	264.50	0	2,412	0.00%
2022/01/19	6.1	264.58	0	0.00	261.50	6.1	2,422	0.25%
2022/01/18	5	283.30	10	271.60	266.00	-5	2,397	-0.21%
2022/01/17	2	270.50	13.1	283.36	283.50	-11.1	2,101	-0.53%
2022/01/14	3.1	259.41	6	264.17	258.00	-2.9	2,030	-0.14%
2022/01/13	2	273.75	3	274.33	271.00	-1	2,003	-0.05%
2022/01/12	0	0.00	3	280.17	276.00	-3	1,988	-0.15%
2022/01/11	0.1	283.00	0	0.00	282.50	0.1	1,978	0.01%
2022/01/10	1	284.50	2	283.50	281.00	-1	1,978	-0.05%
2022/01/07	1	280.00	0	0.00	279.00	1	2,009	0.05%
2022/01/06	3	280.50	1	284.50	278.00	2	2,037	0.10%
2022/01/05	2	277.75	1.1	279.94	279.00	0.9	2,086	0.05%
2022/01/04	0	0.00	4	273.75	275.00	-4	2,087	-0.19%
2022/01/03	4.1	280.68	5	277.60	279.50	-0.9	2,084	-0.05%
2021/12/30	2	298.75	32	298.34	299.00	-30	2,070	-1.45%
2021/12/29	0	0.00	1	290.00	287.50	-1	2,045	-0.05%
2021/12/28	1	282.50	15	289.53	291.00	-14	2,115	-0.66%
2021/12/27	0	0.00	4	286.88	281.00	-4	2,166	-0.18%
2021/12/24	1	294.00	4	293.88	293.00	-3	2,167	-0.14%
2021/12/23	0	0.00	2	295.50	293.00	-2	2,173	-0.09%
2021/12/22	2	292.75	0	0.00	292.50	2	2,196	0.09%
2021/12/21	1	295.50	4	297.25	292.50	-3	2,193	-0.14%
2021/12/20	3	293.00	6	305.00	299.50	-3	2,167	-0.14%
2021/12/17	0	0.00	14	290.36	292.00	-14	2,118	-0.66%
2021/12/15	0	0.00	4	285.00	286.00	-4	2,097	-0.19%
2021/12/14	2	281.25	2	282.00	279.00	0	2,093	0.00%
2021/12/13	3	286.00	3	280.33	278.50	0	2,083	0.00%
2021/12/10	0	0.00	8	285.75	285.00	-8	2,093	-0.38%
2021/12/09	6.1	286.49	1	282.00	280.00	5.1	2,079	0.25%
2021/12/08	1	263.00	27.1	271.87	279.00	-26.1	1,996	-1.31%
2021/12/07	5	251.60	11.1	253.13	254.00	-6.1	1,949	-0.31%
2021/12/06	1	257.00	0.1	253.00	250.00	0.9	1,965	0.05%
2021/12/03	1	249.00	2.1	249.96	249.00	-1.1	2,009	-0.06%
2021/12/02	2.1	245.40	2.1	245.46	241.00	-0.1	2,033	0.00%
2021/12/01	0.1	239.00	2	244.00	238.50	-1.9	2,047	-0.09%
2021/11/30	2.1	243.23	4	244.00	241.00	-1.9	2,072	-0.09%
2021/11/29	8.1	254.18	1.1	255.11	250.00	7	2,094	0.33%
2021/11/26	4.1	245.95	14.5	247.66	243.50	-10.4	2,086	-0.50%
2021/11/25	3.1	239.03	2.1	241.33	237.00	1	2,072	0.05%
2021/11/24	0.1	234.00	4.1	235.66	240.00	-4	2,109	-0.19%
2021/11/23	7.1	241.25	4.1	240.03	237.00	2.9	2,132	0.14%
2021/11/22	4	217.63	1.2	226.83	228.00	2.8	2,188	0.13%
2021/11/19	0.1	211.50	5	208.30	207.50	-4.9	2,317	-0.21%
2021/11/18	0	0.00	3.1	211.07	214.00	-3.1	2,493	-0.13%
2021/11/17	0	0.00	8	206.00	205.50	-8	2,609	-0.31%
2021/11/16	1.1	208.42	12	205.38	207.00	-10.9	2,692	-0.41%
2021/11/15	1.1	214.94	3	214.00	212.50	-1.9	2,762	-0.07%
2021/11/12	1	222.00	0	0.00	223.00	1	2,904	0.03%
2021/11/11	2	222.50	0	0.00	221.00	2	3,075	0.07%
2021/11/10	1	220.50	10	221.30	220.50	-9	3,227	-0.28%
2021/11/09	0.1	223.50	2	223.50	223.00	-1.9	3,353	-0.06%
2021/11/08	16.1	230.61	0.1	232.00	225.50	16	3,392	0.47%
2021/11/05	2	231.50	0.1	229.00	227.50	1.9	3,411	0.06%
2021/11/04	1	226.50	0	0.00	222.50	1	3,457	0.03%
2021/11/03	5.1	224.99	1.1	226.50	225.50	4	3,487	0.11%
2021/11/02	0	0.00	7	224.71	224.00	-7	3,499	-0.20%
2021/11/01	1.1	227.05	3	227.33	226.00	-1.9	3,501	-0.05%
2021/10/29	16	246.72	2	243.75	240.00	14	3,499	0.40%
2021/10/28	2	237.00	1.1	239.91	240.00	0.9	3,475	0.03%
2021/10/27	4.1	214.25	5.3	217.41	218.50	-1.2	3,510	-0.03%
2021/10/26	0	0.00	5.1	195.37	199.00	-5.1	3,496	-0.14%
2021/10/25	1	203.00	1	206.00	203.50	0	3,506	0.00%
2021/10/22	0.1	208.50	1	207.50	208.00	-0.9	3,557	-0.03%
2021/10/21	2	214.00	1.1	216.94	210.50	0.9	3,590	0.03%
2021/10/20	0	0.00	2	210.75	208.50	-2	3,639	-0.05%
2021/10/19	2	210.25	0	0.00	210.50	2	3,792	0.05%
2021/10/18	2.1	208.10	9	209.94	208.00	-6.9	3,873	-0.18%
2021/10/15	9.1	219.38	3.1	219.99	218.50	5.9	4,080	0.15%
2021/10/14	6	200.42	2.2	203.61	212.00	3.8	4,035	0.09%
2021/10/13	7	198.57	10	197.50	193.00	-3	4,037	-0.07%
2021/10/12	1	208.00	1	208.00	206.00	0	4,080	0.00%
2021/10/08	9.1	223.08	5	225.20	220.00	4.1	4,107	0.10%
2021/10/07	7	222.71	7	214.21	229.00	0	4,169	0.00%
2021/10/06	2	227.00	0	0.00	225.00	2	4,209	0.05%
2021/10/05	11.1	231.38	10	225.50	227.00	1.1	4,217	0.02%
2021/10/04	2.1	250.50	39	251.69	250.50	-37	4,162	-0.89%
2021/10/01	7	278.93	5	279.50	278.00	2	4,119	0.05%
2021/09/30	0	0.00	0.7	271.68	273.50	-0.7	4,144	-0.02%
2021/09/29	4.2	268.82	3	268.50	268.00	1.2	4,161	0.03%
2021/09/28	3.1	281.96	2	280.00	279.00	1.1	4,196	0.03%
2021/09/27	0	0.00	3	286.00	282.00	-3	4,226	-0.07%
2021/09/23	0.1	283.50	1.1	287.94	283.50	-1	4,299	-0.02%
2021/09/22	2	281.25	0.1	281.77	280.50	1.9	4,409	0.04%
2021/09/17	4	285.13	0	0.00	286.00	4	4,478	0.09%
2021/09/16	3.1	287.32	3	284.83	284.00	0.1	4,510	0.00%
2021/09/15	4	289.50	0.1	292.00	290.00	4	4,547	0.09%
2021/09/13	1	283.00	11	283.45	282.00	-10	4,596	-0.22%
2021/09/10	7.1	288.83	0	0.00	285.50	7.1	4,612	0.15%
2021/09/09	2.1	287.52	16	287.22	284.50	-13.9	4,622	-0.30%
2021/09/08	6.1	303.36	2.1	301.26	297.00	4	4,607	0.09%
2021/09/07	11	295.77	0.2	284.77	295.00	10.8	4,622	0.23%
2021/09/06	2	279.75	0.1	282.25	277.50	1.9	4,732	0.04%
2021/09/03	3.2	282.24	7	279.71	277.00	-3.8	4,702	-0.08%
2021/09/02	4	282.50	10	283.85	281.00	-6	4,782	-0.13%
2021/09/01	3.1	293.98	3	295.50	290.50	0.1	4,871	0.00%
2021/08/31	0	0.00	1	304.50	302.50	-1	4,859	-0.02%
2021/08/30	1	297.50	26.1	297.85	299.00	-25.1	4,853	-0.52%
2021/08/27	4	288.00	8	289.50	289.50	-4	4,823	-0.08%
2021/08/26	7	289.00	21.1	288.73	286.00	-14.1	4,794	-0.29%
2021/08/25	13.1	304.05	23	301.04	302.50	-10	4,693	-0.21%
2021/08/24	12.1	313.00	12.3	319.06	304.00	-0.2	4,625	0.00%
2021/08/23	9	355.89	7	360.43	337.00	2	4,507	0.04%
2021/08/20	1	354.50	8	349.25	355.00	-7	4,439	-0.16%
2021/08/19	12	330.58	6	339.00	334.00	6	4,391	0.14%
2021/08/18	16	357.00	20	346.63	335.50	-4	4,360	-0.09%
2021/08/17	14	354.68	21.6	367.25	367.00	-7.6	4,269	-0.18%
2021/08/16	12	327.29	40	336.50	339.50	-28	4,138	-0.68%
2021/08/13	3	304.33	45.1	301.56	309.00	-42.1	4,039	-1.04%
2021/08/12	1.1	290.36	7.1	290.64	289.50	-6	4,016	-0.15%
2021/08/11	12	286.33	3	282.50	281.50	9	4,137	0.22%
2021/08/10	4.1	287.49	10.1	290.80	289.00	-6	4,281	-0.14%
2021/08/09	0.1	279.70	9	283.44	278.00	-8.9	4,446	-0.20%
2021/08/06	1	285.50	0	0.00	283.00	1	4,669	0.02%
2021/08/05	0	0.00	1	282.50	282.00	-1	4,861	-0.02%
2021/08/04	1	279.00	1	280.00	280.00	0	4,955	0.00%
2021/08/03	7	286.64	7	286.14	285.00	0	4,951	0.00%
2021/08/02	5	290.40	8	288.75	293.00	-3	4,925	-0.06%
2021/07/30	13	282.65	14	279.04	277.50	-1	4,924	-0.02%
2021/07/29	3	281.00	7	279.64	280.00	-4	4,933	-0.08%
2021/07/28	14	277.36	5	276.30	275.50	9	5,018	0.18%
2021/07/27	5	261.70	5	268.30	261.50	0	5,079	0.00%
2021/07/26	13.1	274.87	2	278.50	278.50	11.1	5,088	0.22%
2021/07/23	10	255.71	28	263.61	263.00	-18	5,072	-0.35%
2021/07/22	19.1	283.14	6.1	281.77	282.50	13	4,993	0.26%
2021/07/21	10.1	298.04	12	294.33	299.00	-2	4,929	-0.04%
2021/07/19	11	261.32	16	259.31	255.00	-5	4,813	-0.10%
2021/07/16	12	253.46	11	250.23	258.50	1	4,793	0.02%
2021/07/15	5	234.40	4	236.00	241.00	1	4,726	0.02%
2021/07/14	23	212.23	20	210.55	219.50	3	4,713	0.06%
2021/07/13	5.1	210.86	13	215.35	210.00	-8	4,658	-0.17%
2021/07/12	5	234.00	5	234.70	232.00	0	4,584	0.00%
2021/07/09	1.1	243.88	0	0.00	239.00	1.1	4,641	0.02%
2021/07/08	2	243.00	3	243.50	241.00	-1	4,730	-0.02%
2021/07/07	3	248.67	11.1	250.05	248.50	-8.1	4,730	-0.17%
2021/07/06	6	238.00	2	239.50	235.00	4	4,739	0.08%
2021/07/05	13	232.88	12	234.42	238.50	1	4,745	0.02%
2021/07/02	8.1	237.97	1	240.50	237.50	7.1	4,730	0.15%
2021/07/01	6.1	246.74	7	245.50	243.00	-1	4,797	-0.02%
2021/06/30	7	245.21	20	245.00	247.00	-13	4,823	-0.27%
2021/06/29	7	243.36	22.1	241.50	242.00	-15.1	4,876	-0.31%
2021/06/28	12	268.25	5	253.00	258.00	7	4,877	0.14%
2021/06/25	1.3	271.20	10	271.10	269.50	-8.8	4,900	-0.18%
2021/06/24	1	270.00	22	276.18	276.50	-21	4,923	-0.43%
2021/06/23	10.1	273.01	12	275.42	275.00	-2	5,050	-0.04%
2021/06/22	0	0.00	3	275.50	255.50	-3	5,062	-0.06%
2021/06/18	9	278.00	0	0.00	270.00	9	5,191	0.17%
2021/06/16	0	0.00	1	255.00	255.00	-1	5,289	-0.02%
2021/06/15	1	303.00	3	303.00	283.00	-2	5,283	-0.04%
2021/06/09	0	0.00	2	250.50	250.50	-2	5,214	-0.04%
2021/06/08	0	0.00	3.9	218.38	228.00	-3.9	5,200	-0.07%
2021/06/07	0	0.00	1	207.50	207.50	-1	5,154	-0.02%
2021/06/04	1.1	230.50	0	0.00	230.50	1.1	5,149	0.02%
2021/06/03	2	256.00	0	0.00	256.00	2	5,143	0.04%
2021/06/02	0	0.00	1	284.00	284.00	-1	5,146	-0.02%
2021/06/01	0	0.00	0.1	315.50	315.50	-0.1	5,172	0.00%
2021/05/28	5	393.20	5	391.30	389.00	0	5,093	0.00%
2021/05/27	13	393.38	0	0.00	402.00	13	5,050	0.26%
2021/05/26	1	386.00	7	391.43	386.00	-6	5,024	-0.12%
2021/05/25	4.2	391.55	24	377.04	380.00	-19.8	5,073	-0.39%
2021/05/24	10.1	392.83	9	384.00	396.50	1.1	5,022	0.02%
2021/05/21	5.1	357.25	3	354.00	360.50	2.1	5,040	0.04%
2021/05/20	3.1	345.03	6	357.50	352.00	-2.9	5,007	-0.06%
2021/05/19	5	348.00	2	341.00	344.50	3	4,972	0.06%
2021/05/18	2.1	378.57	37	377.43	375.50	-34.9	4,890	-0.71%
2021/05/17	25.2	413.02	18	416.44	417.00	7.2	4,770	0.15%
2021/05/14	9	361.72	27	376.83	379.50	-18	4,819	-0.37%
2021/05/13	10	355.05	35	362.24	363.00	-25	4,773	-0.52%
2021/05/12	9	317.94	38.4	329.35	330.00	-29.4	4,696	-0.63%
2021/05/11	10	287.25	9	286.67	300.00	1	4,539	0.02%
2021/05/10	7	283.64	0	0.00	280.00	7	4,515	0.16%
2021/05/07	2	275.25	1	276.50	275.00	1	4,520	0.02%
2021/05/06	7.3	272.65	9	272.94	270.00	-1.7	4,514	-0.04%
2021/05/05	6	285.33	0	0.00	287.00	6	4,463	0.13%
2021/05/04	6	292.92	5	279.50	281.00	1	4,450	0.02%
2021/05/03	3	309.33	32.1	306.73	310.00	-29.1	4,379	-0.66%
2021/04/29	11	285.36	1	290.00	285.00	10	4,273	0.23%
2021/04/28	4.1	276.46	8	277.94	276.00	-3.9	4,253	-0.09%
2021/04/27	4	288.13	10	272.95	287.00	-6	4,267	-0.14%
2021/04/26	5.1	269.78	0	0.00	268.50	5.1	4,210	0.12%
2021/04/23	16.1	262.78	5	265.90	262.00	11.1	4,211	0.26%
2021/04/22	7.1	268.66	26	266.40	259.00	-18.9	4,191	-0.45%
2021/04/21	0	0.00	5	282.30	277.50	-5	4,115	-0.12%
2021/04/20	9	285.22	10	275.85	287.00	-1	4,124	-0.02%
2021/04/19	6.5	278.61	5	278.50	275.00	1.5	4,152	0.04%
2021/04/16	0	0.00	7	288.79	286.00	-7	4,120	-0.17%
2021/04/15	2	289.25	3	285.50	288.00	-1	4,108	-0.02%
2021/04/14	10.2	286.49	13	279.23	282.50	-2.8	4,119	-0.07%
2021/04/13	9	310.72	13	302.00	295.00	-4	4,048	-0.10%
2021/04/12	1	314.00	1.2	314.00	314.00	-0.2	3,950	-0.01%
2021/04/09	17	287.91	2	273.75	285.50	15	3,977	0.38%
2021/04/08	4	274.75	11	275.09	272.50	-7	3,999	-0.18%
2021/04/07	2	278.00	0	0.00	276.00	2	4,096	0.05%
2021/04/06	3.2	275.69	13	278.69	270.00	-9.8	4,146	-0.24%
2021/04/01	18.2	290.91	24	287.04	289.00	-5.8	4,076	-0.14%
2021/03/31	9	292.06	12	289.96	289.00	-3	4,019	-0.07%
2021/03/30	16	293.59	5	291.00	296.00	11	3,930	0.28%
2021/03/29	19	278.34	4	280.00	284.50	15	3,829	0.39%
2021/03/26	2	253.00	4	241.75	259.00	-2	3,755	-0.05%
2021/03/25	9	269.83	9	245.72	253.00	0	3,691	0.00%
2021/03/24	12	238.67	2	244.00	249.00	10	3,517	0.28%
2021/03/23	8	226.19	2.5	226.50	226.50	5.5	3,432	0.16%
2021/03/22	7	207.86	20	200.00	206.00	-13	3,317	-0.39%
2021/03/19	6	204.75	1	209.50	202.00	5	3,266	0.15%
2021/03/18	4	208.88	4	200.00	208.00	0	3,208	0.00%
2021/03/17	2	198.50	6	188.67	197.50	-4	3,151	-0.13%
2021/03/16	0	0.00	10	201.15	197.50	-10	3,095	-0.32%
2021/03/15	4	204.50	3	198.00	202.00	1	3,068	0.03%
2021/03/12	4.1	204.83	6	203.42	197.00	-1.9	3,041	-0.06%
2021/03/11	8	200.75	5.1	215.57	214.00	2.9	2,979	0.10%
2021/02/25	0	0.00	2	180.00	185.00	-2	3,088	-0.06%
2021/02/23	4.6	204.72	3	211.50	194.50	1.6	3,047	0.05%
2021/02/22	12	216.00	0	0.00	216.00	12	2,996	0.40%
2021/02/19	6	196.50	0	0.00	196.50	6	3,019	0.20%
2021/02/18	5	179.00	5	179.00	179.00	0	3,061	0.00%
2021/02/17	1	163.00	2	163.00	163.00	-1	3,051	-0.03%
2021/02/05	18	141.39	66.4	147.61	148.50	-48.4	3,018	-1.60%
2021/02/04	22	128.34	17	135.00	135.00	5	2,799	0.18%
2021/02/03	13	120.00	39	118.69	123.00	-26	2,649	-0.98%
2021/02/02	5	107.50	18	110.03	112.00	-13	2,511	-0.52%
2021/02/01	19	107.74	42	109.25	110.00	-23	2,462	-0.93%
2021/01/29	11	104.23	34	103.60	103.00	-23	2,382	-0.97%
2021/01/28	0	0.00	6	108.00	105.50	-6	2,359	-0.25%
2021/01/27	3	107.00	3	109.00	106.50	0	2,351	0.00%
2021/01/26	0	0.00	3	108.50	107.50	-3	2,376	-0.13%
2021/01/25	5	108.50	11	109.09	107.50	-6	2,399	-0.25%
2021/01/22	0	0.00	4	105.00	104.50	-4	2,347	-0.17%
2021/01/21	0	0.00	5	105.40	103.50	-5	2,340	-0.21%
2021/01/20	6	106.33	18	106.36	106.00	-12	2,322	-0.52%
2021/01/19	4	103.00	4	103.13	103.00	0	2,267	0.00%
2021/01/18	5	103.50	5	104.10	102.00	0	2,275	0.00%
2021/01/15	1	98.20	6	99.37	98.20	-5	2,249	-0.22%
2021/01/14	20	101.13	10	99.90	100.00	10	2,246	0.45%
2021/01/13	9	101.61	0	0.00	100.00	9	2,233	0.40%
2021/01/12	6	105.33	15	104.40	106.50	-9	2,194	-0.41%
2021/01/11	6	99.48	0	0.00	99.10	6	2,123	0.28%
2021/01/08	7	99.27	5	98.30	98.40	2	2,119	0.09%
2021/01/07	10	101.00	2	100.75	100.50	8	2,111	0.38%
2021/01/06	3	96.03	3	97.07	95.40	0	2,092	0.00%
2021/01/05	6	97.60	0	0.00	97.60	6	2,115	0.28%
2021/01/04	2	98.05	1	98.70	96.70	1	2,119	0.05%
2020/12/31	9	104.61	1	104.50	103.00	8	2,074	0.39%
2020/12/30	24	111.58	20	113.28	110.00	4	1,991	0.20%
2020/12/29	9	105.61	2	108.50	109.50	7	1,865	0.38%
2020/12/28	5	99.20	1	99.90	99.60	4	1,777	0.23%
2020/12/24	9	95.57	6	95.80	95.10	3	1,759	0.17%
2020/12/23	0	0.00	6	95.88	94.00	-6	1,758	-0.34%
2020/12/22	3	98.47	6	92.90	98.40	-3	1,761	-0.17%
2020/12/21	1	92.60	1	93.40	92.50	0	1,749	0.00%
2020/12/18	1	94.00	0	0.00	93.80	1	1,752	0.06%
2020/12/16	1	94.80	2	95.00	94.50	-1	1,773	-0.06%
2020/12/15	15	95.11	0	0.00	94.00	15	1,824	0.82%
2020/12/14	3	96.23	0	0.00	95.50	3	1,829	0.16%
2020/12/11	0	0.00	6	92.35	94.90	-6	1,842	-0.33%
2020/12/10	7	95.13	0	0.00	93.80	7	1,835	0.38%
2020/12/08	4	97.50	5	95.96	96.00	-1	1,856	-0.05%
2020/12/07	0	0.00	14	96.68	96.00	-14	1,857	-0.75%
2020/12/04	0	0.00	25	102.50	100.50	-25	1,858	-1.35%
2020/12/03	5	103.50	1	103.50	102.00	4	1,899	0.21%
2020/12/02	1	102.50	5	103.70	102.50	-4	1,901	-0.21%
2020/12/01	7	104.21	1	106.50	103.00	6	1,916	0.31%
2020/11/30	1	102.50	10	103.50	107.00	-9	1,916	-0.47%
2020/11/27	1	102.00	10	103.75	102.00	-9	1,869	-0.48%
2020/11/26	0	0.00	5	108.70	107.00	-5	1,846	-0.27%
2020/11/25	0	0.00	1	102.50	102.50	-1	1,766	-0.06%
2020/11/23	0	0.00	1	92.10	92.60	-1	1,799	-0.06%
2020/11/20	2	92.35	0	0.00	92.10	2	1,802	0.11%
2020/11/19	5	94.10	1	96.00	95.40	4	1,777	0.23%
2020/11/18	18	93.81	0	0.00	92.30	18	1,774	1.01%
2020/11/17	5	93.70	10	92.00	94.30	-5	1,804	-0.28%
2020/11/16	5	89.60	0	0.00	88.50	5	1,806	0.28%
2020/11/13	28	89.51	10	89.69	89.90	18	1,883	0.96%
2020/11/12	8	88.84	11	88.87	88.80	-3	1,903	-0.16%
2020/11/11	10	89.65	6	89.00	88.50	4	1,914	0.21%
2020/11/10	11	89.61	4	88.80	87.90	7	1,913	0.37%
2020/11/09	1	84.80	0	0.00	84.60	1	1,929	0.05%
2020/11/04	1	87.80	7	87.67	87.20	-6	2,044	-0.29%
2020/11/03	3	90.87	5	89.70	88.00	-2	2,076	-0.10%
2020/11/02	17	88.16	5	90.08	90.60	12	2,065	0.58%
2020/10/29	8	86.28	5	84.60	85.80	3	2,120	0.14%
2020/10/28	11	88.68	16	87.06	85.20	-5	2,189	-0.23%
2020/10/27	0	0.00	3	83.83	83.80	-3	2,191	-0.14%
2020/10/26	1	83.40	6	83.82	83.00	-5	2,211	-0.23%
2020/10/22	13	87.58	0	0.00	87.40	13	2,355	0.55%
2020/10/21	1	89.90	6	89.65	89.10	-5	2,464	-0.20%
2020/10/19	6	90.40	1	90.80	90.00	5	2,565	0.19%
2020/10/16	8	90.49	0	0.00	89.60	8	2,615	0.31%
2020/10/15	1	89.70	0	0.00	89.30	1	2,676	0.04%
2020/10/14	1	92.40	0	0.00	91.10	1	2,804	0.04%
2020/10/13	4	89.55	1	90.30	89.40	3	2,935	0.10%
2020/10/12	7	95.51	9	94.04	93.10	-2	2,944	-0.07%
2020/10/06	0	0.00	2	98.80	98.70	-2	3,155	-0.06%
2020/09/29	0	0.00	5	97.00	93.70	-5	3,525	-0.14%
2020/09/28	1	97.80	0	0.00	96.50	1	3,587	0.03%
2020/09/25	3	97.40	10	95.91	95.00	-7	3,660	-0.19%
2020/09/24	0	0.00	5	101.50	99.50	-5	3,725	-0.13%
2020/09/22	17	102.38	5	102.60	102.00	12	3,916	0.31%
2020/09/18	3	102.00	14	102.79	103.00	-11	4,147	-0.27%
2020/09/15	5	99.70	1	99.30	99.00	4	4,314	0.09%
2020/09/14	3	96.97	0	0.00	97.00	3	4,433	0.07%
2020/09/11	0	0.00	1	99.20	97.00	-1	4,655	-0.02%
2020/09/10	1	100.00	0	0.00	100.00	1	4,852	0.02%
2020/09/09	0	0.00	1	104.00	101.50	-1	4,946	-0.02%
2020/09/08	1	102.00	13	103.58	106.50	-12	5,090	-0.24%
2020/09/07	0	0.00	3	100.50	99.70	-3	5,194	-0.06%
2020/09/04	3	101.50	7	102.14	100.50	-4	5,396	-0.07%
2020/09/03	1	98.80	1	102.50	98.80	0	5,565	0.00%
2020/09/02	2	101.25	5	102.00	101.00	-3	5,659	-0.05%
2020/09/01	2	102.50	3	104.00	102.00	-1	5,716	-0.02%
2020/08/31	2	105.25	3	111.00	105.50	-1	5,721	-0.02%
2020/08/28	1	103.00	1	105.50	103.00	0	5,706	0.00%
2020/08/26	0	0.00	6	101.83	101.00	-6	5,926	-0.10%
2020/08/25	0	0.00	5	99.42	99.10	-5	6,019	-0.08%
2020/08/24	0	0.00	3	102.17	101.00	-3	6,138	-0.05%
2020/08/21	10	99.65	9	100.89	103.50	1	6,248	0.02%
2020/08/20	8	94.46	12	95.22	95.20	-4	6,403	-0.06%
2020/08/19	6	101.67	6	101.92	100.00	0	6,668	0.00%
2020/08/18	0	0.00	8	98.00	98.60	-8	6,835	-0.12%
2020/08/17	4	89.50	0	0.00	89.70	4	7,088	0.06%
2020/08/14	7	91.79	5	89.70	91.00	2	7,195	0.03%
2020/08/13	9	90.04	10	92.05	90.00	-1	7,469	-0.01%
2020/08/12	5	95.20	0	0.00	94.90	5	7,507	0.07%
2020/08/11	4	95.28	13	97.55	93.10	-9	7,655	-0.12%
2020/08/10	7	100.29	11	102.23	100.00	-4	7,675	-0.05%
2020/08/07	13	103.54	11	103.45	103.50	2	7,858	0.03%
2020/08/06	2	101.00	10	103.10	101.00	-8	8,049	-0.10%
2020/08/05	11	101.55	10	101.75	101.00	1	8,139	0.01%
2020/08/04	1	104.00	13	105.38	104.00	-12	8,344	-0.14%
2020/08/03	4	107.63	11	104.18	108.50	-7	8,536	-0.08%
2020/07/31	1	99.40	9	99.97	99.00	-8	8,874	-0.09%
2020/07/30	5	99.58	11	99.60	99.10	-6	8,900	-0.07%
2020/07/29	1	100.00	8	101.09	98.00	-7	8,995	-0.08%
2020/07/28	20	91.72	5	97.92	96.80	15	9,085	0.17%
2020/07/27	6	98.12	6	103.20	96.80	0	9,064	0.00%
2020/07/24	2	108.25	4	110.00	107.00	-2	9,058	-0.02%
2020/07/23	1	109.00	1	109.50	109.00	0	9,275	0.00%
2020/07/22	0	0.00	11	113.27	112.00	-11	9,417	-0.12%
2020/07/21	5	110.20	14	108.57	107.50	-9	9,504	-0.09%
2020/07/20	0	0.00	7	107.29	107.00	-7	9,606	-0.07%
2020/07/17	4	118.13	17	115.94	112.50	-13	9,548	-0.14%
2020/07/16	1	125.00	10	127.00	124.50	-9	9,525	-0.09%
2020/07/15	1	124.50	8	126.50	124.50	-7	9,663	-0.07%
2020/07/14	10	129.00	14	127.75	129.00	-4	9,617	-0.04%
2020/07/13	1	126.00	7	126.50	126.00	-6	9,570	-0.06%
2020/07/10	1	128.00	14	128.32	130.00	-13	9,534	-0.14%
2020/07/09	15	126.73	14	125.82	124.00	1	9,412	0.01%
2020/07/08	1	128.00	10	127.45	127.50	-9	9,332	-0.10%
2020/07/07	13	121.35	22	119.95	119.00	-9	9,215	-0.10%
2020/07/06	3	123.17	11	122.68	121.50	-8	9,209	-0.09%
2020/07/03	2	121.00	7	120.71	121.00	-5	9,188	-0.05%
2020/07/02	10	123.00	6	125.50	123.00	4	9,143	0.04%
2020/07/01	2	120.50	12	121.17	122.50	-10	9,107	-0.11%
2020/06/30	15	121.50	19	121.74	121.50	-4	9,032	-0.04%
2020/06/29	0	0.00	11	117.05	118.50	-11	8,874	-0.12%
2020/06/24	8	108.25	7	108.93	108.00	1	8,869	0.01%
2020/06/23	7	113.07	0	0.00	113.00	7	8,821	0.08%
2020/06/22	2	114.00	7	115.71	113.50	-5	8,813	-0.06%
2020/06/19	4	114.00	6	114.50	113.50	-2	8,763	-0.02%
2020/06/18	1	115.00	2	121.25	119.50	-1	8,676	-0.01%
2020/06/17	2	112.00	20.6	114.80	115.50	-18.6	8,475	-0.22%
2020/06/16	1	108.00	6	104.50	105.00	-5	8,308	-0.06%
2020/06/15	2	105.25	10	109.25	106.00	-8	8,290	-0.10%
2020/06/12	5	101.00	38	99.95	104.00	-33	8,214	-0.40%
2020/06/11	32	98.29	5	97.32	96.00	27	8,193	0.33%
2020/06/10	7	103.14	36	104.97	105.50	-29	8,026	-0.36%
2020/06/09	4	91.73	1	93.50	96.30	3	7,856	0.04%
2020/06/08	13	91.08	12	89.97	87.60	1	7,796	0.01%
2020/06/05	11	92.22	17	91.45	91.40	-6	7,751	-0.08%
2020/06/04	30	92.41	2	92.35	91.00	28	7,761	0.36%
2020/06/03	15	93.27	8	93.36	93.90	7	7,746	0.09%
2020/06/02	6	91.20	22	91.09	89.00	-16	7,687	-0.21%
2020/06/01	11	98.87	11	98.58	97.00	0	7,596	0.00%
2020/05/29	20	98.59	23	100.86	101.50	-3	7,519	-0.04%
2020/05/28	0	0.00	12	93.32	98.00	-12	7,444	-0.16%
2020/05/27	43	101.30	6	99.60	98.00	37	7,410	0.50%
2020/05/26	15	103.09	11.3	107.53	107.00	3.7	7,256	0.05%
2020/05/25	12	98.09	1.1	95.59	100.50	10.9	7,085	0.15%
2020/05/22	20	88.05	43	89.17	91.40	-23	7,186	-0.32%
2020/05/21	2	84.25	1	83.80	83.10	1	6,910	0.01%
2020/05/20	2	88.00	0	0.00	84.60	2	6,892	0.03%
2020/05/19	0	0.00	1	85.80	85.80	-1	6,676	-0.01%
2020/05/18	1	78.00	15.5	77.86	78.00	-14.5	6,790	-0.21%
2020/05/15	9	73.01	1	73.30	72.10	8	6,764	0.12%
2020/05/14	6	75.65	6	77.20	73.10	0	6,756	0.00%
2020/05/13	1	69.50	4	72.20	75.00	-3	6,547	-0.05%
2020/05/12	5	66.50	4	67.55	68.20	1	6,365	0.02%
2020/05/11	2	64.95	7	69.90	66.50	-5	6,245	-0.08%
2020/05/08	39.5	72.59	4	73.38	70.40	35.5	5,998	0.59%
2020/05/07	9	73.93	13	77.05	78.20	-4	5,762	-0.07%
2020/05/06	0	0.00	9	71.10	71.10	-9	5,353	-0.17%
2020/05/05	2	63.30	9	64.70	64.70	-7	5,321	-0.13%
2020/05/04	3	56.70	10	58.65	58.90	-7	5,216	-0.13%
2020/04/30	0	0.00	7	54.21	53.60	-7	5,120	-0.14%
2020/04/29	1	53.30	15	53.76	53.30	-14	5,081	-0.28%
2020/04/28	15	57.77	0	0.00	55.50	15	5,019	0.30%
2020/04/27	0	0.00	11	54.50	54.60	-11	4,773	-0.23%
2020/04/24	2	50.95	6	50.23	49.65	-4	4,577	-0.09%
2020/04/23	5	49.60	4	49.65	49.90	1	4,435	0.02%
2020/04/22	3	47.17	3	46.40	46.80	0	4,259	0.00%
2020/04/21	1	46.70	0	0.00	47.00	1	4,177	0.02%
2020/04/20	1	47.75	9	47.89	47.90	-8	4,046	-0.20%
2020/04/15	12	43.91	45	43.85	43.85	-33	3,784	-0.87%
2020/04/14	0	0.00	22	45.30	45.25	-22	3,722	-0.59%
2020/04/13	23	45.89	2	45.25	45.15	21	3,690	0.57%
2020/04/10	2	45.58	0	0.00	45.20	2	3,668	0.05%
2020/04/09	2	46.40	18	46.40	45.90	-16	3,647	-0.44%
2020/04/08	0	0.00	1	47.00	47.00	-1	3,579	-0.03%
2020/04/06	1	46.30	3	46.23	46.60	-2	3,466	-0.06%
2020/03/31	3	45.17	0	0.00	45.10	3	3,353	0.09%
2020/03/30	1	45.50	9	46.67	46.00	-8	3,322	-0.24%
2020/03/27	4	44.45	0	0.00	43.75	4	3,257	0.12%
2020/03/26	1	45.00	4	45.05	45.00	-3	3,209	-0.09%
2020/03/25	4	42.75	2	43.60	43.35	2	3,147	0.06%
2020/03/24	1	43.00	0	0.00	43.00	1	3,095	0.03%
2020/03/20	8	45.90	5	45.50	45.10	3	2,997	0.10%
2020/03/18	1	45.20	2	46.45	46.30	-1	2,841	-0.04%
2020/03/17	5	45.90	5	44.50	45.95	0	2,740	0.00%
2020/03/16	0	0.00	21	42.05	42.05	-21	2,594	-0.81%
2020/03/12	11	43.39	0	0.00	42.45	11	2,510	0.44%
2020/03/11	0	0.00	6	47.23	46.95	-6	2,441	-0.25%
2020/03/10	0	0.00	7	46.94	46.65	-7	2,409	-0.29%
2020/03/09	30	52.24	2	52.90	50.10	28	2,347	1.19%
2020/03/06	0	0.00	9	51.51	51.40	-9	2,282	-0.39%
2020/03/05	5	50.20	9	50.00	50.10	-4	2,216	-0.18%
2020/03/04	5	53.00	6	52.58	52.70	-1	2,117	-0.05%
2020/03/03	11	51.55	39	51.57	51.80	-28	2,073	-1.35%
2020/03/02	0	0.00	20	55.24	54.50	-20	2,003	-1.00%
2020/02/27	0	0.00	9	51.02	51.00	-9	1,886	-0.48%
2020/02/26	26	50.70	20	51.93	52.50	6	1,814	0.33%
2020/02/25	64	51.66	9	52.30	52.30	55	1,648	3.34%
2020/02/24	0	0.00	10	47.60	47.60	-10	1,284	-0.78%
2020/02/21	2	42.35	10	43.13	43.30	-8	1,266	-0.63%
2020/02/20	0	0.00	6	39.91	39.40	-6	1,148	-0.52%
2020/02/19	1	40.50	1	43.10	41.50	0	1,058	0.00%
2020/02/18	0	0.00	9	39.40	39.40	-9	846	-1.06%
2020/02/17	0	0.00	12	34.91	35.85	-12	687	-1.74%
2020/02/13	0	0.00	7	33.06	33.00	-7	580	-1.21%
2020/02/12	0	0.00	3	31.75	31.60	-3	526	-0.57%
2020/02/10	0	0.00	2	32.18	32.00	-2	505	-0.40%
2020/02/07	0	0.00	2	31.35	31.50	-2	477	-0.42%
2020/02/06	0	0.00	6	31.88	31.05	-6	466	-1.29%
2020/02/05	0	0.00	3	31.10	30.90	-3	451	-0.66%
2020/02/04	1	32.00	4	32.26	32.10	-3	433	-0.69%
2020/02/03	3	32.00	9	34.18	34.90	-6	371	-1.62%
2020/01/31	0	0.00	1	36.35	32.05	-1	313	-0.32%
2020/01/30	0	0.00	9	33.80	33.80	-9	254	-3.53%
2020/01/17	0	0.00	8	29.65	29.65	-8	216	-3.69%
2020/01/06	0	0.00	9	30.48	30.10	-9	192	-4.67%
2020/01/03	0	0.00	9	30.12	29.80	-9	183	-4.91%
2020/01/02	0	0.00	8	28.88	28.80	-8	166	-4.80%
2019/12/31	0	0.00	8	28.54	28.50	-8	164	-4.87%
2019/12/27	0	0.00	8.8	28.81	28.90	-8.8	160	-5.46%
2019/12/26	0	0.00	3	28.90	28.90	-3	156	-1.91%
2019/12/25	0	0.00	3	29.00	28.80	-3	154	-1.94%
2019/12/24	0	0.00	6	28.65	28.75	-6	148	-4.04%
2019/12/23	0	0.00	2	28.30	28.40	-2	138	-1.44%
2019/12/20	0	0.00	4	28.50	28.20	-4	131	-3.04%
2019/12/19	0	0.00	2	28.00	28.00	-2	128	-1.56%
2019/12/18	0	0.00	1	28.00	28.00	-1	126	-0.79%
2019/12/16	0	0.00	1	28.10	28.10	-1	124	-0.80%
2019/12/13	0	0.00	2	28.60	28.05	-2	124	-1.61%
2019/12/12	0	0.00	5	29.00	28.60	-5	121	-4.13%
2019/12/11	0	0.00	2	28.00	28.00	-2	112	-1.78%
2019/12/10	0	0.00	3	27.93	28.00	-3	110	-2.72%
2019/11/26	0	0.00	2	28.05	28.00	-2	101	-1.98%
2019/11/22	0	0.00	3	28.00	28.00	-3	102	-2.94%
2019/11/21	0	0.00	3	28.00	27.95	-3	103	-2.90%
2019/11/05	0	0.00	1	29.60	29.60	-1	109	-0.91%
2019/11/04	0	0.00	1	30.10	29.40	-1	107	-0.93%
2019/09/23	0	0.00	2	28.50	28.40	-2	119	-1.68%
2019/09/19	0	0.00	4	28.90	29.00	-4	117	-3.39%
2019/09/18	0	0.00	2	29.00	29.10	-2	117	-1.70%
2019/09/16	0	0.00	4	29.20	29.25	-4	116	-3.44%
2019/09/10	0	0.00	2	28.50	28.50	-2	113	-1.76%
2019/09/09	0	0.00	4	28.70	28.50	-4	113	-3.51%
2019/08/30	0	0.00	8	28.06	28.00	-8	113	-7.04%
2019/05/07	0	0.00	1	34.05	34.30	-1	236	-0.42%
2019/05/03	0	0.00	1	34.50	34.45	-1	235	-0.42%
2019/04/29	0	0.00	2	34.90	34.50	-2	234	-0.85%
2019/04/18	1	35.30	0	0.00	35.10	1	235	0.42%
2019/04/12	0	0.00	1	36.00	36.00	-1	239	-0.42%
2019/04/10	0	0.00	3	36.30	36.20	-3	235	-1.27%
2019/04/09	0	0.00	2	36.20	36.00	-2	232	-0.86%
2019/04/08	0	0.00	3	35.20	34.85	-3	226	-1.33%
2019/03/13	0	0.00	2	36.30	36.15	-2	236	-0.85%
2019/03/12	0	0.00	1	36.70	36.55	-1	253	-0.40%
2019/03/11	0.4	36.50	0	0.00	36.50	0.4	255	0.16%
2019/03/06	0	0.00	9	37.59	38.30	-9	267	-3.36%
2019/03/05	0	0.00	2	35.95	36.15	-2	238	-0.84%
2019/02/26	0	0.00	1	35.70	35.70	-1	237	-0.42%
2019/02/25	0	0.00	1	35.70	35.55	-1	238	-0.42%
2019/02/19	0	0.00	1	36.00	36.00	-1	247	-0.40%
2019/02/18	0	0.00	2	36.50	36.25	-2	248	-0.81%
2019/02/15	0	0.00	5	36.13	36.20	-5	246	-2.03%
2019/02/14	0	0.00	6	35.96	35.85	-6	241	-2.48%
2019/02/11	0	0.00	9	35.36	35.80	-9	247	-3.64%
2019/01/30	0	0.00	3	35.00	34.95	-3	245	-1.22%
2019/01/29	0	0.00	7	35.07	35.10	-7	247	-2.83%
2019/01/28	0	0.00	7	35.09	35.05	-7	252	-2.77%
2019/01/25	0	0.00	9	35.10	35.30	-9	256	-3.51%
2019/01/24	0	0.00	7	35.14	35.10	-7	262	-2.66%
2019/01/23	0	0.00	6	35.10	35.00	-6	268	-2.24%
2019/01/21	0	0.00	9	35.02	35.05	-9	281	-3.20%
2019/01/18	0	0.00	7	35.39	35.20	-7	283	-2.47%
2019/01/17	0	0.00	3	35.17	35.00	-3	287	-1.04%
2019/01/16	0	0.00	6	35.32	35.20	-6	290	-2.07%
2019/01/15	0	0.00	4	36.10	35.70	-4	294	-1.36%
2019/01/11	0	0.00	6	35.75	35.85	-6	297	-2.02%
2019/01/08	0	0.00	9	37.00	36.80	-9	307	-2.93%
2019/01/04	0	0.00	3.1	35.85	35.95	-3.1	316	-0.97%
2019/01/03	0	0.00	11	35.52	35.50	-11	334	-3.29%
2019/01/02	0	0.00	9	35.10	35.05	-9	352	-2.55%
2018/12/28	0	0.00	5	34.90	35.00	-5	381	-1.31%
2018/12/24	0	0.00	5	35.80	35.80	-5	479	-1.04%
2018/12/22	0	0.00	9	35.75	35.75	-9	484	-1.86%
2018/12/21	0	0.00	1	36.50	36.10	-1	484	-0.21%
2018/12/20	1	36.40	0	0.00	36.40	1	482	0.21%
2018/12/18	0	0.00	2	37.25	36.90	-2	479	-0.42%
2018/12/17	2	37.55	1	37.70	37.55	1	483	0.21%
2018/12/12	0	0.00	9	37.00	37.10	-9	480	-1.87%
2018/12/11	0	0.00	9	36.90	37.00	-9	482	-1.87%
2018/12/06	0	0.00	6	38.06	37.40	-6	513	-1.17%
2018/12/05	0	0.00	9	38.50	38.50	-9	510	-1.76%
2018/12/03	0	0.00	2	39.90	37.70	-2	498	-0.40%
2018/11/30	2	37.40	0	0.00	37.40	2	486	0.41%
2018/11/12	0	0.00	1	37.30	37.00	-1	451	-0.22%
2018/11/09	1	36.70	0	37.50	37.00	1	449	0.22%
2018/11/05	0.4	36.50	0	0.00	36.75	0.4	447	0.09%
2018/10/29	0	0.00	1	34.05	34.90	-1	418	-0.24%
2018/10/26	1	34.50	0	0.00	34.70	1	416	0.24%
2018/10/24	0	0.00	2	35.25	35.20	-2	412	-0.49%
2018/10/22	0	0.00	1	36.70	36.45	-1	405	-0.25%
2018/10/18	1	36.25	1	36.95	36.25	0	404	0.00%
2018/10/17	1	36.05	1	36.35	36.05	0	407	0.00%
2018/10/16	2	37.10	0	0.00	36.15	2	409	0.49%
2018/10/15	1	36.50	2	37.00	36.55	-1	404	-0.25%
2018/10/11	2	34.20	2	34.20	34.15	0	388	0.00%
2018/10/08	2	40.35	2	37.05	40.45	0	349	0.00%
2018/10/05	2	38.45	1	37.50	38.45	1	320	0.31%
2018/10/04	1	38.80	0	0.00	38.60	1	298	0.34%
2018/10/03	0	0.00	9	38.64	38.85	-9	264	-3.40%
2018/10/01	0	0.00	2	35.60	35.90	-2	220	-0.91%
2018/09/28	2	34.95	0	0.00	34.95	2	216	0.92%
2018/09/25	0	0.00	1	35.15	35.00	-1	221	-0.45%
2018/09/21	1	35.35	0	0.00	35.35	1	222	0.45%
2018/09/17	0	0.00	2	34.90	35.00	-2	225	-0.89%
2018/09/14	2	35.05	0	0.00	35.05	2	243	0.82%
2018/09/13	1	35.50	0	0.00	35.05	1	283	0.35%
2018/09/12	0	0.00	11	36.05	36.55	-11	287	-3.82%
2018/06/22	0	0.00	2	37.35	38.50	-2	959	-0.21%
2018/06/19	1	32.10	0	0.00	32.10	1	918	0.11%
2018/06/01	0	0.00	1	33.00	33.30	-1	972	-0.10%
2018/05/31	1	31.80	0	0.00	32.70	1	971	0.10%
2018/05/16	2	32.90	10	33.50	34.20	-8	1,019	-0.78%
2018/05/02	1	40.30	0	0.00	39.15	1	1,060	0.09%
2018/04/27	1	38.05	0	0.00	38.05	1	1,053	0.09%
2018/04/25	0	40.60	0	0.00	40.80	0	1,012	0.00%
2018/04/24	0	0.00	1	41.25	43.00	-1	992	-0.10%
2018/04/17	1	42.00	0	0.00	41.00	1	882	0.11%