台康生技 (6589)-國泰-台南券商分點個股進出

台股 » 個股 » 台康生技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台康生技

(6589)

可現股當沖

股價
79.0
漲跌
▲0.8
漲幅
+1.02%
成交量
439張
產業
上櫃生技醫療類股▲0.47%
518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

台康生技 (6589)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南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
2024/04/22	0	0.00	0.2	77.79	77.40	-0.2	675	-0.02%
2024/04/19	0.1	77.49	0.3	78.00	77.00	-0.2	674	-0.03%
2024/04/16	0.1	80.00	0.1	79.00	79.10	-0.1	667	-0.01%
2024/04/15	0.1	82.91	0	0.00	82.30	0.1	652	0.02%
2024/04/10	1	87.29	0.2	86.55	86.00	0.8	642	0.13%
2024/04/09	20	85.74	0.1	85.60	85.50	19.9	644	3.08%
2024/04/08	0	0.00	0.1	87.00	85.90	-0.1	653	-0.01%
2024/04/02	0	87.35	0	0.00	87.10	0	654	0.00%
2024/04/01	0	88.30	1	88.70	88.10	-1	657	-0.15%
2024/03/29	0.5	88.30	0	0.00	87.00	0.5	659	0.08%
2024/03/28	0	88.20	0	0.00	88.00	0	663	0.00%
2024/03/26	0.1	86.38	1	86.30	85.60	-0.9	661	-0.13%
2024/03/22	1	86.90	0	0.00	87.20	1	662	0.15%
2024/03/21	0	0.00	0	86.20	86.40	0	664	0.00%
2024/03/20	0	86.15	0.5	85.85	85.90	-0.4	667	-0.06%
2024/03/19	1	86.61	1	87.30	86.90	0	656	0.00%
2024/03/18	0	87.80	0.5	87.36	86.90	-0.5	653	-0.08%
2024/03/15	0	88.69	0	0.00	88.40	0	650	0.00%
2024/03/14	1	88.70	0.3	89.20	88.70	0.7	658	0.11%
2024/03/12	0.1	88.90	0	0.00	88.70	0.1	648	0.01%
2024/03/11	2	88.20	0.3	88.53	88.60	1.7	646	0.26%
2024/03/08	2	90.71	0	0.00	90.60	2	640	0.32%
2024/03/07	1	90.50	0	0.00	92.10	1	642	0.16%
2024/03/06	2	91.50	0	0.00	91.50	2	639	0.31%
2024/03/05	0.1	93.10	0	0.00	92.10	0.1	639	0.01%
2024/03/01	2	93.70	0	0.00	93.60	2	686	0.30%
2024/02/29	1	95.00	0	0.00	94.80	1	720	0.14%
2024/02/27	0	0.00	0	96.70	94.90	0	724	0.00%
2024/02/23	0	0.00	0	94.00	93.60	0	714	0.00%
2024/02/22	0	94.40	0	0.00	94.00	0	727	0.00%
2024/02/19	0	0.00	0	95.70	95.00	0	881	0.00%
2024/02/16	0	94.75	0	0.00	94.90	0	881	0.00%
2024/02/15	2	91.90	0	0.00	92.00	2	877	0.23%
2024/02/05	0	0.00	0	92.80	91.80	0	878	0.00%
2024/02/02	0	93.00	0	0.00	92.60	0	886	0.00%
2024/02/01	0.1	94.00	0	0.00	93.50	0.1	895	0.01%
2024/01/31	0	0.00	1	93.90	94.20	-1	897	-0.11%
2024/01/30	0.1	93.15	1.2	93.16	93.00	-1.1	908	-0.12%
2024/01/29	4.1	92.48	3	95.73	95.50	1.1	901	0.12%
2024/01/24	1	97.00	0	0.00	97.10	1	875	0.11%
2024/01/19	0	0.00	1	94.80	94.60	-1	992	-0.10%
2024/01/17	0.2	97.00	0	0.00	95.60	0.2	1,054	0.01%
2024/01/16	1	98.40	0	0.00	97.50	1	1,096	0.09%
2024/01/15	0.1	98.20	0	0.00	98.00	0.1	1,132	0.01%
2024/01/11	0	97.60	0	0.00	97.80	0	1,147	0.00%
2024/01/10	0.1	97.80	0	0.00	97.50	0.1	1,152	0.01%
2024/01/09	1.1	98.44	0	0.00	98.10	1.1	1,150	0.09%
2024/01/04	0	0.00	1	100.00	99.70	-1	1,144	-0.09%
2024/01/03	1	101.50	0	0.00	101.00	1	1,142	0.09%
2023/12/29	0	99.50	2	100.00	100.50	-2	1,136	-0.18%
2023/12/28	2	99.30	0	0.00	99.40	2	1,133	0.18%
2023/12/27	0	0.00	2	101.00	100.00	-2	1,137	-0.18%
2023/12/26	0	0.00	1	100.00	100.50	-1	1,137	-0.09%
2023/12/25	0.1	99.50	1	101.00	99.00	-1	1,136	-0.08%
2023/12/21	3	100.17	0	0.00	100.50	3	1,137	0.26%
2023/12/20	0	0.00	0.2	101.50	101.50	-0.2	1,134	-0.01%
2023/12/19	0	0.00	0.3	102.00	101.50	-0.3	1,145	-0.03%
2023/12/18	1	103.00	0.1	103.50	103.50	0.9	1,178	0.08%
2023/12/15	1	103.00	0.5	102.50	103.00	0.5	1,182	0.04%
2023/12/14	1	103.00	0	0.00	102.00	1	1,199	0.08%
2023/12/12	1	103.00	1	102.50	103.00	0	1,244	0.00%
2023/12/11	0	0.00	2	103.50	103.00	-2	1,240	-0.16%
2023/12/08	1	101.50	1	102.00	101.50	0	1,238	0.00%
2023/12/06	1	102.50	0	0.00	101.50	1	1,232	0.08%
2023/12/05	4	103.50	0	0.00	102.00	4	1,229	0.33%
2023/12/04	1	103.51	1	105.00	105.00	0	1,220	0.00%
2023/12/01	2	103.50	0	0.00	103.00	2	1,210	0.17%
2023/11/30	4	103.25	0	0.00	103.00	4	1,204	0.33%
2023/11/28	7	108.78	7	107.07	104.50	0	1,191	0.00%
2023/11/27	1	106.50	3	106.50	106.50	-2	1,148	-0.17%
2023/11/21	1	100.50	1	101.50	101.50	0	1,125	0.00%
2023/11/20	2	102.75	0	0.00	100.50	2	1,117	0.18%
2023/11/17	6	106.60	3	109.67	104.50	3	1,074	0.28%
2023/11/15	0	0.00	1	102.50	102.00	-1	974	-0.10%
2023/11/14	1	101.00	1	101.00	100.50	0	984	0.00%
2023/11/13	1	101.50	1	102.00	101.00	0	987	0.00%
2023/11/08	1	103.50	2.1	104.50	104.50	-1.1	1,022	-0.11%
2023/11/06	1	105.00	1	104.50	105.00	0	1,070	0.00%
2023/11/03	2	102.75	1	103.00	102.50	1	1,074	0.09%
2023/11/02	1	103.50	1	104.50	103.50	0	1,071	0.00%
2023/11/01	2	104.25	2	104.25	104.50	0	1,057	0.00%
2023/10/31	0	0.00	2	107.50	106.50	-2	1,041	-0.19%
2023/10/30	1	105.50	1	106.00	106.00	0	1,048	0.00%
2023/10/27	1	106.50	7.1	106.65	106.00	-6.1	1,033	-0.59%
2023/10/26	2	103.00	3	104.50	102.50	-1	986	-0.10%
2023/10/25	0	0.00	1	103.50	103.00	-1	959	-0.10%
2023/10/24	0	0.00	1	103.00	103.00	-1	943	-0.11%
2023/10/23	3	100.33	3	100.23	100.50	0	919	0.00%
2023/10/20	1	95.20	3	95.80	96.00	-2	908	-0.22%
2023/10/19	0	0.00	3	94.33	93.30	-3	923	-0.32%
2023/10/18	2	94.10	0	0.00	92.10	2	936	0.21%
2023/10/17	3	96.27	2	95.60	95.60	1	942	0.11%
2023/10/16	1.1	96.17	2	96.85	96.30	-0.9	980	-0.09%
2023/10/13	1	97.30	3	97.20	97.00	-2	999	-0.20%
2023/10/12	1	97.10	2.1	97.61	98.30	-1.1	1,020	-0.11%
2023/10/11	1	97.30	0	0.00	97.30	1	1,036	0.10%
2023/10/03	0	0.00	2	98.30	98.00	-2	1,096	-0.18%
2023/10/02	1	99.00	1	98.90	99.50	0	1,101	0.00%
2023/09/28	0	0.00	1	99.10	97.50	-1	1,117	-0.09%
2023/09/27	1	98.50	1	98.00	98.50	0	1,144	0.00%
2023/09/26	5	97.58	4	96.90	96.70	1	1,165	0.09%
2023/09/22	1.1	98.15	0	0.00	96.50	1.1	1,232	0.09%
2023/09/21	4	99.53	5	100.66	98.30	-1	1,321	-0.08%
2023/09/20	0	0.00	1	97.20	97.70	-1	1,318	-0.08%
2023/09/19	3.2	99.30	0	0.00	97.10	3.2	1,380	0.23%
2023/09/18	3	101.00	5	103.20	99.60	-2	1,372	-0.15%
2023/09/15	1	95.70	0	0.00	96.10	1	1,353	0.07%
2023/09/14	1	95.20	0	0.00	94.50	1	1,354	0.07%
2023/09/13	1	94.00	0	0.00	95.30	1	1,362	0.07%
2023/09/11	2	93.90	0	0.00	93.20	2	1,379	0.14%
2023/09/08	0	0.00	1	92.60	93.30	-1	1,392	-0.07%
2023/09/07	1	93.90	0	0.00	93.20	1	1,400	0.07%
2023/09/06	0.2	94.00	0	0.00	93.80	0.2	1,410	0.01%
2023/09/05	0.1	95.50	0	0.00	93.80	0.1	1,421	0.00%
2023/09/04	1	96.10	0	0.00	95.10	1	1,428	0.07%
2023/08/30	3	95.67	2	95.70	96.00	1	1,477	0.07%
2023/08/18	1	95.00	0	0.00	93.40	1	1,612	0.06%
2023/08/17	0	0.00	0	93.10	93.40	0	1,646	0.00%
2023/08/15	0.1	92.00	0	0.00	92.00	0.1	1,705	0.00%
2023/08/14	3	91.73	6.4	91.29	91.30	-3.3	1,771	-0.19%
2023/08/11	0.7	96.14	0	0.00	95.00	0.7	1,989	0.04%
2023/08/10	0.1	97.26	0	0.00	96.50	0.1	1,989	0.01%
2023/08/08	3.1	101.35	1	101.00	101.50	2.1	2,049	0.10%
2023/08/07	1	101.50	0	0.00	101.50	1	2,135	0.05%
2023/08/04	1	101.50	2.1	102.05	103.00	-1.1	2,171	-0.05%
2023/08/02	5.6	103.23	1	105.50	102.00	4.6	2,283	0.20%
2023/08/01	3.3	105.09	1	106.00	105.50	2.3	2,374	0.10%
2023/07/31	2	106.50	1	106.50	105.00	1	2,610	0.04%
2023/07/28	1.3	106.05	1	106.50	106.00	0.3	2,825	0.01%
2023/07/27	0	0.00	2	107.50	107.00	-2	2,989	-0.07%
2023/07/26	0.3	108.00	0	0.00	107.50	0.3	3,034	0.01%
2023/07/25	2	110.00	2	109.51	110.00	0	3,024	0.00%
2023/07/24	5	110.90	1	110.00	110.00	4	3,013	0.13%
2023/07/21	1.2	109.33	0	0.00	108.00	1.2	3,024	0.04%
2023/07/20	3	108.67	2.2	108.82	108.50	0.8	3,055	0.03%
2023/07/19	0	0.00	1	109.50	109.50	-1	3,061	-0.03%
2023/07/18	11	109.00	11	107.00	106.50	0	3,098	0.00%
2023/07/17	0	0.00	1	107.50	109.00	-1	3,141	-0.03%
2023/07/14	1.1	107.06	2	106.75	107.00	-0.9	3,155	-0.03%
2023/07/13	1	106.00	1	105.00	105.00	0	3,162	0.00%
2023/07/12	2	107.00	4	107.13	106.50	-2	3,165	-0.06%
2023/07/11	0	107.50	0	0.00	107.00	0	3,179	0.00%
2023/07/10	7	109.78	12	109.50	108.00	-5	3,206	-0.16%
2023/07/07	6	109.50	6	109.50	109.50	0	3,293	0.00%
2023/07/06	6	110.49	7.2	110.99	109.50	-1.2	3,311	-0.03%
2023/07/05	0	0.00	1.8	108.94	109.00	-1.8	3,365	-0.05%
2023/07/04	6	110.17	6.5	110.39	109.50	-0.5	3,397	-0.01%
2023/07/03	1	110.00	0.1	111.00	110.50	0.9	3,502	0.03%
2023/06/30	11	112.41	3	112.17	112.00	8	3,482	0.23%
2023/06/29	3.2	115.78	7	114.79	115.00	-3.8	3,478	-0.11%
2023/06/28	3.2	111.66	3.2	112.34	112.00	0	3,436	0.00%
2023/06/27	2.2	111.82	2	111.25	111.50	0.2	3,431	0.01%
2023/06/26	1.1	107.07	1	107.50	107.00	0.1	3,404	0.00%
2023/06/21	0	108.00	0.6	109.00	108.00	-0.6	3,422	-0.02%
2023/06/20	0.3	109.68	0	0.00	109.00	0.3	3,423	0.01%
2023/06/19	3.1	110.48	2	110.00	110.00	1.1	3,423	0.03%
2023/06/16	0.6	110.00	2	110.00	109.50	-1.4	3,422	-0.04%
2023/06/15	1.1	109.02	0	0.00	108.50	1.1	3,420	0.03%
2023/06/14	0.1	109.71	0	0.00	109.00	0.1	3,427	0.00%
2023/06/13	2	109.00	3	109.17	109.00	-1	3,449	-0.03%
2023/06/12	0	0.00	0.1	109.50	109.50	-0.1	3,452	0.00%
2023/06/09	0	109.50	0	0.00	109.50	0	3,471	0.00%
2023/06/08	1	109.01	1	109.50	109.00	0	3,494	0.00%
2023/06/07	0	0.00	0.2	110.00	110.00	-0.2	3,520	-0.01%
2023/06/06	2.2	109.32	2	109.00	109.50	0.2	3,555	0.01%
2023/06/05	1.1	111.00	0	0.00	110.00	1.1	3,565	0.03%
2023/06/02	1	111.00	0	0.00	111.00	1	3,560	0.03%
2023/06/01	3	111.00	2	111.00	111.50	1	3,571	0.03%
2023/05/31	2	112.50	0	0.00	113.00	2	3,586	0.06%
2023/05/30	2	110.50	1	111.00	110.00	1	3,584	0.03%
2023/05/29	2	111.25	1	111.50	111.50	1	3,595	0.03%
2023/05/26	1.1	111.50	1	111.00	110.50	0.1	3,607	0.00%
2023/05/25	3.1	112.66	2.1	112.05	111.50	1	3,607	0.03%
2023/05/24	8	114.06	9	113.89	113.50	-1	3,625	-0.03%
2023/05/23	2	114.75	2	114.25	115.00	0	3,643	0.00%
2023/05/22	4	111.75	1	112.00	111.50	3	3,625	0.08%
2023/05/19	3.1	112.47	5	112.20	111.00	-1.9	3,640	-0.05%
2023/05/18	6.1	115.33	2	115.00	114.00	4.1	3,633	0.11%
2023/05/17	80.1	118.34	76	118.86	116.50	4.1	3,594	0.11%
2023/05/16	2	110.00	2	110.00	110.00	0	3,389	0.00%
2023/05/15	2.6	108.71	0	0.00	108.50	2.6	3,459	0.07%
2023/05/12	3	112.49	2	113.00	114.00	1	3,526	0.03%
2023/05/11	2	116.25	3	116.00	112.50	-1	3,656	-0.03%
2023/05/10	1	121.50	3	119.83	120.00	-2	3,832	-0.05%
2023/05/09	3.1	122.10	3.8	122.30	120.50	-0.7	3,943	-0.02%
2023/05/08	5.1	127.42	7.2	127.43	125.00	-2.1	3,923	-0.05%
2023/05/05	6.1	125.83	9.3	127.26	127.50	-3.2	3,866	-0.08%
2023/05/04	110	123.37	118.1	124.17	122.50	-8.1	3,652	-0.22%	大買/大賣/
2023/05/03	17.2	119.15	14.1	118.14	115.50	3.1	3,474	0.09%
2023/05/02	2	115.25	2	117.50	117.50	0	3,395	0.00%
2023/04/28	1	105.50	2	106.75	107.00	-1	3,375	-0.03%
2023/04/27	1	103.00	2	103.25	104.00	-1	3,385	-0.03%
2023/04/26	5.1	103.71	5	103.40	103.50	0.1	3,413	0.00%
2023/04/25	8.4	106.68	5	105.70	106.00	3.4	3,401	0.10%
2023/04/24	2.3	110.35	2	109.50	109.50	0.3	3,414	0.01%
2023/04/21	4.1	110.50	5	110.30	109.50	-0.9	3,460	-0.03%
2023/04/20	7	119.21	4	118.13	115.00	3	3,444	0.09%
2023/04/19	8.1	119.89	4	120.00	120.50	4.1	3,437	0.12%
2023/04/18	1.3	120.10	1.1	119.55	120.00	0.2	3,585	0.00%
2023/04/17	3	119.83	5	119.30	119.00	-2	3,631	-0.06%
2023/04/14	1	121.00	2	120.50	120.00	-1	3,691	-0.03%
2023/04/13	7	120.86	7	121.21	121.50	0	3,765	0.00%
2023/04/12	6	122.83	5.5	121.80	120.50	0.6	3,768	0.01%
2023/04/11	0.2	119.00	0	0.00	118.50	0.2	3,730	0.01%
2023/04/10	5	119.70	3	118.50	117.50	2	3,753	0.05%
2023/04/07	3	121.83	3	122.17	121.50	0	3,755	0.00%
2023/04/06	7	122.50	9.3	122.69	121.50	-2.3	3,795	-0.06%
2023/03/31	0	0.00	5	117.50	116.50	-5	3,756	-0.13%
2023/03/30	2	119.25	2	118.50	117.50	0	3,851	0.00%
2023/03/29	2	115.75	2.9	118.21	120.00	-0.9	3,868	-0.02%
2023/03/28	6.1	115.99	6	115.74	114.00	0	3,913	0.00%
2023/03/27	2	117.50	0	0.00	117.50	2	3,987	0.05%
2023/03/24	1	114.50	2	114.75	115.00	-1	4,134	-0.02%
2023/03/23	0	0.00	2	113.00	111.50	-2	4,554	-0.04%
2023/03/22	0.2	112.50	0	0.00	112.00	0.2	4,564	0.00%
2023/03/21	0.2	112.00	1	112.00	111.50	-0.9	4,705	-0.02%
2023/03/20	0.1	111.00	0	0.00	112.50	0.1	4,855	0.00%
2023/03/17	2.1	109.02	6	109.00	111.00	-3.9	5,036	-0.08%
2023/03/16	1.4	108.87	2	108.00	108.00	-0.6	5,213	-0.01%
2023/03/15	0	111.50	0	0.00	112.50	0	5,521	0.00%
2023/03/13	4.4	109.56	2	110.25	111.50	2.4	6,309	0.04%
2023/03/10	1.5	111.87	0	0.00	111.50	1.5	6,783	0.02%
2023/03/09	2.4	114.60	0.1	116.00	113.00	2.4	7,147	0.03%
2023/03/08	3	116.50	1	118.00	115.50	2	7,227	0.03%
2023/03/07	0.1	117.50	0	0.00	117.00	0.1	7,301	0.00%
2023/03/06	2.1	118.05	5	117.40	118.00	-2.9	7,404	-0.04%
2023/03/03	2.1	119.26	2	119.75	119.00	0.1	7,530	0.00%
2023/03/02	1	121.50	2.1	121.03	122.00	-1.1	7,708	-0.01%
2023/03/01	1	120.00	0	0.00	120.50	1	7,922	0.01%
2023/02/24	0	0.00	1.1	119.45	119.00	-1.1	8,227	-0.01%
2023/02/23	1	117.50	2.1	117.83	119.50	-1.1	8,437	-0.01%
2023/02/22	1.2	117.52	0	0.00	116.00	1.2	8,623	0.01%
2023/02/21	2.1	118.26	3	118.83	119.50	-0.9	8,875	-0.01%
2023/02/20	0.1	120.50	1	121.50	120.00	-0.9	9,189	-0.01%
2023/02/17	2.1	123.00	14	121.47	120.50	-12	9,348	-0.13%
2023/02/16	2	123.50	2.1	123.76	123.00	-0.1	9,557	0.00%
2023/02/15	11.3	122.44	4	122.38	122.50	7.2	9,737	0.07%
2023/02/14	4.3	121.91	1.1	123.42	121.50	3.2	9,804	0.03%
2023/02/13	4.1	124.74	4	124.00	123.00	0.1	9,774	0.00%
2023/02/10	16.1	129.46	10	130.50	128.00	6.1	9,728	0.06%
2023/02/09	20.3	131.85	13	133.04	128.50	7.3	9,627	0.08%
2023/02/08	18	130.05	18.1	128.41	131.00	-0.1	9,498	0.00%
2023/02/07	12	123.33	11.1	123.56	125.00	0.9	9,271	0.01%
2023/02/06	10	120.85	6	121.00	119.50	4	9,173	0.04%
2023/02/03	7	120.29	6	120.08	119.00	1	9,119	0.01%
2023/02/02	1	118.50	3	118.17	118.50	-2	9,084	-0.02%
2023/02/01	6	117.25	4	117.50	117.00	2	9,087	0.02%
2023/01/31	6.1	116.26	3	116.83	118.00	3.1	9,112	0.03%
2023/01/17	1	110.00	0	111.00	109.00	1	9,172	0.01%
2023/01/16	0	108.50	3.1	109.69	111.00	-3	9,188	-0.03%
2023/01/13	1	109.52	0	0.00	109.00	1	9,212	0.01%
2023/01/12	0.1	110.50	0	0.00	109.00	0.1	9,258	0.00%
2023/01/11	1.1	112.04	2	113.50	111.50	-0.9	9,249	-0.01%
2023/01/10	3.1	114.84	1	114.50	113.50	2.1	9,278	0.02%
2023/01/09	0	0.00	7	117.29	117.50	-7	9,363	-0.07%
2023/01/06	14.5	118.27	6	119.17	117.00	8.5	9,455	0.09%
2023/01/05	2.2	114.55	2	118.25	114.50	0.2	9,413	0.00%
2023/01/04	5	117.30	3	118.33	116.50	2	9,477	0.02%
2023/01/03	3	120.16	4	119.25	118.50	-1	9,530	-0.01%
2022/12/30	0	0.00	0.2	123.00	123.00	-0.2	9,589	0.00%
2022/12/29	2	121.50	3.2	123.50	124.00	-1.2	9,709	-0.01%
2022/12/28	2.5	124.36	2	126.00	123.00	0.5	9,823	0.00%
2022/12/27	3	125.17	5	126.20	126.50	-2	10,020	-0.02%
2022/12/26	4	125.00	4.4	126.90	124.00	-0.4	10,139	0.00%
2022/12/23	12	125.54	12.1	125.67	125.50	0	10,219	0.00%
2022/12/22	5.1	124.41	11	122.09	125.00	-5.9	10,331	-0.06%
2022/12/21	8.2	121.99	10	122.15	121.00	-1.9	10,345	-0.02%
2022/12/20	19.1	125.15	20	124.50	121.00	-0.9	10,453	-0.01%
2022/12/19	8	127.19	5	127.11	126.00	3	10,465	0.03%
2022/12/16	7.2	126.13	14.1	125.00	124.50	-6.9	10,510	-0.07%
2022/12/15	34.2	126.88	28.1	126.16	124.50	6.1	10,564	0.06%
2022/12/14	3.5	131.00	0	0.00	131.00	3.5	10,167	0.03%
2022/12/13	22	149.18	17	148.00	145.50	5	10,221	0.05%
2022/12/12	10.4	149.73	3	150.00	146.50	7.4	10,292	0.07%
2022/12/09	20.1	152.60	25.4	152.77	154.00	-5.3	10,248	-0.05%
2022/12/08	15	151.36	12	149.21	149.50	3	10,391	0.03%
2022/12/07	33	151.24	36	151.79	151.00	-3	10,371	-0.03%
2022/12/06	29.2	155.47	9.2	156.98	150.50	20	10,144	0.20%
2022/12/05	57.3	158.31	64.7	158.96	158.50	-7.4	9,984	-0.07%
2022/12/02	37.1	152.00	41.3	151.89	151.00	-4.2	9,667	-0.04%
2022/12/01	28.1	142.32	38.2	142.70	150.00	-10.1	9,409	-0.11%
2022/11/30	9.1	135.38	6.2	135.68	136.50	2.9	9,367	0.03%
2022/11/29	3	131.01	5.1	133.17	133.00	-2.1	9,469	-0.02%
2022/11/28	4.1	131.10	5.1	131.65	133.50	-1	9,588	-0.01%
2022/11/25	11.2	132.44	15	133.73	130.50	-3.8	9,787	-0.04%
2022/11/24	25.2	134.82	20	133.08	134.00	5.2	10,147	0.05%
2022/11/23	10	134.10	19.7	134.60	136.50	-9.7	10,352	-0.09%
2022/11/22	17.3	132.75	18.3	130.59	130.50	-1.1	10,437	-0.01%
2022/11/21	50.1	135.14	48.6	135.43	132.50	1.5	10,491	0.01%
2022/11/18	5	129.10	13.1	131.49	131.00	-8.1	10,604	-0.08%
2022/11/17	23.5	131.10	16.3	130.65	128.50	7.2	10,546	0.07%
2022/11/16	24.3	126.19	38.8	127.71	130.00	-14.5	10,410	-0.14%
2022/11/15	13.1	120.03	13.1	119.13	121.00	0	10,174	0.00%
2022/11/14	11.1	117.76	12.7	118.15	121.00	-1.6	9,995	-0.02%
2022/11/11	9	112.89	10.3	112.67	114.00	-1.3	9,757	-0.01%
2022/11/10	3.2	109.68	3	107.33	106.50	0.2	9,544	0.00%
2022/11/09	1	105.00	7	105.93	105.50	-6	9,451	-0.06%
2022/11/08	1	108.00	2	106.25	103.50	-1	9,447	-0.01%
2022/11/07	0	0.00	0	105.50	105.00	0	9,432	0.00%
2022/11/04	13	106.04	6	105.33	104.00	7	9,410	0.07%
2022/11/03	1	107.50	2	107.00	106.50	-1	9,359	-0.01%
2022/11/02	1	104.50	3	105.83	106.50	-2	9,324	-0.02%
2022/11/01	2	102.77	3	103.83	103.50	-1	9,271	-0.01%
2022/10/31	2	101.00	2	101.25	101.50	0	9,229	0.00%
2022/10/28	2	99.95	0	0.00	98.30	2	9,211	0.02%
2022/10/27	3	101.50	2	101.50	102.00	1	9,188	0.01%
2022/10/26	4	97.68	5	97.84	98.60	-1	9,147	-0.01%
2022/10/25	5	101.00	10	101.90	100.00	-5	9,072	-0.06%
2022/10/24	2.1	108.15	2	108.75	105.00	0.1	8,977	0.00%
2022/10/21	5	108.60	3	107.83	107.00	2	8,954	0.02%
2022/10/20	1	111.50	4	108.25	112.00	-3	8,906	-0.03%
2022/10/19	2	111.75	2	111.50	110.50	0	8,849	0.00%
2022/10/18	10	113.15	10	113.45	112.50	0	8,859	0.00%
2022/10/17	23	110.33	20	109.75	111.00	3	8,801	0.03%
2022/10/14	9.3	114.70	12	115.12	115.50	-2.8	8,664	-0.03%
2022/10/13	6	113.17	5	112.10	108.00	1	8,521	0.01%
2022/10/12	9.3	113.08	9	113.17	113.00	0.3	8,381	0.00%
2022/10/11	7	112.79	12	111.67	110.50	-5	8,250	-0.06%
2022/10/07	18.1	116.81	9	117.56	114.00	9.1	8,119	0.11%
2022/10/06	4	115.38	4.2	115.88	118.50	-0.2	7,954	0.00%
2022/10/05	13.1	114.27	10	114.90	113.00	3.1	7,788	0.04%
2022/10/04	27	114.61	24.1	114.73	114.50	3	7,613	0.04%
2022/10/03	20	108.55	22	108.39	110.50	-2	7,368	-0.03%
2022/09/30	9	105.22	10	105.35	107.50	-1	7,173	-0.01%
2022/09/29	12	103.88	16	103.91	103.50	-4	6,997	-0.06%
2022/09/28	7	100.71	12	102.22	99.10	-5	6,804	-0.07%
2022/09/27	8	104.38	6	104.75	107.00	2	6,688	0.03%
2022/09/26	12	106.58	9	106.28	104.50	3	6,533	0.05%
2022/09/23	7	110.00	17	109.30	108.00	-10	6,431	-0.16%
2022/09/22	46	110.98	39	111.60	112.00	7	6,289	0.11%
2022/09/21	3	106.83	5.2	106.65	107.50	-2.2	6,052	-0.04%
2022/09/20	5	108.00	6	108.42	107.00	-1	6,006	-0.02%
2022/09/19	21.2	107.69	23	108.74	107.50	-1.8	5,930	-0.03%
2022/09/16	8	117.19	4	117.38	116.00	4	5,738	0.07%
2022/09/15	18	119.47	16	119.75	117.50	2	5,663	0.04%
2022/09/14	34	118.12	29	117.90	116.00	5	5,337	0.09%
2022/09/13	8.1	118.38	7	118.71	118.00	1.1	5,171	0.02%
2022/09/12	9.1	120.13	28	120.16	120.00	-19	5,066	-0.37%
2022/09/08	2	118.75	9	117.67	118.50	-7	4,871	-0.14%
2022/09/07	11	116.73	10.2	117.60	119.00	0.9	4,729	0.02%
2022/09/06	12.2	124.73	3	121.33	118.50	9.2	4,486	0.20%
2022/09/05	21	133.45	17.2	132.73	129.00	3.8	4,136	0.09%
2022/09/02	27	131.56	34	131.40	129.50	-7	3,925	-0.18%
2022/09/01	21.1	129.08	26.1	129.95	129.50	-4.9	3,703	-0.13%
2022/08/31	71	132.99	60.1	131.75	128.00	11	3,382	0.32%
2022/08/30	27	124.54	34.2	124.73	129.50	-7.2	2,871	-0.25%
2022/08/29	39	119.94	29	120.03	118.00	10	2,454	0.41%
2022/08/26	43.3	119.04	42.3	120.32	117.00	1	2,132	0.05%
2022/08/25	32.2	112.14	51.5	112.24	112.00	-19.3	1,749	-1.10%
2022/08/24	3	104.00	5.2	107.78	111.50	-2.2	1,399	-0.16%
2022/08/23	6	100.64	7.2	100.70	101.50	-1.2	1,256	-0.10%
2022/08/22	14	97.05	27.5	97.10	98.90	-13.5	1,096	-1.23%
2022/08/19	0	0.00	0	91.00	90.60	0	955	0.00%
2022/08/18	0	0.00	1	90.20	90.20	-1	945	-0.11%
2022/08/16	2	91.45	0.2	91.24	91.40	1.8	927	0.19%
2022/08/15	4	90.95	9	90.71	90.70	-5	918	-0.54%
2022/08/12	2	89.35	5	88.70	88.50	-3	898	-0.34%
2022/08/11	0	0.00	3	85.63	85.90	-3	871	-0.34%
2022/08/10	1	86.00	0	0.00	85.10	1	867	0.12%
2022/08/09	0	0.00	1	85.80	86.20	-1	871	-0.11%
2022/08/04	1.2	83.72	2	82.45	82.90	-0.8	926	-0.09%
2022/08/03	2	84.00	0	0.00	83.90	2	916	0.22%
2022/08/02	2	86.65	2	84.70	85.50	0	909	0.00%
2022/08/01	1	91.40	1	89.90	90.70	0	901	0.00%
2022/07/29	2	89.15	2	89.25	89.60	0	902	0.00%
2022/07/28	5	89.74	4	89.68	89.00	1	904	0.11%
2022/07/27	1	87.50	4	90.03	89.30	-3	894	-0.34%
2022/07/25	15	90.91	11.2	91.19	90.40	3.8	859	0.44%
2022/07/22	0.2	90.00	4	87.68	88.80	-3.8	798	-0.48%
2022/07/21	2	82.05	2	82.80	83.00	0	771	0.00%
2022/07/20	1	82.00	1	81.30	81.00	0	770	0.00%
2022/07/13	0.2	80.00	0	0.00	80.30	0.2	817	0.02%
2022/07/12	1	79.00	0	0.00	78.50	1	822	0.12%
2022/07/11	0	0.00	1	80.70	82.00	-1	831	-0.12%
2022/07/06	3.1	80.34	0	0.00	79.90	3.1	868	0.36%
2022/07/05	0	80.90	0	0.00	81.70	0	938	0.00%
2022/07/04	0.1	81.02	1	80.50	80.50	-0.9	965	-0.09%
2022/07/01	1	84.50	1.4	87.70	83.00	-0.4	1,008	-0.04%
2022/06/30	0	89.70	3	90.00	89.50	-3	997	-0.30%
2022/06/29	0.1	91.30	0	91.10	91.40	0.1	994	0.01%
2022/06/28	1	89.90	5	92.10	89.80	-4	992	-0.40%
2022/06/27	5	92.70	11	91.84	93.40	-6	985	-0.61%
2022/06/24	1.1	94.94	0	0.00	94.50	1.1	978	0.11%
2022/06/23	11	92.94	1	94.75	96.00	10	976	1.02%
2022/06/22	0.1	89.90	0	0.00	89.40	0.1	942	0.01%
2022/06/21	0	0.00	1	90.80	90.60	-1	939	-0.11%
2022/06/20	0.2	89.97	1	88.90	89.00	-0.8	935	-0.09%
2022/06/17	0	0.00	0.2	90.10	90.50	-0.2	926	-0.02%
2022/06/15	0	0.00	0	90.10	90.50	0	938	0.00%
2022/06/13	2.6	89.26	0	0.00	89.20	2.6	944	0.27%
2022/06/08	0.3	85.11	0	0.00	86.70	0.3	944	0.03%
2022/06/07	0	0.00	1	84.00	84.40	-1	947	-0.11%
2022/06/02	0.1	83.00	0	0.00	82.80	0.1	997	0.01%
2022/05/31	0	0.00	1	82.40	82.40	-1	1,038	-0.10%
2022/05/30	4	81.80	0	0.00	82.10	4	1,035	0.39%
2022/05/24	1.2	82.60	0	0.00	80.80	1.2	1,103	0.11%
2022/05/23	0	82.70	0	0.00	82.80	0	1,112	0.00%
2022/05/20	0	0.00	3	81.30	80.90	-3	1,124	-0.27%
2022/05/19	2	79.70	0	0.00	80.30	2	1,199	0.17%
2022/05/18	0	0.00	1	81.80	81.60	-1	1,200	-0.08%
2022/05/17	0.2	81.80	0	0.00	81.40	0.2	1,211	0.02%
2022/05/16	0.5	79.60	0	0.00	83.70	0.5	1,217	0.04%
2022/05/13	0	0.00	3	76.77	78.70	-3	1,239	-0.24%
2022/05/12	2	72.55	0	0.00	71.60	2	1,225	0.17%
2022/05/11	0.1	76.50	0	75.80	76.00	0	1,216	0.00%
2022/05/10	2.1	74.03	0.1	74.78	76.00	2	1,215	0.16%
2022/05/09	0.2	77.53	3	79.00	76.10	-2.9	1,202	-0.24%
2022/05/06	6	82.23	24	83.48	81.10	-18	1,180	-1.53%
2022/05/05	0	0.00	1	86.20	85.50	-1	1,165	-0.09%
2022/05/04	0.1	87.18	2	87.10	86.80	-1.9	1,164	-0.16%
2022/04/29	0	89.30	0	0.00	88.60	0	1,172	0.00%
2022/04/28	4	89.08	0	0.00	88.50	4	1,183	0.34%
2022/04/27	7.2	88.71	3	90.00	88.10	4.2	1,182	0.36%
2022/04/26	0.1	91.40	0	0.00	91.00	0.1	1,174	0.01%
2022/04/25	2.2	92.01	0	0.00	91.60	2.2	1,186	0.18%
2022/04/21	0	0.00	1	95.70	95.00	-1	1,200	-0.08%
2022/04/20	0	92.80	0	0.00	95.40	0	1,193	0.00%
2022/04/19	0.1	93.43	0	0.00	93.20	0.1	1,180	0.01%
2022/04/18	2	95.90	0	0.00	94.90	2	1,177	0.17%
2022/04/15	0.1	96.30	1	96.90	95.90	-1	1,181	-0.08%
2022/04/14	1	96.70	0	0.00	96.00	1	1,173	0.09%
2022/04/13	1.1	93.78	2.2	93.97	94.30	-1.1	1,174	-0.09%
2022/04/12	19	95.96	3	96.43	95.40	16	1,171	1.37%
2022/04/11	8.3	98.23	6.1	98.81	98.50	2.2	1,156	0.19%
2022/04/08	1.2	97.00	2	95.30	93.80	-0.8	1,092	-0.07%
2022/04/07	5	95.50	20.1	94.54	95.50	-15.1	1,075	-1.40%
2022/04/06	0.1	91.50	0	0.00	91.10	0.1	1,025	0.01%
2022/03/31	0.1	92.20	0	0.00	91.90	0.1	1,036	0.01%
2022/03/30	0.1	91.80	3	92.43	92.80	-2.9	1,037	-0.28%
2022/03/29	0.2	91.70	0	0.00	91.70	0.2	1,039	0.02%
2022/03/28	3	91.67	0	0.00	91.30	3	1,046	0.29%
2022/03/25	3	92.43	0	0.00	91.60	3	1,035	0.29%
2022/03/24	2	93.25	0	0.00	93.10	2	1,110	0.18%
2022/03/23	3	93.90	0.1	93.80	93.60	3	1,122	0.26%
2022/03/22	3	93.50	0	0.00	93.50	3	1,125	0.27%
2022/03/21	4	95.13	0	0.00	94.50	4	1,131	0.35%
2022/03/18	0	0.00	4	96.20	94.30	-4	1,150	-0.35%
2022/03/17	0	0.00	2	93.00	94.10	-2	1,144	-0.17%
2022/03/16	0	92.10	0	0.00	91.40	0	1,156	0.00%
2022/03/15	7	91.64	0.4	92.31	91.30	6.7	1,191	0.56%
2022/03/14	0.1	94.29	0.3	93.50	93.10	-0.2	1,259	-0.02%
2022/03/11	0.1	94.30	0	0.00	94.30	0.1	1,270	0.00%
2022/03/10	0	0.00	5	95.14	94.40	-5	1,278	-0.39%
2022/03/09	0.1	92.00	1	92.10	91.60	-0.9	1,278	-0.07%
2022/03/08	8.1	94.12	4	93.22	90.20	4.1	1,289	0.32%
2022/03/07	3.7	97.91	11.1	99.99	97.00	-7.4	1,267	-0.58%
2022/03/04	1.2	101.52	0	0.00	101.00	1.2	1,264	0.09%
2022/03/02	0.3	102.35	1	102.00	102.50	-0.7	1,398	-0.05%
2022/03/01	1.2	102.98	0	0.00	102.50	1.2	1,400	0.09%
2022/02/25	1.1	102.55	1	101.50	104.50	0.1	1,410	0.01%
2022/02/24	0.4	101.50	1	100.50	101.50	-0.7	1,441	-0.05%
2022/02/22	0.2	105.38	0	105.00	104.00	0.2	1,442	0.01%
2022/02/21	3.3	106.83	4.5	107.67	107.00	-1.2	1,451	-0.08%
2022/02/17	1.1	102.55	0	0.00	103.50	1.1	1,392	0.08%
2022/02/15	9.6	107.09	2	106.25	103.00	7.6	1,376	0.55%
2022/02/10	0	0.00	0.1	105.00	104.50	-0.1	1,342	-0.01%
2022/02/09	0	0.00	1	104.00	104.00	-1	1,348	-0.07%
2022/02/08	0.1	103.50	0.2	103.00	103.50	-0.1	1,353	-0.01%
2022/01/26	0.1	101.00	0.1	101.50	100.50	0.1	1,358	0.00%
2022/01/25	0	100.50	0	0.00	100.50	0	1,362	0.00%
2022/01/24	5	102.50	0	0.00	103.00	5	1,376	0.36%
2022/01/21	1.1	103.49	0	0.00	102.50	1.1	1,453	0.07%
2022/01/20	1	103.50	0	0.00	104.00	1	1,531	0.07%
2022/01/19	0	104.50	0	0.00	104.50	0	1,580	0.00%
2022/01/18	1.1	106.26	1	106.50	105.50	0.1	1,593	0.01%
2022/01/17	1	106.00	0.1	106.75	108.00	0.9	1,582	0.06%
2022/01/14	0.3	103.83	0	0.00	103.50	0.3	1,561	0.02%
2022/01/13	0	0.00	0.1	105.50	105.50	-0.1	1,565	0.00%
2022/01/12	1	106.00	0	0.00	106.00	1	1,566	0.06%
2022/01/10	2	110.25	3	108.33	108.50	-1	1,578	-0.06%
2022/01/06	1	110.50	1	108.00	108.00	0	1,625	0.00%
2022/01/04	1	106.03	0.1	107.00	106.00	0.9	1,655	0.05%
2022/01/03	4	109.00	0	0.00	107.50	4	1,654	0.24%
2021/12/30	0	0.00	2	112.50	111.50	-2	1,654	-0.12%
2021/12/29	1	110.00	0	0.00	110.00	1	1,650	0.06%
2021/12/28	2.1	110.01	1	110.51	110.00	1	1,677	0.06%
2021/12/27	5.1	111.10	0	0.00	110.50	5.1	1,708	0.30%
2021/12/24	2.2	112.48	1	112.00	112.00	1.2	1,723	0.07%
2021/12/23	2.2	113.47	1	113.00	113.00	1.2	1,725	0.07%
2021/12/22	1	113.00	1	114.50	113.00	0	1,735	0.00%
2021/12/21	5.1	113.79	1	113.00	113.50	4.1	1,735	0.23%
2021/12/20	5.1	115.98	7	118.14	115.00	-1.9	1,727	-0.11%
2021/12/17	0.1	111.50	1	112.00	110.50	-1	1,668	-0.06%
2021/12/16	0	0.00	1	111.50	112.50	-1	1,771	-0.06%
2021/12/15	0.3	111.17	1	111.50	111.00	-0.7	1,870	-0.04%
2021/12/14	1	114.00	1	112.00	111.50	0	1,960	0.00%
2021/12/13	1	113.50	0	0.00	114.50	1	1,959	0.05%
2021/12/10	1.1	116.79	1	115.00	115.00	0.1	1,975	0.01%
2021/12/09	1	115.50	0	0.00	113.50	1	1,966	0.05%
2021/12/08	14	116.96	19	116.45	115.50	-5	1,962	-0.25%
2021/12/07	2	111.97	4	111.00	110.00	-2	1,892	-0.10%
2021/12/06	2	113.00	3	114.33	113.00	-1	1,901	-0.05%
2021/12/03	0.4	113.00	0.1	113.50	112.50	0.4	1,920	0.02%
2021/12/02	0	0.00	1	112.00	112.00	-1	1,950	-0.05%
2021/12/01	0	0.00	1	113.00	110.50	-1	1,939	-0.05%
2021/11/30	0	0.00	3	110.33	110.50	-3	1,941	-0.15%
2021/11/29	10	113.60	4	114.63	109.00	6	1,930	0.31%
2021/11/26	5.2	111.86	7.1	111.92	110.00	-1.9	1,855	-0.10%
2021/11/25	3	107.50	5	110.30	107.50	-2	1,806	-0.11%
2021/11/24	2	108.74	2	108.00	109.00	0	1,799	0.00%
2021/11/23	7.5	107.57	2	111.00	105.50	5.5	1,794	0.30%
2021/11/22	3	108.97	3.1	107.77	108.00	-0.1	1,775	0.00%
2021/11/19	2	106.00	0	0.00	103.50	2	1,782	0.11%
2021/11/18	0	0.00	1	104.50	106.50	-1	1,810	-0.06%
2021/11/16	0	0.00	9	105.50	105.00	-9	1,842	-0.49%
2021/11/15	0	0.00	2	103.00	103.50	-2	1,870	-0.11%
2021/11/12	0.1	103.00	2	103.00	102.50	-1.9	1,962	-0.10%
2021/11/11	2.2	103.23	1	104.00	102.50	1.2	2,056	0.06%
2021/11/10	1	103.50	1	104.50	102.50	0	2,124	0.00%
2021/11/09	1	103.50	0.5	104.00	103.00	0.5	2,150	0.02%
2021/11/08	0.1	105.00	0	0.00	104.00	0.1	2,155	0.00%
2021/11/05	0.4	106.00	1	106.00	105.00	-0.6	2,163	-0.03%
2021/11/02	3	105.33	3.1	105.17	105.00	-0.1	2,320	0.00%
2021/11/01	0.1	106.00	2	105.00	105.00	-1.9	2,323	-0.08%
2021/10/29	1	110.50	2	111.00	108.50	-1	2,320	-0.04%
2021/10/28	13	114.88	15	114.80	116.50	-2	2,256	-0.09%
2021/10/27	4	107.00	1	108.00	106.00	3	2,198	0.14%
2021/10/26	1	101.50	1.1	102.18	103.50	-0.1	2,165	0.00%
2021/10/22	2	104.25	0	0.00	103.00	2	2,176	0.09%
2021/10/21	1	107.00	1	108.50	105.50	0	2,199	0.00%
2021/10/20	1	107.50	0	0.00	106.50	1	2,211	0.05%
2021/10/19	1	107.00	0	0.00	108.00	1	2,247	0.04%
2021/10/18	2	105.75	1	106.50	106.50	1	2,283	0.04%
2021/10/15	3	108.33	1	107.00	106.50	2	2,377	0.08%
2021/10/14	1	107.50	0	108.50	107.50	1	2,373	0.04%
2021/10/13	1	101.00	0	103.00	101.00	1	2,362	0.04%
2021/10/12	1.1	105.09	2	104.50	104.50	-1	2,414	-0.04%
2021/10/08	0	0.00	4	112.50	111.00	-4	2,450	-0.16%
2021/10/07	2	110.00	1	111.50	112.50	1	2,521	0.04%
2021/10/06	7	113.28	5	113.88	110.50	2	2,618	0.08%
2021/10/05	4	111.74	6.1	110.50	113.50	-2.1	2,645	-0.08%
2021/10/04	2.1	117.05	1.3	115.99	114.00	0.8	2,635	0.03%
2021/10/01	0.1	125.00	1	130.00	124.00	-0.9	2,614	-0.03%
2021/09/30	4	125.50	0.2	126.00	126.50	3.8	2,622	0.15%
2021/09/29	2	125.00	12.2	125.45	125.00	-10.2	2,637	-0.39%
2021/09/28	1	130.50	1	131.50	128.50	0	2,652	0.00%
2021/09/27	4.2	131.00	1	131.50	130.00	3.2	2,667	0.12%
2021/09/24	1	131.50	1.1	133.50	132.50	-0.1	2,696	0.00%
2021/09/23	10.5	133.42	3	134.17	131.50	7.5	2,727	0.28%
2021/09/22	1.3	136.54	4.9	133.12	140.00	-3.6	2,708	-0.13%
2021/09/17	0	0.00	12	131.04	133.50	-12	2,661	-0.45%
2021/09/16	2	128.75	1	128.00	128.00	1	2,610	0.04%
2021/09/15	1	130.50	4	129.38	129.00	-3	2,614	-0.11%
2021/09/14	0	128.00	0	0.00	128.50	0	2,627	0.00%
2021/09/13	1	129.00	1	129.00	129.00	0	2,712	0.00%
2021/09/10	0	125.50	0	0.00	125.50	0	2,811	0.00%
2021/09/08	1.1	127.55	1	127.00	125.50	0.1	3,003	0.00%
2021/09/07	9	130.28	5	123.80	126.50	4	3,060	0.13%
2021/09/06	3.4	124.90	3	123.50	122.00	0.4	3,221	0.01%
2021/09/03	0.2	125.93	0	0.00	124.50	0.2	3,543	0.01%
2021/09/02	0.1	126.50	4	126.88	126.00	-3.9	3,814	-0.10%
2021/09/01	1.2	128.81	1	129.00	127.00	0.2	3,899	0.01%
2021/08/31	0	0.00	3	129.67	130.00	-3	4,071	-0.07%
2021/08/30	1	130.00	2.2	129.95	129.00	-1.2	4,203	-0.03%
2021/08/27	0.1	130.00	3.4	130.76	129.00	-3.3	4,232	-0.08%
2021/08/26	2.5	131.10	4	129.50	128.00	-1.5	4,289	-0.03%
2021/08/25	3	128.50	1	129.00	130.00	2	4,396	0.05%
2021/08/24	3.1	129.81	1	127.50	127.00	2.1	4,517	0.05%
2021/08/23	1.3	133.31	1.4	134.79	131.50	-0.1	4,583	0.00%
2021/08/20	0.1	132.72	0	0.00	133.00	0.1	4,589	0.00%
2021/08/19	11.1	134.83	2	132.75	129.00	9.1	4,627	0.20%
2021/08/18	7.5	133.13	6.4	132.65	132.00	1.1	4,615	0.02%
2021/08/17	10.9	145.23	2	146.99	141.50	8.8	4,574	0.19%
2021/08/16	7.1	140.73	14	140.36	143.50	-7	4,540	-0.15%
2021/08/13	10	138.00	0.1	137.00	137.00	9.9	4,512	0.22%
2021/08/12	0	0.00	4	135.75	135.50	-4	4,528	-0.09%
2021/08/11	2.2	132.57	0.1	132.00	131.50	2.1	4,619	0.05%
2021/08/10	0	0.00	1	137.00	135.50	-1	4,855	-0.02%
2021/08/09	5.4	136.80	4	138.75	133.00	1.4	5,032	0.03%
2021/08/06	3.2	141.34	1.1	144.91	143.00	2.1	5,248	0.04%
2021/08/03	2	137.00	6.4	136.12	136.50	-4.4	5,685	-0.08%
2021/08/02	6	135.00	5.3	133.68	137.00	0.7	5,693	0.01%
2021/07/29	0	0.00	2	128.00	130.00	-2	5,736	-0.03%
2021/07/28	1	129.00	4.1	127.38	126.00	-3.1	5,762	-0.05%
2021/07/27	1.2	125.86	6.1	127.57	126.00	-5	5,868	-0.08%
2021/07/26	2	135.50	4	133.75	133.50	-2	5,964	-0.03%
2021/07/23	0.2	128.74	6	130.50	130.50	-5.8	5,979	-0.10%
2021/07/22	1.3	130.74	1.3	131.10	129.50	0	5,975	0.00%
2021/07/21	20	147.50	0	144.64	135.00	20	6,006	0.33%
2021/07/20	6	144.00	1	144.00	144.00	5	5,955	0.08%
2021/07/16	4.9	139.02	3	138.00	134.00	1.9	6,061	0.03%
2021/07/15	2.1	132.27	3.2	132.68	134.00	-1.1	6,039	-0.02%
2021/07/14	2.3	116.40	5.2	122.02	122.00	-2.9	6,043	-0.05%
2021/07/13	2.4	124.72	13	125.04	123.50	-10.6	6,076	-0.17%
2021/07/12	1.2	137.55	1.5	137.17	136.50	-0.3	6,068	0.00%
2021/07/09	0.1	141.50	1	142.00	139.50	-0.9	6,056	-0.01%
2021/07/08	2	143.00	4.1	142.02	141.00	-2.1	6,076	-0.03%
2021/07/07	2	143.75	3.2	145.37	142.50	-1.2	6,118	-0.02%
2021/07/06	1.1	144.82	3.2	142.68	142.50	-2.1	6,137	-0.03%
2021/07/05	1.1	145.41	0.1	140.00	143.50	1	6,150	0.02%
2021/07/02	0.5	143.65	8.2	144.18	142.00	-7.7	6,186	-0.12%
2021/07/01	0.3	147.38	4	145.63	144.00	-3.7	6,160	-0.06%
2021/06/30	5.1	151.18	18	149.31	147.50	-13	6,147	-0.21%
2021/06/29	21.3	151.54	10.9	141.56	152.00	10.4	6,120	0.17%
2021/06/28	3.1	148.48	28.3	147.44	146.00	-25.2	6,059	-0.42%
2021/06/25	2.6	151.53	9	153.39	150.50	-6.4	6,030	-0.11%
2021/06/24	6	155.00	3	155.83	154.50	3	6,015	0.05%
2021/06/23	11.2	159.09	1.3	156.52	155.00	9.9	6,065	0.16%
2021/06/22	13.8	159.90	4.5	158.11	154.00	9.3	6,024	0.16%
2021/06/21	12.1	166.44	5	164.70	163.00	7.1	5,944	0.12%
2021/06/18	5.2	175.10	17.3	170.18	178.00	-12.1	6,113	-0.20%
2021/06/17	7.2	167.77	2	168.50	167.50	5.2	6,310	0.08%
2021/06/16	6.5	168.38	5.5	167.44	164.00	1	6,412	0.02%
2021/06/15	33.3	170.63	49.4	169.99	171.50	-16.1	6,536	-0.25%
2021/06/11	59.3	182.92	41.4	182.78	176.00	18	6,427	0.28%
2021/06/10	21.3	176.18	45.1	175.21	179.50	-23.7	6,239	-0.38%
2021/06/09	27.2	161.34	18.1	164.20	163.50	9	5,974	0.15%
2021/06/08	31.6	161.56	7	161.36	161.00	24.6	5,907	0.42%
2021/06/07	6	149.92	29.8	158.49	160.00	-23.8	5,741	-0.41%
2021/06/04	13.1	145.62	17	145.59	145.50	-3.9	5,628	-0.07%
2021/06/03	6	144.92	11	145.14	143.50	-5	5,638	-0.09%
2021/06/02	31	156.18	27.4	153.59	151.00	3.7	5,656	0.07%
2021/06/01	24.5	142.86	28.9	135.62	159.50	-4.4	5,555	-0.08%
2021/05/28	3.2	160.52	7.1	163.62	160.50	-3.9	5,355	-0.07%
2021/05/27	5.6	165.03	6.3	169.43	162.00	-0.8	5,331	-0.01%
2021/05/26	5.2	163.04	7	163.64	162.50	-1.8	5,380	-0.03%
2021/05/25	11.3	163.32	6	162.00	160.50	5.3	5,447	0.10%
2021/05/24	9.2	165.15	10.2	163.00	170.00	-1	5,566	-0.02%
2021/05/21	6.6	160.06	3.8	159.89	158.00	2.8	5,534	0.05%
2021/05/20	10	164.75	7.2	161.89	161.00	2.8	5,694	0.05%
2021/05/19	5.1	160.59	20.1	159.19	160.00	-15	5,773	-0.26%
2021/05/18	43.1	177.32	38.7	176.54	175.00	4.4	5,782	0.08%
2021/05/17	19.4	183.35	18.9	186.38	188.50	0.5	5,839	0.01%
2021/05/14	44.4	162.95	27.1	171.02	171.50	17.3	5,771	0.30%
2021/05/13	42.6	162.90	18.5	163.63	169.50	24.1	5,536	0.43%
2021/05/12	20.1	147.98	26.3	153.32	154.50	-6.2	5,280	-0.12%
2021/05/11	14.1	135.29	7.1	140.78	140.50	7.1	5,109	0.14%
2021/05/10	17.2	135.47	20	133.60	134.00	-2.8	5,025	-0.06%
2021/05/07	17	133.68	9	132.50	133.50	8	5,004	0.16%
2021/05/06	12.2	137.50	27	135.63	131.50	-14.8	4,971	-0.30%
2021/05/05	12.2	144.38	15	139.57	139.00	-2.9	4,922	-0.06%
2021/05/04	29	148.23	7.1	143.03	143.50	22	4,903	0.45%
2021/05/03	28.2	148.71	20	154.14	155.50	8.1	4,781	0.17%
2021/04/29	7	139.93	4.1	140.11	141.50	2.9	4,667	0.06%
2021/04/28	8	140.44	2	140.99	136.50	6	4,648	0.13%
2021/04/27	8.1	138.09	15	140.47	139.50	-6.9	4,623	-0.15%
2021/04/26	10	141.95	12.5	138.48	137.00	-2.5	4,566	-0.05%
2021/04/23	10.1	143.99	0	0.00	141.50	10.1	4,553	0.22%
2021/04/22	14.3	148.07	22.1	139.26	139.50	-7.8	4,513	-0.17%
2021/04/21	14.5	157.94	12.1	151.55	151.00	2.4	4,427	0.05%
2021/04/20	10.2	152.84	16	157.26	160.00	-5.8	4,411	-0.13%
2021/04/19	15.3	167.65	24.3	161.23	156.50	-9	4,361	-0.21%
2021/04/16	17.1	156.88	17.2	160.82	168.00	-0.1	4,259	0.00%
2021/04/15	10.7	150.02	3	151.67	153.00	7.7	4,164	0.19%
2021/04/14	4.1	142.01	12	136.75	145.00	-7.9	4,158	-0.19%
2021/04/13	20.5	138.00	1	150.00	148.00	19.5	4,134	0.47%
2021/04/12	9.7	169.80	6	170.99	160.00	3.7	4,126	0.09%
2021/04/09	0.2	155.33	0	155.50	155.50	0.2	4,132	0.00%
2021/04/08	4.3	140.91	5	139.80	141.50	-0.7	4,138	-0.02%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,095	-0.02%
2021/04/06	1.1	117.60	2.1	119.22	117.50	-1	4,108	-0.02%
2021/04/01	4	113.78	1	110.51	118.00	3	4,103	0.07%
2021/03/31	1	114.00	4.1	114.26	112.00	-3.1	4,084	-0.08%
2021/03/30	5.2	121.81	0	0.00	119.50	5.2	4,077	0.13%
2021/03/29	1.1	123.43	4	124.38	123.00	-2.9	4,088	-0.07%
2021/03/26	3.6	110.39	0	108.00	117.00	3.6	4,071	0.09%
2021/03/25	2	117.00	1	117.00	117.00	1	4,015	0.02%
2021/03/24	0	0.00	1	106.50	106.50	-1	4,020	-0.02%
2021/03/22	37	93.97	42	95.04	97.10	-5	4,040	-0.12%
2021/03/19	53.1	90.65	58.1	90.45	88.30	-4.9	3,752	-0.13%
2021/03/18	22	83.00	20.1	84.90	86.70	1.9	3,407	0.06%
2021/03/17	21	77.90	20.3	77.55	78.90	0.7	3,265	0.02%
2021/03/16	6.1	76.98	6	76.75	74.70	0.1	3,064	0.00%
2021/03/15	4	76.90	1.1	76.55	76.20	2.9	2,992	0.10%
2021/03/12	0.1	76.00	1	75.70	75.00	-0.9	2,868	-0.03%
2021/03/11	0.5	79.20	8.1	75.57	78.00	-7.6	2,862	-0.26%
2021/03/10	3	76.37	1.1	74.93	75.80	2	2,843	0.07%
2021/03/09	1	73.00	0	0.00	73.80	1	2,902	0.03%
2021/03/08	2	72.40	0	0.00	72.00	2	2,888	0.07%
2021/03/05	8.1	74.17	21.1	75.63	75.90	-13	2,850	-0.46%
2021/03/04	1	70.00	1	68.90	69.00	0	2,775	0.00%
2021/03/03	1	68.00	2.1	66.28	68.00	-1.1	2,753	-0.04%
2021/03/02	0	0.00	1	69.00	65.00	-1	2,726	-0.04%
2021/02/26	3	64.43	0	0.00	64.50	3	2,740	0.11%
2021/02/25	6	66.77	3	67.73	66.70	3	2,734	0.11%
2021/02/24	1	61.70	4.5	63.40	64.00	-3.5	2,635	-0.13%
2021/02/23	24.1	67.02	5.1	61.86	62.00	18.9	2,557	0.74%
2021/02/22	0	0.00	5.1	65.50	65.50	-5.1	2,411	-0.21%
2021/02/19	22.5	58.01	20.1	58.81	59.60	2.4	2,404	0.10%
2021/02/18	4	50.60	5	51.64	54.20	-1	2,216	-0.05%
2021/02/17	4.1	49.90	1	50.30	49.35	3.1	2,111	0.15%
2021/02/05	19.5	48.66	7	48.42	48.00	12.5	2,043	0.61%
2021/02/04	10	44.48	15	44.80	46.50	-5	1,793	-0.28%
2021/02/03	2	40.75	1	41.30	42.30	1	1,684	0.06%
2021/02/02	0	0.00	2	38.95	39.30	-2	1,668	-0.12%
2021/02/01	4	40.80	2	39.30	39.30	2	1,682	0.12%
2021/01/29	0	0.00	1	38.85	38.50	-1	1,681	-0.06%
2021/01/26	1	40.25	1	39.95	40.05	0	1,730	0.00%
2021/01/25	3	41.17	3	40.25	40.05	0	1,792	0.00%
2021/01/22	0	0.00	1	39.40	39.05	-1	1,809	-0.06%
2021/01/20	1	40.95	1	40.45	40.20	0	1,881	0.00%
2021/01/15	1	40.00	0	0.00	39.20	1	1,978	0.05%
2021/01/13	10	42.10	11	42.13	41.85	-1	2,030	-0.05%
2021/01/12	10	44.15	0	0.00	43.80	10	2,052	0.49%
2021/01/11	1	41.85	4	42.13	41.85	-3	2,076	-0.14%
2021/01/06	0	0.00	5	44.75	43.35	-5	2,238	-0.22%
2021/01/04	2.1	44.89	1	47.10	44.35	1.1	2,445	0.04%
2020/12/30	6	51.17	4	50.73	50.00	2	2,427	0.08%
2020/12/29	0	0.00	30	49.23	50.00	-30	2,421	-1.24%
2020/12/25	0	0.00	4	47.45	48.95	-4	2,512	-0.16%
2020/12/23	1	48.20	2	47.73	47.55	-1	2,726	-0.04%
2020/12/22	1	49.20	0	0.00	48.90	1	2,798	0.04%
2020/12/16	1	44.50	0	0.00	45.50	1	2,931	0.03%
2020/12/15	1.1	46.00	0	0.00	45.65	1.1	2,979	0.04%
2020/12/14	2	47.30	1	47.50	47.55	1	3,036	0.03%
2020/12/11	5	47.72	5	47.62	47.20	0	3,132	0.00%
2020/12/10	0	0.00	2	48.63	48.60	-2	3,229	-0.06%
2020/12/09	0.1	49.50	3	49.60	49.15	-3	4,038	-0.07%
2020/12/07	0	0.00	2	50.40	50.30	-2	4,259	-0.05%
2020/12/04	0	0.00	14	52.11	51.40	-14	4,600	-0.30%
2020/12/03	8	53.43	1	53.30	52.00	7	4,927	0.14%
2020/12/02	0.1	52.00	0	0.00	52.00	0.1	4,996	0.00%
2020/11/27	0	0.00	1	50.90	51.10	-1	5,380	-0.02%
2020/11/26	1.1	51.35	1	51.20	50.90	0.1	5,536	0.00%
2020/11/25	13	52.85	0.1	52.40	51.00	12.9	5,796	0.22%
2020/11/24	0.2	51.20	0.1	51.60	50.30	0.1	5,849	0.00%
2020/11/23	1.1	51.95	9	51.98	51.60	-7.9	6,060	-0.13%
2020/11/20	1	51.91	0	0.00	51.70	1	6,105	0.02%
2020/11/19	6	52.95	1	52.20	52.90	5	6,169	0.08%
2020/11/18	5	51.12	5	51.90	52.00	0	6,242	0.00%
2020/11/17	0	0.00	1	50.20	50.60	-1	6,305	-0.02%
2020/11/16	0	51.30	0	0.00	50.90	0	6,329	0.00%
2020/11/13	0	0.00	0	50.20	51.80	0	6,340	0.00%
2020/11/12	0	50.60	1	49.90	49.70	-1	6,342	-0.02%
2020/11/11	1	52.50	1	52.20	51.90	0	6,297	0.00%
2020/11/10	2	53.60	1	54.00	52.60	1	6,300	0.02%
2020/11/06	5	55.66	8	54.38	54.20	-3	6,307	-0.05%
2020/11/05	0	0.00	1	54.50	54.10	-1	6,312	-0.02%
2020/11/04	5	54.98	5	54.20	54.80	0	6,334	0.00%
2020/11/03	0	0.00	1	54.00	54.20	-1	6,384	-0.02%
2020/11/02	7	54.50	6	54.68	53.70	1	6,503	0.02%
2020/10/30	2	52.80	0	0.00	52.50	2	6,728	0.03%
2020/10/29	10	53.55	10	53.80	54.30	0	6,732	0.00%
2020/10/28	1	53.30	3	53.27	53.40	-2	6,718	-0.03%
2020/10/26	3	54.97	7	54.90	54.90	-4	6,754	-0.06%
2020/10/23	0	0.00	10	56.58	57.30	-10	6,708	-0.15%
2020/10/22	4	56.15	1	58.10	56.30	3	6,726	0.04%
2020/10/21	1	58.40	1	58.90	58.10	0	6,710	0.00%
2020/10/20	1	60.10	2	58.80	58.70	-1	6,697	-0.01%
2020/10/19	5	60.10	4	59.43	59.40	1	6,677	0.01%
2020/10/16	5	61.08	3	61.20	61.20	2	6,647	0.03%
2020/10/14	5	59.34	3	59.43	60.10	2	6,628	0.03%
2020/10/13	17	60.28	4	60.08	59.30	13	6,637	0.20%
2020/10/12	2	64.25	4	63.48	61.40	-2	6,559	-0.03%
2020/10/08	10	62.40	1	62.10	62.60	9	6,531	0.14%
2020/10/07	2	63.00	0	0.00	63.00	2	6,530	0.03%
2020/10/06	2	63.60	0.1	63.60	64.10	1.9	6,551	0.03%
2020/10/05	2	64.40	7	64.49	63.30	-5	6,604	-0.08%
2020/09/30	4	62.75	2	62.85	63.00	2	6,640	0.03%
2020/09/29	8	64.73	8	63.73	63.00	0	6,660	0.00%
2020/09/25	3	57.83	0	0.00	58.20	3	6,589	0.05%
2020/09/24	2	62.65	1	62.80	62.40	1	6,539	0.02%
2020/09/22	2	63.90	0	0.00	62.10	2	6,573	0.03%
2020/09/21	0	0.00	17	63.83	63.30	-17	6,608	-0.26%
2020/09/18	1	65.40	2	65.65	64.60	-1	6,653	-0.02%
2020/09/17	4	65.18	3	64.77	65.30	1	6,705	0.01%
2020/09/16	12	64.58	5	65.20	64.60	7	6,707	0.10%
2020/09/15	8	65.51	11	65.17	66.20	-3	6,696	-0.04%
2020/09/14	35	66.95	22	67.09	64.10	13	6,710	0.19%
2020/09/11	0	0.00	3	63.23	62.80	-3	6,113	-0.05%
2020/09/10	17	65.17	20	65.55	63.00	-3	6,301	-0.05%
2020/09/09	21	67.21	13	67.08	63.70	8	6,227	0.13%
2020/09/08	9	67.70	7	68.23	68.80	2	6,001	0.03%
2020/09/07	5	62.72	9	62.74	62.60	-4	5,740	-0.07%
2020/09/04	8	61.16	11	60.70	61.80	-3	5,744	-0.05%
2020/09/03	9.1	61.00	7	59.87	60.70	2.1	5,837	0.04%
2020/09/02	2	63.30	6	63.13	62.80	-4	5,774	-0.07%
2020/09/01	26	63.87	32	63.48	64.50	-6	5,734	-0.10%
2020/08/31	18	64.16	14	63.03	62.10	4	5,622	0.07%
2020/08/28	0	0.00	9	65.40	65.40	-9	5,423	-0.17%
2020/08/27	33	59.58	29	58.11	59.50	4	5,414	0.07%
2020/08/26	3	57.07	3	56.07	56.60	0	5,297	0.00%
2020/08/25	3	55.13	7	56.74	56.50	-4	5,345	-0.07%
2020/08/24	2	58.50	2	60.20	56.50	0	5,387	0.00%
2020/08/21	9	58.01	5	58.50	58.80	4	5,407	0.07%
2020/08/20	0	0.00	5	53.50	55.00	-5	5,506	-0.09%
2020/08/19	1	58.40	1	58.60	58.00	0	5,686	0.00%
2020/08/18	1	58.30	4	58.35	58.80	-3	5,865	-0.05%
2020/08/17	0	0.00	2	56.00	55.30	-2	6,005	-0.03%
2020/08/14	3	55.50	0	0.00	55.70	3	6,198	0.05%
2020/08/13	4	55.75	7	55.53	54.40	-3	6,392	-0.05%
2020/08/12	1	58.00	16	57.57	57.80	-15	6,492	-0.23%
2020/08/11	2	57.05	2	58.95	57.10	0	6,583	0.00%
2020/08/10	2	58.40	5	60.82	59.00	-3	6,646	-0.05%
2020/08/07	8	61.16	1	61.60	61.00	7	6,707	0.10%
2020/08/06	15	64.21	8	63.75	62.50	7	6,726	0.10%
2020/08/05	30	64.81	12	64.37	64.00	18	6,659	0.27%
2020/08/04	2	62.00	3	62.00	62.00	-1	6,415	-0.02%
2020/07/31	7	51.86	2	49.15	51.30	5	6,594	0.08%
2020/07/30	0	0.00	1	46.00	49.80	-1	6,711	-0.01%
2020/07/29	2	45.98	0	0.00	45.30	2	6,851	0.03%
2020/07/28	5	42.05	9	41.88	44.45	-4	7,019	-0.06%
2020/07/27	5	46.06	2	45.80	44.50	3	7,058	0.04%
2020/07/24	2	49.98	3	49.60	48.60	-1	7,118	-0.01%
2020/07/23	1	49.85	8	49.70	50.00	-7	7,329	-0.10%
2020/07/22	3	50.97	1	51.30	50.30	2	7,617	0.03%
2020/07/21	4	50.98	1	50.00	50.00	3	7,620	0.04%
2020/07/20	6	49.83	22	47.81	50.90	-16	7,606	-0.21%
2020/07/17	23	49.80	3	50.82	50.00	20	7,585	0.26%
2020/07/16	3	53.63	2	53.75	53.50	1	7,581	0.01%
2020/07/15	3	53.03	2	52.20	51.90	1	7,579	0.01%
2020/07/14	1	54.20	1	54.80	54.20	0	7,518	0.00%
2020/07/13	1	56.90	2.1	56.43	56.00	-1.1	7,484	-0.01%
2020/07/10	5	58.32	1	57.60	57.70	4	7,472	0.05%
2020/07/09	5	58.10	8	59.58	60.10	-3	7,444	-0.04%
2020/07/08	1.3	58.72	4	58.73	58.10	-2.7	7,414	-0.04%
2020/07/07	5	58.10	1	58.80	57.60	4	7,391	0.05%
2020/07/06	9	60.93	5	61.34	60.10	4	7,335	0.05%
2020/07/03	2	59.00	2	58.75	59.80	0	7,252	0.00%
2020/07/02	5	59.50	3	59.83	59.00	2	7,209	0.03%
2020/07/01	1	57.80	0	0.00	57.90	1	7,155	0.01%
2020/06/30	2	59.40	10	59.25	58.50	-8	7,093	-0.11%
2020/06/29	8	59.43	0	0.00	61.10	8	7,017	0.11%
2020/06/24	3	56.87	10	56.42	56.80	-7	6,916	-0.10%
2020/06/23	6	62.00	2	62.00	59.60	4	6,816	0.06%
2020/06/22	0	0.00	2	61.30	62.00	-2	6,756	-0.03%
2020/06/19	5	60.28	1	60.20	59.80	4	6,668	0.06%
2020/06/18	13	63.02	6	63.18	62.50	7	6,538	0.11%
2020/06/17	4	63.58	20	62.02	64.30	-16	6,318	-0.25%
2020/06/16	7	59.53	3	59.43	58.50	4	6,058	0.07%
2020/06/15	8	60.25	6	60.25	60.30	2	5,980	0.03%
2020/06/12	0	0.00	4	57.50	58.80	-4	5,869	-0.07%
2020/06/11	5	59.92	14	59.83	56.60	-9	5,814	-0.15%
2020/06/10	13	60.55	14	61.34	61.90	-1	5,692	-0.02%
2020/06/09	19	53.72	5	56.04	57.60	14	5,509	0.25%
2020/06/08	2.5	53.72	4	54.25	52.40	-1.5	5,447	-0.03%
2020/06/05	0	0.00	1	54.60	55.60	-1	5,403	-0.02%
2020/06/04	9	57.20	0	0.00	56.10	9	5,468	0.16%
2020/06/03	5	58.18	5	58.32	58.20	0	5,474	0.00%
2020/06/02	3.5	57.11	11	56.21	57.10	-7.5	5,474	-0.14%
2020/06/01	8	60.56	3	59.80	59.40	5	5,379	0.09%
2020/05/29	10	60.09	15	59.66	61.50	-5	5,276	-0.09%
2020/05/28	13	58.65	17	57.16	57.70	-4	5,155	-0.08%
2020/05/27	25	61.08	14	60.36	59.10	11	5,035	0.22%
2020/05/26	18	65.47	13	64.72	64.50	5	4,852	0.10%
2020/05/25	16	59.39	16	62.75	64.30	0	4,629	0.00%
2020/05/22	13	58.72	17	58.58	58.80	-4	4,433	-0.09%
2020/05/21	20	56.54	19	56.59	55.90	1	4,276	0.02%
2020/05/20	14	52.63	24	51.40	54.60	-10	4,088	-0.24%
2020/05/19	7	49.46	1	51.00	49.80	6	3,873	0.15%
2020/05/18	8	47.66	18	47.43	48.85	-10	3,754	-0.27%
2020/05/15	10	44.44	9	43.34	44.45	1	3,680	0.03%
2020/05/14	12	45.65	3	46.38	45.00	9	3,605	0.25%
2020/05/13	3	44.83	8	45.34	46.85	-5	3,532	-0.14%
2020/05/12	2	43.13	42	39.78	42.60	-40	3,447	-1.16%
2020/05/11	5	42.15	0	0.00	42.15	5	3,368	0.15%
2020/05/08	11	49.18	10	49.50	46.80	1	3,318	0.03%
2020/05/07	40	51.74	16	49.86	52.00	24	3,215	0.75%
2020/05/06	30.4	58.36	103	52.31	50.50	-72.6	3,097	-2.35%	大賣/
2020/05/05	14	54.49	10.1	53.85	55.90	3.9	2,913	0.13%
2020/05/04	17	49.41	5	50.90	50.90	12	2,724	0.44%
2020/04/30	8	46.31	6	46.06	46.30	2	2,540	0.08%
2020/04/29	7.1	45.28	2	45.63	46.65	5.1	2,440	0.21%
2020/04/28	16	46.43	11	46.04	46.90	5	2,325	0.22%
2020/04/27	76	46.19	2	46.20	46.20	74	2,094	3.53%
2020/04/22	1	35.65	1	34.70	34.75	0	1,720	0.00%
2020/04/21	0	0.00	1	33.45	35.40	-1	1,674	-0.06%
2020/04/20	2	34.13	7	33.92	34.55	-5	1,585	-0.32%
2020/04/17	0	0.00	3	32.65	32.60	-3	1,533	-0.20%
2020/04/16	6	32.00	0	0.00	32.40	6	1,508	0.40%
2020/04/15	7	33.56	2	33.75	33.10	5	1,481	0.34%
2020/04/14	9	34.26	0	0.00	34.50	9	1,434	0.63%
2020/04/13	5	34.53	2	35.00	35.50	3	1,374	0.22%
2020/04/07	0	0.00	1	29.75	29.30	-1	1,202	-0.08%
2020/04/01	0	0.00	1	27.80	28.45	-1	1,166	-0.09%
2020/03/27	0	0.00	6	28.90	29.20	-6	1,131	-0.53%
2020/03/26	3	27.55	2	27.80	27.80	1	1,090	0.09%
2020/03/23	2	25.65	0	0.00	25.50	2	1,051	0.19%
2020/03/20	0	0.00	2	27.48	27.65	-2	1,044	-0.19%
2020/03/19	1	25.65	2	26.38	25.70	-1	1,027	-0.10%
2020/03/18	2	28.80	0	0.00	28.50	2	1,002	0.20%
2020/03/17	6	28.53	1	28.20	28.00	5	981	0.51%
2020/03/16	0	0.00	10	31.35	30.70	-10	955	-1.05%
2020/03/12	5	34.67	0	0.00	33.65	5	899	0.56%
2020/03/11	2	37.05	4	36.49	37.00	-2	846	-0.24%
2020/03/10	2	37.53	3	37.63	36.85	-1	799	-0.13%
2020/03/09	2	35.35	1	36.05	36.05	1	676	0.15%
2020/03/06	2	32.78	1	32.00	32.80	1	596	0.17%
2020/03/05	2	30.33	0	0.00	29.85	2	518	0.39%
2020/03/03	2	29.70	0	0.00	29.60	2	497	0.40%
2020/03/02	1	29.80	0	0.00	29.95	1	490	0.20%
2020/02/26	1	30.80	0	0.00	30.40	1	471	0.21%
2020/02/21	0	0.00	1	31.60	31.65	-1	422	-0.24%
2020/02/19	0	0.00	3	31.62	30.85	-3	399	-0.75%
2020/02/18	4	30.95	0	0.00	31.90	4	384	1.04%
2020/02/17	4	29.10	0	0.00	30.25	4	342	1.17%
2020/02/14	0	0.00	2	30.00	29.90	-2	324	-0.62%
2020/02/13	1	28.20	0	0.00	27.60	1	294	0.34%
2020/02/12	1	28.60	0	0.00	28.45	1	291	0.34%
2020/02/11	1	28.90	0	0.00	28.55	1	291	0.34%
2020/02/10	1	28.10	0	0.00	28.60	1	291	0.34%
2019/11/21	2	28.00	1	27.20	27.90	1	360	0.28%
2019/11/01	0	0.00	1	29.90	29.90	-1	348	-0.29%
2019/10/28	2	29.45	0	0.00	29.50	2	372	0.54%
2019/10/24	0	0.00	1	29.60	29.85	-1	378	-0.26%
2019/10/22	1	29.30	0	0.00	29.70	1	387	0.26%
2019/10/18	0	0.00	1	30.05	30.10	-1	413	-0.24%
2019/10/17	1	29.45	1	29.90	29.80	0	426	0.00%
2019/10/16	1	29.35	0	0.00	29.70	1	439	0.23%
2019/08/28	1	29.50	0	0.00	29.60	1	678	0.15%
2019/08/27	0	0.00	2	29.28	29.15	-2	671	-0.30%
2019/08/21	1	28.90	0	0.00	28.85	1	666	0.15%
2019/08/20	0	0.00	1	28.85	29.20	-1	665	-0.15%
2019/08/16	1	29.20	0	0.00	29.10	1	667	0.15%
2019/08/07	1	31.15	0	0.00	31.05	1	656	0.15%
2019/07/25	2	34.53	1	34.40	34.35	1	655	0.15%
2019/07/24	1	34.00	0	0.00	33.90	1	651	0.15%
2019/07/23	0	0.00	6	34.25	34.10	-6	651	-0.92%
2019/07/22	0	0.00	3	35.30	35.05	-3	636	-0.47%
2019/07/19	0	0.00	5	35.73	35.50	-5	627	-0.80%
2019/07/16	1	36.50	1	36.70	35.85	0	581	0.00%
2019/07/15	1	35.30	1	35.60	36.00	0	549	0.00%
2019/07/11	1	33.30	0	0.00	32.80	1	489	0.20%
2019/07/10	0	0.00	3	32.95	32.40	-3	471	-0.64%
2019/07/05	2	33.80	0	0.00	33.50	2	450	0.44%
2019/07/04	0	0.00	1	33.15	33.40	-1	436	-0.23%
2019/07/03	3	33.45	2	33.30	33.00	1	425	0.24%