台康生技 (6589)-華南永昌-台中券商分點個股進出

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
78.7
漲跌
--
漲幅
0.00%
成交量
308張
產業
上櫃生技醫療類股▼0.23%
518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

台康生技 (6589)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/04/19	0	0.00	1	77.30	77.00	-1	674	-0.15%
2024/04/18	0	80.60	0	0.00	80.60	0	665	0.00%
2024/04/17	0	0.00	1	80.70	81.30	-1	668	-0.15%
2024/04/16	1.2	79.53	0.2	79.10	79.10	1	667	0.15%
2024/04/15	2.4	82.53	4	82.45	82.30	-1.6	652	-0.25%
2024/04/12	0.1	85.50	1.3	85.58	85.30	-1.2	639	-0.19%
2024/04/11	1	86.00	0	0.00	85.80	1	638	0.16%
2024/04/10	0	0.00	1	86.90	86.00	-1	642	-0.16%
2024/04/09	0.1	85.97	0	0.00	85.50	0.1	644	0.02%
2024/04/08	1	86.00	1	86.80	85.90	0	653	0.00%
2024/04/03	1	86.60	0	0.00	86.40	1	654	0.15%
2024/04/02	0.1	87.70	0	0.00	87.10	0.1	654	0.02%
2024/03/29	1	87.00	7	87.90	87.00	-6	659	-0.91%
2024/03/28	0	0.00	1	88.30	88.00	-1	663	-0.15%
2024/03/27	0	0.00	2	88.15	88.20	-2	662	-0.30%
2024/03/26	2.1	86.20	0	0.00	85.60	2.1	661	0.32%
2024/03/25	0	0.00	1	87.90	87.40	-1	657	-0.15%
2024/03/20	1.1	85.70	0	0.00	85.90	1.1	667	0.16%
2024/03/19	7	86.70	0	0.00	86.90	7	656	1.07%
2024/03/18	13	87.17	0	0.00	86.90	13	653	1.99%
2024/03/15	1.3	88.75	2	88.55	88.40	-0.7	650	-0.11%
2024/03/14	0.3	88.98	2	89.55	88.70	-1.8	658	-0.27%
2024/03/13	4.3	89.40	21	89.70	89.10	-16.7	659	-2.53%
2024/03/12	3.8	88.66	0	0.00	88.70	3.8	648	0.59%
2024/03/11	8	88.68	0	0.00	88.60	8	646	1.24%
2024/03/08	5.6	91.43	4	91.18	90.60	1.6	640	0.24%
2024/03/07	18	90.40	0	92.10	92.10	18	642	2.80%
2024/03/06	5	92.24	3	91.50	91.50	2	639	0.31%
2024/03/04	1	93.30	0	0.00	93.00	1	638	0.16%
2024/03/01	0	0.00	5	94.00	93.60	-5	686	-0.73%
2024/02/29	8	94.58	0.1	94.60	94.80	7.9	720	1.10%
2024/02/27	4	96.45	5	95.66	94.90	-1	724	-0.14%
2024/02/26	3.1	96.31	4	96.03	96.60	-0.9	721	-0.13%
2024/02/23	0.1	93.60	0.1	93.90	93.60	0	714	0.00%
2024/02/22	0	94.20	0	0.00	94.00	0	727	0.00%
2024/02/20	4	95.00	5	95.10	95.00	-1	879	-0.11%
2024/02/19	0	0.00	8	94.78	95.00	-8	881	-0.91%
2024/02/16	0	0.00	2	94.85	94.90	-2	881	-0.23%
2024/02/15	1	92.20	1	91.90	92.00	0	877	0.00%
2024/02/05	1	91.50	1	91.80	91.80	0	878	0.00%
2024/02/02	2	92.80	2	92.70	92.60	0	886	0.00%
2024/01/31	0	0.00	2	94.40	94.20	-2	897	-0.22%
2024/01/30	8	92.90	2	93.10	93.00	6	908	0.66%
2024/01/29	2	92.30	9	92.74	95.50	-7	901	-0.78%
2024/01/26	2	96.20	1	96.00	96.00	1	833	0.12%
2024/01/25	1	95.80	0	0.00	95.70	1	852	0.12%
2024/01/24	1	97.20	0	0.00	97.10	1	875	0.11%
2024/01/23	0	98.30	1	98.20	98.20	-1	902	-0.11%
2024/01/22	0	0.00	0	96.40	96.00	0	935	0.00%
2024/01/18	0	0.00	0.5	96.00	95.30	-0.5	1,034	-0.05%
2024/01/17	1	95.50	3	96.60	95.60	-2	1,054	-0.19%
2024/01/16	1	97.50	0	0.00	97.50	1	1,096	0.09%
2024/01/15	0	0.00	0	98.50	98.00	0	1,132	0.00%
2024/01/12	1	96.40	0	0.00	96.40	1	1,143	0.09%
2024/01/11	0	0.00	2	96.70	97.80	-2	1,147	-0.17%
2024/01/10	0	98.20	0	0.00	97.50	0	1,152	0.00%
2024/01/09	0	98.60	1	98.70	98.10	-1	1,150	-0.09%
2024/01/08	0	100.00	0	0.00	99.60	0	1,146	0.00%
2024/01/05	0	0.00	0	100.50	101.00	0	1,145	0.00%
2024/01/04	0	99.90	0	0.00	99.70	0	1,144	0.00%
2024/01/03	1	103.00	1	101.50	101.00	0	1,142	0.00%
2024/01/02	2	102.00	0	0.00	102.50	2	1,143	0.17%
2023/12/29	1	100.50	0	0.00	100.50	1	1,136	0.09%
2023/12/26	0	0.00	1	99.80	100.50	-1	1,137	-0.09%
2023/12/21	3	100.83	0	0.00	100.50	3	1,137	0.26%
2023/12/19	0	102.00	0	0.00	101.50	0	1,145	0.00%
2023/12/18	0	0.00	0	103.00	103.50	0	1,178	0.00%
2023/12/15	0	0.00	0	103.00	103.00	0	1,182	0.00%
2023/12/14	0	102.50	0	0.00	102.00	0	1,199	0.00%
2023/12/12	0	0.00	1	102.50	103.00	-1	1,244	-0.08%
2023/12/11	5	103.40	4	102.75	103.00	1	1,240	0.08%
2023/12/08	0	102.50	0	0.00	101.50	0	1,238	0.00%
2023/12/06	0	0.00	0.3	102.50	101.50	-0.3	1,232	-0.03%
2023/12/05	0.1	101.50	0	0.00	102.00	0.1	1,229	0.01%
2023/12/04	0.1	105.00	6	104.50	105.00	-5.9	1,220	-0.48%
2023/11/30	2	103.00	1	104.00	103.00	1	1,204	0.08%
2023/11/29	2	104.50	0.6	104.50	105.00	1.4	1,194	0.12%
2023/11/28	3	108.33	1.2	105.00	104.50	1.8	1,191	0.15%
2023/11/27	2.2	106.50	2	106.25	106.50	0.1	1,148	0.01%
2023/11/24	1	102.50	0	102.75	103.50	1	1,119	0.09%
2023/11/22	1	102.00	0	0.00	101.00	1	1,125	0.09%
2023/11/21	2	100.45	1	100.50	101.50	1	1,125	0.09%
2023/11/20	2	101.00	0	0.00	100.50	2	1,117	0.18%
2023/11/17	10	108.25	10	104.90	104.50	0	1,074	0.00%
2023/11/16	0.1	104.00	1	103.00	103.00	-1	974	-0.10%
2023/11/15	0	0.00	0	101.50	102.00	0	974	0.00%
2023/11/13	1	101.00	0	0.00	101.00	1	987	0.10%
2023/11/10	0	101.50	0	0.00	101.50	0	990	0.00%
2023/11/09	0	103.50	0	0.00	103.00	0	990	0.00%
2023/11/07	5	106.50	0	0.00	104.50	5	1,039	0.49%
2023/11/06	0	0.00	0	104.00	105.00	0	1,070	0.00%
2023/11/03	0	104.17	0	0.00	102.50	0	1,074	0.00%
2023/11/02	0	103.50	0	0.00	103.50	0	1,071	0.00%
2023/11/01	0	0.00	1	105.00	104.50	-1	1,057	-0.09%
2023/10/31	0	0.00	3	106.50	106.50	-3	1,041	-0.29%
2023/10/30	1	106.50	3.2	106.95	106.00	-2.2	1,048	-0.21%
2023/10/27	2	105.27	2	106.25	106.00	0	1,033	0.00%
2023/10/26	0	104.00	2	103.75	102.50	-2	986	-0.20%
2023/10/23	0.1	100.00	5	99.94	100.50	-4.9	919	-0.53%
2023/10/20	5	95.46	6	95.85	96.00	-1	908	-0.11%
2023/10/19	3	93.33	1	93.00	93.30	2	923	0.22%
2023/10/18	1	92.10	0	0.00	92.10	1	936	0.11%
2023/10/11	0	98.20	0	0.00	97.30	0	1,036	0.00%
2023/10/05	0	0.00	1	99.10	98.50	-1	1,061	-0.09%
2023/09/26	1	99.00	0	0.00	96.70	1	1,165	0.09%
2023/09/21	0	100.50	0	0.00	98.30	0	1,321	0.00%
2023/09/20	1	96.90	0	0.00	97.70	1	1,318	0.08%
2023/09/19	1	100.50	0	0.00	97.10	1	1,380	0.07%
2023/09/18	1	100.98	2	100.25	99.60	-1	1,372	-0.07%
2023/09/15	0	0.00	0	95.00	96.10	0	1,353	0.00%
2023/09/12	1	93.70	0	0.00	93.00	1	1,369	0.07%
2023/08/30	1	95.40	0	0.00	96.00	1	1,477	0.07%
2023/08/28	1	93.00	0	0.00	94.10	1	1,508	0.07%
2023/08/18	0	0.00	3	94.63	93.40	-3	1,612	-0.19%
2023/08/16	0	0.00	0	93.50	93.40	0	1,662	0.00%
2023/08/15	0	0.00	0	95.00	92.00	0	1,705	0.00%
2023/08/14	2	91.50	0	0.00	91.30	2	1,771	0.11%
2023/08/11	2	95.70	1	96.00	95.00	1	1,989	0.05%
2023/08/10	0	97.50	0	0.00	96.50	0	1,989	0.00%
2023/08/09	2	101.50	0	0.00	101.00	2	2,005	0.10%
2023/08/07	0	102.00	1	101.50	101.50	-1	2,135	-0.05%
2023/08/04	0	0.00	1	102.50	103.00	-1	2,171	-0.05%
2023/08/02	10	101.50	0	0.00	102.00	10	2,283	0.44%
2023/07/31	3	106.00	2	105.50	105.00	1	2,610	0.04%
2023/07/28	0	0.00	7	105.50	106.00	-7	2,825	-0.25%
2023/07/26	0	0.00	3	108.00	107.50	-3	3,034	-0.10%
2023/07/25	1	110.00	3	110.00	110.00	-2	3,024	-0.07%
2023/07/24	0	0.00	2	110.00	110.00	-2	3,013	-0.07%
2023/07/21	1	108.00	3.1	109.65	108.00	-2.1	3,024	-0.07%
2023/07/19	1	109.50	0	0.00	109.50	1	3,061	0.03%
2023/07/18	0	0.00	0.5	106.50	106.50	-0.5	3,098	-0.02%
2023/07/17	1	109.00	3	109.00	109.00	-2	3,141	-0.06%
2023/07/14	0	0.00	0	107.50	107.00	0	3,155	0.00%
2023/07/13	0	105.00	0.4	106.00	105.00	-0.4	3,162	-0.01%
2023/07/12	0	107.00	0.1	106.50	106.50	-0.1	3,165	0.00%
2023/07/10	2	109.25	0	0.00	108.00	2	3,206	0.06%
2023/07/05	0	0.00	2.2	109.45	109.00	-2.2	3,365	-0.07%
2023/07/04	1	109.50	2	109.50	109.50	-1	3,397	-0.03%
2023/07/03	2	110.75	0.1	110.50	110.50	1.9	3,502	0.05%
2023/06/30	3	113.83	0	0.00	112.00	3	3,482	0.09%
2023/06/29	3.3	115.22	3	115.33	115.00	0.3	3,478	0.01%
2023/06/28	3	111.83	1	112.00	112.00	2	3,436	0.06%
2023/06/27	0.5	111.47	9.2	110.86	111.50	-8.7	3,431	-0.25%
2023/06/26	1	108.50	0	0.00	107.00	1	3,404	0.03%
2023/06/21	1.1	108.03	1	107.50	108.00	0.1	3,422	0.00%
2023/06/19	1	109.50	2	111.00	110.00	-1	3,423	-0.03%
2023/06/16	2	109.00	1	110.04	109.50	1	3,422	0.03%
2023/06/15	2	108.75	6	109.58	108.50	-4	3,420	-0.12%
2023/06/14	1	110.00	0.1	110.00	109.00	0.9	3,427	0.03%
2023/06/13	1	109.01	0	0.00	109.00	1	3,449	0.03%
2023/06/12	1	110.00	0.1	109.50	109.50	0.9	3,452	0.03%
2023/06/09	3	109.83	0	0.00	109.50	3	3,471	0.09%
2023/06/08	0	0.00	1	109.50	109.00	-1	3,494	-0.03%
2023/06/06	1	109.50	4	109.13	109.50	-3	3,555	-0.08%
2023/06/05	0.1	111.00	0.5	111.50	110.00	-0.4	3,565	-0.01%
2023/06/02	5	112.00	5	111.00	111.00	0	3,560	0.00%
2023/06/01	0.3	111.60	0	0.00	111.50	0.3	3,571	0.01%
2023/05/31	1	112.48	0	0.00	113.00	1	3,586	0.03%
2023/05/29	1	111.50	1	111.50	111.50	0	3,595	0.00%
2023/05/26	2	111.25	1.1	111.50	110.50	0.9	3,607	0.03%
2023/05/25	5.1	112.11	0	0.00	111.50	5.1	3,607	0.14%
2023/05/24	10	116.25	11.1	113.50	113.50	-1.1	3,625	-0.03%
2023/05/23	0	0.00	1	115.50	115.00	-1	3,643	-0.03%
2023/05/19	4	112.00	0.1	112.00	111.00	3.9	3,640	0.11%
2023/05/18	7.2	115.46	1	115.00	114.00	6.2	3,633	0.17%
2023/05/17	13	117.50	6.2	119.61	116.50	6.8	3,594	0.19%
2023/05/16	0	0.00	3	109.50	110.00	-3	3,389	-0.09%
2023/05/15	2	110.23	0	0.00	108.50	2	3,459	0.06%
2023/05/12	0.2	112.03	0.2	110.50	114.00	0	3,526	0.00%
2023/05/11	3.1	114.32	1.1	116.36	112.50	2	3,656	0.05%
2023/05/10	1	121.50	0	0.00	120.00	1	3,832	0.03%
2023/05/09	1	128.00	3	123.67	120.50	-2	3,943	-0.05%
2023/05/08	1.4	126.57	2	129.00	125.00	-0.6	3,923	-0.01%
2023/05/05	6.4	127.07	9.3	126.78	127.50	-2.9	3,866	-0.07%
2023/05/04	0.4	122.66	6	121.25	122.50	-5.6	3,652	-0.15%
2023/05/03	4.2	119.72	6	117.67	115.50	-1.8	3,474	-0.05%
2023/05/02	2	114.50	2	116.00	117.50	0	3,395	0.00%
2023/04/26	2	103.00	1	101.50	103.50	1	3,413	0.03%
2023/04/25	13	105.54	0	0.00	106.00	13	3,401	0.38%
2023/04/24	0	109.50	0	0.00	109.50	0	3,414	0.00%
2023/04/21	2.2	112.21	3.3	110.95	109.50	-1.1	3,460	-0.03%
2023/04/20	13	118.80	9.8	115.67	115.00	3.2	3,444	0.09%
2023/04/19	0.1	118.95	0.1	118.50	120.50	0	3,437	0.00%
2023/04/18	0	0.00	11	120.09	120.00	-11	3,585	-0.31%
2023/04/17	1.1	120.92	12.1	118.84	119.00	-11	3,631	-0.30%
2023/04/14	6	122.92	8.1	120.00	120.00	-2.1	3,691	-0.06%
2023/04/13	0	0.00	1	122.50	121.50	-1	3,765	-0.03%
2023/04/12	3.1	122.03	2	122.50	120.50	1.1	3,768	0.03%
2023/04/11	0.2	118.00	1.2	118.35	118.50	-1	3,730	-0.03%
2023/04/10	24	121.60	11.1	118.50	117.50	13	3,753	0.35%
2023/04/07	8	121.75	6.1	121.67	121.50	1.9	3,755	0.05%
2023/04/06	2.1	122.68	5.1	122.60	121.50	-3	3,795	-0.08%
2023/03/31	1.1	117.05	0.3	117.00	116.50	0.8	3,756	0.02%
2023/03/30	5.2	119.94	0	0.00	117.50	5.2	3,851	0.14%
2023/03/29	2.1	116.30	6.2	117.69	120.00	-4.2	3,868	-0.11%
2023/03/28	2.5	116.10	0	0.00	114.00	2.5	3,913	0.06%
2023/03/27	2.5	117.50	4	117.25	117.50	-1.5	3,987	-0.04%
2023/03/24	7	112.58	7	114.00	115.00	0	4,134	0.00%
2023/03/23	0	0.00	1	114.00	111.50	-1	4,554	-0.02%
2023/03/22	0	0.00	6	112.00	112.00	-6	4,564	-0.13%
2023/03/21	1	112.00	0	0.00	111.50	1	4,705	0.02%
2023/03/20	1	112.50	0	0.00	112.50	1	4,855	0.02%
2023/03/17	0	0.00	1.1	109.48	111.00	-1.1	5,036	-0.02%
2023/03/16	1.1	108.95	2	107.50	108.00	-1	5,213	-0.02%
2023/03/14	1	113.00	1	112.00	111.50	0	5,871	0.00%
2023/03/13	0	0.00	11	108.77	111.50	-11	6,309	-0.17%
2023/03/10	3	112.17	0	0.00	111.50	3	6,783	0.04%
2023/03/09	2.4	113.71	0.2	114.00	113.00	2.2	7,147	0.03%
2023/03/08	0.1	116.00	0	0.00	115.50	0.1	7,227	0.00%
2023/03/07	1.2	118.75	1	117.50	117.00	0.2	7,301	0.00%
2023/03/06	2.1	116.76	0	0.00	118.00	2.1	7,404	0.03%
2023/03/03	1.2	119.59	3.2	119.82	119.00	-2	7,530	-0.03%
2023/03/02	3	121.50	1	121.50	122.00	2	7,708	0.03%
2023/03/01	0	0.00	1	120.50	120.50	-1	7,922	-0.01%
2023/02/24	1	119.00	1	119.50	119.00	0	8,227	0.00%
2023/02/23	1.2	119.57	2.1	118.04	119.50	-0.9	8,437	-0.01%
2023/02/22	3.1	117.20	1.1	117.46	116.00	2	8,623	0.02%
2023/02/21	2.3	118.54	2	119.25	119.50	0.3	8,875	0.00%
2023/02/20	3.1	120.99	0.1	120.50	120.00	3	9,189	0.03%
2023/02/17	0.1	122.00	2	122.75	120.50	-2	9,348	-0.02%
2023/02/16	0.3	123.17	1	123.00	123.00	-0.7	9,557	-0.01%
2023/02/15	0	0.00	1	121.00	122.50	-1	9,737	-0.01%
2023/02/14	10.1	122.90	1	124.00	121.50	9.1	9,804	0.09%
2023/02/13	3	125.00	5	124.70	123.00	-2	9,774	-0.02%
2023/02/10	5.3	131.20	11	129.27	128.00	-5.7	9,728	-0.06%
2023/02/09	7	131.07	6	130.75	128.50	1	9,627	0.01%
2023/02/08	19.2	132.05	18.8	130.73	131.00	0.4	9,498	0.00%
2023/02/07	1	123.00	3	124.17	125.00	-2	9,271	-0.02%
2023/02/06	3	121.33	17	121.65	119.50	-14	9,173	-0.15%
2023/02/03	1	121.00	4	120.25	119.00	-3	9,119	-0.03%
2023/02/02	16	117.13	6	118.42	118.50	10	9,084	0.11%
2023/02/01	1	117.50	0	0.00	117.00	1	9,087	0.01%
2023/01/31	2.1	115.29	9	115.72	118.00	-7	9,112	-0.08%
2023/01/30	1	112.00	0	0.00	111.00	1	9,105	0.01%
2023/01/17	2	110.01	0	0.00	109.00	2	9,172	0.02%
2023/01/16	5.1	108.01	5	110.20	111.00	0.1	9,188	0.00%
2023/01/13	1	109.50	1	110.00	109.00	0	9,212	0.00%
2023/01/12	0.5	110.50	0	0.00	109.00	0.5	9,258	0.01%
2023/01/11	13	113.92	10	111.75	111.50	3	9,249	0.03%
2023/01/10	3	115.97	2	115.50	113.50	1	9,278	0.01%
2023/01/09	10.1	117.24	8	116.44	117.50	2.1	9,363	0.02%
2023/01/06	23	118.11	5	119.30	117.00	18	9,455	0.19%
2023/01/05	4	118.25	0	0.00	114.50	4	9,413	0.04%
2023/01/04	0.1	117.50	11	117.91	116.50	-10.9	9,477	-0.12%
2023/01/03	5.1	118.89	6.4	119.91	118.50	-1.3	9,530	-0.01%
2022/12/30	1	124.50	0	0.00	123.00	1	9,589	0.01%
2022/12/29	1	121.00	5	122.80	124.00	-4	9,709	-0.04%
2022/12/28	8	124.88	1	125.50	123.00	7	9,823	0.07%
2022/12/27	3	127.00	10	125.45	126.50	-7	10,020	-0.07%
2022/12/26	11	125.18	13	126.58	124.00	-2	10,139	-0.02%
2022/12/23	5	125.90	8.1	123.89	125.50	-3.1	10,219	-0.03%
2022/12/22	1	121.50	4.1	124.36	125.00	-3.1	10,331	-0.03%
2022/12/21	3.1	123.52	0	0.00	121.00	3.1	10,345	0.03%
2022/12/20	30	123.67	21	124.14	121.00	9	10,453	0.09%
2022/12/19	19	126.32	1	127.50	126.00	18	10,465	0.17%
2022/12/16	58	126.05	37	126.16	124.50	21	10,510	0.20%
2022/12/15	54.2	125.14	55	125.64	124.50	-0.8	10,564	-0.01%
2022/12/14	3.2	131.00	0	131.00	131.00	3.2	10,167	0.03%
2022/12/13	33	147.32	24.1	148.24	145.50	8.9	10,221	0.09%
2022/12/12	36.1	150.62	15	148.93	146.50	21.1	10,292	0.21%
2022/12/09	7.2	152.62	12.3	153.47	154.00	-5.1	10,248	-0.05%
2022/12/08	5	150.40	34.3	149.42	149.50	-29.3	10,391	-0.28%
2022/12/07	54	149.52	42.6	151.27	151.00	11.4	10,371	0.11%
2022/12/06	95	152.89	83	152.99	150.50	12	10,144	0.12%
2022/12/05	35.1	159.53	30	159.33	158.50	5	9,984	0.05%
2022/12/02	68	154.09	64.9	153.88	151.00	3.1	9,667	0.03%
2022/12/01	29.3	138.40	54.6	144.33	150.00	-25.3	9,409	-0.27%
2022/11/30	4	135.88	10	136.00	136.50	-6	9,367	-0.06%
2022/11/29	0.1	131.00	25	133.84	133.00	-24.9	9,469	-0.26%
2022/11/28	6	132.92	3	133.33	133.50	3	9,588	0.03%
2022/11/25	18	132.39	0.8	132.53	130.50	17.2	9,787	0.18%
2022/11/24	17.1	133.84	12	134.63	134.00	5.1	10,147	0.05%
2022/11/23	40.1	135.12	15	135.17	136.50	25.1	10,352	0.24%
2022/11/22	10.1	132.08	15	131.53	130.50	-4.9	10,437	-0.05%
2022/11/21	16	134.28	13.3	134.98	132.50	2.7	10,491	0.03%
2022/11/18	13.2	131.08	10.3	131.83	131.00	2.9	10,604	0.03%
2022/11/17	32.2	131.96	47.6	130.20	128.50	-15.5	10,546	-0.15%
2022/11/16	20	127.07	41	127.12	130.00	-21	10,410	-0.20%
2022/11/15	6.6	120.65	6.2	120.93	121.00	0.4	10,174	0.00%
2022/11/14	18.2	115.97	33.5	117.15	121.00	-15.3	9,995	-0.15%
2022/11/11	32.5	110.14	32.2	111.03	114.00	0.2	9,757	0.00%
2022/11/10	1	110.50	7	108.79	106.50	-6	9,544	-0.06%
2022/11/09	1	104.50	2	105.00	105.50	-1	9,451	-0.01%
2022/11/08	0	0.00	2	105.25	103.50	-2	9,447	-0.02%
2022/11/07	0	0.00	1	104.50	105.00	-1	9,432	-0.01%
2022/11/04	1	109.00	1	108.00	104.00	0	9,410	0.00%
2022/11/03	9	106.67	3	106.83	106.50	6	9,359	0.06%
2022/11/02	2	106.25	2	104.25	106.50	0	9,324	0.00%
2022/11/01	0	0.00	3	104.00	103.50	-3	9,271	-0.03%
2022/10/28	1	102.50	9	98.42	98.30	-8	9,211	-0.09%
2022/10/27	4	99.80	8	101.35	102.00	-4	9,188	-0.04%
2022/10/26	8	98.98	2	98.80	98.60	6	9,147	0.07%
2022/10/25	9.1	100.85	1.1	101.00	100.00	8.1	9,072	0.09%
2022/10/24	1	106.00	1	108.00	105.00	0	8,977	0.00%
2022/10/21	4	108.88	2	108.00	107.00	2	8,954	0.02%
2022/10/20	5	108.20	3	110.17	112.00	2	8,906	0.02%
2022/10/19	3.1	112.97	3	111.83	110.50	0.1	8,849	0.00%
2022/10/18	1	112.50	1	113.00	112.50	0	8,859	0.00%
2022/10/17	2	108.00	4	109.63	111.00	-2	8,801	-0.02%
2022/10/14	4	116.13	4.2	115.95	115.50	-0.2	8,664	0.00%
2022/10/13	7	110.93	13.1	111.83	108.00	-6.1	8,521	-0.07%
2022/10/12	3.1	113.66	5	113.80	113.00	-1.9	8,381	-0.02%
2022/10/11	11.1	110.94	5	112.10	110.50	6.1	8,250	0.07%
2022/10/07	10.1	114.73	2.1	118.83	114.00	8	8,119	0.10%
2022/10/06	16	115.22	29	116.62	118.50	-13	7,954	-0.16%
2022/10/05	6.2	113.73	6	113.67	113.00	0.2	7,788	0.00%
2022/10/04	19	114.76	21.1	115.10	114.50	-2.1	7,613	-0.03%
2022/10/03	10	108.35	13	109.50	110.50	-3	7,368	-0.04%
2022/09/30	9	104.61	9	105.89	107.50	0	7,173	0.00%
2022/09/29	5	103.30	7	104.00	103.50	-2	6,997	-0.03%
2022/09/28	21	102.40	16	101.81	99.10	5	6,804	0.07%
2022/09/27	10	104.40	3	106.00	107.00	7	6,688	0.10%
2022/09/26	8	105.63	9	107.06	104.50	-1	6,533	-0.02%
2022/09/23	12	108.79	10	109.75	108.00	2	6,431	0.03%
2022/09/22	22	110.55	21	110.29	112.00	1	6,289	0.02%
2022/09/21	0	0.00	2	106.25	107.50	-2	6,052	-0.03%
2022/09/20	8	108.50	6	107.75	107.00	2	6,006	0.03%
2022/09/19	26	109.31	16	108.13	107.50	10	5,930	0.17%
2022/09/16	17	117.18	8	117.94	116.00	9	5,738	0.16%
2022/09/15	34	119.91	38	121.09	117.50	-4	5,663	-0.07%
2022/09/14	46	117.54	35	117.84	116.00	11	5,337	0.21%
2022/09/13	14.2	118.50	7	118.36	118.00	7.2	5,171	0.14%
2022/09/12	22	118.73	20	118.63	120.00	2	5,066	0.04%
2022/09/08	18	118.53	13	119.19	118.50	5	4,871	0.10%
2022/09/07	20	116.63	10	117.45	119.00	10	4,729	0.21%
2022/09/06	24	121.08	35	120.34	118.50	-11	4,486	-0.25%
2022/09/05	14.1	132.61	17	131.62	129.00	-2.9	4,136	-0.07%
2022/09/02	10	132.35	3.1	132.74	129.50	6.9	3,925	0.18%
2022/09/01	13.1	129.59	25	130.20	129.50	-11.9	3,703	-0.32%
2022/08/31	27.1	134.22	30.3	132.16	128.00	-3.3	3,382	-0.10%
2022/08/30	12	123.92	22.1	125.28	129.50	-10.1	2,871	-0.35%
2022/08/29	22.2	119.27	6.1	120.94	118.00	16	2,454	0.65%
2022/08/26	31.2	118.68	51	118.68	117.00	-19.9	2,132	-0.93%
2022/08/25	19	112.11	22.2	111.95	112.00	-3.2	1,749	-0.18%
2022/08/24	3	106.32	11	110.23	111.50	-8	1,399	-0.57%
2022/08/23	5	101.10	5	99.42	101.50	0	1,256	0.00%
2022/08/22	9.3	96.64	13.4	97.29	98.90	-4	1,096	-0.37%
2022/08/19	9	91.00	1	90.70	90.60	8	955	0.84%
2022/08/18	0	0.00	1	91.37	90.20	-1	945	-0.11%
2022/08/17	1	91.00	0	0.00	90.50	1	936	0.11%
2022/08/16	1	91.50	0	0.00	91.40	1	927	0.11%
2022/08/15	0	0.00	0.2	90.70	90.70	-0.2	918	-0.02%
2022/08/12	1.1	88.01	0	0.00	88.50	1.1	898	0.12%
2022/08/11	5	85.70	0	0.00	85.90	5	871	0.57%
2022/08/08	0	0.00	1	83.00	83.50	-1	898	-0.11%
2022/08/05	1	84.40	2	83.80	84.50	-1	917	-0.11%
2022/08/04	3	82.10	0	0.00	82.90	3	926	0.32%
2022/08/03	0	0.00	8	86.81	83.90	-8	916	-0.87%
2022/08/02	3	86.13	4	85.30	85.50	-1	909	-0.11%
2022/08/01	1.1	91.34	3	91.67	90.70	-1.9	901	-0.21%
2022/07/29	0	0.00	1	90.10	89.60	-1	902	-0.11%
2022/07/28	0	89.50	1	89.80	89.00	-1	904	-0.11%
2022/07/27	0	0.00	1	89.40	89.30	-1	894	-0.11%
2022/07/26	5	88.40	5	88.38	88.50	0	876	0.00%
2022/07/25	10	90.58	9	91.47	90.40	1	859	0.12%
2022/07/22	0	87.70	9	86.94	88.80	-9	798	-1.12%
2022/07/20	0	0.00	1	82.20	81.00	-1	770	-0.13%
2022/07/19	1	81.10	0	0.00	81.00	1	775	0.13%
2022/07/18	0	0.00	0	81.90	81.80	0	782	0.00%
2022/07/13	1	79.80	0	0.00	80.30	1	817	0.12%
2022/07/12	0	0.00	1	78.20	78.50	-1	822	-0.12%
2022/07/11	1	82.40	0	0.00	82.00	1	831	0.12%
2022/07/06	0.1	84.00	1	81.30	79.90	-1	868	-0.11%
2022/07/05	2	81.65	0	0.00	81.70	2	938	0.21%
2022/07/04	3	81.33	1	82.20	80.50	2	965	0.21%
2022/07/01	6	85.40	0	0.00	83.00	6	1,008	0.60%
2022/06/30	0	0.00	0.1	90.40	89.50	-0.1	997	-0.01%
2022/06/29	1	89.10	2	91.20	91.40	-1	994	-0.10%
2022/06/28	2	90.50	1	89.90	89.80	1	992	0.10%
2022/06/27	2	92.15	2.1	92.47	93.40	-0.1	985	-0.01%
2022/06/24	3	94.30	3	94.47	94.50	0	978	0.00%
2022/06/23	4	93.79	5	94.66	96.00	-1	976	-0.10%
2022/06/22	0	91.50	2	91.05	89.40	-2	942	-0.21%
2022/06/21	0	0.00	1	90.50	90.60	-1	939	-0.11%
2022/06/20	2	88.85	1.2	90.25	89.00	0.8	935	0.09%
2022/06/17	0	89.30	0	0.00	90.50	0	926	0.00%
2022/06/16	1	90.10	2	90.25	89.20	-1	926	-0.11%
2022/06/15	2	91.30	1	90.00	90.50	1	938	0.11%
2022/06/14	3	87.60	9	87.47	88.10	-6	942	-0.64%
2022/06/13	0.1	91.00	1.5	89.37	89.20	-1.5	944	-0.15%
2022/06/10	1	86.30	3	87.60	87.50	-2	938	-0.21%
2022/06/08	0	0.00	1	85.40	86.70	-1	944	-0.11%
2022/06/07	1	82.70	2	84.00	84.40	-1	947	-0.11%
2022/06/06	1	82.80	1	82.80	82.70	0	958	0.00%
2022/06/02	0	0.00	0.1	83.10	82.80	-0.1	997	-0.01%
2022/06/01	0	0.00	3	83.83	83.10	-3	1,028	-0.29%
2022/05/31	0	0.00	3	82.90	82.40	-3	1,038	-0.29%
2022/05/30	1	82.00	2	82.20	82.10	-1	1,035	-0.10%
2022/05/26	9	81.46	1	82.00	80.70	8	1,059	0.75%
2022/05/25	0	0.00	1	81.90	80.90	-1	1,075	-0.09%
2022/05/24	0	0.00	4	81.03	80.80	-4	1,103	-0.36%
2022/05/23	0	0.00	2	83.00	82.80	-2	1,112	-0.18%
2022/05/20	0	0.00	4	81.30	80.90	-4	1,124	-0.36%
2022/05/19	1	79.30	2	79.35	80.30	-1	1,199	-0.08%
2022/05/18	0	0.00	3	82.23	81.60	-3	1,200	-0.25%
2022/05/17	1	82.50	0	0.00	81.40	1	1,211	0.08%
2022/05/16	2.1	82.26	0	0.00	83.70	2.1	1,217	0.17%
2022/05/13	3	78.09	3	77.80	78.70	0	1,239	0.00%
2022/05/12	5	75.04	5	74.88	71.60	0	1,225	0.00%
2022/05/11	8	76.59	4	77.15	76.00	4	1,216	0.33%
2022/05/10	1	73.30	1	75.20	76.00	0	1,215	0.00%
2022/05/09	4.4	77.66	1	76.30	76.10	3.4	1,202	0.28%
2022/05/06	9	82.84	7	82.09	81.10	2	1,180	0.17%
2022/05/05	2	86.15	1.1	85.82	85.50	0.9	1,165	0.07%
2022/05/04	1	87.70	0	0.00	86.80	1	1,164	0.09%
2022/05/03	1.3	88.97	1	89.00	88.50	0.3	1,166	0.02%
2022/04/28	2	88.55	0	0.00	88.50	2	1,183	0.17%
2022/04/27	2	88.25	2	88.30	88.10	0	1,182	0.00%
2022/04/26	3	91.50	0	0.00	91.00	3	1,174	0.26%
2022/04/25	4	92.23	4	92.08	91.60	0	1,186	0.00%
2022/04/22	1	96.50	1	94.70	94.80	0	1,203	0.00%
2022/04/21	0	0.00	1	95.60	95.00	-1	1,200	-0.08%
2022/04/20	1	95.70	2	94.15	95.40	-1	1,193	-0.08%
2022/04/19	2	93.55	0	0.00	93.20	2	1,180	0.17%
2022/04/18	0	0.00	0.1	96.20	94.90	-0.1	1,177	0.00%
2022/04/15	1	97.00	1	97.80	95.90	0	1,181	0.00%
2022/04/14	1	95.80	3	96.30	96.00	-2	1,173	-0.17%
2022/04/12	1	98.60	2.6	95.69	95.40	-1.6	1,171	-0.14%
2022/04/11	8.5	98.71	11.1	98.21	98.50	-2.7	1,156	-0.23%
2022/04/08	1	94.00	1	96.40	93.80	0	1,092	0.00%
2022/04/07	4.1	94.18	10	95.37	95.50	-5.9	1,075	-0.55%
2022/04/06	1	91.60	0	0.00	91.10	1	1,025	0.10%
2022/04/01	0	0.00	1	92.00	91.80	-1	1,032	-0.10%
2022/03/31	0	0.00	1	92.20	91.90	-1	1,036	-0.10%
2022/03/30	1	92.70	0	0.00	92.80	1	1,037	0.10%
2022/03/29	0	0.00	3	91.63	91.70	-3	1,039	-0.29%
2022/03/28	3.1	93.45	3	92.67	91.30	0.1	1,046	0.01%
2022/03/25	2.1	92.44	0	0.00	91.60	2.1	1,035	0.20%
2022/03/24	2.3	93.18	0	0.00	93.10	2.3	1,110	0.20%
2022/03/23	1	93.60	0.1	93.80	93.60	0.9	1,122	0.08%
2022/03/22	1	94.20	0	0.00	93.50	1	1,125	0.09%
2022/03/21	0	0.00	2	95.70	94.50	-2	1,131	-0.18%
2022/03/18	0	0.00	5	95.38	94.30	-5	1,150	-0.43%
2022/03/17	0	0.00	4	93.78	94.10	-4	1,144	-0.35%
2022/03/15	2	91.90	0	0.00	91.30	2	1,191	0.17%
2022/03/14	0.1	93.50	1	95.00	93.10	-0.9	1,259	-0.07%
2022/03/10	2	94.65	1	96.00	94.40	1	1,278	0.08%
2022/03/09	0	0.00	2	92.00	91.60	-2	1,278	-0.16%
2022/03/08	5	93.30	0	0.00	90.20	5	1,289	0.39%
2022/03/07	1	96.70	4	97.68	97.00	-3	1,267	-0.24%
2022/03/04	5	101.10	0	0.00	101.00	5	1,264	0.40%
2022/03/03	0	0.00	3	102.50	102.00	-3	1,346	-0.22%
2022/03/02	1	102.50	0	0.00	102.50	1	1,398	0.07%
2022/02/25	0	0.00	2	101.50	104.50	-2	1,410	-0.14%
2022/02/24	2	102.50	0	0.00	101.50	2	1,441	0.14%
2022/02/23	0	0.00	1	105.00	105.00	-1	1,442	-0.07%
2022/02/22	0	0.00	1	104.00	104.00	-1	1,442	-0.07%
2022/02/21	5	106.81	4.5	107.44	107.00	0.5	1,451	0.04%
2022/02/18	1	102.00	0	0.00	103.00	1	1,380	0.07%
2022/02/17	1	102.50	1	104.50	103.50	0	1,392	0.00%
2022/02/16	1	103.50	2	104.50	103.00	-1	1,388	-0.07%
2022/02/15	12.1	104.76	13	104.19	103.00	-0.9	1,376	-0.07%
2022/02/14	3	102.50	0	0.00	101.50	3	1,337	0.22%
2022/02/11	1	104.00	1	106.00	104.00	0	1,339	0.00%
2022/02/10	0	0.00	1	105.50	104.50	-1	1,342	-0.07%
2022/02/08	0	0.00	4	103.38	103.50	-4	1,353	-0.30%
2022/02/07	1	102.50	2	102.77	104.50	-1	1,356	-0.08%
2022/01/26	0	101.50	4	100.50	100.50	-4	1,358	-0.29%
2022/01/25	6	100.00	7.1	100.58	100.50	-1.1	1,362	-0.08%
2022/01/24	0	102.50	0	0.00	103.00	0	1,376	0.00%
2022/01/21	3	105.00	9	103.22	102.50	-6	1,453	-0.41%
2022/01/18	2	109.00	0	0.00	105.50	2	1,593	0.13%
2022/01/17	2	106.99	6	107.83	108.00	-4	1,582	-0.25%
2022/01/14	4	103.25	0.1	103.50	103.50	3.9	1,561	0.25%
2022/01/12	2	106.25	0	0.00	106.00	2	1,566	0.13%
2022/01/11	1	109.00	1	107.50	107.50	0	1,573	0.00%
2022/01/10	2	108.77	1	110.50	108.50	1	1,578	0.07%
2022/01/07	2	106.75	1	107.50	107.00	1	1,595	0.06%
2022/01/06	0.1	109.00	0	0.00	108.00	0.1	1,625	0.00%
2022/01/05	1.5	107.83	1	107.00	106.50	0.5	1,633	0.03%
2022/01/04	1	106.50	1	107.00	106.00	0	1,655	0.00%
2022/01/03	2	109.00	0	0.00	107.50	2	1,654	0.12%
2021/12/30	2	112.99	1	112.00	111.50	1	1,654	0.06%
2021/12/29	1	110.50	0	0.00	110.00	1	1,650	0.06%
2021/12/28	1.1	111.00	0	0.00	110.00	1.1	1,677	0.07%
2021/12/27	1	110.50	1	111.50	110.50	0	1,708	0.00%
2021/12/23	2	113.00	0	0.00	113.00	2	1,725	0.12%
2021/12/22	1	114.00	0	0.00	113.00	1	1,735	0.06%
2021/12/21	2	114.00	1.3	114.27	113.50	0.7	1,735	0.04%
2021/12/20	5	116.01	6.2	116.73	115.00	-1.2	1,727	-0.07%
2021/12/16	5	111.60	0	0.00	112.50	5	1,771	0.28%
2021/12/13	2	115.25	3	114.33	114.50	-1	1,959	-0.05%
2021/12/10	0	115.98	12	115.50	115.00	-12	1,975	-0.61%
2021/12/09	4.2	115.35	0	0.00	113.50	4.2	1,966	0.22%
2021/12/08	16.1	118.61	11.3	116.84	115.50	4.8	1,962	0.24%
2021/12/07	4	111.50	3	110.50	110.00	1	1,892	0.05%
2021/12/06	0	0.00	1	114.00	113.00	-1	1,901	-0.05%
2021/12/03	1.3	112.00	2	112.75	112.50	-0.7	1,920	-0.04%
2021/12/02	0.1	112.50	3	113.17	112.00	-3	1,950	-0.15%
2021/12/01	1	111.50	1	113.00	110.50	0	1,939	0.00%
2021/11/30	3	109.50	2	110.50	110.50	1	1,941	0.05%
2021/11/29	10.1	111.06	3	115.67	109.00	7.1	1,930	0.37%
2021/11/26	2.1	111.73	3	112.00	110.00	-0.9	1,855	-0.05%
2021/11/25	1	107.50	4	109.38	107.50	-3	1,806	-0.17%
2021/11/24	0	0.00	2	108.25	109.00	-2	1,799	-0.11%
2021/11/23	3.1	110.35	6.2	109.19	105.50	-3.1	1,794	-0.17%
2021/11/22	4.2	108.02	1.4	107.57	108.00	2.8	1,775	0.15%
2021/11/19	0	0.00	3	105.67	103.50	-3	1,782	-0.17%
2021/11/18	3	105.17	3.5	106.84	106.50	-0.5	1,810	-0.03%
2021/11/17	0	0.00	1	105.00	104.50	-1	1,821	-0.05%
2021/11/16	0	0.00	1.1	105.36	105.00	-1.1	1,842	-0.06%
2021/11/15	3	103.17	0	0.00	103.50	3	1,870	0.16%
2021/11/11	10	104.00	11	102.60	102.50	-1	2,056	-0.05%
2021/11/10	1	103.00	0	0.00	102.50	1	2,124	0.05%
2021/11/08	1	104.50	0	0.00	104.00	1	2,155	0.05%
2021/11/04	1	105.00	0.1	106.00	105.00	0.9	2,179	0.04%
2021/11/01	1	105.00	1	105.50	105.00	0	2,323	0.00%
2021/10/29	5	113.20	3	111.00	108.50	2	2,320	0.09%
2021/10/28	4.1	113.62	7.2	114.63	116.50	-3.1	2,256	-0.14%
2021/10/27	6	108.17	5	108.00	106.00	1	2,198	0.05%
2021/10/26	1	103.54	0	0.00	103.50	1	2,165	0.05%
2021/10/21	1	106.50	0	0.00	105.50	1	2,199	0.05%
2021/10/15	6	109.00	6.1	107.02	106.50	-0.1	2,377	-0.01%
2021/10/14	0	110.50	1	106.00	107.50	-1	2,373	-0.04%
2021/10/13	1	101.00	0	0.00	101.00	1	2,362	0.04%
2021/10/12	1	104.00	0	106.00	104.50	1	2,414	0.04%
2021/10/08	5	112.00	5	110.50	111.00	0	2,450	0.00%
2021/10/07	0	0.00	2.7	110.32	112.50	-2.7	2,521	-0.11%
2021/10/05	2	111.50	2	113.49	113.50	0	2,645	0.00%
2021/10/04	15.5	118.03	13	113.81	114.00	2.5	2,635	0.09%
2021/10/01	1	125.00	2	127.50	124.00	-1	2,614	-0.04%
2021/09/30	8	126.31	6	125.50	126.50	2	2,622	0.08%
2021/09/29	5	125.50	5	125.30	125.00	0	2,637	0.00%
2021/09/27	0	0.00	1	131.50	130.00	-1	2,667	-0.04%
2021/09/24	2	132.50	1	132.00	132.50	1	2,696	0.04%
2021/09/23	27	133.54	15	131.37	131.50	12	2,727	0.44%
2021/09/22	1	132.50	13.2	137.62	140.00	-12.2	2,708	-0.45%
2021/09/17	10	128.50	12.5	129.96	133.50	-2.5	2,661	-0.09%
2021/09/16	7	128.00	1	128.99	128.00	6	2,610	0.23%
2021/09/15	3	129.83	6	130.17	129.00	-3	2,614	-0.11%
2021/09/14	2	128.50	0	0.00	128.50	2	2,627	0.08%
2021/09/13	1	128.50	2	129.00	129.00	-1	2,712	-0.04%
2021/09/10	5	126.40	0	0.00	125.50	5	2,811	0.18%
2021/09/09	20	127.00	14.1	125.71	125.00	6	2,960	0.20%
2021/09/08	17	127.24	14	126.14	125.50	3	3,003	0.10%
2021/09/07	13.1	126.47	11	126.55	126.50	2.1	3,060	0.07%
2021/09/06	1	124.50	0	125.00	122.00	1	3,221	0.03%
2021/09/03	1	126.00	1	127.00	124.50	0	3,543	0.00%
2021/09/02	0	126.67	1.1	126.61	126.00	-1.1	3,814	-0.03%
2021/09/01	1	127.50	0	0.00	127.00	1	3,899	0.03%
2021/08/31	0.1	129.50	0	0.00	130.00	0.1	4,071	0.00%
2021/08/30	1	129.00	1	130.00	129.00	0	4,203	0.00%
2021/08/27	0	130.00	2	130.25	129.00	-2	4,232	-0.05%
2021/08/26	2.6	129.44	1	130.50	128.00	1.6	4,289	0.04%
2021/08/25	2.5	127.41	0	0.00	130.00	2.5	4,396	0.06%
2021/08/24	1.5	129.00	1.2	129.98	127.00	0.3	4,517	0.01%
2021/08/23	1	132.50	1	135.00	131.50	0	4,583	0.00%
2021/08/20	1	132.49	2	132.00	133.00	-1	4,589	-0.02%
2021/08/19	10	131.30	11	130.18	129.00	-1	4,627	-0.02%
2021/08/18	15	134.60	16	137.56	132.00	-1	4,615	-0.02%
2021/08/17	4	145.88	2.8	147.20	141.50	1.3	4,574	0.03%
2021/08/16	0.2	143.23	2	143.75	143.50	-1.8	4,540	-0.04%
2021/08/13	1	140.48	4.2	138.64	137.00	-3.2	4,512	-0.07%
2021/08/12	0	135.00	9	135.11	135.50	-9	4,528	-0.20%
2021/08/11	2	131.25	1	131.00	131.50	1	4,619	0.02%
2021/08/10	3.2	135.03	2.3	135.50	135.50	0.9	4,855	0.02%
2021/08/09	12	135.29	8	133.50	133.00	4	5,032	0.08%
2021/08/06	0.1	137.41	9	140.81	143.00	-8.9	5,248	-0.17%
2021/08/05	2	136.00	2	136.25	133.50	0	5,428	0.00%
2021/08/04	1	136.00	0	0.00	134.00	1	5,612	0.02%
2021/08/03	1.1	135.05	2	135.00	136.50	-0.9	5,685	-0.02%
2021/08/02	2	135.00	3	135.83	137.00	-1	5,693	-0.02%
2021/07/30	0	0.00	1	131.50	129.00	-1	5,697	-0.02%
2021/07/29	0	0.00	2	130.25	130.00	-2	5,736	-0.03%
2021/07/28	1	127.50	0	0.00	126.00	1	5,762	0.02%
2021/07/27	6.5	126.12	3	129.66	126.00	3.5	5,868	0.06%
2021/07/26	1.1	131.92	5	132.81	133.50	-3.9	5,964	-0.07%
2021/07/23	4	127.63	7.4	125.43	130.50	-3.4	5,979	-0.06%
2021/07/22	6.1	131.80	3.5	132.09	129.50	2.6	5,975	0.04%
2021/07/21	13	142.04	9	140.99	135.00	4	6,006	0.07%
2021/07/20	1	144.00	5.8	144.00	144.00	-4.8	5,955	-0.08%
2021/07/19	12	132.25	21	132.17	131.00	-9	5,981	-0.15%
2021/07/16	28	137.80	9	138.17	134.00	19	6,061	0.31%
2021/07/15	5.3	130.00	39	129.79	134.00	-33.7	6,039	-0.56%
2021/07/14	40	121.53	14.5	123.53	122.00	25.5	6,043	0.42%
2021/07/13	34.6	129.02	14	127.40	123.50	20.5	6,076	0.34%
2021/07/12	16.1	137.47	6	136.50	136.50	10.1	6,068	0.17%
2021/07/09	0.1	140.00	1	142.00	139.50	-0.9	6,056	-0.01%
2021/07/08	3	142.33	0.5	142.50	141.00	2.5	6,076	0.04%
2021/07/07	4	143.88	4.1	144.70	142.50	-0.1	6,118	0.00%
2021/07/06	5	143.00	3	142.50	142.50	2	6,137	0.03%
2021/07/05	1.3	144.88	2	142.50	143.50	-0.7	6,150	-0.01%
2021/07/02	6	142.17	3	143.50	142.00	3	6,186	0.05%
2021/07/01	4	144.63	2	146.00	144.00	2	6,160	0.03%
2021/06/30	16.3	148.01	1	148.51	147.50	15.3	6,147	0.25%
2021/06/29	13.1	146.21	18	144.60	152.00	-4.9	6,120	-0.08%
2021/06/28	6.1	147.20	4	146.88	146.00	2.1	6,059	0.04%
2021/06/25	13.1	150.63	1	155.50	150.50	12.1	6,030	0.20%
2021/06/24	4	154.63	1	157.00	154.50	3	6,015	0.05%
2021/06/23	10.1	155.47	19	155.76	155.00	-8.9	6,065	-0.15%
2021/06/22	21	158.81	11.9	156.29	154.00	9.1	6,024	0.15%
2021/06/21	27.5	164.45	14	165.32	163.00	13.5	5,944	0.23%
2021/06/18	20.3	176.01	23	174.98	178.00	-2.7	6,113	-0.04%
2021/06/17	5	167.81	5.1	171.57	167.50	-0.1	6,310	0.00%
2021/06/16	13	165.62	5	166.81	164.00	8	6,412	0.13%
2021/06/15	19	172.92	25	168.87	171.50	-6	6,536	-0.09%
2021/06/11	44.6	184.64	37.7	184.67	176.00	6.9	6,427	0.11%
2021/06/10	14	178.54	28	176.43	179.50	-14	6,239	-0.22%
2021/06/09	12.1	160.73	7.1	159.92	163.50	5	5,974	0.08%
2021/06/08	27	163.68	13.1	161.54	161.00	14	5,907	0.24%
2021/06/07	8	157.69	131.8	153.87	160.00	-123.8	5,741	-2.16%	大賣/鉅額交易
2021/06/04	115	145.56	1	144.00	145.50	114	5,628	2.03%	大買/鉅額交易
2021/06/03	6.3	143.98	12	144.25	143.50	-5.7	5,638	-0.10%
2021/06/02	30.5	155.95	17	158.91	151.00	13.5	5,656	0.24%
2021/06/01	17.8	134.25	14.2	140.69	159.50	3.6	5,555	0.06%
2021/05/28	5	159.90	2	161.00	160.50	3	5,355	0.06%
2021/05/27	2.1	162.10	5.1	168.35	162.00	-3	5,331	-0.06%
2021/05/26	6	164.08	3	165.50	162.50	3	5,380	0.06%
2021/05/25	6	163.92	2	165.00	160.50	4	5,447	0.07%
2021/05/24	3.1	164.79	0	0.00	170.00	3.1	5,566	0.06%
2021/05/21	6	159.67	0	161.00	158.00	6	5,534	0.11%
2021/05/20	1	160.00	0	0.00	161.00	1	5,694	0.02%
2021/05/19	8.2	165.02	14.7	161.79	160.00	-6.5	5,773	-0.11%
2021/05/18	21.3	177.38	17	174.83	175.00	4.2	5,782	0.07%
2021/05/17	11.1	185.29	12.5	185.30	188.50	-1.4	5,839	-0.02%
2021/05/14	30.9	168.20	29.5	168.06	171.50	1.4	5,771	0.02%
2021/05/13	22	163.75	17.2	165.09	169.50	4.9	5,536	0.09%
2021/05/12	11	152.27	11.3	152.20	154.50	-0.3	5,280	-0.01%
2021/05/11	9	135.62	10	138.80	140.50	-1	5,109	-0.02%
2021/05/10	0	0.00	2.1	135.00	134.00	-2.1	5,025	-0.04%
2021/05/07	5	134.50	7	133.00	133.50	-2	5,004	-0.04%
2021/05/06	1	133.00	1	137.00	131.50	0	4,971	0.00%
2021/05/05	2	143.00	0	0.00	139.00	2	4,922	0.04%
2021/05/04	15.4	143.67	5	147.00	143.50	10.4	4,903	0.21%
2021/05/03	11	149.77	12	154.38	155.50	-1	4,781	-0.02%
2021/04/29	0	0.00	11	140.00	141.50	-11	4,667	-0.24%
2021/04/27	6	139.34	5.3	141.12	139.50	0.7	4,623	0.02%
2021/04/26	4.6	139.81	7	140.29	137.00	-2.4	4,566	-0.05%
2021/04/23	5	145.50	0.1	144.00	141.50	5	4,553	0.11%
2021/04/22	8.3	146.67	7	142.45	139.50	1.3	4,513	0.03%
2021/04/21	6	154.92	11.4	152.89	151.00	-5.4	4,427	-0.12%
2021/04/20	7	152.25	3	156.33	160.00	4	4,411	0.09%
2021/04/19	15	166.66	7	165.29	156.50	8	4,361	0.18%
2021/04/16	17.1	158.96	4	161.13	168.00	13.1	4,259	0.31%
2021/04/15	1	152.99	3	149.67	153.00	-2	4,164	-0.05%
2021/04/14	2	142.50	1	134.00	145.00	1	4,158	0.02%
2021/04/13	6	143.42	1	140.00	148.00	5	4,134	0.12%
2021/04/12	5	169.80	3	170.00	160.00	2	4,126	0.05%
2021/04/09	1	155.00	3	155.33	155.50	-2	4,132	-0.05%
2021/04/08	8.6	141.50	2.2	138.73	141.50	6.4	4,138	0.15%
2021/04/07	1	129.00	1	129.00	129.00	0	4,095	0.00%
2021/04/06	2	119.00	2	119.50	117.50	0	4,108	0.00%
2021/04/01	2	116.75	1.7	114.06	118.00	0.4	4,103	0.01%
2021/03/31	3	115.17	0.1	115.00	112.00	2.9	4,084	0.07%
2021/03/30	0.4	122.50	8.8	119.77	119.50	-8.4	4,077	-0.21%
2021/03/29	1	128.50	8	125.57	123.00	-7	4,088	-0.17%
2021/03/26	3	112.00	3	112.00	117.00	0	4,071	0.00%
2021/03/24	0	0.00	3	106.50	106.50	-3	4,020	-0.07%
2021/03/22	24.1	95.24	19.2	94.44	97.10	4.9	4,040	0.12%
2021/03/19	42.5	90.07	37	90.46	88.30	5.5	3,752	0.15%
2021/03/18	10	82.10	36	82.88	86.70	-26	3,407	-0.76%
2021/03/17	21	77.86	48	79.41	78.90	-27	3,265	-0.83%
2021/03/16	6	76.13	3.3	77.08	74.70	2.8	3,064	0.09%
2021/03/15	9.2	77.20	6	77.86	76.20	3.2	2,992	0.11%
2021/03/12	0	0.00	2	75.80	75.00	-2	2,868	-0.07%
2021/03/10	0	0.00	4	76.00	75.80	-4	2,843	-0.14%
2021/03/08	5	75.20	1.5	73.62	72.00	3.5	2,888	0.12%
2021/03/05	6	75.90	43	75.44	75.90	-37	2,850	-1.30%
2021/03/04	0	0.00	4	69.00	69.00	-4	2,775	-0.14%
2021/03/03	0	0.00	7.3	67.41	68.00	-7.3	2,753	-0.27%
2021/03/02	2.1	62.66	3	65.00	65.00	-1	2,726	-0.03%
2021/02/26	0	0.00	10	64.58	64.50	-10	2,740	-0.36%
2021/02/25	18.1	66.73	14.2	67.63	66.70	3.9	2,734	0.14%
2021/02/24	16.3	62.24	14.1	62.70	64.00	2.2	2,635	0.08%
2021/02/23	11.1	65.60	32.4	62.58	62.00	-21.3	2,557	-0.83%
2021/02/22	2	65.50	3	65.50	65.50	-1	2,411	-0.04%
2021/02/19	32.5	58.33	49.4	59.30	59.60	-16.9	2,404	-0.70%
2021/02/18	12.1	51.77	9	53.36	54.20	3.1	2,216	0.14%
2021/02/17	3	49.48	4.1	49.98	49.35	-1.1	2,111	-0.05%
2021/02/05	74.2	48.32	72	48.27	48.00	2.2	2,043	0.11%
2021/02/04	4.1	45.66	26	43.76	46.50	-21.9	1,793	-1.22%
2021/02/03	1.2	41.68	15	41.61	42.30	-13.9	1,684	-0.82%
2021/02/02	3	39.22	1	39.00	39.30	2	1,668	0.12%
2021/02/01	0	0.00	3	39.87	39.30	-3	1,682	-0.18%
2021/01/29	0	0.00	1	38.55	38.50	-1	1,681	-0.06%
2021/01/28	1	39.10	7	39.13	39.05	-6	1,694	-0.35%
2021/01/27	2	40.20	1	39.70	39.75	1	1,708	0.06%
2021/01/26	0.1	40.20	4	40.15	40.05	-4	1,730	-0.23%
2021/01/25	0	0.00	1	41.00	40.05	-1	1,792	-0.06%
2021/01/22	1	39.05	0	39.50	39.05	1	1,809	0.05%
2021/01/21	5	40.00	0	0.00	39.30	5	1,847	0.27%
2021/01/19	0	0.00	1	39.90	39.80	-1	1,897	-0.05%
2021/01/18	2	39.30	2	39.70	39.30	0	1,955	0.00%
2021/01/15	29.1	39.91	8	39.37	39.20	21.1	1,978	1.07%
2021/01/14	1	42.30	1.1	41.42	41.10	-0.1	2,009	0.00%
2021/01/13	8	42.31	11.1	42.71	41.85	-3.1	2,030	-0.15%
2021/01/12	12	43.28	7	43.14	43.80	5	2,052	0.24%
2021/01/11	6	42.73	7	41.94	41.85	-1	2,076	-0.05%
2021/01/08	0	0.00	4	43.55	43.55	-4	2,135	-0.19%
2021/01/07	29	44.25	1	44.10	43.85	28	2,165	1.29%
2021/01/06	2	44.55	7	43.65	43.35	-5	2,238	-0.22%
2021/01/05	0	0.00	1	44.75	44.65	-1	2,350	-0.04%
2021/01/04	8	45.03	5	44.53	44.35	3	2,445	0.12%
2020/12/31	15	48.05	3	46.95	47.00	12	2,450	0.49%
2020/12/30	1	51.70	11	50.99	50.00	-10	2,427	-0.41%
2020/12/29	1	48.70	9	48.57	50.00	-8	2,421	-0.33%
2020/12/28	4	48.94	0	0.00	48.20	4	2,483	0.16%
2020/12/25	4	47.60	11	47.75	48.95	-7	2,512	-0.28%
2020/12/24	2	47.20	6	47.68	47.35	-4	2,670	-0.15%
2020/12/23	40	48.97	13	47.72	47.55	27	2,726	0.99%
2020/12/22	5	48.19	10	48.87	48.90	-5	2,798	-0.18%
2020/12/21	2.1	46.66	0	0.00	46.10	2.1	2,813	0.07%
2020/12/18	3	47.00	9	46.93	47.30	-6	2,845	-0.21%
2020/12/17	3	45.63	15	45.55	45.40	-12	2,873	-0.42%
2020/12/16	18	44.88	18	45.55	45.50	0	2,931	0.00%
2020/12/15	16	46.94	13.1	46.02	45.65	2.9	2,979	0.10%
2020/12/14	5	47.55	6	47.56	47.55	-1	3,036	-0.03%
2020/12/11	17	47.87	6	47.50	47.20	11	3,132	0.35%
2020/12/10	4	48.99	16	48.67	48.60	-12	3,229	-0.37%
2020/12/09	9	49.84	3	49.73	49.15	6	4,038	0.15%
2020/12/08	22	50.74	27	50.54	50.00	-5	4,102	-0.12%
2020/12/07	8	50.34	7	50.30	50.30	1	4,259	0.02%
2020/12/04	10	52.16	1	51.60	51.40	9	4,600	0.20%
2020/12/03	30	53.72	56	53.48	52.00	-26	4,927	-0.53%
2020/12/02	12	50.95	10	51.58	52.00	2	4,996	0.04%
2020/12/01	5	51.10	11	50.95	50.90	-6	5,095	-0.12%
2020/11/30	17	51.24	12.3	51.10	51.20	4.7	5,260	0.09%
2020/11/27	3.3	51.11	3	51.00	51.10	0.3	5,380	0.00%
2020/11/26	1	51.20	1.1	51.11	50.90	-0.1	5,536	0.00%
2020/11/25	3.1	51.95	11	51.29	51.00	-7.9	5,796	-0.14%
2020/11/24	2	50.20	1	50.30	50.30	1	5,849	0.02%
2020/11/23	0	0.00	2	51.90	51.60	-2	6,060	-0.03%
2020/11/20	10	52.37	3	51.77	51.70	7	6,105	0.11%
2020/11/19	15	52.33	14	52.36	52.90	1	6,169	0.02%
2020/11/18	22	51.82	28	52.01	52.00	-6	6,242	-0.10%
2020/11/17	6	50.75	1	50.50	50.60	5	6,305	0.08%
2020/11/16	5	51.64	5	50.98	50.90	0	6,329	0.00%
2020/11/13	16	50.36	16	50.72	51.80	0	6,340	0.00%
2020/11/12	7	50.26	0	0.00	49.70	7	6,342	0.11%
2020/11/11	8	52.55	8	52.05	51.90	0	6,297	0.00%
2020/11/10	2	52.85	2	54.95	52.60	0	6,300	0.00%
2020/11/09	1	54.60	0	0.00	54.20	1	6,296	0.02%
2020/11/06	11	55.05	1	55.20	54.20	10	6,307	0.16%
2020/11/05	0.2	55.00	4	55.03	54.10	-3.8	6,312	-0.06%
2020/11/04	6	54.33	5	54.46	54.80	1	6,334	0.02%
2020/11/03	4	53.80	1	54.60	54.20	3	6,384	0.05%
2020/11/02	3	53.50	7	53.93	53.70	-4	6,503	-0.06%
2020/10/30	0	0.00	3	52.60	52.50	-3	6,728	-0.04%
2020/10/29	4	54.10	5	54.64	54.30	-1	6,732	-0.01%
2020/10/28	1	53.40	25	53.99	53.40	-24	6,718	-0.36%
2020/10/27	2	55.20	0	0.00	54.80	2	6,745	0.03%
2020/10/26	49.3	55.30	0	0.00	54.90	49.3	6,754	0.73%
2020/10/23	2	56.25	2	57.40	57.30	0	6,708	0.00%
2020/10/22	44	56.15	48	56.84	56.30	-4	6,726	-0.06%
2020/10/21	3	58.47	0	0.00	58.10	3	6,710	0.04%
2020/10/20	5	58.80	0	0.00	58.70	5	6,697	0.07%
2020/10/19	31	59.97	18	59.79	59.40	13	6,677	0.19%
2020/10/16	11	60.41	20	60.33	61.20	-9	6,647	-0.14%
2020/10/15	6	58.95	6	59.37	58.90	0	6,598	0.00%
2020/10/14	15	59.44	31	59.45	60.10	-16	6,628	-0.24%
2020/10/13	39	58.91	17	59.05	59.30	22	6,637	0.33%
2020/10/12	6	62.97	4	65.18	61.40	2	6,559	0.03%
2020/10/08	5	62.28	5	62.64	62.60	0	6,531	0.00%
2020/10/07	13	63.48	10	63.04	63.00	3	6,530	0.05%
2020/10/06	11	63.46	19	63.32	64.10	-8	6,551	-0.12%
2020/10/05	35	64.61	10	64.15	63.30	25	6,604	0.38%
2020/09/30	14	62.90	11	63.18	63.00	3	6,640	0.05%
2020/09/29	70	64.99	69	65.38	63.00	1	6,660	0.02%
2020/09/28	8	64.00	3.2	64.00	64.00	4.8	6,551	0.07%
2020/09/25	21	59.08	34	59.88	58.20	-13	6,589	-0.20%
2020/09/24	8	62.66	7	62.27	62.40	1	6,539	0.02%
2020/09/23	2	62.90	1	62.60	62.40	1	6,555	0.02%
2020/09/22	1	62.20	4	62.20	62.10	-3	6,573	-0.05%
2020/09/21	13	63.49	0	0.00	63.30	13	6,608	0.20%
2020/09/18	18	64.97	2	65.45	64.60	16	6,653	0.24%
2020/09/17	5	65.18	5	64.80	65.30	0	6,705	0.00%
2020/09/16	13	64.76	6	64.47	64.60	7	6,707	0.10%
2020/09/15	3.1	65.48	7	65.74	66.20	-4	6,696	-0.06%
2020/09/14	120.1	65.71	119.2	66.30	64.10	1	6,710	0.01%	大買/大賣/
2020/09/11	3.1	63.35	16	63.18	62.80	-12.9	6,113	-0.21%
2020/09/10	28	64.74	25	65.30	63.00	3	6,301	0.05%
2020/09/09	37.3	66.02	28	66.18	63.70	9.3	6,227	0.15%
2020/09/08	21	67.04	41.3	67.80	68.80	-20.3	6,001	-0.34%
2020/09/07	8	63.09	12	62.86	62.60	-4	5,740	-0.07%
2020/09/04	13	60.78	7	61.10	61.80	6	5,744	0.10%
2020/09/03	23	60.47	16	60.78	60.70	7	5,837	0.12%
2020/09/02	4	63.60	8	63.69	62.80	-4	5,774	-0.07%
2020/09/01	13	63.71	15	64.19	64.50	-2	5,734	-0.03%
2020/08/31	76	63.29	53	63.61	62.10	23	5,622	0.41%
2020/08/28	1	65.40	14	65.40	65.40	-13	5,423	-0.24%
2020/08/27	19	59.04	33	59.46	59.50	-14	5,414	-0.26%
2020/08/26	8	56.73	5	56.68	56.60	3	5,297	0.06%
2020/08/25	11	56.63	4	55.70	56.50	7	5,345	0.13%
2020/08/24	12	57.75	7	58.31	56.50	5	5,387	0.09%
2020/08/21	5	58.28	9	58.26	58.80	-4	5,407	-0.07%
2020/08/20	7	53.10	7	54.06	55.00	0	5,506	0.00%
2020/08/19	4	58.00	3	58.77	58.00	1	5,686	0.02%
2020/08/18	6	58.65	5	59.62	58.80	1	5,865	0.02%
2020/08/17	0	0.00	7	55.71	55.30	-7	6,005	-0.12%
2020/08/14	1	53.00	11	55.02	55.70	-10	6,198	-0.16%
2020/08/13	2	54.75	4	55.00	54.40	-2	6,392	-0.03%
2020/08/12	1	57.80	2	57.65	57.80	-1	6,492	-0.02%
2020/08/11	1	60.00	9	58.46	57.10	-8	6,583	-0.12%
2020/08/10	5	59.62	1	59.00	59.00	4	6,646	0.06%
2020/08/07	4	61.20	35	60.92	61.00	-31	6,707	-0.46%
2020/08/06	12	63.78	9	64.40	62.50	3	6,726	0.04%
2020/08/05	35	64.97	41	64.41	64.00	-6	6,659	-0.09%
2020/08/04	31	62.00	0	0.00	62.00	31	6,415	0.48%
2020/08/03	2	56.40	3	56.40	56.40	-1	6,482	-0.02%
2020/07/31	2	50.02	10	49.95	51.30	-8	6,594	-0.12%
2020/07/30	14	47.16	11	46.71	49.80	3	6,711	0.04%
2020/07/29	4	46.21	4	45.56	45.30	0	6,851	0.00%
2020/07/28	3	43.65	2	44.33	44.45	1	7,019	0.01%
2020/07/27	8	45.21	38	47.97	44.50	-30	7,058	-0.43%
2020/07/24	1	50.00	0	0.00	48.60	1	7,118	0.01%
2020/07/23	0	0.00	4	50.18	50.00	-4	7,329	-0.05%
2020/07/22	7	50.81	4.5	51.12	50.30	2.5	7,617	0.03%
2020/07/21	4	50.38	6	50.25	50.00	-2	7,620	-0.03%
2020/07/20	11	48.15	5	49.33	50.90	6	7,606	0.08%
2020/07/17	18	49.81	9	50.04	50.00	9	7,585	0.12%
2020/07/16	3	54.33	5	54.06	53.50	-2	7,581	-0.03%
2020/07/15	18	52.25	3.3	52.53	51.90	14.7	7,579	0.19%
2020/07/14	7	54.83	2	54.15	54.20	5	7,518	0.07%
2020/07/13	19	56.61	3	56.90	56.00	16	7,484	0.21%
2020/07/10	15	58.35	19	58.85	57.70	-4	7,472	-0.05%
2020/07/09	20	60.23	13	59.88	60.10	7	7,444	0.09%
2020/07/08	6	59.05	2	59.44	58.10	4	7,414	0.05%
2020/07/07	6	58.20	2	58.05	57.60	4	7,391	0.05%
2020/07/06	8	61.13	12	61.23	60.10	-4	7,335	-0.05%
2020/07/03	3	59.00	2	59.35	59.80	1	7,252	0.01%
2020/07/02	8	59.14	14.1	59.48	59.00	-6.1	7,209	-0.08%
2020/07/01	8	57.68	5.1	57.80	57.90	3	7,155	0.04%
2020/06/30	10	59.05	8.1	59.36	58.50	1.9	7,093	0.03%
2020/06/29	4	59.60	10	60.58	61.10	-6	7,017	-0.09%
2020/06/24	29	56.21	5.1	56.51	56.80	23.9	6,916	0.35%
2020/06/23	22	60.88	5	61.30	59.60	17	6,816	0.25%
2020/06/22	2	61.35	6.1	60.88	62.00	-4.1	6,756	-0.06%
2020/06/19	9	60.69	14	61.75	59.80	-5	6,668	-0.07%
2020/06/18	32.1	62.67	10.5	62.76	62.50	21.6	6,538	0.33%
2020/06/17	23	62.43	33	62.80	64.30	-10	6,318	-0.16%
2020/06/16	3	59.03	9	59.32	58.50	-6	6,058	-0.10%
2020/06/15	8	60.86	24	60.40	60.30	-16	5,980	-0.27%
2020/06/12	27.1	57.20	16	57.50	58.80	11.1	5,869	0.19%
2020/06/11	32	60.23	21	59.66	56.60	11	5,814	0.19%
2020/06/10	37	60.51	36	61.99	61.90	1	5,692	0.02%
2020/06/09	31	54.90	43	56.58	57.60	-12	5,509	-0.22%
2020/06/08	13	54.38	10	53.66	52.40	3	5,447	0.06%
2020/06/05	9	55.81	9	55.69	55.60	0	5,403	0.00%
2020/06/04	35	57.15	32	56.64	56.10	3	5,468	0.05%
2020/06/03	11	57.47	24	58.11	58.20	-13	5,474	-0.24%
2020/06/02	67	57.43	61	56.74	57.10	6	5,474	0.11%
2020/06/01	71	61.63	61.6	59.53	59.40	9.5	5,379	0.18%
2020/05/29	66	60.40	59.1	60.29	61.50	6.9	5,276	0.13%
2020/05/28	60	58.03	51.1	57.55	57.70	9	5,155	0.17%
2020/05/27	66	61.19	65	60.40	59.10	1	5,035	0.02%
2020/05/26	79.2	65.40	70	65.81	64.50	9.2	4,852	0.19%
2020/05/25	63	61.81	33	62.19	64.30	30	4,629	0.65%
2020/05/22	49	58.55	38.8	58.74	58.80	10.2	4,433	0.23%
2020/05/21	37	56.05	18	56.24	55.90	19	4,276	0.44%
2020/05/20	13	53.14	20	52.52	54.60	-7	4,088	-0.17%
2020/05/19	14	49.05	4.3	47.80	49.80	9.7	3,873	0.25%
2020/05/18	3	47.60	10	47.20	48.85	-7	3,754	-0.19%
2020/05/15	5	43.90	6.2	43.85	44.45	-1.2	3,680	-0.03%
2020/05/14	11.5	46.39	18	45.58	45.00	-6.5	3,605	-0.18%
2020/05/13	8	43.71	12	46.15	46.85	-4	3,532	-0.11%
2020/05/12	12	41.42	7	40.25	42.60	5	3,447	0.15%
2020/05/11	3	42.15	3	42.15	42.15	0	3,368	0.00%
2020/05/08	5	48.01	21.1	48.14	46.80	-16.1	3,318	-0.48%
2020/05/07	17	51.44	28	48.68	52.00	-11	3,215	-0.34%
2020/05/06	37	57.61	27	58.03	50.50	10	3,097	0.32%
2020/05/05	29	54.84	14	54.51	55.90	15	2,913	0.51%
2020/05/04	10	50.44	43	50.00	50.90	-33	2,724	-1.21%
2020/04/30	23	46.21	6	46.13	46.30	17	2,540	0.67%
2020/04/29	32	45.25	7	46.21	46.65	25	2,440	1.02%
2020/04/28	10	46.70	9	46.12	46.90	1	2,325	0.04%
2020/04/27	18	46.19	9	46.20	46.20	9	2,094	0.43%
2020/04/24	6	42.00	4	42.00	42.00	2	1,779	0.11%
2020/04/23	0	0.00	10	38.20	38.20	-10	1,742	-0.57%
2020/04/22	0	0.00	14	35.24	34.75	-14	1,720	-0.81%
2020/04/21	6	35.25	22	34.95	35.40	-16	1,674	-0.96%
2020/04/20	1	34.40	4	34.36	34.55	-3	1,585	-0.19%
2020/04/17	0	0.00	1	32.70	32.60	-1	1,533	-0.07%
2020/04/16	21	32.77	0	0.00	32.40	21	1,508	1.39%
2020/04/15	25	33.46	0	0.00	33.10	25	1,481	1.69%
2020/04/14	3	34.57	6	34.67	34.50	-3	1,434	-0.21%
2020/04/13	15	35.02	1	35.25	35.50	14	1,374	1.02%
2020/04/10	0	0.00	24	32.11	32.45	-24	1,279	-1.88%
2020/04/07	0	0.00	5	29.32	29.30	-5	1,202	-0.42%
2020/04/06	0	0.00	10	28.50	29.95	-10	1,185	-0.84%
2020/03/31	0	0.00	1	28.15	28.00	-1	1,160	-0.09%
2020/03/30	22	28.80	0	0.00	28.55	22	1,147	1.92%
2020/03/27	20	28.64	0	0.00	29.20	20	1,131	1.77%
2020/03/26	6	26.16	0	0.00	27.80	6	1,090	0.55%
2020/03/25	1	25.20	0	0.00	25.30	1	1,068	0.09%
2020/03/20	6	27.87	0	0.00	27.65	6	1,044	0.57%
2020/03/17	2	28.25	10	28.13	28.00	-8	981	-0.82%
2020/03/16	11	32.22	0	0.00	30.70	11	955	1.15%
2020/03/13	3	30.30	5	30.35	30.30	-2	922	-0.22%
2020/03/12	2	34.00	11	34.62	33.65	-9	899	-1.00%
2020/03/11	5	37.10	4	36.69	37.00	1	846	0.12%
2020/03/10	14	37.74	14	36.34	36.85	0	799	0.00%
2020/03/09	3	35.42	2	36.05	36.05	1	676	0.15%
2020/03/06	3	32.65	1	32.80	32.80	2	596	0.34%
2020/03/05	8	30.14	0	0.00	29.85	8	518	1.54%
2020/02/26	0	0.00	1	30.90	30.40	-1	471	-0.21%
2020/02/25	1	31.20	1	31.40	31.20	0	465	0.00%
2020/02/24	2.1	32.46	5	32.61	32.25	-2.9	447	-0.65%
2020/02/21	4	32.00	3	31.83	31.65	1	422	0.24%
2020/02/20	3	30.95	0	0.00	30.65	3	400	0.75%
2020/02/19	8	30.93	2	31.00	30.85	6	399	1.50%
2020/02/18	4.1	30.78	4	30.96	31.90	0.1	384	0.03%
2020/02/14	2	29.90	5	29.25	29.90	-3	324	-0.92%
2020/02/13	3	27.75	0	0.00	27.60	3	294	1.02%
2020/02/11	0	0.00	2	29.00	28.55	-2	291	-0.69%
2020/02/10	2	28.70	6	28.38	28.60	-4	291	-1.37%
2020/02/07	9.2	28.13	0	0.00	28.60	9.2	288	3.19%
2020/02/06	1	29.35	0	0.00	29.35	1	267	0.37%
2020/02/05	0	0.00	2	26.70	26.70	-2	263	-0.76%
2020/02/04	0	0.00	19	23.56	24.30	-19	268	-7.08%
2020/02/03	0	0.00	40	22.02	22.10	-40	257	-15.55%
2020/01/31	11	23.48	1	23.80	23.45	10	254	3.93%
2020/01/30	0	0.00	19	23.47	23.50	-19	254	-7.47%
2020/01/20	0	0.00	1	25.30	25.20	-1	254	-0.39%
2020/01/17	1	25.15	0	0.00	25.25	1	258	0.39%
2020/01/16	2	25.35	0	0.00	25.25	2	262	0.76%
2019/12/24	0	0.00	3	27.30	27.35	-3	302	-0.99%
2019/12/18	35	27.44	0	0.00	27.35	35	310	11.25%
2019/12/03	15	27.70	0	0.00	28.20	15	326	4.59%
2019/11/28	0	0.00	1	27.65	27.90	-1	333	-0.30%
2019/11/20	1	27.40	0	0.00	27.40	1	356	0.28%
2019/11/15	0	0.00	2	28.53	28.90	-2	344	-0.58%
2019/11/14	0	0.00	2.1	28.75	28.95	-2.1	342	-0.61%
2019/11/08	0	0.00	1	29.20	29.15	-1	347	-0.29%
2019/11/01	1	29.75	0	0.00	29.90	1	348	0.29%
2019/10/30	0	0.00	0.1	29.15	29.30	-0.1	360	-0.03%
2019/10/29	0	0.00	0.1	29.30	29.35	-0.1	364	-0.03%
2019/10/28	0	0.00	0.1	29.35	29.50	-0.1	372	-0.03%
2019/10/25	0	0.00	0.1	29.25	29.50	-0.1	374	-0.03%
2019/10/23	0	0.00	1	29.70	29.25	-1	380	-0.26%
2019/10/18	0	0.00	2	29.95	30.10	-2	413	-0.48%
2019/10/16	1	29.45	0	0.00	29.70	1	439	0.23%
2019/10/09	2	29.83	0	0.00	29.95	2	535	0.37%
2019/10/04	2	30.00	0	0.00	30.40	2	578	0.35%
2019/10/01	2	30.08	0	0.00	30.30	2	589	0.34%
2019/09/26	1	30.25	0	0.00	30.30	1	646	0.15%
2019/09/24	0	0.00	1	30.65	30.55	-1	661	-0.15%
2019/09/20	13	30.90	0	0.00	30.15	13	676	1.92%
2019/09/19	2	30.65	0	0.00	30.80	2	672	0.30%
2019/09/18	3	30.12	0	0.00	30.10	3	668	0.45%
2019/09/17	1.1	30.48	0	0.00	30.30	1.1	668	0.16%
2019/09/16	0.1	30.30	0	0.00	30.20	0.1	669	0.01%
2019/09/11	0.1	30.15	0	0.00	30.35	0.1	685	0.01%
2019/09/04	0.1	30.65	1	30.75	30.65	-0.9	693	-0.13%
2019/08/28	0	0.00	1	29.80	29.60	-1	678	-0.15%
2019/08/27	1	29.35	0	0.00	29.15	1	671	0.15%
2019/08/26	0	0.00	4	28.06	28.10	-4	665	-0.60%
2019/08/23	0.1	29.65	0	0.00	28.85	0.1	663	0.02%
2019/08/22	1	28.90	0	0.00	28.85	1	665	0.15%
2019/08/20	0.1	30.00	0	0.00	29.20	0.1	665	0.01%
2019/08/19	2	28.90	0	0.00	28.90	2	668	0.30%
2019/08/14	0	0.00	3	30.20	30.10	-3	660	-0.45%
2019/08/12	0	0.00	6	30.90	30.80	-6	658	-0.91%
2019/08/07	0	0.00	1	31.30	31.05	-1	656	-0.15%
2019/08/05	2	31.80	0	0.00	30.85	2	657	0.30%
2019/08/02	5	31.60	0	0.00	31.50	5	654	0.76%
2019/08/01	0	0.00	2	32.40	32.15	-2	648	-0.31%
2019/07/31	5	33.05	0	0.00	32.90	5	644	0.78%
2019/07/30	10	33.63	1	33.60	33.50	9	648	1.39%
2019/07/29	0	0.00	1	34.35	34.60	-1	660	-0.15%
2019/07/26	0	0.00	1	34.00	34.40	-1	662	-0.15%
2019/07/25	5	34.69	0	0.00	34.35	5	655	0.76%
2019/07/24	1	34.15	0	0.00	33.90	1	651	0.15%
2019/07/23	0.1	34.10	22	34.35	34.10	-21.9	651	-3.36%
2019/07/22	4	35.10	4	35.80	35.05	0	636	0.00%
2019/07/19	2	35.10	1	35.60	35.50	1	627	0.16%
2019/07/18	5.1	35.55	6	35.76	35.50	-0.9	612	-0.15%
2019/07/17	5	35.20	0	0.00	35.00	5	600	0.83%
2019/07/16	0	0.00	2	36.10	35.85	-2	581	-0.34%
2019/07/15	0	0.00	3	33.90	36.00	-3	549	-0.55%
2019/07/12	1	33.20	0	0.00	33.10	1	504	0.20%
2019/07/11	3	33.37	0	0.00	32.80	3	489	0.61%
2019/07/05	25	33.57	0	0.00	33.50	25	450	5.55%
2019/07/04	2	33.20	0	0.00	33.40	2	436	0.46%
2019/07/03	1	33.35	2	33.20	33.00	-1	425	-0.24%