台康生技 (6589)-富邦-新竹券商分點個股進出

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
80.0
漲跌
▼0.2
漲幅
-0.25%
成交量
441張
產業
上櫃生技醫療類股
517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－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	79.50	1	80.00	80.20	0	571	0.00%
2024/05/03	0	0.00	1	80.50	80.50	-1	666	-0.15%
2024/05/02	0	0.00	2	81.55	80.70	-2	670	-0.30%
2024/04/30	0	0.00	2	81.35	81.60	-2	670	-0.30%
2024/04/29	0	0.00	4	80.75	81.10	-4	671	-0.60%
2024/04/26	1	79.00	1	78.50	78.70	0	668	0.00%
2024/04/24	1	79.10	0	0.00	79.00	1	674	0.15%
2024/04/22	2	77.90	2	77.65	77.40	0	675	0.00%
2024/04/19	4.2	77.36	0	0.00	77.00	4.2	674	0.62%
2024/04/18	0	0.00	1	80.60	80.60	-1	665	-0.15%
2024/04/17	1	80.80	0.3	81.10	81.30	0.7	668	0.11%
2024/04/16	0	0.00	7	79.14	79.10	-7	667	-1.05%
2024/04/15	7.2	83.11	4	82.38	82.30	3.2	652	0.48%
2024/04/12	1	85.40	4	85.33	85.30	-3	639	-0.47%
2024/04/10	0	0.00	3	85.90	86.00	-3	642	-0.47%
2024/04/09	2	85.40	0	0.00	85.50	2	644	0.31%
2024/04/03	0	0.00	5	86.14	86.40	-5	654	-0.76%
2024/04/01	0	0.00	4	88.00	88.10	-4	657	-0.61%
2024/03/29	1	86.80	0	0.00	87.00	1	659	0.15%
2024/03/27	1	88.90	4	88.03	88.20	-3	662	-0.45%
2024/03/26	4.2	86.00	0	0.00	85.60	4.2	661	0.63%
2024/03/25	4	87.70	0	0.00	87.40	4	657	0.61%
2024/03/22	1	86.80	0	0.00	87.20	1	662	0.15%
2024/03/21	0	0.00	5	85.98	86.40	-5	664	-0.75%
2024/03/20	5	85.90	1	85.50	85.90	4	667	0.60%
2024/03/19	0	0.00	1	87.00	86.90	-1	656	-0.15%
2024/03/18	5.1	87.12	9	86.94	86.90	-3.9	653	-0.59%
2024/03/15	1	88.40	0.3	88.50	88.40	0.7	650	0.11%
2024/03/14	0.2	89.90	1	88.70	88.70	-0.8	658	-0.12%
2024/03/13	1	90.90	1	89.10	89.10	0	659	0.00%
2024/03/12	16	88.64	0	0.00	88.70	16	648	2.47%
2024/03/11	4	88.43	0	0.00	88.60	4	646	0.62%
2024/03/08	1.1	90.64	0	0.00	90.60	1.1	640	0.17%
2024/03/06	0	0.00	3	92.20	91.50	-3	639	-0.47%
2024/03/05	1.1	92.79	1	94.00	92.10	0.1	639	0.02%
2024/03/01	0.2	94.10	0	0.00	93.60	0.2	686	0.03%
2024/02/29	1	94.10	3	94.33	94.80	-2	720	-0.28%
2024/02/27	12	95.47	2	96.00	94.90	10	724	1.38%
2024/02/26	1	96.30	14.1	96.38	96.60	-13.1	721	-1.81%
2024/02/23	0.1	94.00	0	0.00	93.60	0.1	714	0.01%
2024/02/22	0	94.20	0	0.00	94.00	0	727	0.00%
2024/02/21	12	94.83	0	0.00	94.60	12	775	1.55%
2024/02/20	0	0.00	1	95.21	95.00	-1	879	-0.12%
2024/02/19	1	94.90	2	95.20	95.00	-1	881	-0.11%
2024/02/16	0	0.00	6	94.77	94.90	-6	881	-0.68%
2024/02/15	6	91.80	0	0.00	92.00	6	877	0.69%
2024/02/05	1	91.51	0	0.00	91.80	1	878	0.12%
2024/02/02	0	92.80	0	0.00	92.60	0	886	0.00%
2024/01/31	1	94.50	0	0.00	94.20	1	897	0.11%
2024/01/30	2.4	93.67	1	93.10	93.00	1.4	908	0.15%
2024/01/29	20	89.17	14	93.88	95.50	6	901	0.67%
2024/01/26	0	0.00	1	95.90	96.00	-1	833	-0.12%
2024/01/25	1.6	95.92	0	0.00	95.70	1.6	852	0.19%
2024/01/24	1.4	97.16	0	0.00	97.10	1.4	875	0.16%
2024/01/22	1	96.30	3	95.30	96.00	-2	935	-0.21%
2024/01/19	0	94.80	0	0.00	94.60	0	992	0.00%
2024/01/18	0.1	95.16	1	95.20	95.30	-0.9	1,034	-0.09%
2024/01/17	0.1	96.95	1	95.60	95.60	-0.9	1,054	-0.08%
2024/01/16	0	0.00	1	97.70	97.50	-1	1,096	-0.09%
2024/01/12	0	96.90	0	0.00	96.40	0	1,143	0.00%
2024/01/11	2.1	97.00	0	0.00	97.80	2.1	1,147	0.18%
2024/01/09	2	98.50	0	0.00	98.10	2	1,150	0.17%
2024/01/05	0	0.00	1.1	100.15	101.00	-1.1	1,145	-0.10%
2024/01/04	1	100.49	0	0.00	99.70	1	1,144	0.09%
2024/01/03	2	102.25	1	101.50	101.00	1	1,142	0.09%
2024/01/02	11	101.27	3	102.00	102.50	8	1,143	0.70%
2023/12/28	1	99.41	0.5	99.50	99.40	0.5	1,133	0.05%
2023/12/27	1	100.50	0	0.00	100.00	1	1,137	0.09%
2023/12/26	2	98.20	0	0.00	100.50	2	1,137	0.18%
2023/12/25	1	99.40	0	0.00	99.00	1	1,136	0.09%
2023/12/21	2	100.50	0	0.00	100.50	2	1,137	0.18%
2023/12/20	1	102.00	1	102.00	101.50	0	1,134	0.00%
2023/12/19	1	101.50	0	0.00	101.50	1	1,145	0.09%
2023/12/18	0	103.50	0	0.00	103.50	0	1,178	0.00%
2023/12/15	0	0.00	1	103.00	103.00	-1	1,182	-0.08%
2023/12/14	7	102.00	0	0.00	102.00	7	1,199	0.58%
2023/12/13	4	103.00	0	0.00	103.00	4	1,238	0.32%
2023/12/12	5	103.20	0	0.00	103.00	5	1,244	0.40%
2023/12/11	0	0.00	2	104.00	103.00	-2	1,240	-0.16%
2023/12/08	2	101.50	3	101.50	101.50	-1	1,238	-0.08%
2023/12/07	0	0.00	1	102.00	102.50	-1	1,234	-0.08%
2023/12/05	3	102.67	1	103.00	102.00	2	1,229	0.16%
2023/12/04	1	105.00	2	104.75	105.00	-1	1,220	-0.08%
2023/12/01	0	0.00	3	104.83	103.00	-3	1,210	-0.25%
2023/11/30	2	103.25	1	104.50	103.00	1	1,204	0.08%
2023/11/29	0	0.00	1	104.50	105.00	-1	1,194	-0.08%
2023/11/28	6	107.25	7	106.64	104.50	-1	1,191	-0.08%
2023/11/27	1	106.00	6	106.00	106.50	-5	1,148	-0.44%
2023/11/24	3	102.50	8	102.31	103.50	-5	1,119	-0.45%
2023/11/22	0	0.00	1	102.00	101.00	-1	1,125	-0.09%
2023/11/21	3	100.30	0	0.00	101.50	3	1,125	0.27%
2023/11/20	18	101.67	0	0.00	100.50	18	1,117	1.61%
2023/11/17	23	106.67	8	109.50	104.50	15	1,074	1.40%
2023/11/13	0	0.00	1	100.50	101.00	-1	987	-0.10%
2023/11/10	5	102.40	1	103.00	101.50	4	990	0.40%
2023/11/09	2	104.50	1	105.00	103.00	1	990	0.10%
2023/11/07	1	107.00	1	106.00	104.50	0	1,039	0.00%
2023/11/06	3	104.00	0	0.00	105.00	3	1,070	0.28%
2023/11/03	2	102.50	1	102.50	102.50	1	1,074	0.09%
2023/11/02	0	0.00	1	103.00	103.50	-1	1,071	-0.09%
2023/11/01	1	105.00	10	105.00	104.50	-9	1,057	-0.85%
2023/10/31	0	0.00	4	106.88	106.50	-4	1,041	-0.38%
2023/10/27	15	106.60	8	106.31	106.00	7	1,033	0.68%
2023/10/26	0	0.00	7.5	105.13	102.50	-7.5	986	-0.76%
2023/10/25	1	103.50	5	103.50	103.00	-4	959	-0.42%
2023/10/24	0	0.00	4	103.00	103.00	-4	943	-0.42%
2023/10/23	0	0.00	4	99.75	100.50	-4	919	-0.43%
2023/10/20	1	96.00	5	95.78	96.00	-4	908	-0.44%
2023/10/18	4	93.18	0	0.00	92.10	4	936	0.43%
2023/10/13	1	97.10	0	0.00	97.00	1	999	0.10%
2023/10/12	0	0.00	2	98.20	98.30	-2	1,020	-0.20%
2023/10/11	0	0.00	1	98.00	97.30	-1	1,036	-0.10%
2023/10/04	0	0.00	3	97.30	97.40	-3	1,076	-0.28%
2023/09/27	1	96.20	3	98.03	98.50	-2	1,144	-0.17%
2023/09/26	2	96.80	2	97.20	96.70	0	1,165	0.00%
2023/09/25	1	97.50	2	97.80	98.50	-1	1,193	-0.08%
2023/09/22	3	96.53	2	96.50	96.50	1	1,232	0.08%
2023/09/21	7	100.06	2	100.30	98.30	5	1,321	0.38%
2023/09/20	0	0.00	0	97.60	97.70	0	1,318	0.00%
2023/09/19	1	98.40	0	0.00	97.10	1	1,380	0.07%
2023/09/18	6	100.03	4	102.13	99.60	2	1,372	0.15%
2023/09/15	0	0.00	1	96.10	96.10	-1	1,353	-0.07%
2023/09/11	1	93.20	0	0.00	93.20	1	1,379	0.07%
2023/09/08	1	92.60	1	93.30	93.30	0	1,392	0.00%
2023/09/06	2	93.75	1	93.80	93.80	1	1,410	0.07%
2023/09/05	0	0.00	1	93.80	93.80	-1	1,421	-0.07%
2023/08/30	0	0.00	5	95.60	96.00	-5	1,477	-0.34%
2023/08/29	0	0.00	2	94.85	94.20	-2	1,491	-0.13%
2023/08/28	1	93.70	3	95.33	94.10	-2	1,508	-0.13%
2023/08/24	1	92.70	0	93.00	93.40	1	1,524	0.07%
2023/08/23	3	92.47	0	0.00	92.50	3	1,530	0.20%
2023/08/22	3	93.50	0	0.00	93.20	3	1,552	0.19%
2023/08/18	6	93.97	0	0.00	93.40	6	1,612	0.37%
2023/08/17	1	92.60	3	92.93	93.40	-2	1,646	-0.12%
2023/08/16	2	92.65	1	93.60	93.40	1	1,662	0.06%
2023/08/14	7.2	91.29	3	91.37	91.30	4.2	1,771	0.24%
2023/08/11	1	95.00	0	0.00	95.00	1	1,989	0.05%
2023/08/10	30.3	97.12	2	98.25	96.50	28.3	1,989	1.42%
2023/08/09	5	102.00	0	0.00	101.00	5	2,005	0.25%
2023/08/07	5	101.80	2	102.00	101.50	3	2,135	0.14%
2023/08/04	1	101.50	3	102.33	103.00	-2	2,171	-0.09%
2023/08/02	8	102.25	1.2	103.58	102.00	6.8	2,283	0.30%
2023/08/01	2.1	105.06	0	0.00	105.50	2.1	2,374	0.09%
2023/07/31	2	106.25	0	106.50	105.00	2	2,610	0.08%
2023/07/28	6	105.92	2	106.00	106.00	4	2,825	0.14%
2023/07/27	3	107.00	0	0.00	107.00	3	2,989	0.10%
2023/07/26	1.1	107.54	1	108.00	107.50	0.1	3,034	0.00%
2023/07/25	1	109.00	0	0.00	110.00	1	3,024	0.03%
2023/07/24	2	110.50	3	110.17	110.00	-1	3,013	-0.03%
2023/07/21	6	108.75	1	109.50	108.00	5	3,024	0.17%
2023/07/20	0	0.00	7	109.79	108.50	-7	3,055	-0.23%
2023/07/19	5	109.80	14	109.29	109.50	-9	3,061	-0.30%
2023/07/18	2	106.50	3	107.00	106.50	-1	3,098	-0.03%
2023/07/17	6	108.75	3.1	109.18	109.00	2.9	3,141	0.09%
2023/07/14	4	105.88	3	106.67	107.00	1	3,155	0.03%
2023/07/13	6	105.67	0	0.00	105.00	6	3,162	0.19%
2023/07/12	0.2	106.94	0	0.00	106.50	0.2	3,165	0.01%
2023/07/11	13	107.04	2	107.25	107.00	11	3,179	0.35%
2023/07/10	2	108.50	0	0.00	108.00	2	3,206	0.06%
2023/07/07	2	109.00	11	109.95	109.50	-9	3,293	-0.27%
2023/07/06	4	110.25	8	110.25	109.50	-4	3,311	-0.12%
2023/07/05	11	109.14	1	109.50	109.00	10	3,365	0.30%
2023/07/04	5	109.80	2	110.25	109.50	3	3,397	0.09%
2023/07/03	13	111.54	13	110.46	110.50	0	3,502	0.00%
2023/06/30	4	113.25	5	113.80	112.00	-1	3,482	-0.03%
2023/06/29	2	114.75	8.5	115.47	115.00	-6.5	3,478	-0.19%
2023/06/28	1	112.00	1	111.50	112.00	0	3,436	0.00%
2023/06/27	18	111.94	18	112.11	111.50	0	3,431	0.00%
2023/06/21	4.1	108.00	0	0.00	108.00	4.1	3,422	0.12%
2023/06/20	4	109.00	0	0.00	109.00	4	3,423	0.12%
2023/06/19	1	110.00	0	0.00	110.00	1	3,423	0.03%
2023/06/16	2	109.50	2	109.50	109.50	0	3,422	0.00%
2023/06/15	4.1	108.89	1	109.00	108.50	3.1	3,420	0.09%
2023/06/14	1	111.00	1	109.50	109.00	0	3,427	0.00%
2023/06/13	1	109.00	1	109.50	109.00	0	3,449	0.00%
2023/06/12	0	0.00	2.1	110.49	109.50	-2.1	3,452	-0.06%
2023/06/08	3	109.00	3	109.50	109.00	0	3,494	0.00%
2023/06/07	2	110.00	0	0.00	110.00	2	3,520	0.06%
2023/06/06	9	109.39	0	0.00	109.50	9	3,555	0.25%
2023/06/05	10	110.35	3	110.00	110.00	7	3,565	0.20%
2023/06/02	5	111.40	2	111.50	111.00	3	3,560	0.08%
2023/06/01	3	111.00	0	0.00	111.50	3	3,571	0.08%
2023/05/31	5	111.50	0	0.00	113.00	5	3,586	0.14%
2023/05/30	2.3	110.57	1	112.00	110.00	1.3	3,584	0.04%
2023/05/29	0	0.00	3	111.17	111.50	-3	3,595	-0.08%
2023/05/26	3.3	111.23	1	111.50	110.50	2.3	3,607	0.06%
2023/05/25	5	111.70	3	112.83	111.50	2	3,607	0.06%
2023/05/24	6.2	114.31	0	0.00	113.50	6.2	3,625	0.17%
2023/05/23	2	112.25	8	114.63	115.00	-6	3,643	-0.16%
2023/05/22	1	111.50	2.1	112.00	111.50	-1.1	3,625	-0.03%
2023/05/19	10.1	111.50	0	0.00	111.00	10.1	3,640	0.28%
2023/05/18	3	114.67	7.3	114.90	114.00	-4.3	3,633	-0.12%
2023/05/17	54.1	116.95	40	119.45	116.50	14.1	3,594	0.39%
2023/05/16	1.1	109.55	0	0.00	110.00	1.1	3,389	0.03%
2023/05/15	8.3	109.54	2	108.75	108.50	6.3	3,459	0.18%
2023/05/12	10	114.00	11	114.00	114.00	-1	3,526	-0.03%
2023/05/11	6	115.33	1	120.00	112.50	5	3,656	0.14%
2023/05/10	3	119.67	3	120.17	120.00	0	3,832	0.00%
2023/05/09	17	123.29	6.3	121.65	120.50	10.7	3,943	0.27%
2023/05/08	7	126.71	12.2	126.85	125.00	-5.2	3,923	-0.13%
2023/05/05	7	127.71	14.4	127.88	127.50	-7.4	3,866	-0.19%
2023/05/04	11	122.91	12	122.92	122.50	-1	3,652	-0.03%
2023/05/03	6	119.08	19	120.16	115.50	-13	3,474	-0.37%
2023/05/02	0	0.00	8	116.13	117.50	-8	3,395	-0.24%
2023/04/28	0.1	106.00	0	0.00	107.00	0.1	3,375	0.00%
2023/04/27	0.2	103.50	1	104.48	104.00	-0.8	3,385	-0.02%
2023/04/26	9.1	102.96	0	0.00	103.50	9.1	3,413	0.27%
2023/04/25	9	105.56	7	106.93	106.00	2	3,401	0.06%
2023/04/24	0.5	110.28	0	109.50	109.50	0.5	3,414	0.01%
2023/04/21	15.1	111.17	5	112.40	109.50	10.1	3,460	0.29%
2023/04/20	5	119.10	1	122.00	115.00	4	3,444	0.12%
2023/04/19	5	118.60	0	0.00	120.50	5	3,437	0.15%
2023/04/18	0	0.00	2.2	120.03	120.00	-2.2	3,585	-0.06%
2023/04/17	2	119.76	0	0.00	119.00	2	3,631	0.06%
2023/04/14	3	120.33	13	121.15	120.00	-10	3,691	-0.27%
2023/04/13	2	120.75	5	122.10	121.50	-3	3,765	-0.08%
2023/04/12	6	122.50	6	122.42	120.50	0	3,768	0.00%
2023/04/11	0	0.00	1	118.50	118.50	-1	3,730	-0.03%
2023/04/10	6	120.08	0.2	118.50	117.50	5.8	3,753	0.15%
2023/04/07	2	121.75	7	121.79	121.50	-5	3,755	-0.13%
2023/04/06	6	123.50	17	121.62	121.50	-11	3,795	-0.29%
2023/03/31	0	0.00	1	117.50	116.50	-1	3,756	-0.03%
2023/03/30	2	118.75	5.1	119.19	117.50	-3.1	3,851	-0.08%
2023/03/29	0	0.00	3	118.00	120.00	-3	3,868	-0.08%
2023/03/28	4	117.00	2	115.25	114.00	2	3,913	0.05%
2023/03/27	0	0.00	9	117.56	117.50	-9	3,987	-0.23%
2023/03/24	1.1	113.91	6	113.58	115.00	-4.9	4,134	-0.12%
2023/03/23	4.1	112.12	11	112.82	111.50	-6.9	4,554	-0.15%
2023/03/22	1	112.50	1	112.00	112.00	0	4,564	0.00%
2023/03/21	2	111.50	1	112.50	111.50	1	4,705	0.02%
2023/03/20	0	0.00	1	111.50	112.50	-1	4,855	-0.02%
2023/03/17	2.1	109.00	4.1	109.50	111.00	-2	5,036	-0.04%
2023/03/16	4.3	108.87	3.1	109.97	108.00	1.2	5,213	0.02%
2023/03/15	4	112.75	1	112.00	112.50	3	5,521	0.05%
2023/03/14	4	112.38	5.1	113.58	111.50	-1.1	5,871	-0.02%
2023/03/13	7.1	108.51	1	111.00	111.50	6.1	6,309	0.10%
2023/03/10	5.1	113.60	1	113.50	111.50	4.1	6,783	0.06%
2023/03/09	5.2	114.19	1	113.50	113.00	4.2	7,147	0.06%
2023/03/08	0	0.00	12	116.50	115.50	-12	7,227	-0.17%
2023/03/07	1.1	117.55	0	0.00	117.00	1.1	7,301	0.01%
2023/03/06	1	117.50	2	118.00	118.00	-1	7,404	-0.01%
2023/03/03	2	119.50	1	120.00	119.00	1	7,530	0.01%
2023/03/02	1	121.50	1	121.50	122.00	0	7,708	0.00%
2023/03/01	3	120.50	4	120.38	120.50	-1	7,922	-0.01%
2023/02/24	3	119.00	1.2	119.00	119.00	1.9	8,227	0.02%
2023/02/23	5	117.80	4	118.13	119.50	1	8,437	0.01%
2023/02/22	2	118.00	0	0.00	116.00	2	8,623	0.02%
2023/02/21	11	118.45	11	118.00	119.50	0	8,875	0.00%
2023/02/20	12	121.54	2	121.25	120.00	10	9,189	0.11%
2023/02/17	13.1	121.54	2	121.00	120.50	11.1	9,348	0.12%
2023/02/16	8	123.13	26.2	123.53	123.00	-18.2	9,557	-0.19%
2023/02/15	0	121.50	0	0.00	122.50	0	9,737	0.00%
2023/02/14	2.1	122.74	6	122.17	121.50	-4	9,804	-0.04%
2023/02/13	4.1	125.72	4	126.25	123.00	0.1	9,774	0.00%
2023/02/10	6	130.08	5	129.81	128.00	1	9,728	0.01%
2023/02/09	8.1	130.49	16	131.34	128.50	-7.9	9,627	-0.08%
2023/02/08	30	128.90	48	128.18	131.00	-18	9,498	-0.19%
2023/02/07	16	123.69	22	124.41	125.00	-6	9,271	-0.06%
2023/02/06	11	122.18	5.1	121.79	119.50	5.9	9,173	0.06%
2023/02/03	3.1	119.21	2	120.75	119.00	1.1	9,119	0.01%
2023/02/02	4	118.50	3	118.66	118.50	1	9,084	0.01%
2023/02/01	2	117.25	5	116.80	117.00	-3	9,087	-0.03%
2023/01/31	8.4	116.83	8.1	116.27	118.00	0.3	9,112	0.00%
2023/01/30	2.1	111.79	4	111.88	111.00	-1.9	9,105	-0.02%
2023/01/17	1.1	110.09	2	110.02	109.00	-0.9	9,172	-0.01%
2023/01/16	4	109.88	2	108.25	111.00	2	9,188	0.02%
2023/01/13	7.2	109.58	5	110.00	109.00	2.2	9,212	0.02%
2023/01/12	6	110.08	5	110.30	109.00	1	9,258	0.01%
2023/01/11	1.2	112.17	9.5	111.92	111.50	-8.3	9,249	-0.09%
2023/01/10	8.2	116.64	2	116.25	113.50	6.2	9,278	0.07%
2023/01/09	5	117.10	3	117.67	117.50	2	9,363	0.02%
2023/01/06	25.1	118.38	20.2	118.81	117.00	4.9	9,455	0.05%
2023/01/05	8	117.63	19.1	115.57	114.50	-11.1	9,413	-0.12%
2023/01/04	6	118.58	2.1	118.29	116.50	3.9	9,477	0.04%
2023/01/03	23.1	120.45	3	121.00	118.50	20.1	9,530	0.21%
2022/12/30	8.5	122.74	4	123.25	123.00	4.5	9,589	0.05%
2022/12/29	5	123.00	3.3	123.45	124.00	1.7	9,709	0.02%
2022/12/28	8	124.69	2	125.50	123.00	6	9,823	0.06%
2022/12/27	1	125.50	13	126.19	126.50	-12	10,020	-0.12%
2022/12/26	21	125.76	34	127.82	124.00	-13	10,139	-0.13%
2022/12/23	37	125.89	8	125.88	125.50	29	10,219	0.28%
2022/12/22	6	124.75	26	124.12	125.00	-20	10,331	-0.19%
2022/12/21	6.1	123.48	4	123.25	121.00	2.1	10,345	0.02%
2022/12/20	9.1	122.11	5	124.00	121.00	4.1	10,453	0.04%
2022/12/19	8	126.63	7	126.86	126.00	1	10,465	0.01%
2022/12/16	16.1	125.06	15	125.47	124.50	1.1	10,510	0.01%
2022/12/15	172.3	125.87	127.1	125.92	124.50	45.2	10,564	0.43%	大買/大賣/
2022/12/14	6.2	131.00	2.4	131.00	131.00	3.8	10,167	0.04%
2022/12/13	22.8	148.48	9.2	147.00	145.50	13.6	10,221	0.13%
2022/12/12	17.6	149.46	2.1	150.74	146.50	15.5	10,292	0.15%
2022/12/09	14	153.21	11.5	153.50	154.00	2.5	10,248	0.02%
2022/12/08	15.2	150.97	6	150.08	149.50	9.2	10,391	0.09%
2022/12/07	39.1	152.13	34	151.94	151.00	5.1	10,371	0.05%
2022/12/06	30.2	155.56	33.1	154.79	150.50	-2.9	10,144	-0.03%
2022/12/05	24.1	157.67	18.2	159.05	158.50	5.9	9,984	0.06%
2022/12/02	31.1	151.37	23	151.96	151.00	8.1	9,667	0.08%
2022/12/01	24	141.94	50.5	145.60	150.00	-26.5	9,409	-0.28%
2022/11/30	2	135.50	6.1	135.83	136.50	-4.1	9,367	-0.04%
2022/11/29	10	132.45	13	133.08	133.00	-3	9,469	-0.03%
2022/11/28	25.1	133.14	8	132.81	133.50	17.1	9,588	0.18%
2022/11/25	11	133.32	39	132.42	130.50	-28	9,787	-0.29%
2022/11/24	21	134.31	18.1	133.67	134.00	2.9	10,147	0.03%
2022/11/23	23	134.50	32	134.26	136.50	-9	10,352	-0.09%
2022/11/22	32	131.66	36.5	131.38	130.50	-4.4	10,437	-0.04%
2022/11/21	26.1	134.71	27	135.52	132.50	-0.9	10,491	-0.01%
2022/11/18	14	130.32	30	131.35	131.00	-16	10,604	-0.15%
2022/11/17	39.4	131.53	31	131.10	128.50	8.4	10,546	0.08%
2022/11/16	50	125.77	47.1	126.85	130.00	2.9	10,410	0.03%
2022/11/15	18	119.89	44.3	120.04	121.00	-26.3	10,174	-0.26%
2022/11/14	30.1	116.65	22	117.27	121.00	8.1	9,995	0.08%
2022/11/11	16.1	112.19	21	111.36	114.00	-4.9	9,757	-0.05%
2022/11/10	9	107.72	7.6	108.55	106.50	1.4	9,544	0.01%
2022/11/09	5	105.20	4	105.38	105.50	1	9,451	0.01%
2022/11/08	8.3	106.10	4	104.50	103.50	4.3	9,447	0.05%
2022/11/07	0	0.00	2	104.50	105.00	-2	9,432	-0.02%
2022/11/04	7	105.21	1	104.00	104.00	6	9,410	0.06%
2022/11/03	9	106.50	15.2	107.00	106.50	-6.2	9,359	-0.07%
2022/11/02	17	104.53	5	106.30	106.50	12	9,324	0.13%
2022/11/01	4	103.88	2	103.50	103.50	2	9,271	0.02%
2022/10/31	2	100.75	2	101.25	101.50	0	9,229	0.00%
2022/10/28	4.1	101.34	8	100.69	98.30	-3.9	9,211	-0.04%
2022/10/27	3	99.33	7	99.73	102.00	-4	9,188	-0.04%
2022/10/26	6	99.37	3	99.57	98.60	3	9,147	0.03%
2022/10/25	2	100.25	28	100.73	100.00	-26	9,072	-0.29%
2022/10/24	1	107.50	23	106.87	105.00	-22	8,977	-0.25%
2022/10/21	4	108.38	0	0.00	107.00	4	8,954	0.04%
2022/10/20	5	108.30	5	110.20	112.00	0	8,906	0.00%
2022/10/19	5	113.10	4	112.00	110.50	1	8,849	0.01%
2022/10/18	7.1	113.28	4	113.50	112.50	3.1	8,859	0.03%
2022/10/17	7	111.29	4	110.88	111.00	3	8,801	0.03%
2022/10/14	19	115.29	20	114.93	115.50	-1	8,664	-0.01%
2022/10/13	3	110.67	18	109.92	108.00	-15	8,521	-0.18%
2022/10/12	47	113.01	43	112.44	113.00	4	8,381	0.05%
2022/10/11	3	113.50	21	111.55	110.50	-18	8,250	-0.22%
2022/10/07	14	117.04	9	117.50	114.00	5	8,119	0.06%
2022/10/06	9	115.61	6	115.75	118.50	3	7,954	0.04%
2022/10/05	8	113.81	2	114.00	113.00	6	7,788	0.08%
2022/10/04	21.5	114.32	16.1	114.50	114.50	5.4	7,613	0.07%
2022/10/03	21	109.19	25	109.02	110.50	-4	7,368	-0.05%
2022/09/30	16	105.78	17	105.38	107.50	-1	7,173	-0.01%
2022/09/29	19	103.89	29	103.78	103.50	-10	6,997	-0.14%
2022/09/28	7.1	102.87	5	102.52	99.10	2.1	6,804	0.03%
2022/09/27	12	104.75	11	104.41	107.00	1	6,688	0.01%
2022/09/26	11	105.91	31	105.87	104.50	-20	6,533	-0.31%
2022/09/23	10	109.55	10	109.20	108.00	0	6,431	0.00%
2022/09/22	78.1	110.66	26.2	110.59	112.00	51.9	6,289	0.83%
2022/09/21	7	107.07	5.1	106.38	107.50	1.9	6,052	0.03%
2022/09/20	13	108.69	7	107.71	107.00	6	6,006	0.10%
2022/09/19	20	109.78	14	109.57	107.50	6	5,930	0.10%
2022/09/16	9	117.11	6	117.67	116.00	3	5,738	0.05%
2022/09/15	32.1	120.06	34	120.51	117.50	-1.9	5,663	-0.03%
2022/09/14	17	117.53	13	117.85	116.00	4	5,337	0.07%
2022/09/13	9	118.00	7	118.43	118.00	2	5,171	0.04%
2022/09/12	14	118.46	25	119.30	120.00	-11	5,066	-0.22%
2022/09/08	15.1	118.40	10	117.90	118.50	5.1	4,871	0.10%
2022/09/07	17	117.03	10	116.25	119.00	7	4,729	0.15%
2022/09/06	25	120.06	10	121.50	118.50	15	4,486	0.33%
2022/09/05	8	132.56	15	132.37	129.00	-7	4,136	-0.17%
2022/09/02	30	131.95	70	131.75	129.50	-40	3,925	-1.02%
2022/09/01	40	129.20	30	130.95	129.50	10	3,703	0.27%
2022/08/31	58.1	134.20	49	133.27	128.00	9.1	3,382	0.27%
2022/08/30	40	122.88	52	125.51	129.50	-12	2,871	-0.42%
2022/08/29	32	119.38	37.1	118.54	118.00	-5.1	2,454	-0.21%
2022/08/26	20	119.03	40.2	118.63	117.00	-20.2	2,132	-0.95%
2022/08/25	31.4	112.20	52.6	112.08	112.00	-21.2	1,749	-1.21%
2022/08/24	19	105.00	46.1	108.25	111.50	-27.1	1,399	-1.94%
2022/08/23	79.1	100.17	54.3	100.72	101.50	24.9	1,256	1.98%
2022/08/22	16	96.54	18	96.75	98.90	-2	1,096	-0.18%
2022/08/19	1	90.70	0	0.00	90.60	1	955	0.10%
2022/08/18	4.1	90.69	2.5	90.86	90.20	1.6	945	0.16%
2022/08/17	0	0.00	3	90.17	90.50	-3	936	-0.32%
2022/08/16	2.3	91.55	4	91.10	91.40	-1.7	927	-0.18%
2022/08/15	1	90.10	1	89.50	90.70	0	918	0.00%
2022/08/12	1	88.00	7	88.11	88.50	-6	898	-0.67%
2022/08/11	1	85.70	26	85.04	85.90	-25	871	-2.87%
2022/08/10	11	85.65	1	86.10	85.10	10	867	1.15%
2022/08/09	1	84.30	2	84.00	86.20	-1	871	-0.11%
2022/08/08	9	83.22	2	84.15	83.50	7	898	0.78%
2022/08/05	0.2	84.50	1	84.30	84.50	-0.8	917	-0.09%
2022/08/04	1	84.10	1	82.00	82.90	0	926	0.00%
2022/08/03	3	86.30	2	84.35	83.90	1	916	0.11%
2022/08/02	10	87.20	1	86.20	85.50	9	909	0.99%
2022/08/01	8	89.76	2	90.90	90.70	6	901	0.67%
2022/07/28	3	88.30	0	0.00	89.00	3	904	0.33%
2022/07/27	1	89.90	0	0.00	89.30	1	894	0.11%
2022/07/26	1	89.90	0	0.00	88.50	1	876	0.11%
2022/07/25	7	91.76	0	0.00	90.40	7	859	0.81%
2022/07/22	20	85.68	3	85.93	88.80	17	798	2.13%
2022/07/21	0	0.00	0.1	82.70	83.00	-0.1	771	-0.02%
2022/07/20	2	82.20	1	82.90	81.00	1	770	0.13%
2022/07/15	10	80.20	0	0.00	80.40	10	791	1.26%
2022/07/11	1	80.70	0	0.00	82.00	1	831	0.12%
2022/07/06	1	83.00	1	81.00	79.90	0	868	0.00%
2022/07/01	3.3	83.63	0	0.00	83.00	3.3	1,008	0.32%
2022/06/30	0.1	89.50	1	90.70	89.50	-0.9	997	-0.09%
2022/06/29	0	0.00	1	90.30	91.40	-1	994	-0.10%
2022/06/28	1	90.00	1	91.10	89.80	0	992	0.00%
2022/06/27	1	92.00	1	92.60	93.40	0	985	0.00%
2022/06/24	3	94.52	3	95.83	94.50	0	978	0.00%
2022/06/23	4	94.35	5	94.92	96.00	-1	976	-0.10%
2022/06/22	2	90.35	3	90.93	89.40	-1	942	-0.11%
2022/06/21	0	0.00	16	90.96	90.60	-16	939	-1.70%
2022/06/20	1	91.00	1	89.00	89.00	0	935	0.00%
2022/06/17	0.2	89.10	1	90.30	90.50	-0.8	926	-0.09%
2022/06/16	20	91.41	2	90.45	89.20	18	926	1.94%
2022/06/15	1	90.90	2.3	90.17	90.50	-1.3	938	-0.13%
2022/06/14	3	88.30	6	87.58	88.10	-3	942	-0.32%
2022/06/13	2	90.00	1	90.80	89.20	1	944	0.11%
2022/06/09	2	86.65	0	0.00	86.30	2	937	0.21%
2022/06/08	0	0.00	3	85.83	86.70	-3	944	-0.32%
2022/06/01	4	83.10	0	0.00	83.10	4	1,028	0.39%
2022/05/30	1	82.10	1.7	82.24	82.10	-0.7	1,035	-0.07%
2022/05/26	0.2	81.55	0	0.00	80.70	0.2	1,059	0.02%
2022/05/25	0	0.00	5	80.76	80.90	-5	1,075	-0.46%
2022/05/23	2	83.80	0	0.00	82.80	2	1,112	0.18%
2022/05/19	1	79.70	4	79.95	80.30	-3	1,199	-0.25%
2022/05/18	0.2	82.00	0	0.00	81.60	0.2	1,200	0.01%
2022/05/17	0.2	82.10	1	82.10	81.40	-0.8	1,211	-0.07%
2022/05/16	5	81.58	8	80.80	83.70	-3	1,217	-0.25%
2022/05/13	5	76.40	0	0.00	78.70	5	1,239	0.40%
2022/05/12	0	0.00	7	73.14	71.60	-7	1,225	-0.57%
2022/05/11	0	0.00	2	76.05	76.00	-2	1,216	-0.16%
2022/05/10	1.1	74.90	0	0.00	76.00	1.1	1,215	0.09%
2022/05/09	1	77.50	2.3	77.60	76.10	-1.3	1,202	-0.10%
2022/05/06	2	82.20	1	83.30	81.10	1	1,180	0.08%
2022/05/05	2	85.50	0	0.00	85.50	2	1,165	0.17%
2022/05/04	2.3	87.06	1	86.80	86.80	1.3	1,164	0.11%
2022/05/03	3	89.90	1	88.70	88.50	2	1,166	0.17%
2022/04/29	1.1	88.55	0	0.00	88.60	1.1	1,172	0.09%
2022/04/28	7	89.07	3	88.50	88.50	4	1,183	0.34%
2022/04/27	1	88.50	4	88.33	88.10	-3	1,182	-0.25%
2022/04/26	1	91.00	0	0.00	91.00	1	1,174	0.09%
2022/04/25	3.3	92.34	2	92.70	91.60	1.3	1,186	0.11%
2022/04/22	0.1	94.40	0	0.00	94.80	0.1	1,203	0.01%
2022/04/21	0.2	93.80	1	95.90	95.00	-0.8	1,200	-0.07%
2022/04/20	1	95.20	0	0.00	95.40	1	1,193	0.08%
2022/04/19	1.1	93.71	3	93.97	93.20	-1.9	1,180	-0.16%
2022/04/18	2	96.55	0	0.00	94.90	2	1,177	0.17%
2022/04/15	1	96.60	2	97.60	95.90	-1	1,181	-0.08%
2022/04/14	2	96.10	0	0.00	96.00	2	1,173	0.17%
2022/04/13	0.2	93.80	1	93.90	94.30	-0.8	1,174	-0.07%
2022/04/12	4	96.15	0	0.00	95.40	4	1,171	0.34%
2022/04/11	2	97.35	10.2	96.21	98.50	-8.2	1,156	-0.71%
2022/04/08	3	96.37	1	93.80	93.80	2	1,092	0.18%
2022/04/07	1	96.90	7	94.57	95.50	-6	1,075	-0.56%
2022/04/06	3	91.63	6	91.32	91.10	-3	1,025	-0.29%
2022/03/30	0	0.00	1	91.80	92.80	-1	1,037	-0.10%
2022/03/25	1	93.20	1	91.70	91.60	0	1,035	0.00%
2022/03/24	3	93.40	0	0.00	93.10	3	1,110	0.27%
2022/03/23	0	0.00	1	93.60	93.60	-1	1,122	-0.09%
2022/03/21	5	95.48	1	95.20	94.50	4	1,131	0.35%
2022/03/18	0	0.00	3	95.80	94.30	-3	1,150	-0.26%
2022/03/17	1	92.70	0	0.00	94.10	1	1,144	0.09%
2022/03/16	0	0.00	3	91.53	91.40	-3	1,156	-0.26%
2022/03/15	0	0.00	3	91.77	91.30	-3	1,191	-0.25%
2022/03/14	0	0.00	2	93.15	93.10	-2	1,259	-0.16%
2022/03/11	0	95.00	1	94.30	94.30	-1	1,270	-0.08%
2022/03/10	1	95.10	0	0.00	94.40	1	1,278	0.08%
2022/03/09	0	91.70	0	0.00	91.60	0	1,278	0.00%
2022/03/08	5	93.60	3	93.27	90.20	2	1,289	0.16%
2022/03/07	6	97.52	0	0.00	97.00	6	1,267	0.47%
2022/03/02	5	102.50	0	0.00	102.50	5	1,398	0.36%
2022/03/01	3.2	103.16	1	103.00	102.50	2.2	1,400	0.16%
2022/02/25	2	101.50	1	101.00	104.50	1	1,410	0.07%
2022/02/24	7.2	102.46	1	101.00	101.50	6.2	1,441	0.43%
2022/02/22	3	104.50	2	106.00	104.00	1	1,442	0.07%
2022/02/21	3	107.00	8.1	107.19	107.00	-5.1	1,451	-0.35%
2022/02/17	1	102.50	1	104.00	103.50	0	1,392	0.00%
2022/02/16	1	104.00	0	0.00	103.00	1	1,388	0.07%
2022/02/15	8	106.31	3	108.00	103.00	5	1,376	0.36%
2022/02/14	1	101.50	0	0.00	101.50	1	1,337	0.07%
2022/02/10	1	104.50	0	0.00	104.50	1	1,342	0.07%
2022/02/09	4	103.50	4	104.50	104.00	0	1,348	0.00%
2022/02/07	1	104.50	0	0.00	104.50	1	1,356	0.07%
2022/01/26	4	100.50	0	0.00	100.50	4	1,358	0.29%
2022/01/25	3.5	101.43	2	101.50	100.50	1.5	1,362	0.11%
2022/01/24	2	102.50	0	0.00	103.00	2	1,376	0.15%
2022/01/21	5	103.40	0.2	104.00	102.50	4.8	1,453	0.33%
2022/01/20	2	103.75	1	103.50	104.00	1	1,531	0.07%
2022/01/18	2	107.25	1	105.50	105.50	1	1,593	0.06%
2022/01/17	3	106.67	4.1	108.88	108.00	-1.1	1,582	-0.07%
2022/01/14	1.1	103.55	0	0.00	103.50	1.1	1,561	0.07%
2022/01/13	0	105.50	0	0.00	105.50	0	1,565	0.00%
2022/01/12	2	106.50	9	106.22	106.00	-7	1,566	-0.45%
2022/01/11	2	108.00	3	107.50	107.50	-1	1,573	-0.06%
2022/01/10	3	110.50	0	0.00	108.50	3	1,578	0.19%
2022/01/05	2	106.50	0	0.00	106.50	2	1,633	0.12%
2022/01/04	4.1	106.99	5	106.00	106.00	-1	1,655	-0.06%
2022/01/03	3.2	107.75	8	108.00	107.50	-4.8	1,654	-0.29%
2021/12/29	0	110.50	1	110.00	110.00	-1	1,650	-0.06%
2021/12/28	1.1	110.09	2	110.50	110.00	-0.9	1,677	-0.05%
2021/12/27	4	111.00	0	0.00	110.50	4	1,708	0.23%
2021/12/24	1	112.00	0	0.00	112.00	1	1,723	0.06%
2021/12/22	7	114.57	3	114.00	113.00	4	1,735	0.23%
2021/12/21	5	113.40	1.1	113.50	113.50	3.9	1,735	0.23%
2021/12/20	17.1	116.47	21	118.40	115.00	-3.9	1,727	-0.23%
2021/12/17	0	0.00	12	112.50	110.50	-12	1,668	-0.72%
2021/12/16	0	0.00	1.3	111.90	112.50	-1.3	1,771	-0.07%
2021/12/15	1	112.50	1	111.00	111.00	0	1,870	0.00%
2021/12/14	0.2	112.50	0	0.00	111.50	0.2	1,960	0.01%
2021/12/13	2	114.25	1	114.50	114.50	1	1,959	0.05%
2021/12/10	14	115.21	2	116.75	115.00	12	1,975	0.61%
2021/12/09	6	115.83	3	113.83	113.50	3	1,966	0.15%
2021/12/08	21.6	114.39	33.5	115.69	115.50	-11.9	1,962	-0.60%
2021/12/07	6	110.58	2	112.00	110.00	4	1,892	0.21%
2021/12/06	4	113.25	5	114.00	113.00	-1	1,901	-0.05%
2021/12/03	3	112.50	3.3	113.43	112.50	-0.3	1,920	-0.02%
2021/12/02	2	111.75	4	112.50	112.00	-2	1,950	-0.10%
2021/12/01	5	111.80	16	112.31	110.50	-11	1,939	-0.57%
2021/11/30	5	109.90	10	110.45	110.50	-5	1,941	-0.26%
2021/11/29	12.2	111.10	8.6	114.12	109.00	3.7	1,930	0.19%
2021/11/26	4	113.00	20.6	111.82	110.00	-16.6	1,855	-0.89%
2021/11/25	0	0.00	1	109.98	107.50	-1	1,806	-0.06%
2021/11/24	1	108.50	1	109.00	109.00	0	1,799	0.00%
2021/11/23	15.3	108.14	10.1	110.65	105.50	5.3	1,794	0.29%
2021/11/22	3	108.17	8	106.81	108.00	-5	1,775	-0.28%
2021/11/19	4	104.00	3	104.00	103.50	1	1,782	0.06%
2021/11/18	3	106.00	7	106.29	106.50	-4	1,810	-0.22%
2021/11/17	7	104.64	1	104.50	104.50	6	1,821	0.33%
2021/11/16	4.2	105.26	2	105.00	105.00	2.2	1,842	0.12%
2021/11/15	0	0.00	2	103.00	103.50	-2	1,870	-0.11%
2021/11/12	0	103.00	2	102.50	102.50	-2	1,962	-0.10%
2021/11/11	8	103.06	6	104.58	102.50	2	2,056	0.10%
2021/11/10	14.4	103.04	5	103.00	102.50	9.4	2,124	0.44%
2021/11/09	7	103.78	0	0.00	103.00	7	2,150	0.33%
2021/11/08	5.3	104.62	6	104.33	104.00	-0.7	2,155	-0.03%
2021/11/05	2	105.50	0	0.00	105.00	2	2,163	0.09%
2021/11/04	1	106.50	1	106.00	105.00	0	2,179	0.00%
2021/11/02	3.1	106.81	0	0.00	105.00	3.1	2,320	0.13%
2021/10/29	39	115.10	3	110.33	108.50	36	2,320	1.55%
2021/10/28	6.5	110.76	37.5	113.75	116.50	-31	2,256	-1.37%
2021/10/27	9	107.56	14	107.82	106.00	-5	2,198	-0.23%
2021/10/26	2	105.00	4.1	105.00	103.50	-2.1	2,165	-0.09%
2021/10/25	0	0.00	0.3	103.00	103.00	-0.3	2,160	-0.02%
2021/10/22	3.5	103.79	0	0.00	103.00	3.5	2,176	0.16%
2021/10/21	1	107.00	0	0.00	105.50	1	2,199	0.05%
2021/10/19	0	0.00	1	107.50	108.00	-1	2,247	-0.04%
2021/10/18	1	106.00	1	106.50	106.50	0	2,283	0.00%
2021/10/15	0	0.00	6.1	109.41	106.50	-6.1	2,377	-0.26%
2021/10/14	7	107.00	9	108.06	107.50	-2	2,373	-0.08%
2021/10/13	8.1	102.31	4.2	103.48	101.00	3.9	2,362	0.16%
2021/10/12	10	105.25	2.1	104.50	104.50	7.9	2,414	0.33%
2021/10/07	1.2	110.12	6.6	111.53	112.50	-5.4	2,521	-0.21%
2021/10/06	4	112.13	0	0.00	110.50	4	2,618	0.15%
2021/10/05	5	113.50	3.3	109.73	113.50	1.7	2,645	0.07%
2021/10/04	18	118.47	8	121.69	114.00	10	2,635	0.38%
2021/10/01	6	124.42	1.2	126.35	124.00	4.8	2,614	0.18%
2021/09/30	3.1	125.55	0	0.00	126.50	3.1	2,622	0.12%
2021/09/29	18	125.28	1	125.00	125.00	17	2,637	0.65%
2021/09/28	0	130.00	0	0.00	128.50	0	2,652	0.00%
2021/09/27	0	130.50	0	0.00	130.00	0	2,667	0.00%
2021/09/24	1	133.00	3.1	133.15	132.50	-2.1	2,696	-0.08%
2021/09/23	14	132.61	5	133.10	131.50	9	2,727	0.33%
2021/09/22	8.1	136.67	20.4	135.99	140.00	-12.4	2,708	-0.46%
2021/09/17	0.1	133.20	7	131.00	133.50	-6.9	2,661	-0.26%
2021/09/16	2	128.00	0	0.00	128.00	2	2,610	0.08%
2021/09/15	0	0.00	5	130.40	129.00	-5	2,614	-0.19%
2021/09/14	0	0.00	1	128.50	128.50	-1	2,627	-0.04%
2021/09/13	1.1	128.00	4.1	128.99	129.00	-3	2,712	-0.11%
2021/09/09	1	125.50	5	126.50	125.00	-4	2,960	-0.14%
2021/09/08	8	128.63	1	127.00	125.50	7	3,003	0.23%
2021/09/07	1	124.00	17.3	124.75	126.50	-16.3	3,060	-0.53%
2021/09/06	11.5	124.26	4	124.50	122.00	7.5	3,221	0.23%
2021/09/03	3	125.33	6	125.58	124.50	-3	3,543	-0.08%
2021/09/02	10.1	126.30	5	126.50	126.00	5.1	3,814	0.13%
2021/09/01	1.1	128.03	2	129.25	127.00	-0.9	3,899	-0.02%
2021/08/30	2	129.00	2	129.75	129.00	0	4,203	0.00%
2021/08/27	1	129.00	1	131.00	129.00	0	4,232	0.00%
2021/08/26	1.5	129.50	2	129.00	128.00	-0.5	4,289	-0.01%
2021/08/25	3	128.83	3	129.00	130.00	0	4,396	0.00%
2021/08/24	5	129.40	2	130.75	127.00	3	4,517	0.07%
2021/08/23	2	132.25	5.2	132.32	131.50	-3.2	4,583	-0.07%
2021/08/20	2	132.50	3	133.00	133.00	-1	4,589	-0.02%
2021/08/19	17.1	131.38	6.2	132.28	129.00	10.9	4,627	0.24%
2021/08/18	24.3	133.27	10.2	133.16	132.00	14.1	4,615	0.31%
2021/08/17	12.5	144.64	16.3	146.27	141.50	-3.8	4,574	-0.08%
2021/08/16	13.7	141.57	16.2	142.47	143.50	-2.5	4,540	-0.05%
2021/08/13	4	138.81	8.3	138.23	137.00	-4.3	4,512	-0.10%
2021/08/12	4	135.50	0	0.00	135.50	4	4,528	0.09%
2021/08/11	8	132.31	1	131.50	131.50	7	4,619	0.15%
2021/08/10	9	134.89	0.1	135.00	135.50	8.9	4,855	0.18%
2021/08/09	23	134.65	1.7	133.74	133.00	21.3	5,032	0.42%
2021/08/06	3.2	141.22	15	143.46	143.00	-11.8	5,248	-0.23%
2021/08/05	0	136.00	2.1	135.64	133.50	-2.1	5,428	-0.04%
2021/08/04	4	135.75	1.1	137.95	134.00	2.9	5,612	0.05%
2021/08/03	2.1	135.58	2.1	137.00	136.50	0	5,685	0.00%
2021/08/02	1	134.50	10.1	132.77	137.00	-9.1	5,693	-0.16%
2021/07/30	3	130.50	6	131.42	129.00	-3	5,697	-0.05%
2021/07/28	0	0.00	1	127.00	126.00	-1	5,762	-0.02%
2021/07/27	5.1	126.33	6	126.75	126.00	-0.9	5,868	-0.02%
2021/07/26	10	133.50	3.1	134.34	133.50	6.9	5,964	0.12%
2021/07/23	11	128.68	38	130.05	130.50	-27	5,979	-0.45%
2021/07/22	6	133.08	11	129.82	129.50	-5	5,975	-0.08%
2021/07/21	42.1	143.01	27.9	137.90	135.00	14.2	6,006	0.24%
2021/07/20	1	144.00	5.1	144.00	144.00	-4.1	5,955	-0.07%
2021/07/19	9	132.00	15	131.90	131.00	-6	5,981	-0.10%
2021/07/16	9	139.44	4	141.25	134.00	5	6,061	0.08%
2021/07/15	7	132.14	5.1	133.99	134.00	1.9	6,039	0.03%
2021/07/14	1	116.48	2.7	122.05	122.00	-1.7	6,043	-0.03%
2021/07/13	11.3	127.18	4	126.75	123.50	7.3	6,076	0.12%
2021/07/12	2	137.26	2	137.50	136.50	0	6,068	0.00%
2021/07/09	1.2	139.83	1.1	139.73	139.50	0	6,056	0.00%
2021/07/08	1.1	142.55	0	0.00	141.00	1.1	6,076	0.02%
2021/07/07	2	145.50	0	146.00	142.50	2	6,118	0.03%
2021/07/06	1.1	144.43	3	143.50	142.50	-2	6,137	-0.03%
2021/07/05	1	143.50	1.4	143.86	143.50	-0.4	6,150	-0.01%
2021/07/02	1.2	146.13	3	142.50	142.00	-1.9	6,186	-0.03%
2021/07/01	3	146.83	1.1	145.62	144.00	1.9	6,160	0.03%
2021/06/30	15.2	149.06	15	148.27	147.50	0.2	6,147	0.00%
2021/06/29	32.6	147.37	49.1	139.74	152.00	-16.5	6,120	-0.27%
2021/06/28	7.1	146.60	2	149.50	146.00	5.1	6,059	0.08%
2021/06/25	9.3	151.96	0.1	152.86	150.50	9.2	6,030	0.15%
2021/06/24	7.1	155.08	0.2	155.25	154.50	6.8	6,015	0.11%
2021/06/23	5.2	156.17	14	156.11	155.00	-8.8	6,065	-0.14%
2021/06/22	15.4	159.60	9.1	157.00	154.00	6.3	6,024	0.10%
2021/06/21	23	165.52	3	163.67	163.00	20	5,944	0.34%
2021/06/18	10	173.50	27.3	176.21	178.00	-17.3	6,113	-0.28%
2021/06/17	7	167.43	3.3	170.58	167.50	3.7	6,310	0.06%
2021/06/16	10.1	166.51	9	167.11	164.00	1.1	6,412	0.02%
2021/06/15	20.1	171.04	28.8	171.78	171.50	-8.7	6,536	-0.13%
2021/06/11	51.3	184.97	35.3	184.92	176.00	16	6,427	0.25%
2021/06/10	25.5	177.42	46.5	174.98	179.50	-21	6,239	-0.34%
2021/06/09	8.1	159.45	16	162.44	163.50	-7.9	5,974	-0.13%
2021/06/08	36.3	164.10	3	167.67	161.00	33.3	5,907	0.56%
2021/06/07	14	155.19	39.7	156.52	160.00	-25.7	5,741	-0.45%
2021/06/04	24	146.50	1	146.00	145.50	23	5,628	0.41%
2021/06/03	6.2	143.56	5	145.50	143.50	1.2	5,638	0.02%
2021/06/02	15.1	153.93	12	156.58	151.00	3.1	5,656	0.05%
2021/06/01	12.1	135.78	20	134.70	159.50	-7.9	5,555	-0.14%
2021/05/28	4	160.25	13	159.42	160.50	-9	5,355	-0.17%
2021/05/27	0	0.00	9	166.78	162.00	-9	5,331	-0.17%
2021/05/26	7	165.07	31	163.45	162.50	-24	5,380	-0.45%
2021/05/25	7.1	161.69	0.1	161.80	160.50	7	5,447	0.13%
2021/05/24	5.2	166.59	4.1	165.19	170.00	1.1	5,566	0.02%
2021/05/21	26.1	160.05	4.3	159.30	158.00	21.8	5,534	0.39%
2021/05/20	23.2	162.57	2	163.46	161.00	21.2	5,694	0.37%
2021/05/19	8.1	161.85	9.3	162.07	160.00	-1.2	5,773	-0.02%
2021/05/18	26.5	176.37	20.1	175.36	175.00	6.4	5,782	0.11%
2021/05/17	14.6	182.02	15.2	186.82	188.50	-0.6	5,839	-0.01%
2021/05/14	38.3	167.61	23.1	171.91	171.50	15.2	5,771	0.26%
2021/05/13	13.1	161.18	35.1	165.84	169.50	-22	5,536	-0.40%
2021/05/12	13.2	150.25	28.1	152.49	154.50	-14.9	5,280	-0.28%
2021/05/11	10	136.75	5	137.80	140.50	5	5,109	0.10%
2021/05/10	3	135.50	0.5	133.50	134.00	2.5	5,025	0.05%
2021/05/07	3	132.83	5.5	134.45	133.50	-2.5	5,004	-0.05%
2021/05/06	37	135.95	66	132.33	131.50	-29	4,971	-0.58%
2021/05/05	8	139.81	2	141.25	139.00	6	4,922	0.12%
2021/05/04	19	145.55	12	142.58	143.50	7	4,903	0.14%
2021/05/03	6	152.17	21	151.90	155.50	-15	4,781	-0.31%
2021/04/29	5	139.30	0.7	141.43	141.50	4.3	4,667	0.09%
2021/04/28	7	138.00	1	137.50	136.50	6	4,648	0.13%
2021/04/27	5.2	142.54	3	138.50	139.50	2.2	4,623	0.05%
2021/04/26	7.5	140.67	2	141.00	137.00	5.5	4,566	0.12%
2021/04/23	6	143.00	5.4	144.91	141.50	0.6	4,553	0.01%
2021/04/22	9	142.94	8	144.63	139.50	1	4,513	0.02%
2021/04/21	6	153.75	8.1	156.07	151.00	-2.1	4,427	-0.05%
2021/04/20	9	152.17	3	157.17	160.00	6	4,411	0.14%
2021/04/19	20	166.27	4	173.00	156.50	16	4,361	0.37%
2021/04/16	8	158.38	6	164.25	168.00	2	4,259	0.05%
2021/04/15	2	147.75	2	149.50	153.00	0	4,164	0.00%
2021/04/14	1	144.50	2	137.75	145.00	-1	4,158	-0.02%
2021/04/13	9	150.72	10	148.65	148.00	-1	4,134	-0.02%
2021/04/12	15	170.37	42	170.71	160.00	-27	4,126	-0.65%
2021/04/09	35	151.87	31.2	145.40	155.50	3.8	4,132	0.09%
2021/04/08	44.1	141.50	8	139.75	141.50	36.1	4,138	0.87%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,095	-0.02%
2021/04/06	6	118.08	1	118.00	117.50	5	4,108	0.12%
2021/04/01	1	114.00	1	111.50	118.00	0	4,103	0.00%
2021/03/31	2	115.00	15	116.17	112.00	-13	4,084	-0.32%
2021/03/30	5	119.40	1	120.00	119.50	4	4,077	0.10%
2021/03/29	4	127.63	1.2	119.33	123.00	2.8	4,088	0.07%
2021/03/26	5	105.60	0	0.00	117.00	5	4,071	0.12%
2021/03/25	1	117.00	0	0.00	117.00	1	4,015	0.02%
2021/03/24	0	0.00	2	106.50	106.50	-2	4,020	-0.05%
2021/03/22	27	94.18	32	93.58	97.10	-5	4,040	-0.12%
2021/03/19	39.4	90.53	51	90.90	88.30	-11.6	3,752	-0.31%
2021/03/18	7	81.41	15	83.97	86.70	-8	3,407	-0.23%
2021/03/17	39	77.69	45	78.21	78.90	-6	3,265	-0.18%
2021/03/16	2	75.65	0	0.00	74.70	2	3,064	0.07%
2021/03/15	6.3	76.62	9	78.58	76.20	-2.7	2,992	-0.09%
2021/03/11	3	76.50	1.3	78.12	78.00	1.8	2,862	0.06%
2021/03/10	0	0.00	12	75.83	75.80	-12	2,843	-0.42%
2021/03/09	5	70.60	0	0.00	73.80	5	2,902	0.17%
2021/03/08	4.5	73.38	1	72.00	72.00	3.5	2,888	0.12%
2021/03/05	3	75.90	10.3	75.10	75.90	-7.3	2,850	-0.25%
2021/03/04	0	0.00	6	69.08	69.00	-6	2,775	-0.22%
2021/03/03	20	66.20	8	67.29	68.00	12	2,753	0.44%
2021/03/02	8	64.40	3	67.67	65.00	5	2,726	0.18%
2021/02/26	5	62.60	0	0.00	64.50	5	2,740	0.18%
2021/02/25	5	67.12	23	68.14	66.70	-18	2,734	-0.66%
2021/02/24	10	63.35	12	61.22	64.00	-2	2,635	-0.08%
2021/02/23	29	65.92	20.5	61.91	62.00	8.5	2,557	0.33%
2021/02/22	4	65.50	0	0.00	65.50	4	2,411	0.17%
2021/02/19	13	57.14	11	58.10	59.60	2	2,404	0.08%
2021/02/18	3	53.43	1	54.20	54.20	2	2,216	0.09%
2021/02/17	8	49.93	10	50.18	49.35	-2	2,111	-0.09%
2021/02/05	33	48.76	44	48.77	48.00	-11	2,043	-0.54%
2021/02/04	3	44.57	3	45.00	46.50	0	1,793	0.00%
2021/02/03	1	39.95	8	40.87	42.30	-7	1,684	-0.42%
2021/02/02	1	38.90	0	0.00	39.30	1	1,668	0.06%
2021/02/01	1	38.70	1	40.55	39.30	0	1,682	0.00%
2021/01/28	2	39.15	0	0.00	39.05	2	1,694	0.12%
2021/01/27	4	39.95	0	0.00	39.75	4	1,708	0.23%
2021/01/25	2	40.50	6	40.68	40.05	-4	1,792	-0.22%
2021/01/22	3	39.07	0	0.00	39.05	3	1,809	0.17%
2021/01/21	9	39.78	1	39.45	39.30	8	1,847	0.43%
2021/01/20	2	40.40	4	40.95	40.20	-2	1,881	-0.11%
2021/01/19	0	0.00	1	40.00	39.80	-1	1,897	-0.05%
2021/01/18	2	39.43	3	40.82	39.30	-1	1,955	-0.05%
2021/01/15	5	39.66	4	39.65	39.20	1	1,978	0.05%
2021/01/14	1	41.80	2	42.10	41.10	-1	2,009	-0.05%
2021/01/13	6	42.11	1	41.95	41.85	5	2,030	0.25%
2021/01/12	3	43.60	9	43.36	43.80	-6	2,052	-0.29%
2021/01/11	4	42.36	2	42.00	41.85	2	2,076	0.10%
2021/01/07	1	43.85	2	44.15	43.85	-1	2,165	-0.05%
2021/01/06	16	43.96	20	43.66	43.35	-4	2,238	-0.18%
2021/01/05	4	45.05	4	45.01	44.65	0	2,350	0.00%
2021/01/04	53	45.34	42	44.88	44.35	11	2,445	0.45%
2020/12/31	31	47.17	10	47.40	47.00	21	2,450	0.86%
2020/12/30	2	50.60	3	51.47	50.00	-1	2,427	-0.04%
2020/12/29	6	49.05	9	49.27	50.00	-3	2,421	-0.12%
2020/12/28	1	49.30	3	49.05	48.20	-2	2,483	-0.08%
2020/12/25	0	0.00	3	48.13	48.95	-3	2,512	-0.12%
2020/12/24	1	48.00	3	47.60	47.35	-2	2,670	-0.07%
2020/12/23	19	49.26	3	47.82	47.55	16	2,726	0.59%
2020/12/22	6	47.98	17	47.62	48.90	-11	2,798	-0.39%
2020/12/21	7	46.71	4	46.40	46.10	3	2,813	0.11%
2020/12/18	1	45.85	19	46.63	47.30	-18	2,845	-0.63%
2020/12/16	5	45.37	11	45.27	45.50	-6	2,931	-0.20%
2020/12/15	7	46.46	0	0.00	45.65	7	2,979	0.23%
2020/12/14	1	47.90	1	48.00	47.55	0	3,036	0.00%
2020/12/11	33	47.53	33	47.35	47.20	0	3,132	0.00%
2020/12/10	4	48.90	2	49.10	48.60	2	3,229	0.06%
2020/12/09	6	49.63	6	49.56	49.15	0	4,038	0.00%
2020/12/08	6	50.85	2	51.05	50.00	4	4,102	0.10%
2020/12/07	2	50.30	4	50.45	50.30	-2	4,259	-0.05%
2020/12/04	1	51.50	1	51.50	51.40	0	4,600	0.00%
2020/12/03	9	53.72	8	53.78	52.00	1	4,927	0.02%
2020/12/02	3	51.40	2	51.70	52.00	1	4,996	0.02%
2020/12/01	3	51.10	0	0.00	50.90	3	5,095	0.06%
2020/11/30	0	0.00	4	51.18	51.20	-4	5,260	-0.08%
2020/11/27	1	51.60	0	0.00	51.10	1	5,380	0.02%
2020/11/26	2	52.10	3	51.20	50.90	-1	5,536	-0.02%
2020/11/25	3	52.70	5	51.98	51.00	-2	5,796	-0.03%
2020/11/24	3	50.90	1	52.00	50.30	2	5,849	0.03%
2020/11/23	0	0.00	2	51.80	51.60	-2	6,060	-0.03%
2020/11/20	0	0.00	1	51.70	51.70	-1	6,105	-0.02%
2020/11/19	1	53.20	3	53.23	52.90	-2	6,169	-0.03%
2020/11/18	2	51.75	2	51.65	52.00	0	6,242	0.00%
2020/11/17	3	50.60	2	51.15	50.60	1	6,305	0.02%
2020/11/16	1	51.90	2	50.80	50.90	-1	6,329	-0.02%
2020/11/13	0	0.00	2	50.90	51.80	-2	6,340	-0.03%
2020/11/12	29	50.16	30	49.80	49.70	-1	6,342	-0.02%
2020/11/11	4	52.00	12	51.95	51.90	-8	6,297	-0.13%
2020/11/10	16	53.14	9	52.82	52.60	7	6,300	0.11%
2020/11/09	1	54.80	6	54.95	54.20	-5	6,296	-0.08%
2020/11/06	4	54.75	1	55.70	54.20	3	6,307	0.05%
2020/11/05	2	54.95	0	0.00	54.10	2	6,312	0.03%
2020/11/04	1	54.20	0	0.00	54.80	1	6,334	0.02%
2020/11/03	1	54.20	0	0.00	54.20	1	6,384	0.02%
2020/11/02	30	52.35	32	53.05	53.70	-2	6,503	-0.03%
2020/10/30	30	53.34	30	52.28	52.50	0	6,728	0.00%
2020/10/29	4	53.88	6	53.77	54.30	-2	6,732	-0.03%
2020/10/28	3	54.17	21	53.91	53.40	-18	6,718	-0.27%
2020/10/27	1	55.30	2	54.80	54.80	-1	6,745	-0.01%
2020/10/26	37	55.19	5	55.00	54.90	32	6,754	0.47%
2020/10/23	0	0.00	15	56.53	57.30	-15	6,708	-0.22%
2020/10/22	13	56.85	2	57.40	56.30	11	6,726	0.16%
2020/10/21	16	58.41	0	0.00	58.10	16	6,710	0.24%
2020/10/20	1	59.00	12	59.60	58.70	-11	6,697	-0.16%
2020/10/19	14	60.68	11	59.40	59.40	3	6,677	0.04%
2020/10/16	7	60.36	10	59.84	61.20	-3	6,647	-0.05%
2020/10/15	1	58.80	0	0.00	58.90	1	6,598	0.02%
2020/10/14	3	58.97	3	59.80	60.10	0	6,628	0.00%
2020/10/13	8	59.78	13	60.25	59.30	-5	6,637	-0.08%
2020/10/12	37	64.03	13	61.40	61.40	24	6,559	0.37%
2020/10/08	2	61.85	5	62.70	62.60	-3	6,531	-0.05%
2020/10/07	5	63.12	1	63.10	63.00	4	6,530	0.06%
2020/10/06	0	0.00	3	63.67	64.10	-3	6,551	-0.05%
2020/10/05	3	63.80	6	64.57	63.30	-3	6,604	-0.05%
2020/09/30	16	62.96	17	63.10	63.00	-1	6,640	-0.02%
2020/09/29	4	64.50	10	64.12	63.00	-6	6,660	-0.09%
2020/09/28	0	0.00	2	64.00	64.00	-2	6,551	-0.03%
2020/09/25	10	60.83	2	60.00	58.20	8	6,589	0.12%
2020/09/24	16	62.59	4	62.53	62.40	12	6,539	0.18%
2020/09/23	21	62.65	7	62.64	62.40	14	6,555	0.21%
2020/09/22	3	62.43	3	63.70	62.10	0	6,573	0.00%
2020/09/21	15	64.33	7	63.79	63.30	8	6,608	0.12%
2020/09/18	2	64.60	2	65.40	64.60	0	6,653	0.00%
2020/09/17	0	0.00	1	66.00	65.30	-1	6,705	-0.01%
2020/09/16	7	64.97	2	65.10	64.60	5	6,707	0.07%
2020/09/15	8	65.39	13	65.08	66.20	-5	6,696	-0.07%
2020/09/14	32.2	66.55	30	66.27	64.10	2.2	6,710	0.03%
2020/09/11	3	62.43	1	62.50	62.80	2	6,113	0.03%
2020/09/10	14.1	65.03	20	64.43	63.00	-5.9	6,301	-0.09%
2020/09/09	51.2	65.81	34	67.22	63.70	17.2	6,227	0.28%
2020/09/08	18	67.79	14	68.34	68.80	4	6,001	0.07%
2020/09/07	4	62.58	6	63.00	62.60	-2	5,740	-0.03%
2020/09/04	0	0.00	15	60.85	61.80	-15	5,744	-0.26%
2020/09/03	7	61.44	10	60.92	60.70	-3	5,837	-0.05%
2020/09/02	7	63.79	11	63.87	62.80	-4	5,774	-0.07%
2020/09/01	21	62.80	5	64.00	64.50	16	5,734	0.28%
2020/08/31	20.2	63.52	7	63.97	62.10	13.2	5,622	0.23%
2020/08/28	3	65.40	6	65.40	65.40	-3	5,423	-0.06%
2020/08/27	9	60.09	26	59.37	59.50	-17	5,414	-0.31%
2020/08/26	7	56.61	0	0.00	56.60	7	5,297	0.13%
2020/08/25	3	54.83	27	55.46	56.50	-24	5,345	-0.45%
2020/08/24	8	58.70	28	58.18	56.50	-20	5,387	-0.37%
2020/08/21	7	57.66	12	57.05	58.80	-5	5,407	-0.09%
2020/08/20	9	54.63	7	54.61	55.00	2	5,506	0.04%
2020/08/19	1	59.10	21	57.55	58.00	-20	5,686	-0.35%
2020/08/18	30	59.41	1	58.10	58.80	29	5,865	0.49%
2020/08/17	1	55.80	4	56.20	55.30	-3	6,005	-0.05%
2020/08/14	1	53.00	0	0.00	55.70	1	6,198	0.02%
2020/08/13	3	54.93	12	54.96	54.40	-9	6,392	-0.14%
2020/08/12	17	58.49	1	58.10	57.80	16	6,492	0.25%
2020/08/11	1	58.50	2	57.10	57.10	-1	6,583	-0.02%
2020/08/10	5	59.30	1	58.50	59.00	4	6,646	0.06%
2020/08/07	15	60.00	8	59.75	61.00	7	6,707	0.10%
2020/08/06	35.1	63.87	19	63.69	62.50	16.1	6,726	0.24%
2020/08/05	28	64.82	74	64.76	64.00	-46	6,659	-0.69%
2020/08/04	52	62.00	7.2	62.00	62.00	44.8	6,415	0.70%
2020/08/03	0	0.00	9	56.40	56.40	-9	6,482	-0.14%
2020/07/31	4	50.85	4	51.58	51.30	0	6,594	0.00%
2020/07/29	2	45.58	0	0.00	45.30	2	6,851	0.03%
2020/07/28	14	42.76	14	44.40	44.45	0	7,019	0.00%
2020/07/24	0	0.00	27	49.27	48.60	-27	7,118	-0.38%
2020/07/23	30	50.11	1	50.50	50.00	29	7,329	0.40%
2020/07/22	13.2	51.36	41.1	51.01	50.30	-27.9	7,617	-0.37%
2020/07/21	27	50.42	27	49.81	50.00	0	7,620	0.00%
2020/07/20	12	48.20	11	49.15	50.90	1	7,606	0.01%
2020/07/17	5	50.54	17	50.24	50.00	-12	7,585	-0.16%
2020/07/16	3.1	53.85	5	53.14	53.50	-1.9	7,581	-0.03%
2020/07/15	19	52.15	9	52.52	51.90	10	7,579	0.13%
2020/07/14	22	55.06	15	56.13	54.20	7	7,518	0.09%
2020/07/13	3	56.70	8	56.70	56.00	-5	7,484	-0.07%
2020/07/10	26	59.02	7	58.76	57.70	19	7,472	0.25%
2020/07/09	12	59.83	5	59.10	60.10	7	7,444	0.09%
2020/07/08	2	59.15	1.2	58.87	58.10	0.8	7,414	0.01%
2020/07/07	3.1	57.73	1	60.30	57.60	2.1	7,391	0.03%
2020/07/06	6	61.08	13.9	61.11	60.10	-7.9	7,335	-0.11%
2020/07/03	3	59.40	3	59.77	59.80	0	7,252	0.00%
2020/07/02	7	59.61	2	59.90	59.00	5	7,209	0.07%
2020/07/01	22	58.31	24	57.77	57.90	-2	7,155	-0.03%
2020/06/30	6	58.93	11	59.42	58.50	-5	7,093	-0.07%
2020/06/29	6	59.95	12	59.63	61.10	-6	7,017	-0.09%
2020/06/24	66	56.85	51	56.62	56.80	15	6,916	0.22%
2020/06/23	50.2	61.37	51	59.88	59.60	-0.8	6,816	-0.01%
2020/06/22	36	60.45	37	61.15	62.00	-1	6,756	-0.01%
2020/06/19	21	60.81	17	60.34	59.80	4	6,668	0.06%
2020/06/18	31	63.13	31.5	62.66	62.50	-0.5	6,538	-0.01%
2020/06/17	12.3	63.20	20	63.13	64.30	-7.7	6,318	-0.12%
2020/06/16	27.2	59.27	21	58.68	58.50	6.2	6,058	0.10%
2020/06/15	15.1	60.26	11	61.17	60.30	4.1	5,980	0.07%
2020/06/12	4	57.75	7	56.80	58.80	-3	5,869	-0.05%
2020/06/11	33	60.17	7	60.27	56.60	26	5,814	0.45%
2020/06/10	14.2	60.48	3	61.37	61.90	11.2	5,692	0.20%
2020/06/09	13	52.40	62.5	53.82	57.60	-49.5	5,509	-0.90%
2020/06/08	4	54.33	5	55.22	52.40	-1	5,447	-0.02%
2020/06/05	4	55.53	3	56.13	55.60	1	5,403	0.02%
2020/06/04	17	57.79	6	57.07	56.10	11	5,468	0.20%
2020/06/03	2	57.00	1	59.20	58.20	1	5,474	0.02%
2020/06/02	7	57.50	24	56.73	57.10	-17	5,474	-0.31%
2020/06/01	30	61.10	21	60.66	59.40	9	5,379	0.17%
2020/05/29	20	59.91	3.7	61.03	61.50	16.3	5,276	0.31%
2020/05/28	20	58.09	17.1	58.68	57.70	3	5,155	0.06%
2020/05/27	27	61.61	13	61.98	59.10	14	5,035	0.28%
2020/05/26	50	66.68	4	65.03	64.50	46	4,852	0.95%
2020/05/25	22.3	61.92	9	62.89	64.30	13.3	4,629	0.29%
2020/05/22	30.4	58.57	11	57.88	58.80	19.4	4,433	0.44%
2020/05/21	6	56.47	26	56.23	55.90	-20	4,276	-0.47%
2020/05/20	25	52.21	11	52.81	54.60	14	4,088	0.34%
2020/05/19	6.8	49.71	27	48.78	49.80	-20.2	3,873	-0.52%
2020/05/18	4	48.01	4	47.56	48.85	0	3,754	0.00%
2020/05/15	4	42.42	6	43.70	44.45	-2	3,680	-0.05%
2020/05/14	17.1	45.69	5	47.48	45.00	12.1	3,605	0.34%
2020/05/13	4	43.58	5	43.33	46.85	-1	3,532	-0.03%
2020/05/12	3	41.05	26	40.39	42.60	-23	3,447	-0.67%
2020/05/11	25	42.15	0	0.00	42.15	25	3,368	0.74%
2020/05/08	7.2	48.19	21	48.18	46.80	-13.8	3,318	-0.42%
2020/05/07	6	51.88	16	52.04	52.00	-10	3,215	-0.31%
2020/05/06	18	57.93	26	59.55	50.50	-8	3,097	-0.26%
2020/05/05	34	54.97	2	55.30	55.90	32	2,913	1.10%
2020/05/04	6	49.60	17	48.54	50.90	-11	2,724	-0.40%
2020/04/30	15	46.02	9	46.12	46.30	6	2,540	0.24%
2020/04/29	5	45.54	63	45.18	46.65	-58	2,440	-2.38%
2020/04/28	43	46.58	47	45.64	46.90	-4	2,325	-0.17%
2020/04/27	73	46.20	24	46.19	46.20	49	2,094	2.34%
2020/04/24	0	0.00	36	42.00	42.00	-36	1,779	-2.02%
2020/04/23	0	0.00	3	38.20	38.20	-3	1,742	-0.17%
2020/04/22	24	34.94	0	0.00	34.75	24	1,720	1.39%
2020/04/21	1	34.00	6	33.60	35.40	-5	1,674	-0.30%
2020/04/20	6	34.00	1	34.80	34.55	5	1,585	0.32%
2020/04/15	0	0.00	6	32.90	33.10	-6	1,481	-0.41%
2020/04/14	12.2	34.65	1	34.30	34.50	11.2	1,434	0.78%
2020/04/13	7	34.37	13	34.93	35.50	-6	1,374	-0.44%
2020/04/09	0	0.00	1	29.70	29.50	-1	1,238	-0.08%
2020/04/08	24	29.37	0	0.00	29.70	24	1,223	1.96%
2020/04/07	11	29.40	0	0.00	29.30	11	1,202	0.91%
2020/03/31	0	0.00	4	28.18	28.00	-4	1,160	-0.34%
2020/03/30	1	29.10	9	29.21	28.55	-8	1,147	-0.70%
2020/03/27	15	28.88	15	28.93	29.20	0	1,131	0.00%
2020/03/26	1	27.60	3	27.38	27.80	-2	1,090	-0.18%
2020/03/25	7	25.25	0	0.00	25.30	7	1,068	0.66%
2020/03/20	2	27.18	0	0.00	27.65	2	1,044	0.19%
2020/03/19	1	25.80	1	27.00	25.70	0	1,027	0.00%
2020/03/18	0	0.00	1	29.00	28.50	-1	1,002	-0.10%
2020/03/17	11	28.12	0	0.00	28.00	11	981	1.12%
2020/03/16	2	30.70	0	0.00	30.70	2	955	0.21%
2020/03/13	0	0.00	2	30.30	30.30	-2	922	-0.22%
2020/03/12	12	35.29	5	33.90	33.65	7	899	0.78%
2020/03/11	4	36.96	12	36.80	37.00	-8	846	-0.95%
2020/03/10	36	35.78	0	0.00	36.85	36	799	4.51%
2020/03/09	6	35.10	1	36.05	36.05	5	676	0.74%
2020/03/06	1	31.75	5	31.92	32.80	-4	596	-0.67%
2020/03/05	2	30.00	2	30.90	29.85	0	518	0.00%
2020/03/04	5	29.10	6	29.10	29.05	-1	502	-0.20%
2020/03/03	3	29.68	2	29.75	29.60	1	497	0.20%
2020/03/02	3	29.58	0	0.00	29.95	3	490	0.61%
2020/02/27	5	29.30	1	29.50	29.40	4	482	0.83%
2020/02/25	1.2	31.43	1	31.20	31.20	0.2	465	0.03%
2020/02/24	5	32.95	0	0.00	32.25	5	447	1.12%
2020/02/21	1	31.69	0	0.00	31.65	1	422	0.25%
2020/02/20	0	0.00	2.2	30.65	30.65	-2.2	400	-0.55%
2020/02/18	6	31.07	6	32.20	31.90	0	384	0.00%
2020/02/14	0.2	30.35	0	0.00	29.90	0.2	324	0.06%
2020/02/07	25	28.50	0	0.00	28.60	25	288	8.66%
2019/12/11	0	0.00	4	27.50	27.60	-4	321	-1.24%
2019/11/04	5	29.60	0	0.00	29.80	5	345	1.45%
2019/10/30	0	0.00	10	29.35	29.30	-10	360	-2.77%
2019/10/24	0	0.00	2	29.75	29.85	-2	378	-0.53%
2019/10/09	0	0.00	1	29.90	29.95	-1	535	-0.19%
2019/09/24	0	0.00	1	30.35	30.55	-1	661	-0.15%
2019/09/23	3	30.15	1	30.15	30.25	2	669	0.30%
2019/09/20	2	30.30	5	30.20	30.15	-3	676	-0.44%
2019/09/19	5	30.75	1	30.80	30.80	4	672	0.59%
2019/09/12	1	30.30	0	0.00	30.35	1	670	0.15%
2019/09/10	0	0.00	1	30.20	30.50	-1	682	-0.15%
2019/09/09	0	0.00	1	30.25	30.15	-1	679	-0.15%
2019/09/04	3	30.80	0	0.00	30.65	3	693	0.43%
2019/09/02	2	30.68	1	30.60	30.60	1	693	0.14%
2019/08/29	0	0.00	1	29.90	30.20	-1	684	-0.15%
2019/08/28	1	30.00	1	29.50	29.60	0	678	0.00%
2019/08/26	0	0.00	5	28.35	28.10	-5	665	-0.75%
2019/08/22	7	28.86	0	0.00	28.85	7	665	1.05%
2019/08/15	0	0.00	2	29.30	29.00	-2	669	-0.30%
2019/08/13	17	30.66	2	30.55	30.60	15	657	2.28%
2019/08/08	1	31.20	0	0.00	31.30	1	656	0.15%
2019/08/07	1	31.20	0	0.00	31.05	1	656	0.15%
2019/08/05	3	31.10	0	0.00	30.85	3	657	0.46%
2019/08/02	2	31.35	0	0.00	31.50	2	654	0.31%
2019/07/31	3	32.90	0	0.00	32.90	3	644	0.47%
2019/07/26	0	0.00	1	34.40	34.40	-1	662	-0.15%
2019/07/25	1	34.55	0	0.00	34.35	1	655	0.15%
2019/07/24	1	34.00	0	0.00	33.90	1	651	0.15%
2019/07/23	3	34.25	5	34.44	34.10	-2	651	-0.31%
2019/07/22	1	35.80	0	0.00	35.05	1	636	0.16%
2019/07/19	13	35.17	1	35.50	35.50	12	627	1.91%
2019/07/18	3	35.80	0	0.00	35.50	3	612	0.49%
2019/07/15	4	35.61	0	0.00	36.00	4	549	0.73%
2019/07/11	1	33.50	0	0.00	32.80	1	489	0.20%
2019/07/10	6	32.75	9	32.58	32.40	-3	471	-0.64%
2019/07/09	5	33.10	0	0.00	33.10	5	458	1.09%
2019/07/05	0	0.00	1	33.50	33.50	-1	450	-0.22%
2019/07/04	0	0.00	1	33.30	33.40	-1	436	-0.23%
2019/07/03	5	33.25	0	0.00	33.00	5	425	1.18%