高端疫苗 (6547)-永豐金-台南券商分點個股進出

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

高端疫苗

(6547)

可現股當沖

股價
50.2
漲跌
▼1.1
漲幅
-2.14%
成交量
783張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:14:30

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

高端疫苗 (6547)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.2	50.20	2	50.60	50.20	-1.8	1,568	-0.11%
2024/04/17	1	51.50	4	51.20	51.30	-3	1,615	-0.19%
2024/04/16	4.5	48.72	0	0.00	48.50	4.5	1,602	0.28%
2024/04/15	0.3	51.19	0	0.00	50.70	0.3	1,585	0.02%
2024/04/11	1	52.50	0	0.00	52.10	1	1,584	0.06%
2024/04/10	0	0.00	1	53.10	53.00	-1	1,583	-0.06%
2024/04/09	0.1	52.00	16	51.86	52.10	-15.9	1,581	-1.01%
2024/04/08	3	51.83	0	0.00	51.70	3	1,598	0.19%
2024/04/02	0	0.00	1	52.10	52.40	-1	1,596	-0.06%
2024/03/29	0	0.00	1	52.00	52.00	-1	1,581	-0.06%
2024/03/26	1	52.20	0.1	53.20	52.00	0.9	1,596	0.06%
2024/03/25	0	0.00	0	53.60	53.50	0	1,596	0.00%
2024/03/22	2.3	52.43	0	0.00	53.00	2.3	1,597	0.14%
2024/03/21	0	53.60	0	53.60	53.10	0	1,572	0.00%
2024/03/20	0	0.00	0.1	54.00	53.90	-0.1	1,585	-0.01%
2024/03/18	0	54.45	0	0.00	54.00	0	1,598	0.00%
2024/03/15	3	54.20	0	0.00	54.80	3	1,612	0.19%
2024/03/14	1.5	54.04	0	0.00	54.00	1.5	1,693	0.09%
2024/03/13	0	54.50	0	0.00	54.00	0	1,702	0.00%
2024/03/12	3	55.50	2	55.70	55.70	1	1,718	0.06%
2024/03/11	0.4	56.05	3	56.17	55.20	-2.6	1,733	-0.15%
2024/03/08	0.1	58.25	0	0.00	57.50	0.1	1,760	0.00%
2024/03/07	9.2	58.47	0	0.00	59.30	9.2	1,806	0.51%
2024/03/06	0	0.00	5	59.40	59.10	-5	1,805	-0.28%
2024/03/05	2.1	59.46	4	59.93	59.30	-1.9	1,811	-0.10%
2024/03/04	0	60.20	1	60.20	60.00	-1	1,813	-0.05%
2024/02/29	0	61.10	0	0.00	61.20	0	1,852	0.00%
2024/02/27	2	61.10	0	0.00	61.40	2	1,854	0.11%
2024/02/26	0	0.00	0	61.52	61.50	0	1,860	0.00%
2024/02/22	0.1	61.53	0	0.00	60.80	0.1	1,859	0.00%
2024/02/20	5	62.30	8	62.59	62.30	-3	1,862	-0.16%
2024/02/19	0	62.30	0.5	62.50	62.90	-0.4	1,888	-0.02%
2024/02/16	0	0.00	0.1	62.20	62.50	-0.1	1,890	0.00%
2024/02/15	8	62.05	8	61.98	61.80	0	1,890	0.00%
2024/02/05	8	65.21	11.1	65.32	65.30	-3.1	1,870	-0.16%
2024/02/02	2.1	59.53	0	60.20	60.10	2	1,786	0.11%
2024/02/01	1	60.10	0	0.00	60.00	1	1,789	0.06%
2024/01/30	2	60.30	3	60.50	60.00	-1	1,806	-0.05%
2024/01/29	1	60.60	2	60.60	61.30	-1	1,820	-0.05%
2024/01/26	1	61.01	16	61.44	60.90	-14.9	1,825	-0.82%
2024/01/25	2.1	61.75	1	62.20	61.40	1.1	1,817	0.06%
2024/01/24	1	63.30	0	0.00	63.10	1	1,795	0.06%
2024/01/23	2	63.30	0	0.00	63.30	2	1,807	0.11%
2024/01/22	0	63.40	0	0.00	63.00	0	1,810	0.00%
2024/01/19	6.2	63.55	6	63.62	63.10	0.2	1,816	0.01%
2024/01/18	1.2	65.79	0	0.00	65.40	1.2	1,776	0.07%
2024/01/17	10.1	68.08	9	68.94	67.20	1.1	1,764	0.06%
2024/01/16	6.1	67.99	0	0.00	67.00	6.1	1,741	0.35%
2024/01/15	1	69.59	9	69.92	68.60	-8	1,750	-0.46%
2024/01/12	20	68.28	2	67.55	68.00	18	1,705	1.06%
2024/01/11	5.6	65.01	3	64.83	65.30	2.6	1,683	0.16%
2024/01/10	3	67.77	4	68.00	68.20	-1	1,666	-0.06%
2024/01/09	9.1	67.40	6	67.28	67.10	3.1	1,676	0.18%
2024/01/08	0	68.51	2	68.75	68.40	-2	1,688	-0.12%
2024/01/05	0	0.00	2	69.20	69.10	-2	1,705	-0.12%
2024/01/04	2.1	67.80	0	0.00	67.70	2.1	1,713	0.12%
2024/01/03	0.1	68.55	6	68.70	68.30	-5.9	1,768	-0.34%
2024/01/02	8.1	68.64	5	68.50	68.50	3.1	1,817	0.17%
2023/12/29	0.1	69.92	0	0.00	70.10	0.1	1,808	0.00%
2023/12/27	1	70.00	0	0.00	69.90	1	1,898	0.05%
2023/12/26	0	69.40	0	0.00	69.90	0	1,907	0.00%
2023/12/25	0.2	69.12	0	0.00	69.00	0.2	1,917	0.01%
2023/12/21	3.1	69.61	1	69.40	69.40	2.1	1,938	0.11%
2023/12/20	0	70.00	56	69.98	69.80	-56	1,939	-2.89%
2023/12/19	2.1	69.06	0	0.00	69.20	2.1	1,942	0.11%
2023/12/18	1	69.30	0	0.00	69.30	1	1,946	0.05%
2023/12/15	3	70.10	3	70.10	69.70	0	1,946	0.00%
2023/12/14	0.1	70.10	2	70.30	69.70	-1.9	1,953	-0.10%
2023/12/12	0	0.00	3	70.60	70.60	-3	1,971	-0.15%
2023/12/11	16.1	72.27	3.1	72.12	71.10	13	1,981	0.65%
2023/12/08	2	75.70	0	0.00	75.80	2	1,950	0.10%
2023/12/07	8	76.26	7	75.26	75.00	1	1,977	0.05%
2023/12/06	3.1	75.41	3	74.70	74.80	0.1	2,015	0.00%
2023/12/05	0.1	73.70	5.2	75.97	75.90	-5.2	2,026	-0.25%
2023/12/04	5	75.12	9.1	75.29	74.80	-4.1	1,996	-0.21%
2023/12/01	0	0.00	1.1	72.92	72.70	-1.1	1,987	-0.05%
2023/11/30	0.1	71.60	5	71.80	71.90	-4.9	2,096	-0.24%
2023/11/29	0.1	70.60	7	70.96	71.00	-6.9	2,234	-0.31%
2023/11/28	0	0.00	1	70.50	70.70	-1	2,705	-0.04%
2023/11/27	15	70.40	20	70.10	69.80	-5	2,958	-0.17%
2023/11/24	1	68.80	1	69.20	68.70	0	2,948	0.00%
2023/11/22	0	0.00	1	68.00	67.90	-1	2,972	-0.03%
2023/11/21	7	67.69	0	0.00	67.80	7	2,978	0.24%
2023/11/20	12	67.70	3	67.60	67.70	9	2,984	0.30%
2023/11/17	9	67.84	5	67.70	67.60	4	3,003	0.13%
2023/11/16	2	68.47	1	68.70	67.70	1	3,000	0.03%
2023/11/15	1	69.30	0	0.00	69.10	1	3,000	0.03%
2023/11/14	0	69.70	1	69.60	69.50	-1	3,011	-0.03%
2023/11/13	4	70.05	0	0.00	69.60	4	3,025	0.13%
2023/11/10	1.1	71.03	0	0.00	70.70	1.1	3,039	0.04%
2023/11/09	2	73.05	0	0.00	72.00	2	3,059	0.07%
2023/11/07	1	73.90	0	0.00	72.90	1	3,233	0.03%
2023/11/06	0	0.00	29	73.26	73.10	-29	3,228	-0.90%
2023/11/03	4	71.87	4	71.45	71.30	0	3,204	0.00%
2023/11/02	0	0.00	2	70.80	71.10	-2	3,205	-0.06%
2023/11/01	1	70.50	1	69.60	69.70	0	3,206	0.00%
2023/10/31	1	69.74	0	0.00	69.60	1	3,219	0.03%
2023/10/30	1	70.90	0	0.00	70.60	1	3,232	0.03%
2023/10/26	0.1	69.90	0	0.00	69.60	0.1	3,261	0.00%
2023/10/24	0.1	71.00	2	70.50	71.00	-2	3,262	-0.06%
2023/10/23	2	70.50	0	0.00	70.50	2	3,266	0.06%
2023/10/20	0	0.00	3.1	69.53	68.70	-3.1	3,254	-0.10%
2023/10/19	1	70.50	2	70.40	70.20	-1	3,244	-0.03%
2023/10/18	0.1	70.70	0	0.00	69.70	0.1	3,254	0.00%
2023/10/17	0	0.00	3	72.63	72.30	-3	3,239	-0.09%
2023/10/16	13	73.94	11	73.72	73.70	2	3,256	0.06%
2023/10/12	1	73.30	1	73.50	72.90	0	3,244	0.00%
2023/10/11	16.1	74.65	15.1	73.26	72.10	1	3,236	0.03%
2023/10/06	5.4	76.35	4.2	75.88	76.20	1.2	3,216	0.04%
2023/10/05	1	73.80	2	74.30	74.00	-1	3,163	-0.03%
2023/10/04	1.1	73.62	0	0.00	73.40	1.1	3,160	0.03%
2023/10/03	4.2	74.77	5	75.20	74.00	-0.8	3,151	-0.02%
2023/09/28	1	73.00	0	0.00	72.80	1	3,076	0.03%
2023/09/27	0	0.00	2	73.40	73.50	-2	3,073	-0.07%
2023/09/26	0.1	73.70	5	72.30	72.00	-5	3,062	-0.16%
2023/09/25	7	73.03	1	72.90	73.30	6	3,057	0.20%
2023/09/21	4	72.30	0	0.00	72.10	4	3,087	0.13%
2023/09/20	1.1	73.30	0	0.00	73.00	1.1	3,081	0.03%
2023/09/19	1.1	74.58	7	73.60	73.70	-6	3,079	-0.19%
2023/09/18	5.1	73.99	6	72.92	72.60	-0.9	3,054	-0.03%
2023/09/15	6.1	73.42	6	74.00	73.50	0.1	3,046	0.00%
2023/09/14	2.2	73.65	0	0.00	73.50	2.2	3,022	0.07%
2023/09/13	0	73.18	4	72.87	73.90	-4	3,015	-0.13%
2023/09/12	5	70.68	3	70.10	70.00	2	2,982	0.07%
2023/09/11	2.1	73.36	3	73.93	72.00	-0.9	2,948	-0.03%
2023/09/08	7	73.50	2	73.40	73.40	5	2,883	0.17%
2023/09/07	10	73.23	0	0.00	72.70	10	2,863	0.35%
2023/09/06	6.1	73.54	2	72.90	72.50	4.1	2,844	0.14%
2023/09/05	5	71.00	5	72.24	72.70	0	2,784	0.00%
2023/09/04	25.7	73.04	21.8	73.28	72.70	3.9	2,640	0.15%
2023/09/01	94	78.31	98.1	78.67	77.60	-4.1	2,495	-0.16%
2023/08/31	14	76.30	21.4	76.21	76.30	-7.4	2,029	-0.36%
2023/08/30	0	0.00	2	69.40	69.40	-2	1,765	-0.11%
2023/08/29	0	0.00	0.2	61.70	63.10	-0.2	1,747	-0.01%
2023/08/28	2	61.35	1.1	61.22	61.60	0.9	1,725	0.05%
2023/08/25	5	61.00	1.1	61.00	60.90	3.9	1,738	0.22%
2023/08/24	3.3	61.45	2	62.30	61.20	1.3	1,739	0.07%
2023/08/23	6	63.48	2	63.25	62.30	4	1,741	0.23%
2023/08/22	0	63.30	0.3	63.30	62.80	-0.3	1,736	-0.02%
2023/08/21	0	0.00	2	63.60	63.00	-2	1,769	-0.11%
2023/08/18	6.1	61.19	8	61.36	61.00	-2	1,762	-0.11%
2023/08/17	1.4	62.69	0.7	62.74	62.50	0.7	1,804	0.04%
2023/08/16	0.4	62.73	10	63.00	63.50	-9.6	1,798	-0.54%
2023/08/15	3.2	62.84	3	63.27	63.40	0.2	1,778	0.01%
2023/08/14	3	63.27	8.4	63.21	62.70	-5.4	1,747	-0.31%
2023/08/11	17	62.99	9.1	62.16	62.50	8	1,653	0.48%
2023/08/10	0.1	58.50	1	59.40	57.90	-0.9	1,566	-0.06%
2023/08/09	0.1	59.30	0	0.00	59.10	0.1	1,572	0.01%
2023/08/08	0	0.00	2	59.35	59.10	-2	1,592	-0.13%
2023/08/02	0	0.00	1.3	57.70	57.80	-1.3	1,627	-0.08%
2023/08/01	0.1	57.00	3	57.33	57.00	-2.9	1,638	-0.18%
2023/07/31	9.1	57.63	2	57.10	57.00	7.1	1,660	0.43%
2023/07/28	3	58.37	2	58.20	58.40	1	1,657	0.06%
2023/07/27	5	59.00	0	0.00	58.80	5	1,682	0.30%
2023/07/26	0	0.00	0	59.40	58.70	0	1,689	0.00%
2023/07/25	0	0.00	1	60.60	60.20	-1	1,692	-0.06%
2023/07/21	0	0.00	4	62.15	60.40	-4	1,724	-0.23%
2023/07/19	0	0.00	13	60.82	60.90	-13	1,827	-0.71%
2023/07/18	1	59.00	1	59.70	59.00	0	1,859	0.00%
2023/07/17	2	60.30	5.5	60.17	60.30	-3.5	1,953	-0.18%
2023/07/14	2.4	57.68	1	57.80	57.80	1.4	1,999	0.07%
2023/07/13	5.5	58.55	5	58.58	57.50	0.5	2,108	0.02%
2023/07/11	1	60.10	1	60.50	60.00	0	2,941	0.00%
2023/07/07	0	0.00	5	60.10	60.80	-5	2,994	-0.17%
2023/07/06	4	61.48	0.2	60.66	60.50	3.8	3,018	0.13%
2023/07/05	0	0.00	1	61.90	61.10	-1	3,025	-0.03%
2023/07/04	1	60.90	0	0.00	60.70	1	3,061	0.03%
2023/07/03	1	61.50	1.6	61.20	61.10	-0.6	3,076	-0.02%
2023/06/30	0	0.00	4.4	62.32	61.60	-4.4	3,072	-0.14%
2023/06/29	1	62.89	0	0.00	63.00	1	3,060	0.03%
2023/06/28	1	61.10	2	61.20	61.30	-1	3,035	-0.03%
2023/06/27	0	0.00	6	60.75	60.50	-6	3,057	-0.20%
2023/06/21	2	59.90	0	0.00	60.00	2	3,074	0.07%
2023/06/20	0	0.00	0	60.50	60.10	0	3,089	0.00%
2023/06/19	1	62.20	1.8	61.93	61.00	-0.8	3,094	-0.02%
2023/06/16	0	0.00	11	61.75	61.50	-11	3,100	-0.35%
2023/06/15	0	60.10	0	0.00	60.10	0	3,091	0.00%
2023/06/14	1	59.70	0.3	59.80	59.40	0.7	3,105	0.02%
2023/06/13	0	0.00	0.1	60.00	59.50	-0.1	3,129	0.00%
2023/06/09	0	61.70	0	0.00	61.20	0	3,173	0.00%
2023/06/07	0.2	62.10	0	0.00	61.90	0.2	3,353	0.01%
2023/06/06	0	0.00	0	62.20	62.60	0	3,492	0.00%
2023/06/05	0.2	61.50	0	0.00	61.40	0.2	3,513	0.00%
2023/06/02	5.6	61.69	0	0.00	61.50	5.6	3,541	0.16%
2023/05/30	6	62.17	1	62.10	61.90	5	3,663	0.14%
2023/05/29	3	62.90	3	63.30	62.60	0	3,766	0.00%
2023/05/26	1.1	62.98	2	63.00	62.40	-1	3,781	-0.03%
2023/05/25	6	65.08	0	0.00	63.50	6	3,810	0.16%
2023/05/24	4	63.50	4	63.30	64.20	0	3,815	0.00%
2023/05/23	8.1	63.47	8	63.61	63.60	0.1	3,818	0.00%
2023/05/22	2	60.20	3	60.30	60.40	-1	3,809	-0.03%
2023/05/16	2	58.35	0	0.00	58.60	2	3,952	0.05%
2023/05/15	1	58.60	1	58.70	58.50	0	4,010	0.00%
2023/05/12	2.2	58.85	0	0.00	60.00	2.2	4,033	0.05%
2023/05/11	0.4	61.21	0	0.00	60.40	0.4	4,047	0.01%
2023/05/10	1	61.20	3	61.33	62.70	-2	4,056	-0.05%
2023/05/09	2	62.30	0	0.00	61.70	2	4,103	0.05%
2023/05/08	1.1	63.72	1	64.10	63.60	0.1	4,094	0.00%
2023/05/05	0	0.00	0.2	65.75	65.50	-0.2	4,068	0.00%
2023/05/04	1	63.49	0	0.00	63.50	1	4,039	0.03%
2023/05/03	0.1	64.62	0	0.00	63.30	0.1	4,031	0.00%
2023/05/02	1	66.00	0.2	66.20	65.60	0.8	4,029	0.02%
2023/04/28	1	65.90	1	65.90	65.90	0	4,036	0.00%
2023/04/27	2	66.10	0	0.00	65.70	2	4,041	0.05%
2023/04/26	1	66.20	1	66.40	66.50	0	4,036	0.00%
2023/04/25	5	69.52	4	67.85	67.50	1	4,029	0.02%
2023/04/24	2	68.95	4	69.13	67.60	-2	3,998	-0.05%
2023/04/21	3	66.00	2	67.95	65.70	1	3,913	0.03%
2023/04/20	2	69.40	9	70.31	68.50	-7	3,880	-0.18%
2023/04/19	2	68.75	2	68.65	69.40	0	3,802	0.00%
2023/04/18	3.1	68.40	4	68.35	67.50	-0.9	3,811	-0.02%
2023/04/17	20	70.67	16.2	69.98	69.90	3.8	3,746	0.10%
2023/04/14	12.7	67.48	7.1	67.75	69.30	5.6	3,283	0.17%
2023/04/13	2	63.00	4.1	63.00	63.00	-2.1	3,004	-0.07%
2023/04/12	3	57.27	0	0.00	57.30	3	3,133	0.10%
2023/04/10	2.3	58.87	1	58.70	58.10	1.3	3,158	0.04%
2023/04/07	0.6	59.00	0	0.00	59.30	0.6	3,155	0.02%
2023/04/06	0	0.00	4	58.60	58.50	-4	3,158	-0.13%
2023/03/30	0	0.00	15	57.55	57.80	-15	3,198	-0.47%
2023/03/29	0	0.00	0	57.40	57.20	0	3,240	0.00%
2023/03/28	2	59.10	0	0.00	56.80	2	3,283	0.06%
2023/03/27	0	0.00	1	58.40	58.30	-1	3,262	-0.03%
2023/03/24	4	57.65	4	57.70	57.90	0	3,271	0.00%
2023/03/23	6.1	57.05	5	57.00	56.80	1.1	3,279	0.03%
2023/03/21	10	57.10	2	57.40	57.90	8	3,297	0.24%
2023/03/20	1	56.10	0	0.00	56.70	1	3,307	0.03%
2023/03/17	1	56.50	0	0.00	56.80	1	3,335	0.03%
2023/03/16	0.1	56.80	0	0.00	56.40	0.1	3,347	0.00%
2023/03/15	5	59.62	7	58.64	59.50	-2	3,367	-0.06%
2023/03/14	3	57.07	3	57.30	57.20	0	3,453	0.00%
2023/03/13	2.9	57.75	0	0.00	57.00	2.9	3,474	0.08%
2023/03/10	1.2	62.06	4	61.35	60.40	-2.8	3,440	-0.08%
2023/03/09	3	60.87	12.2	60.37	62.10	-9.2	3,367	-0.27%
2023/03/08	1.1	56.35	0	0.00	56.50	1.1	3,287	0.03%
2023/03/07	1.1	56.01	4	56.60	56.40	-3	3,378	-0.09%
2023/03/06	5.2	55.81	4	56.10	55.70	1.2	3,475	0.03%
2023/03/03	3	56.77	2	57.30	56.40	1	3,480	0.03%
2023/03/02	3.1	56.98	6.2	56.71	56.60	-3.1	3,467	-0.09%
2023/03/01	3.3	57.38	1.2	57.31	57.20	2.1	3,427	0.06%
2023/02/24	1.1	62.34	1	62.80	61.70	0.1	3,384	0.00%
2023/02/23	0.6	62.34	1.6	62.41	63.00	-1	3,416	-0.03%
2023/02/22	5	61.36	0	0.00	61.10	5	3,423	0.15%
2023/02/21	0	62.90	0	0.00	63.00	0	3,599	0.00%
2023/02/20	0	0.00	18	63.07	63.30	-18	3,668	-0.49%
2023/02/17	14.4	63.43	0	0.00	63.80	14.4	3,653	0.39%
2023/02/15	0.3	67.67	0.1	67.80	67.70	0.2	3,653	0.00%
2023/02/14	0.1	68.05	0	0.00	68.10	0.1	3,696	0.00%
2023/02/13	4	68.55	6.4	68.73	68.20	-2.4	3,811	-0.06%
2023/02/10	0.1	72.20	1	72.00	71.50	-0.9	3,829	-0.02%
2023/02/09	1	75.40	12	74.78	73.50	-11	4,065	-0.27%
2023/02/08	9.1	75.81	0	76.10	75.20	9.1	4,044	0.22%
2023/02/07	10.1	77.70	2	77.85	77.20	8.1	4,045	0.20%
2023/02/06	1.1	74.85	0	0.00	73.60	1.1	4,038	0.03%
2023/02/03	1	74.70	0	0.00	74.20	1	4,100	0.02%
2023/02/02	0	75.10	4	74.95	75.00	-4	4,114	-0.10%
2023/02/01	2.1	74.43	0	74.40	74.30	2	4,171	0.05%
2023/01/31	0	0.00	2	73.30	73.40	-2	4,232	-0.05%
2023/01/30	2	72.10	0	0.00	71.80	2	4,322	0.05%
2023/01/17	3.1	71.61	3	72.07	71.20	0.1	4,389	0.00%
2023/01/16	4	73.27	1.6	73.25	73.30	2.4	4,494	0.05%
2023/01/13	2.1	72.00	2	72.20	72.00	0	4,632	0.00%
2023/01/11	0	72.50	0.2	73.15	72.50	-0.2	4,707	0.00%
2023/01/10	2	72.85	2	73.55	73.20	0	4,728	0.00%
2023/01/09	2.1	75.00	2.1	73.56	75.20	0	4,756	0.00%
2023/01/06	31.1	74.73	35	74.36	72.90	-3.9	4,788	-0.08%
2023/01/05	1	72.62	3	73.43	73.50	-2	4,804	-0.04%
2023/01/04	2.1	70.09	4	70.60	70.80	-2	4,912	-0.04%
2023/01/03	0.4	67.13	0	68.11	67.90	0.4	4,958	0.01%
2022/12/30	4	67.83	8.1	64.01	69.50	-4.1	4,921	-0.08%
2022/12/29	2.1	67.48	12	67.35	68.00	-9.9	4,795	-0.21%
2022/12/28	0.1	70.20	1	68.60	68.60	-1	4,816	-0.02%
2022/12/27	6.1	72.75	2	72.50	73.00	4	4,830	0.08%
2022/12/26	10.1	72.87	14	72.66	73.00	-4	4,857	-0.08%
2022/12/23	8	70.96	3	71.17	71.10	5	4,876	0.10%
2022/12/22	20	71.06	17	71.74	70.90	3	4,939	0.06%
2022/12/21	2.1	69.57	2	70.60	71.20	0.1	4,991	0.00%
2022/12/20	1.2	74.86	4	73.71	72.00	-2.9	5,026	-0.06%
2022/12/19	1.1	77.31	0	0.00	76.40	1.1	5,090	0.02%
2022/12/16	0.1	77.60	0	0.00	76.30	0.1	5,213	0.00%
2022/12/15	0.1	79.70	2	78.90	78.60	-1.9	5,303	-0.04%
2022/12/14	0.1	79.43	1	79.00	80.90	-0.9	5,426	-0.02%
2022/12/13	4	80.08	4	80.58	80.00	0	5,462	0.00%
2022/12/12	1	80.10	0	0.00	79.30	1	5,510	0.02%
2022/12/09	3	82.43	5	83.06	82.60	-2	5,613	-0.04%
2022/12/08	1	80.20	1	80.70	81.80	0	5,606	0.00%
2022/12/07	1.1	81.40	1.2	80.48	79.10	-0.2	5,618	0.00%
2022/12/06	19.2	84.57	29	85.21	81.40	-9.8	5,603	-0.17%
2022/12/05	3.2	82.64	18	82.62	82.80	-14.8	5,522	-0.27%
2022/12/02	0	0.00	11.1	81.98	80.90	-11.1	5,491	-0.20%
2022/12/01	6	81.58	9	81.19	80.70	-3	5,476	-0.05%
2022/11/30	8	80.10	6	80.43	81.00	2	5,472	0.04%
2022/11/29	46.1	78.85	51	77.19	79.40	-4.9	5,442	-0.09%
2022/11/28	11	74.45	16	73.02	74.90	-5	5,366	-0.09%
2022/11/25	5	77.98	8	77.35	75.70	-3	5,464	-0.05%
2022/11/24	15	78.26	14	78.03	77.80	1	5,488	0.02%
2022/11/23	14.1	78.63	13	79.07	78.60	1.1	5,484	0.02%
2022/11/22	12	80.13	9	80.90	78.10	3	5,474	0.05%
2022/11/21	22	81.19	28	81.41	80.20	-6	5,421	-0.11%
2022/11/18	9	79.81	9	80.36	79.40	0	5,382	0.00%
2022/11/17	39	81.64	16	81.33	79.30	23	5,383	0.43%
2022/11/16	18	78.74	0.1	83.38	84.10	17.9	5,176	0.35%
2022/11/14	4	75.80	5	75.30	75.80	-1	5,076	-0.02%
2022/11/11	13	73.68	10	74.05	73.50	3	5,037	0.06%
2022/11/10	8	71.63	14.2	71.29	71.20	-6.2	4,983	-0.12%
2022/11/09	4	70.52	5.1	70.02	71.80	-1.1	4,916	-0.02%
2022/11/08	7.2	68.27	15.1	68.06	66.80	-7.9	4,810	-0.16%
2022/11/07	30.7	77.11	8.2	68.83	68.50	22.5	4,729	0.48%
2022/11/04	4	72.70	0	73.70	73.70	4	4,460	0.09%
2022/11/03	1	67.20	0	0.00	67.00	1	4,479	0.02%
2022/11/02	1.1	67.75	4	67.08	67.80	-2.9	4,444	-0.07%
2022/11/01	13	65.82	9	67.11	65.00	4	4,398	0.09%
2022/10/31	1.1	64.91	0	0.00	64.40	1.1	4,339	0.03%
2022/10/28	8.3	65.17	8	66.10	63.60	0.3	4,406	0.01%
2022/10/27	13.5	64.49	17	62.71	65.50	-3.5	4,367	-0.08%
2022/10/26	5	62.06	5	62.90	63.60	0	4,376	0.00%
2022/10/25	8	63.99	3.1	64.12	65.20	5	4,280	0.12%
2022/10/24	2	62.95	74	60.93	63.00	-72	4,208	-1.71%
2022/10/21	13.1	62.98	19	62.52	60.50	-5.9	4,104	-0.14%
2022/10/20	2.1	66.63	2	66.30	66.30	0.1	3,973	0.00%
2022/10/19	4	72.15	4	69.65	69.30	0	3,917	0.00%
2022/10/18	1.1	70.66	2.1	71.19	71.50	-1	3,890	-0.03%
2022/10/17	4	67.94	3	70.40	70.80	1	3,888	0.03%
2022/10/14	5.1	70.58	3	69.23	69.70	2.1	3,836	0.05%
2022/10/13	7	70.00	10	70.28	68.80	-3	3,779	-0.08%
2022/10/12	7	74.64	7	72.76	73.20	0	3,689	0.00%
2022/10/11	5.1	70.23	6	70.15	69.60	-0.9	3,548	-0.03%
2022/10/07	24	75.85	1	75.10	75.10	23	3,465	0.66%
2022/10/06	4	77.48	1	77.40	77.20	3	3,418	0.09%
2022/10/05	6	80.92	17	79.62	78.50	-11	3,383	-0.33%
2022/10/04	3.1	82.35	0	0.00	80.80	3.1	3,366	0.09%
2022/10/03	9.1	79.60	3	79.90	79.60	6.1	3,337	0.18%
2022/09/30	4	77.40	4	79.20	79.70	0	3,309	0.00%
2022/09/29	1	81.03	7.6	78.89	79.60	-6.5	3,262	-0.20%
2022/09/28	7.1	83.26	18.1	80.60	78.80	-11	3,213	-0.34%
2022/09/27	13.1	85.68	3	85.93	86.90	10.1	3,177	0.32%
2022/09/26	3.2	86.80	10	85.44	85.60	-6.8	3,159	-0.22%
2022/09/23	7.2	91.66	2.7	89.89	88.40	4.5	3,087	0.15%
2022/09/22	16.4	94.17	10	94.02	95.50	6.4	2,972	0.22%
2022/09/21	30.2	94.66	16	95.56	95.30	14.2	2,867	0.50%
2022/09/20	24.3	103.34	2	103.00	101.50	22.3	2,744	0.81%
2022/09/19	2.1	102.26	1	103.50	102.50	1.1	2,755	0.04%
2022/09/16	8.2	105.96	48.1	106.91	106.50	-39.9	2,761	-1.44%
2022/09/15	2	115.00	1	117.00	115.00	1	2,694	0.04%
2022/09/14	1.6	118.26	1	116.50	116.50	0.6	2,691	0.02%
2022/09/13	1.2	123.20	2	121.25	121.50	-0.8	2,654	-0.03%
2022/09/12	4	126.89	2	126.75	127.50	2	2,622	0.08%
2022/09/08	0	0.00	2	130.00	130.50	-2	2,580	-0.08%
2022/09/07	5.3	130.02	0	0.00	129.50	5.3	2,580	0.20%
2022/09/06	3.1	136.69	5	137.30	132.50	-1.9	2,569	-0.07%
2022/09/05	3.8	138.46	1	140.50	136.50	2.8	2,551	0.11%
2022/09/02	1.6	139.55	0	139.00	137.50	1.6	2,534	0.06%
2022/09/01	11.2	147.77	8.6	146.97	136.00	2.6	2,489	0.11%
2022/08/31	2.3	138.74	7.3	146.18	147.00	-5	2,260	-0.22%
2022/08/30	2.3	134.13	1.5	133.66	134.00	0.8	2,205	0.04%
2022/08/29	4.1	132.30	0	0.00	132.50	4.1	2,191	0.19%
2022/08/25	3	131.83	1	131.50	131.50	2	2,162	0.09%
2022/08/24	6	134.67	8.2	134.36	133.50	-2.2	2,135	-0.10%
2022/08/23	1.2	129.25	1	128.50	129.00	0.2	2,083	0.01%
2022/08/22	0.1	132.50	0	0.00	130.50	0.1	2,066	0.00%
2022/08/19	5	134.40	2	134.12	132.00	3	2,045	0.15%
2022/08/18	1	135.00	1	135.00	134.00	0	2,038	0.00%
2022/08/17	1.1	137.52	2	138.25	135.00	-1	2,040	-0.05%
2022/08/16	0.3	135.50	0	0.00	133.50	0.3	2,027	0.02%
2022/08/15	0.1	130.12	4	128.50	132.00	-3.9	2,019	-0.20%
2022/08/12	0	0.00	1.2	132.67	132.00	-1.2	2,004	-0.06%
2022/08/11	1	133.54	0	0.00	133.50	1	2,010	0.05%
2022/08/10	4.1	133.63	2.3	132.56	134.00	1.8	2,027	0.09%
2022/08/09	0	141.50	0	0.00	140.50	0	2,018	0.00%
2022/08/08	2.3	139.52	0	0.00	140.00	2.3	2,148	0.11%
2022/08/05	3.5	141.07	3	142.00	143.00	0.5	2,159	0.02%
2022/08/04	6.1	144.30	3	146.17	140.50	3.1	2,193	0.14%
2022/08/03	1	137.00	1	136.50	139.00	0	2,114	0.00%
2022/08/02	12.2	190.10	3.9	189.26	188.00	8.4	2,109	0.40%
2022/08/01	0	0.00	3	208.33	208.50	-3	2,042	-0.15%
2022/07/29	0	0.00	0.1	205.50	206.00	-0.1	2,027	0.00%
2022/07/28	0	0.00	1.1	206.86	204.50	-1.1	2,048	-0.05%
2022/07/27	0	0.00	3.3	204.04	204.50	-3.3	2,073	-0.16%
2022/07/26	0.3	198.69	0	0.00	197.50	0.3	2,078	0.01%
2022/07/25	2	197.75	1.4	198.67	199.00	0.7	2,080	0.03%
2022/07/22	1.5	197.50	1.1	202.29	195.00	0.5	2,070	0.02%
2022/07/21	1.1	190.80	0	0.00	191.50	1.1	2,057	0.06%
2022/07/20	0	0.00	1	182.50	183.50	-1	2,064	-0.05%
2022/07/19	4	180.00	0	0.00	179.50	4	2,119	0.19%
2022/07/18	0.1	182.50	1	183.05	181.50	-1	2,226	-0.04%
2022/07/15	0	174.00	0	0.00	177.50	0	2,237	0.00%
2022/07/14	7	175.64	6	174.17	177.50	1	2,247	0.04%
2022/07/13	1.1	171.71	0	0.00	174.50	1.1	2,253	0.05%
2022/07/12	3	170.17	10	170.68	168.00	-7	2,262	-0.31%
2022/07/11	0	0.00	1	176.50	177.50	-1	2,275	-0.04%
2022/07/08	5	178.01	5	177.50	177.00	0	2,284	0.00%
2022/07/07	2	178.98	1	171.00	180.00	1	2,298	0.04%
2022/07/06	1.2	179.08	0	0.00	174.00	1.2	2,297	0.05%
2022/07/05	5.2	174.52	1.2	174.90	177.00	4	2,318	0.17%
2022/07/04	8.1	178.53	12.1	175.59	174.50	-4	2,264	-0.18%
2022/07/01	5.1	198.39	23	196.55	193.50	-17.9	2,210	-0.81%
2022/06/30	3.1	205.97	2	205.39	205.00	1.1	2,177	0.05%
2022/06/29	0	208.00	1	207.00	205.50	-1	2,191	-0.04%
2022/06/28	1.1	206.29	0	0.00	206.00	1.1	2,193	0.05%
2022/06/27	26.3	208.24	22	207.86	209.00	4.3	2,179	0.20%
2022/06/24	4.8	225.31	7.1	225.29	226.00	-2.3	2,117	-0.11%
2022/06/23	9.1	215.95	8.5	225.91	226.50	0.6	2,090	0.03%
2022/06/22	8	213.56	16	210.41	206.00	-8	2,050	-0.39%
2022/06/20	1.2	208.93	3	213.00	205.50	-1.8	2,041	-0.09%
2022/06/16	0	218.00	0	0.00	220.00	0	2,092	0.00%
2022/06/15	0.6	218.45	0	0.00	217.00	0.6	2,113	0.03%
2022/06/14	1	209.09	2	211.00	218.00	-1	2,126	-0.05%
2022/06/13	1	213.51	0	0.00	210.00	1	2,115	0.05%
2022/06/10	0.1	221.25	0.1	223.50	220.00	0	2,146	0.00%
2022/06/09	0	0.00	1	222.50	220.50	-1	2,152	-0.05%
2022/06/08	1	227.43	0	0.00	222.00	1	2,162	0.05%
2022/06/07	0	0.00	1	222.52	222.50	-1	2,150	-0.05%
2022/06/06	0.4	223.79	0	0.00	221.00	0.4	2,150	0.02%
2022/06/02	2	220.00	2	219.50	219.00	0	2,158	0.00%
2022/06/01	1.2	222.07	0	0.00	220.50	1.2	2,186	0.05%
2022/05/30	0	0.00	3	220.83	221.00	-3	2,203	-0.14%
2022/05/27	1.8	218.15	1	219.00	217.00	0.8	2,263	0.04%
2022/05/26	6.7	218.15	4	219.13	217.00	2.7	2,273	0.12%
2022/05/25	1	223.00	3	221.00	221.00	-2	2,286	-0.09%
2022/05/24	2	219.73	0.4	219.50	216.50	1.7	2,317	0.07%
2022/05/23	0.1	226.50	0	0.00	225.00	0.1	2,309	0.00%
2022/05/19	0.2	228.50	0	0.00	231.00	0.2	2,316	0.01%
2022/05/18	3	235.67	1.1	229.80	229.50	1.9	2,329	0.08%
2022/05/17	1.1	231.95	1	229.00	228.00	0.1	2,362	0.00%
2022/05/16	14.1	224.09	6	230.26	234.00	8.1	2,499	0.32%
2022/05/13	1	206.00	2	208.50	216.00	-1	2,372	-0.04%
2022/05/12	5.6	203.67	7	200.07	196.50	-1.4	2,364	-0.06%
2022/05/11	2	213.75	4	211.38	210.50	-2	2,321	-0.09%
2022/05/10	22.2	214.65	2	214.25	215.00	20.2	2,314	0.87%
2022/05/09	2	223.52	2.1	230.35	222.50	0	2,323	0.00%
2022/05/06	4	231.50	2	231.00	233.50	2	2,330	0.09%
2022/05/05	8.1	232.51	2.1	234.30	234.00	5.9	2,330	0.25%
2022/05/04	7.1	236.81	9	237.50	236.00	-1.9	2,328	-0.08%
2022/05/03	13	254.35	12	251.30	248.50	1	2,308	0.04%
2022/04/29	3.3	252.05	7	252.14	250.50	-3.8	2,320	-0.16%
2022/04/28	2	254.75	1	254.00	254.00	1	2,351	0.04%
2022/04/27	2	256.46	1	253.50	256.50	1	2,375	0.04%
2022/04/26	9	256.35	0	0.00	255.50	9	2,414	0.37%
2022/04/25	12	271.36	11	263.59	262.00	1	2,696	0.04%
2022/04/22	3.1	271.19	6	279.82	268.00	-2.9	2,720	-0.11%
2022/04/21	0	0.00	0.2	265.00	265.00	-0.2	2,647	-0.01%
2022/04/19	1.1	260.23	0	0.00	256.50	1.1	2,624	0.04%
2022/04/18	4	267.13	3	262.02	260.00	1	2,634	0.04%
2022/04/15	3	270.67	0	269.50	263.50	3	2,621	0.11%
2022/04/14	0	0.00	0.2	269.64	264.50	-0.2	2,599	-0.01%
2022/04/13	0.1	267.67	0	268.00	268.00	0.1	2,587	0.00%
2022/04/12	1	265.50	2	263.75	258.50	-1	2,586	-0.04%
2022/04/11	2	269.50	2	268.00	263.00	0	2,591	0.00%
2022/04/08	0.1	260.00	0	263.00	261.00	0	2,609	0.00%
2022/04/07	2	255.99	0	0.00	250.50	2	2,645	0.08%
2022/04/06	0.1	263.00	0	262.50	260.00	0.1	2,632	0.00%
2022/04/01	5	270.00	5	264.52	263.50	0	2,639	0.00%
2022/03/30	3	267.50	3	266.50	267.50	0	2,622	0.00%
2022/03/29	0	0.00	1	260.53	263.50	-1	2,619	-0.04%
2022/03/28	1	267.00	9	268.00	262.50	-8	2,606	-0.31%
2022/03/25	2.1	266.40	1	264.51	262.50	1.1	2,584	0.04%
2022/03/24	0	0.00	0.3	270.00	271.00	-0.3	2,603	-0.01%
2022/03/23	0	0.00	10	270.00	268.50	-10	2,611	-0.38%
2022/03/22	0	0.00	0	265.50	265.00	0	2,606	0.00%
2022/03/21	8	271.19	4.2	269.50	268.00	3.9	2,607	0.15%
2022/03/18	2	259.00	4.6	261.03	263.00	-2.6	2,572	-0.10%
2022/03/17	1.2	254.81	2	254.00	254.00	-0.8	2,558	-0.03%
2022/03/16	0	0.00	2	249.75	247.00	-2	2,562	-0.08%
2022/03/15	5	251.40	1	250.99	247.00	4	2,641	0.15%
2022/03/14	1.2	247.57	4.4	248.19	247.00	-3.2	2,652	-0.12%
2022/03/11	1	240.00	2	238.00	242.50	-1	2,655	-0.04%
2022/03/10	0	242.00	0	242.50	242.00	0	2,655	0.00%
2022/03/09	0	239.50	0	0.00	237.00	0	2,668	0.00%
2022/03/08	4.6	236.79	2	233.00	232.00	2.6	2,669	0.10%
2022/03/07	1.5	243.25	3.4	243.56	241.50	-1.9	2,654	-0.07%
2022/03/04	3	251.17	2	250.00	251.50	1	2,648	0.04%
2022/03/03	3	251.83	6	251.83	251.00	-3	2,685	-0.11%
2022/03/02	18.3	256.19	4.1	255.00	252.00	14.1	2,717	0.52%
2022/03/01	10.1	239.16	4	233.25	242.00	6.1	2,670	0.23%
2022/02/25	8	234.69	7.2	233.81	233.50	0.8	2,679	0.03%
2022/02/24	5.5	234.06	25	239.80	230.00	-19.5	2,718	-0.72%
2022/02/23	8	246.94	2	247.25	246.50	6	2,701	0.22%
2022/02/22	10.2	245.44	18	244.11	245.00	-7.8	2,701	-0.29%
2022/02/21	1	251.00	2	250.00	249.50	-1	2,702	-0.04%
2022/02/18	2	250.26	3.6	248.17	254.00	-1.6	2,697	-0.06%
2022/02/17	7.1	252.13	7	253.15	251.00	0.1	2,693	0.00%
2022/02/16	34.4	280.38	15.6	269.25	261.00	18.8	2,655	0.71%
2022/02/15	0	0.00	1	265.00	265.00	-1	2,489	-0.04%
2022/02/14	3	243.33	0	0.00	241.00	3	2,483	0.12%
2022/02/11	0.1	248.00	1	246.50	244.00	-0.9	2,468	-0.04%
2022/02/10	6	248.83	5	247.70	247.00	1	2,462	0.04%
2022/02/09	3	243.35	0.1	242.00	248.00	2.9	2,472	0.12%
2022/02/08	3.3	246.28	1.1	246.43	246.50	2.2	2,443	0.09%
2022/02/07	2.1	255.95	2	256.00	255.50	0.1	2,417	0.00%
2022/01/26	3.1	255.49	7	256.57	253.50	-3.9	2,413	-0.16%
2022/01/25	3	264.17	5	265.30	260.00	-2	2,393	-0.08%
2022/01/24	4	264.99	2	267.00	263.00	2	2,394	0.08%
2022/01/21	3	265.67	2.1	267.69	263.00	0.9	2,422	0.04%
2022/01/20	3	262.33	0	0.00	264.50	3	2,412	0.12%
2022/01/19	5.5	267.80	5.1	262.83	261.50	0.5	2,422	0.02%
2022/01/18	79.9	287.78	77	283.15	266.00	2.9	2,397	0.12%
2022/01/17	10.6	267.80	5.1	277.06	283.50	5.5	2,101	0.26%
2022/01/14	6.2	261.32	3.4	261.31	258.00	2.8	2,030	0.14%
2022/01/13	5	274.41	3.1	272.53	271.00	2	2,003	0.10%
2022/01/12	2.2	277.36	9	282.44	276.00	-6.8	1,988	-0.34%
2022/01/11	9	286.77	1	283.89	282.50	8	1,978	0.40%
2022/01/10	2	284.23	10	283.55	281.00	-8	1,978	-0.40%
2022/01/07	24	282.37	11.1	279.93	279.00	13	2,009	0.64%
2022/01/06	1.1	284.95	0	0.00	278.00	1.1	2,037	0.05%
2022/01/05	7.3	278.95	6	280.08	279.00	1.3	2,086	0.06%
2022/01/04	0	277.00	0	0.00	275.00	0	2,087	0.00%
2022/01/03	7.4	279.93	10.5	282.83	279.50	-3.1	2,084	-0.15%
2021/12/30	8.8	298.04	3.2	297.84	299.00	5.6	2,070	0.27%
2021/12/29	2	288.50	1	290.00	287.50	1	2,045	0.05%
2021/12/28	1.1	282.67	3.3	286.49	291.00	-2.2	2,115	-0.10%
2021/12/27	6.7	287.74	1	290.00	281.00	5.7	2,166	0.26%
2021/12/24	5	296.80	0	0.00	293.00	5	2,167	0.23%
2021/12/23	0.1	295.00	4.1	296.84	293.00	-4	2,173	-0.18%
2021/12/22	1	292.50	3.1	292.38	292.50	-2.1	2,196	-0.10%
2021/12/21	3.2	293.65	4.2	293.07	292.50	-0.9	2,193	-0.04%
2021/12/20	1	297.66	0.1	301.92	299.50	1	2,167	0.04%
2021/12/17	0	0.00	4	286.01	292.00	-4	2,118	-0.19%
2021/12/16	0	0.00	1	286.50	284.00	-1	2,101	-0.05%
2021/12/15	1	284.00	1.1	284.91	286.00	-0.1	2,097	0.00%
2021/12/14	6.2	280.53	2	280.45	279.00	4.2	2,093	0.20%
2021/12/13	4.5	283.73	2.1	282.83	278.50	2.3	2,083	0.11%
2021/12/10	3.7	286.01	1.1	284.36	285.00	2.6	2,093	0.12%
2021/12/09	8.5	286.46	2.4	286.94	280.00	6.2	2,079	0.30%
2021/12/08	1.1	265.41	6.9	269.35	279.00	-5.8	1,996	-0.29%
2021/12/07	1.1	246.13	2.4	248.89	254.00	-1.3	1,949	-0.07%
2021/12/06	2.1	252.49	0.1	251.46	250.00	2	1,965	0.10%
2021/12/03	5.1	249.16	2.1	248.95	249.00	3	2,009	0.15%
2021/12/02	3	242.02	2	244.77	241.00	1	2,033	0.05%
2021/12/01	0.3	241.17	4	239.00	238.50	-3.7	2,047	-0.18%
2021/11/30	2.4	243.89	3	244.17	241.00	-0.6	2,072	-0.03%
2021/11/29	6	254.40	7.1	254.06	250.00	-1	2,094	-0.05%
2021/11/26	3	243.71	1	245.50	243.50	2	2,086	0.10%
2021/11/25	0	238.00	0	0.00	237.00	0	2,072	0.00%
2021/11/24	0.5	234.00	1.2	234.38	240.00	-0.7	2,109	-0.03%
2021/11/23	2.6	242.46	4.2	240.22	237.00	-1.6	2,132	-0.08%
2021/11/22	1	227.50	1.5	224.45	228.00	-0.5	2,188	-0.02%
2021/11/19	2	209.50	1	215.00	207.50	1	2,317	0.04%
2021/11/18	1.5	205.77	3.1	213.48	214.00	-1.6	2,493	-0.06%
2021/11/17	2.1	206.04	1.2	208.13	205.50	0.9	2,609	0.04%
2021/11/16	3	207.15	3	206.33	207.00	0	2,692	0.00%
2021/11/15	6.1	212.92	3.6	213.08	212.50	2.6	2,762	0.09%
2021/11/12	0	224.50	1	223.03	223.00	-1	2,904	-0.04%
2021/11/11	2	222.00	0	0.00	221.00	2	3,075	0.07%
2021/11/10	0.2	222.94	0.1	222.50	220.50	0.1	3,227	0.00%
2021/11/09	3	223.50	1	223.31	223.00	2	3,353	0.06%
2021/11/08	1.3	228.31	0	0.00	225.50	1.3	3,392	0.04%
2021/11/05	1	227.50	0	0.00	227.50	1	3,411	0.03%
2021/11/04	1.2	224.43	7	223.85	222.50	-5.9	3,457	-0.17%
2021/11/03	1	223.50	0	0.00	225.50	1	3,487	0.03%
2021/11/02	0.1	226.50	1	228.00	224.00	-1	3,499	-0.03%
2021/11/01	1.1	227.57	0.9	230.82	226.00	0.2	3,501	0.01%
2021/10/29	10.3	250.21	2	249.50	240.00	8.3	3,499	0.24%
2021/10/28	1	239.50	3.3	239.36	240.00	-2.3	3,475	-0.07%
2021/10/27	2.1	214.73	4	216.50	218.50	-2	3,510	-0.06%
2021/10/26	1	194.00	6.1	196.69	199.00	-5.1	3,496	-0.14%
2021/10/25	2	202.50	1	204.75	203.50	1	3,506	0.03%
2021/10/21	0	215.00	2.1	214.52	210.50	-2	3,590	-0.06%
2021/10/20	1	208.51	1	208.00	208.50	0	3,639	0.00%
2021/10/19	2	209.24	8	206.06	210.50	-6	3,792	-0.16%
2021/10/18	5.2	209.40	3	211.00	208.00	2.2	3,873	0.06%
2021/10/15	22.4	220.96	1	217.00	218.50	21.4	4,080	0.53%
2021/10/14	3	203.33	8	207.55	212.00	-5	4,035	-0.12%
2021/10/13	4	196.49	9	197.89	193.00	-5	4,037	-0.12%
2021/10/12	2	211.50	2	205.75	206.00	0	4,080	0.00%
2021/10/08	7.4	226.50	4.1	224.23	220.00	3.4	4,107	0.08%
2021/10/07	11.3	216.87	7.2	221.93	229.00	4.1	4,169	0.10%
2021/10/06	4	226.75	37.2	229.17	225.00	-33.2	4,209	-0.79%
2021/10/05	7.8	227.63	11.1	237.22	227.00	-3.4	4,217	-0.08%
2021/10/04	12.5	252.89	105	251.51	250.50	-92.5	4,162	-2.22%	大賣/
2021/10/01	3.1	279.23	3	285.00	278.00	0.1	4,119	0.00%
2021/09/30	1.2	274.35	1	273.50	273.50	0.2	4,144	0.00%
2021/09/29	7.1	268.79	1	266.50	268.00	6.1	4,161	0.15%
2021/09/28	0	281.50	1.1	279.57	279.00	-1	4,196	-0.02%
2021/09/27	1.5	285.32	2	284.25	282.00	-0.5	4,226	-0.01%
2021/09/24	0.1	285.00	10	285.50	285.00	-9.9	4,261	-0.23%
2021/09/23	0.2	285.25	2	285.00	283.50	-1.8	4,299	-0.04%
2021/09/22	2	280.75	4.2	281.01	280.50	-2.2	4,409	-0.05%
2021/09/17	0.1	287.50	1	287.50	286.00	-0.9	4,478	-0.02%
2021/09/16	4	287.62	0.2	286.50	284.00	3.8	4,510	0.09%
2021/09/15	4	288.75	4	290.75	290.00	0	4,547	0.00%
2021/09/14	2.1	279.30	0.1	282.12	279.00	1.9	4,586	0.04%
2021/09/13	0.2	284.00	2	288.00	282.00	-1.8	4,596	-0.04%
2021/09/10	0	286.38	1	289.50	285.50	-1	4,612	-0.02%
2021/09/09	5.5	287.64	1.3	285.88	284.50	4.2	4,622	0.09%
2021/09/08	2.8	300.35	3.9	298.55	297.00	-1.1	4,607	-0.02%
2021/09/07	2	293.20	3	286.46	295.00	-1	4,622	-0.02%
2021/09/06	0.4	281.51	6	280.01	277.50	-5.6	4,732	-0.12%
2021/09/03	7.9	278.38	0.4	279.00	277.00	7.5	4,702	0.16%
2021/09/02	8.8	284.57	3	281.00	281.00	5.8	4,782	0.12%
2021/09/01	5.7	297.53	4.3	291.56	290.50	1.4	4,871	0.03%
2021/08/31	2.1	303.00	4.2	303.23	302.50	-2.1	4,859	-0.04%
2021/08/30	7.8	297.64	8.2	298.82	299.00	-0.4	4,853	-0.01%
2021/08/27	9.2	288.22	3	290.67	289.50	6.2	4,823	0.13%
2021/08/26	13.1	289.34	4.6	289.55	286.00	8.5	4,794	0.18%
2021/08/25	156.5	310.94	21.2	302.23	302.50	135.3	4,693	2.88%	大買/鉅額交易
2021/08/24	27.8	320.71	31.5	327.61	304.00	-3.7	4,625	-0.08%
2021/08/23	16.5	355.47	10.2	355.65	337.00	6.3	4,507	0.14%
2021/08/20	4.1	345.22	12	349.62	355.00	-7.9	4,439	-0.18%
2021/08/19	7.2	334.08	2.1	339.14	334.00	5	4,391	0.11%
2021/08/18	7.7	349.50	47.5	347.04	335.50	-39.8	4,360	-0.91%
2021/08/17	15.5	360.15	11.8	362.47	367.00	3.7	4,269	0.09%
2021/08/16	12.5	326.38	8.3	327.44	339.50	4.2	4,138	0.10%
2021/08/13	5.3	301.63	13.5	303.55	309.00	-8.2	4,039	-0.20%
2021/08/12	1.1	293.61	1.5	291.86	289.50	-0.3	4,016	-0.01%
2021/08/11	23	286.89	1.2	281.25	281.50	21.8	4,137	0.53%
2021/08/10	4	282.50	3.3	289.26	289.00	0.7	4,281	0.02%
2021/08/09	23.1	280.53	2	284.00	278.00	21.1	4,446	0.47%
2021/08/06	2.4	283.12	4.9	284.13	283.00	-2.4	4,669	-0.05%
2021/08/05	0.1	285.67	1	284.50	282.00	-0.9	4,861	-0.02%
2021/08/04	11	281.82	0	0.00	280.00	11	4,955	0.22%
2021/08/03	5.1	286.47	0	0.00	285.00	5.1	4,951	0.10%
2021/08/02	1.1	281.54	12.7	286.27	293.00	-11.7	4,925	-0.24%
2021/07/30	1	275.00	2	280.99	277.50	-1	4,924	-0.02%
2021/07/29	1.1	279.00	1.1	279.98	280.00	0	4,933	0.00%
2021/07/28	1	276.98	0.1	274.00	275.50	0.9	5,018	0.02%
2021/07/27	3.2	266.90	11.3	268.31	261.50	-8.1	5,079	-0.16%
2021/07/26	11	277.73	10.1	278.30	278.50	0.9	5,088	0.02%
2021/07/23	37.6	262.34	21	256.33	263.00	16.6	5,072	0.33%
2021/07/22	5.4	286.72	2.1	282.52	282.50	3.3	4,993	0.07%
2021/07/21	15.9	297.58	24.3	297.37	299.00	-8.4	4,929	-0.17%
2021/07/20	0	0.00	1	280.50	280.50	-1	4,732	-0.02%
2021/07/19	9.2	258.01	0	0.00	255.00	9.2	4,813	0.19%
2021/07/16	8.2	252.81	4	252.00	258.50	4.2	4,793	0.09%
2021/07/15	9	232.22	11	235.82	241.00	-2	4,726	-0.04%
2021/07/14	3.3	197.84	4	201.89	219.50	-0.8	4,713	-0.02%
2021/07/13	7.6	214.51	13.1	214.47	210.00	-5.5	4,658	-0.12%
2021/07/12	4.1	232.99	4	233.01	232.00	0.1	4,584	0.00%
2021/07/09	1	241.01	4	241.50	239.00	-3	4,641	-0.06%
2021/07/08	5.1	242.89	1	243.01	241.00	4.1	4,730	0.09%
2021/07/07	0.2	251.18	10.1	248.93	248.50	-9.9	4,730	-0.21%
2021/07/06	3	237.50	2	237.72	235.00	1	4,739	0.02%
2021/07/05	6	236.40	7.1	229.50	238.50	-1.1	4,745	-0.02%
2021/07/02	10.1	241.56	1.9	237.21	237.50	8.2	4,730	0.17%
2021/07/01	5.2	250.59	0	0.00	243.00	5.2	4,797	0.11%
2021/06/30	2	245.26	3	245.50	247.00	-1	4,823	-0.02%
2021/06/29	13.5	240.05	5	238.30	242.00	8.5	4,876	0.17%
2021/06/28	2.3	263.79	20	261.05	258.00	-17.8	4,877	-0.36%
2021/06/25	2.1	271.72	1	273.00	269.50	1.1	4,900	0.02%
2021/06/24	3.5	273.25	5.3	272.13	276.50	-1.9	4,923	-0.04%
2021/06/23	9.1	274.61	21.2	273.28	275.00	-12.1	5,050	-0.24%
2021/06/22	6	264.33	1	271.00	255.50	5	5,062	0.10%
2021/06/21	2	269.00	32	276.13	272.00	-30	5,161	-0.58%
2021/06/18	21	275.38	1.1	277.77	270.00	19.9	5,191	0.38%
2021/06/17	19	256.11	8	255.00	260.00	11	5,234	0.21%
2021/06/16	25.1	259.46	2.3	263.98	255.00	22.8	5,289	0.43%
2021/06/15	5	281.02	8.1	298.95	283.00	-3.1	5,283	-0.06%
2021/06/11	3	275.50	3	275.50	275.50	0	5,171	0.00%
2021/06/09	12.3	250.50	17.6	250.50	250.50	-5.3	5,214	-0.10%
2021/06/08	19	190.50	19	194.45	228.00	0	5,200	0.00%
2021/06/07	3.4	207.50	0	0.00	207.50	3.4	5,154	0.07%
2021/06/04	4.5	230.50	59.2	230.50	230.50	-54.7	5,149	-1.06%
2021/06/03	7.7	256.00	2.2	256.00	256.00	5.5	5,143	0.11%
2021/06/02	5.4	284.00	0	0.00	284.00	5.4	5,146	0.10%
2021/06/01	6.4	315.50	2.2	315.50	315.50	4.1	5,172	0.08%
2021/05/28	2.1	396.81	9.3	390.44	389.00	-7.1	5,093	-0.14%
2021/05/27	5.8	400.86	7.2	397.20	402.00	-1.4	5,050	-0.03%
2021/05/26	6	386.67	6.2	393.34	386.00	-0.2	5,024	0.00%
2021/05/25	7	384.71	15.1	393.44	380.00	-8.1	5,073	-0.16%
2021/05/24	19	390.15	14.3	386.42	396.50	4.8	5,022	0.09%
2021/05/21	3.2	358.42	9.6	364.90	360.50	-6.4	5,040	-0.13%
2021/05/20	3.6	356.93	3	352.67	352.00	0.6	5,007	0.01%
2021/05/19	14.3	344.32	11.6	350.55	344.50	2.7	4,972	0.05%
2021/05/18	37.3	379.75	16.4	392.57	375.50	20.9	4,890	0.43%
2021/05/17	60.5	407.84	18.8	412.33	417.00	41.8	4,770	0.88%
2021/05/14	37.1	365.73	18.1	369.65	379.50	19.1	4,819	0.40%
2021/05/13	24.2	346.89	62.5	350.52	363.00	-38.2	4,773	-0.80%
2021/05/12	47.7	318.46	57.6	314.28	330.00	-9.9	4,696	-0.21%
2021/05/11	7.3	292.85	23.4	294.38	300.00	-16.1	4,539	-0.36%
2021/05/10	0.5	283.88	3.1	282.15	280.00	-2.6	4,515	-0.06%
2021/05/07	4.1	275.26	14	274.43	275.00	-10	4,520	-0.22%
2021/05/06	10.1	273.17	3	278.67	270.00	7.1	4,514	0.16%
2021/05/05	3.2	282.25	4	291.38	287.00	-0.8	4,463	-0.02%
2021/05/04	64.7	295.83	52.1	282.21	281.00	12.6	4,450	0.28%
2021/05/03	56	303.81	18	308.67	310.00	38	4,379	0.87%
2021/04/29	3.2	283.87	25.2	288.94	285.00	-22	4,273	-0.51%
2021/04/28	8.1	278.84	6	279.58	276.00	2.1	4,253	0.05%
2021/04/27	5	281.35	6.2	285.80	287.00	-1.1	4,267	-0.03%
2021/04/26	0	0.00	1.1	271.10	268.50	-1.1	4,210	-0.02%
2021/04/23	3.2	263.25	0	0.00	262.00	3.2	4,211	0.08%
2021/04/22	10.4	266.92	0	0.00	259.00	10.4	4,191	0.25%
2021/04/21	6.5	281.69	0.1	284.00	277.50	6.5	4,115	0.16%
2021/04/20	2.5	281.26	5	285.80	287.00	-2.5	4,124	-0.06%
2021/04/19	4.1	280.73	2	283.22	275.00	2.1	4,152	0.05%
2021/04/16	1	287.06	0.2	292.50	286.00	0.8	4,120	0.02%
2021/04/15	1	281.57	1	288.50	288.00	0	4,108	0.00%
2021/04/14	6.4	282.65	8	287.63	282.50	-1.7	4,119	-0.04%
2021/04/13	23.1	300.38	8	303.25	295.00	15.1	4,048	0.37%
2021/04/12	2	314.00	1.4	314.00	314.00	0.7	3,950	0.02%
2021/04/09	1	279.55	8	278.75	285.50	-7	3,977	-0.18%
2021/04/08	5.1	273.53	1	275.50	272.50	4.1	3,999	0.10%
2021/04/07	2.3	279.87	1	281.50	276.00	1.3	4,096	0.03%
2021/04/06	12.4	280.31	20	280.00	270.00	-7.6	4,146	-0.18%
2021/04/01	11.2	289.51	1	286.00	289.00	10.2	4,076	0.25%
2021/03/31	18.4	289.59	13	289.04	289.00	5.4	4,019	0.13%
2021/03/30	41.1	289.22	10	290.95	296.00	31.1	3,930	0.79%
2021/03/29	10	280.55	21	272.76	284.50	-11	3,829	-0.29%
2021/03/26	20	250.18	6	253.58	259.00	14	3,755	0.37%
2021/03/25	23	260.41	14	263.75	253.00	9	3,691	0.24%
2021/03/24	3	237.50	6	246.83	249.00	-3	3,517	-0.09%
2021/03/23	10	216.35	4.3	218.47	226.50	5.7	3,432	0.17%
2021/03/22	13	202.46	2	207.25	206.00	11	3,317	0.33%
2021/03/19	2	205.75	4	208.75	202.00	-2	3,266	-0.06%
2021/03/18	1.1	208.00	11.1	206.99	208.00	-10	3,208	-0.31%
2021/03/17	6	193.17	1	187.50	197.50	5	3,151	0.16%
2021/03/16	2.3	198.24	2	201.25	197.50	0.3	3,095	0.01%
2021/03/15	2	202.25	13	203.04	202.00	-11	3,068	-0.36%
2021/03/12	14	203.46	3.1	205.02	197.00	11	3,041	0.36%
2021/03/11	3.4	207.61	1	219.50	214.00	2.4	2,979	0.08%
2021/03/10	0.4	207.38	23	204.50	205.00	-22.6	2,905	-0.78%
2021/03/09	1	187.00	0	0.00	196.00	1	2,892	0.03%
2021/03/08	1.2	200.00	0	0.00	188.00	1.2	2,885	0.04%
2021/03/05	1.4	191.21	0.2	200.00	203.50	1.2	2,886	0.04%
2021/03/04	1	181.50	0	0.00	185.00	1	2,903	0.03%
2021/03/03	1.1	174.91	1	175.00	180.00	0.1	2,954	0.00%
2021/03/02	2.1	174.14	0	0.00	172.50	2.1	3,103	0.07%
2021/02/26	13.2	176.92	1	174.50	175.50	12.2	3,110	0.39%
2021/02/25	2.1	181.76	3	188.67	185.00	-0.9	3,088	-0.03%
2021/02/24	0	0.00	7	175.50	175.50	-7	3,017	-0.23%
2021/02/23	3.5	198.15	3	224.50	194.50	0.5	3,047	0.01%
2021/02/22	1.2	216.00	1	216.00	216.00	0.2	2,996	0.01%
2021/02/19	1	196.50	2	196.50	196.50	-1	3,019	-0.03%
2021/02/18	0	0.00	4	179.00	179.00	-4	3,061	-0.13%
2021/02/17	1	160.00	8	163.00	163.00	-7	3,051	-0.23%
2021/02/05	23	144.33	12	147.00	148.50	11	3,018	0.36%
2021/02/04	7	130.36	18	133.14	135.00	-11	2,799	-0.39%
2021/02/03	14	116.32	44	119.03	123.00	-30	2,649	-1.13%
2021/02/02	3	109.33	14	108.25	112.00	-11	2,511	-0.44%
2021/02/01	18	109.75	59	109.93	110.00	-41	2,462	-1.67%
2021/01/29	7	102.29	2	101.75	103.00	5	2,382	0.21%
2021/01/28	1	107.50	0	0.00	105.50	1	2,359	0.04%
2021/01/27	4	107.00	0	0.00	106.50	4	2,351	0.17%
2021/01/26	6	107.75	13	108.88	107.50	-7	2,376	-0.29%
2021/01/25	1	108.00	14	109.79	107.50	-13	2,399	-0.54%
2021/01/22	2	104.50	3	104.83	104.50	-1	2,347	-0.04%
2021/01/21	3	104.67	2	105.25	103.50	1	2,340	0.04%
2021/01/20	2	106.00	15	107.37	106.00	-13	2,322	-0.56%
2021/01/19	0	0.00	1	103.00	103.00	-1	2,267	-0.04%
2021/01/18	0	0.00	3	102.50	102.00	-3	2,275	-0.13%
2021/01/15	1	99.00	16	99.71	98.20	-15	2,249	-0.67%
2021/01/14	1	100.00	2	100.50	100.00	-1	2,246	-0.04%
2021/01/13	14	100.43	2	102.50	100.00	12	2,233	0.54%
2021/01/12	2	107.50	18	103.56	106.50	-16	2,194	-0.73%
2021/01/11	2	99.20	1	99.50	99.10	1	2,123	0.05%
2021/01/08	1	98.00	1	99.10	98.40	0	2,119	0.00%
2021/01/07	13	101.69	4	100.38	100.50	9	2,111	0.43%
2021/01/06	0	0.00	3	96.70	95.40	-3	2,092	-0.14%
2021/01/05	2	99.00	2	98.10	97.60	0	2,115	0.00%
2021/01/04	14	98.09	3	98.23	96.70	11	2,119	0.52%
2020/12/31	25	107.38	1	104.00	103.00	24	2,074	1.16%
2020/12/30	16	113.16	3	113.83	110.00	13	1,991	0.65%
2020/12/29	7	108.07	18	106.25	109.50	-11	1,865	-0.59%
2020/12/28	16	99.39	9	99.31	99.60	7	1,777	0.39%
2020/12/23	13	94.08	0	96.70	94.00	13	1,758	0.74%
2020/12/22	1	92.45	18	96.70	98.40	-17	1,761	-0.96%
2020/12/18	0	0.00	4	94.43	93.80	-4	1,752	-0.23%
2020/12/16	4	94.80	1	94.90	94.50	3	1,773	0.17%
2020/12/11	1	95.30	4	92.00	94.90	-3	1,842	-0.16%
2020/12/10	0.1	93.80	1	94.60	93.80	-0.9	1,835	-0.05%
2020/12/09	3	95.27	0	0.00	93.90	3	1,845	0.16%
2020/12/08	2.8	95.36	2	98.00	96.00	0.8	1,856	0.04%
2020/12/07	8	97.66	15	96.97	96.00	-7	1,857	-0.38%
2020/12/04	1	102.00	20	101.18	100.50	-19	1,858	-1.02%
2020/12/03	4	103.00	5	103.40	102.00	-1	1,899	-0.05%
2020/12/02	7	102.86	3	103.50	102.50	4	1,901	0.21%
2020/12/01	5.3	105.32	2	105.75	103.00	3.3	1,916	0.17%
2020/11/30	3	103.83	2	102.00	107.00	1	1,916	0.05%
2020/11/27	6.9	102.72	10	105.00	102.00	-3.1	1,869	-0.17%
2020/11/26	36	111.22	5	110.50	107.00	31	1,846	1.68%
2020/11/25	0	0.00	15.1	102.50	102.50	-15.1	1,766	-0.85%
2020/11/24	0	0.00	6	93.42	93.20	-6	1,778	-0.34%
2020/11/23	10	92.00	3.3	92.05	92.60	6.7	1,799	0.37%
2020/11/20	4.7	92.36	9	92.38	92.10	-4.3	1,802	-0.24%
2020/11/19	3	94.46	2	93.95	95.40	1	1,777	0.06%
2020/11/18	6	93.12	1	92.80	92.30	5	1,774	0.28%
2020/11/17	4	92.65	4	93.80	94.30	0	1,804	0.00%
2020/11/11	0	0.00	4	89.78	88.50	-4	1,914	-0.21%
2020/11/10	2	88.45	5	87.58	87.90	-3	1,913	-0.16%
2020/11/06	0	0.00	4	85.70	85.20	-4	1,951	-0.20%
2020/11/05	2	86.75	3	87.03	86.50	-1	2,011	-0.05%
2020/11/04	4	88.75	3	87.20	87.20	1	2,044	0.05%
2020/11/03	4	89.48	0	0.00	88.00	4	2,076	0.19%
2020/11/02	5	90.82	1	89.20	90.60	4	2,065	0.19%
2020/10/30	3	84.13	1	84.30	83.40	2	2,061	0.10%
2020/10/28	9	85.57	4	89.00	85.20	5	2,189	0.23%
2020/10/27	0	0.00	10	84.22	83.80	-10	2,191	-0.46%
2020/10/26	1	83.30	0	0.00	83.00	1	2,211	0.05%
2020/10/21	10	89.70	0	0.00	89.10	10	2,464	0.41%
2020/10/19	0	0.00	4	90.80	90.00	-4	2,565	-0.16%
2020/10/16	1	89.70	4	91.00	89.60	-3	2,615	-0.11%
2020/10/14	5	92.00	4	93.90	91.10	1	2,804	0.04%
2020/10/13	16	89.26	1	90.10	89.40	15	2,935	0.51%
2020/10/12	7	93.89	0	0.00	93.10	7	2,944	0.24%
2020/10/08	0	0.00	6	96.45	96.10	-6	3,007	-0.20%
2020/10/06	5	98.70	0	0.00	98.70	5	3,155	0.16%
2020/09/30	1	98.00	18	96.39	98.80	-17	3,393	-0.50%
2020/09/29	1	94.20	1	94.80	93.70	0	3,525	0.00%
2020/09/28	2	96.60	1	96.50	96.50	1	3,587	0.03%
2020/09/25	8	96.55	22	94.13	95.00	-14	3,660	-0.38%
2020/09/24	20	100.00	0	0.00	99.50	20	3,725	0.54%
2020/09/23	16	103.09	1	102.50	102.50	15	3,818	0.39%
2020/09/22	8	102.06	1	102.00	102.00	7	3,916	0.18%
2020/09/21	1	104.00	5	104.00	102.50	-4	4,094	-0.10%
2020/09/16	0	0.00	1	102.50	101.50	-1	4,240	-0.02%
2020/09/11	5	98.26	18	97.31	97.00	-13	4,655	-0.28%
2020/09/10	1	100.50	0	0.00	100.00	1	4,852	0.02%
2020/09/09	6	102.17	9	102.11	101.50	-3	4,946	-0.06%
2020/09/08	5	103.90	15	103.80	106.50	-10	5,090	-0.20%
2020/09/07	1.2	101.62	0	0.00	99.70	1.2	5,194	0.02%
2020/09/04	2	101.45	2	100.00	100.50	0	5,396	0.00%
2020/09/03	6	99.53	29	99.08	98.80	-23	5,565	-0.41%
2020/09/02	2	101.00	2	101.50	101.00	0	5,659	0.00%
2020/09/01	5	102.50	0	0.00	102.00	5	5,716	0.09%
2020/08/31	4	108.63	18	108.11	105.50	-14	5,721	-0.24%
2020/08/28	1	103.50	1	103.00	103.00	0	5,706	0.00%
2020/08/27	0	0.00	2	104.00	104.00	-2	5,783	-0.03%
2020/08/26	3	101.27	3	102.33	101.00	0	5,926	0.00%
2020/08/25	2	99.70	1	99.40	99.10	1	6,019	0.02%
2020/08/24	5	101.60	1	101.00	101.00	4	6,138	0.07%
2020/08/21	17	101.60	9	101.22	103.50	8	6,248	0.13%
2020/08/20	17	96.08	6	94.63	95.20	11	6,403	0.17%
2020/08/19	19	101.63	4	103.00	100.00	15	6,668	0.22%
2020/08/18	0	0.00	9	96.73	98.60	-9	6,835	-0.13%
2020/08/17	1	90.20	1	90.70	89.70	0	7,088	0.00%
2020/08/14	1	89.20	4	90.18	91.00	-3	7,195	-0.04%
2020/08/13	19	91.01	33	90.35	90.00	-14	7,469	-0.19%
2020/08/12	0	0.00	6	93.67	94.90	-6	7,507	-0.08%
2020/08/11	18	95.54	20	97.65	93.10	-2	7,655	-0.03%
2020/08/10	8	101.94	0	0.00	100.00	8	7,675	0.10%
2020/08/07	3	104.00	8	105.63	103.50	-5	7,858	-0.06%
2020/08/06	6	101.92	0	0.00	101.00	6	8,049	0.07%
2020/08/05	10	100.30	0	0.00	101.00	10	8,139	0.12%
2020/08/04	12	105.83	1	107.00	104.00	11	8,344	0.13%
2020/08/03	3	105.33	9	104.89	108.50	-6	8,536	-0.07%
2020/07/31	9	99.36	2	99.35	99.00	7	8,874	0.08%
2020/07/30	1	98.80	5	98.36	99.10	-4	8,900	-0.04%
2020/07/29	13	100.22	2	100.95	98.00	11	8,995	0.12%
2020/07/28	4	96.98	30	93.72	96.80	-26	9,085	-0.29%
2020/07/27	8	98.45	20	101.35	96.80	-12	9,064	-0.13%
2020/07/24	4	108.00	58	106.72	107.00	-54	9,058	-0.60%
2020/07/23	2	113.50	3	111.00	109.00	-1	9,275	-0.01%
2020/07/22	5	111.20	10	113.00	112.00	-5	9,417	-0.05%
2020/07/21	4	107.88	5	108.40	107.50	-1	9,504	-0.01%
2020/07/20	11	105.77	8	108.13	107.00	3	9,606	0.03%
2020/07/17	6	114.58	8	113.63	112.50	-2	9,548	-0.02%
2020/07/16	24	127.04	5	126.60	124.50	19	9,525	0.20%
2020/07/15	9	125.94	5	126.70	124.50	4	9,663	0.04%
2020/07/14	2	128.25	4	129.38	129.00	-2	9,617	-0.02%
2020/07/13	17	126.44	8	126.38	126.00	9	9,570	0.09%
2020/07/10	13	130.08	14	131.50	130.00	-1	9,534	-0.01%
2020/07/09	26	125.38	11	126.14	124.00	15	9,412	0.16%
2020/07/08	9	127.78	24	128.58	127.50	-15	9,332	-0.16%
2020/07/07	1	122.50	5	120.10	119.00	-4	9,215	-0.04%
2020/07/06	1	121.50	5	121.70	121.50	-4	9,209	-0.04%
2020/07/03	7	121.64	1	124.00	121.00	6	9,188	0.07%
2020/07/02	14	125.29	8	127.00	123.00	6	9,143	0.07%
2020/07/01	2	120.50	3	120.67	122.50	-1	9,107	-0.01%
2020/06/30	10	121.65	8	122.88	121.50	2	9,032	0.02%
2020/06/29	0	0.00	16	117.53	118.50	-16	8,874	-0.18%
2020/06/24	7	109.71	1	108.00	108.00	6	8,869	0.07%
2020/06/23	0	0.00	3	113.50	113.00	-3	8,821	-0.03%
2020/06/22	3	113.83	7	114.71	113.50	-4	8,813	-0.05%
2020/06/19	14	115.29	6.5	115.46	113.50	7.5	8,763	0.09%
2020/06/18	21	117.33	12	117.92	119.50	9	8,676	0.10%
2020/06/17	16	112.03	25.4	110.96	115.50	-9.4	8,475	-0.11%
2020/06/16	6	105.67	4	106.25	105.00	2	8,308	0.02%
2020/06/15	26	106.96	21	107.74	106.00	5	8,290	0.06%
2020/06/12	5	100.22	20	101.33	104.00	-15	8,214	-0.18%
2020/06/11	33	98.59	7	97.96	96.00	26	8,193	0.32%
2020/06/10	6	103.33	33	104.29	105.50	-27	8,026	-0.34%
2020/06/09	9	91.02	30	92.54	96.30	-21	7,856	-0.27%
2020/06/08	10	88.52	1	91.40	87.60	9	7,796	0.12%
2020/06/05	8	92.05	8	91.25	91.40	0	7,751	0.00%
2020/06/04	7	92.71	1	92.00	91.00	6	7,761	0.08%
2020/06/03	2	91.60	11	94.05	93.90	-9	7,746	-0.12%
2020/06/02	24	93.00	11	90.95	89.00	13	7,687	0.17%
2020/06/01	6	97.62	3	98.17	97.00	3	7,596	0.04%
2020/05/29	16	100.10	4	102.00	101.50	12	7,519	0.16%
2020/05/28	5	94.26	10	99.06	98.00	-5	7,444	-0.07%
2020/05/27	24	99.68	11	99.33	98.00	13	7,410	0.18%
2020/05/26	37	104.00	20	104.88	107.00	17	7,256	0.23%
2020/05/25	15	97.82	16	99.07	100.50	-1	7,085	-0.01%
2020/05/22	26	87.78	20	88.80	91.40	6	7,186	0.08%
2020/05/21	8	84.10	5	83.30	83.10	3	6,910	0.04%
2020/05/20	11	83.35	4	81.33	84.60	7	6,892	0.10%
2020/05/19	0	0.00	4	85.80	85.80	-4	6,676	-0.06%
2020/05/18	6	78.03	23	77.64	78.00	-17	6,790	-0.25%
2020/05/15	2	73.60	6	72.18	72.10	-4	6,764	-0.06%
2020/05/14	47	74.35	14	75.46	73.10	33	6,756	0.49%
2020/05/13	14	72.07	20	73.21	75.00	-6	6,547	-0.09%
2020/05/12	9.2	66.43	1	68.20	68.20	8.2	6,365	0.13%
2020/05/11	19.3	65.56	38	66.39	66.50	-18.7	6,245	-0.30%
2020/05/08	24	73.20	5	71.38	70.40	19	5,998	0.32%
2020/05/07	34	75.75	22.2	76.74	78.20	11.8	5,762	0.21%
2020/05/06	1	71.10	8	71.10	71.10	-7	5,353	-0.13%
2020/05/05	3	63.37	5	64.48	64.70	-2	5,321	-0.04%
2020/05/04	8	57.36	25	58.34	58.90	-17	5,216	-0.33%
2020/04/30	8	54.53	6	54.67	53.60	2	5,120	0.04%
2020/04/29	12	53.48	18	53.40	53.30	-6	5,081	-0.12%
2020/04/28	19	56.49	9	57.56	55.50	10	5,019	0.20%
2020/04/27	10	53.58	20	54.49	54.60	-10	4,773	-0.21%
2020/04/24	8	49.06	3	50.45	49.65	5	4,577	0.11%
2020/04/23	7	49.93	8	49.99	49.90	-1	4,435	-0.02%
2020/04/22	11	46.88	2	46.95	46.80	9	4,259	0.21%
2020/04/21	14	45.93	10	46.60	47.00	4	4,177	0.10%
2020/04/20	11	46.94	14	46.96	47.90	-3	4,046	-0.07%
2020/04/17	0	0.00	1	43.70	43.55	-1	3,852	-0.03%
2020/04/16	0	0.00	2	44.85	44.15	-2	3,812	-0.05%
2020/04/15	3	43.92	3	43.87	43.85	0	3,784	0.00%
2020/04/10	2	46.08	2	45.33	45.20	0	3,668	0.00%
2020/04/09	8	46.65	0	0.00	45.90	8	3,647	0.22%
2020/04/08	10	45.95	15	46.67	47.00	-5	3,579	-0.14%
2020/04/07	0	0.00	1	45.70	45.55	-1	3,517	-0.03%
2020/04/06	0	0.00	5	45.92	46.60	-5	3,466	-0.14%
2020/04/01	2	43.85	1	43.90	43.95	1	3,387	0.03%
2020/03/31	3	45.03	1	45.15	45.10	2	3,353	0.06%
2020/03/30	1	45.00	6	46.36	46.00	-5	3,322	-0.15%
2020/03/27	1	44.80	4	44.15	43.75	-3	3,257	-0.09%
2020/03/26	3	43.95	5	44.60	45.00	-2	3,209	-0.06%
2020/03/25	4	42.89	1	43.10	43.35	3	3,147	0.10%
2020/03/24	3	43.53	0	0.00	43.00	3	3,095	0.10%
2020/03/20	3	45.90	0	0.00	45.10	3	2,997	0.10%
2020/03/19	2	44.15	4	45.78	44.10	-2	2,933	-0.07%
2020/03/18	3	45.55	2	47.55	46.30	1	2,841	0.04%
2020/03/17	6	44.94	4	45.25	45.95	2	2,740	0.07%
2020/03/16	0	0.00	15	42.05	42.05	-15	2,594	-0.58%
2020/03/13	6	38.25	1	38.25	38.25	5	2,542	0.20%
2020/03/12	2	43.15	2	43.18	42.45	0	2,510	0.00%
2020/03/11	3	47.83	4	47.05	46.95	-1	2,441	-0.04%
2020/03/10	7	46.67	2	48.45	46.65	5	2,409	0.21%
2020/03/09	4	50.30	7	52.26	50.10	-3	2,347	-0.13%
2020/03/06	1	50.00	17	51.49	51.40	-16	2,282	-0.70%
2020/03/05	17	49.86	7	48.12	50.10	10	2,216	0.45%
2020/03/04	6	52.38	4	52.83	52.70	2	2,117	0.09%
2020/03/03	10	52.63	3	51.80	51.80	7	2,073	0.34%
2020/03/02	3	54.93	6	55.75	54.50	-3	2,003	-0.15%
2020/02/27	1	50.70	1.2	51.00	51.00	-0.2	1,886	-0.01%
2020/02/26	17	50.94	10	51.46	52.50	7	1,814	0.39%
2020/02/25	27	51.84	8	51.91	52.30	19	1,648	1.15%
2020/02/24	0	0.00	3	47.60	47.60	-3	1,284	-0.23%
2020/02/21	2	42.63	25	43.22	43.30	-23	1,266	-1.82%
2020/02/20	19	39.72	15	39.92	39.40	4	1,148	0.35%
2020/02/19	13	41.45	18	41.35	41.50	-5	1,058	-0.47%
2020/02/18	27	38.28	25	38.94	39.40	2	846	0.24%
2020/02/17	8	34.83	5	35.07	35.85	3	687	0.44%
2020/02/14	2	33.08	1	32.60	32.60	1	601	0.17%
2020/02/13	1	32.80	10	33.60	33.00	-9	580	-1.55%
2020/02/11	0	0.00	6	31.47	31.45	-6	516	-1.16%
2020/02/10	15	32.19	10	32.44	32.00	5	505	0.99%
2020/02/07	8	31.45	0	0.00	31.50	8	477	1.67%
2020/02/06	0	0.00	1	32.20	31.05	-1	466	-0.21%
2020/02/05	1	31.30	2	31.05	30.90	-1	451	-0.22%
2020/02/03	0	0.00	2	32.45	34.90	-2	371	-0.54%
2020/01/30	1	33.80	3	33.80	33.80	-2	254	-0.78%
2020/01/07	0	0.00	1	29.75	29.55	-1	198	-0.50%
2020/01/06	1	30.20	1	30.55	30.10	0	192	0.00%
2020/01/03	0	0.00	5	29.53	29.80	-5	183	-2.73%
2020/01/02	0	0.00	1	28.80	28.80	-1	166	-0.60%
2019/12/27	1	28.65	0	0.00	28.90	1	160	0.62%
2019/12/24	0	0.00	2	28.53	28.75	-2	148	-1.35%
2019/12/19	1	27.80	0	0.00	28.00	1	128	0.78%
2019/12/12	1	29.20	1	29.00	28.60	0	121	0.00%
2019/11/29	1	27.40	0	0.00	27.40	1	104	0.96%
2019/10/22	0	0.00	1	27.70	27.80	-1	102	-0.97%
2019/10/09	0	0.00	1	27.70	27.70	-1	112	-0.89%
2019/08/06	2	29.95	0	0.00	30.00	2	106	1.88%
2019/07/19	0	0.00	1	32.60	32.60	-1	112	-0.89%
2019/06/27	0	0.00	1	32.50	32.30	-1	139	-0.72%
2019/06/18	0	0.00	1	31.90	31.60	-1	153	-0.65%
2019/06/14	1	31.30	0	0.00	31.70	1	157	0.64%
2019/04/29	1	34.60	0	0.00	34.50	1	234	0.43%
2019/04/12	0	0.00	1	36.40	36.00	-1	239	-0.42%
2019/04/11	1	35.60	0	0.00	36.00	1	238	0.42%
2019/04/10	0	0.00	2	36.20	36.20	-2	235	-0.85%
2019/04/09	2	36.25	0	0.00	36.00	2	232	0.86%
2019/04/01	4	35.00	0	0.00	34.90	4	225	1.77%
2019/03/11	1	36.45	0	0.00	36.50	1	255	0.39%
2019/03/06	0	0.00	5	38.52	38.30	-5	267	-1.87%
2019/01/30	3	35.00	0	0.00	34.95	3	245	1.22%
2019/01/18	3	35.00	0	0.00	35.20	3	283	1.06%
2018/12/03	0	0.00	10	39.90	37.70	-10	498	-2.01%
2018/11/30	0	0.00	1	38.00	37.40	-1	486	-0.21%
2018/10/09	0	0.00	1	39.70	37.85	-1	367	-0.27%
2018/10/08	1	40.45	0	0.00	40.45	1	349	0.29%
2018/10/05	0	0.00	1	38.70	38.45	-1	320	-0.31%
2018/10/04	1	39.00	0	0.00	38.60	1	298	0.34%
2018/09/12	0	0.00	3	36.75	36.55	-3	287	-1.04%
2018/08/08	1	34.20	0	0.00	34.25	1	315	0.32%
2018/07/25	2	34.30	0	0.00	34.15	2	429	0.47%
2018/07/24	0	0.00	5	35.34	35.10	-5	433	-1.15%
2018/06/22	0	0.00	22	36.72	38.50	-22	959	-2.29%
2018/06/05	1	33.00	0	0.00	32.95	1	971	0.10%
2018/06/04	1	34.00	0	0.00	33.60	1	973	0.10%
2018/05/31	1	31.70	0	0.00	32.70	1	971	0.10%
2018/05/28	1	32.10	0	0.00	31.90	1	977	0.10%
2018/05/22	7	32.21	10	32.65	33.00	-3	989	-0.30%
2018/05/21	1	33.30	0	0.00	32.90	1	997	0.10%
2018/05/16	0	0.00	7	33.89	34.20	-7	1,019	-0.69%
2018/05/15	13	32.00	10	32.73	32.85	3	1,020	0.29%
2018/05/14	2	33.60	0	0.00	33.35	2	1,030	0.19%
2018/05/08	0	0.00	9	35.98	36.10	-9	1,095	-0.82%
2018/05/07	2	35.50	4	36.45	35.85	-2	1,103	-0.18%
2018/05/04	20	35.13	10	35.29	35.35	10	1,101	0.91%
2018/05/02	12	39.58	3	39.43	39.15	9	1,060	0.85%
2018/04/27	2	39.10	0	0.00	38.05	2	1,053	0.19%
2018/04/26	3	40.00	0	0.00	39.00	3	1,040	0.29%
2018/04/25	1	41.35	0	0.00	40.80	1	1,012	0.10%
2018/04/24	3	41.27	3	42.12	43.00	0	992	0.00%
2018/04/19	1	41.85	2	40.60	41.20	-1	951	-0.11%
2018/04/17	12	41.14	3	41.17	41.00	9	882	1.02%