高端疫苗 (6547)-凱基-高美館券商分點個股進出

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
54.0
漲跌
▼0.7
漲幅
-1.28%
成交量
963張
產業
上櫃生技醫療類股
710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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/17	0	0.00	0.2	54.20	54.70	-0.2	1,260	-0.01%
2024/05/16	0	0.00	0.1	53.50	53.90	-0.1	1,261	-0.01%
2024/05/15	0.1	52.60	0	0.00	52.40	0.1	1,258	0.00%
2024/05/14	0.6	52.72	0	0.00	52.70	0.6	1,300	0.04%
2024/05/13	0.1	53.20	0	0.00	52.90	0.1	1,397	0.00%
2024/05/10	0	0.00	0.4	53.90	54.10	-0.4	1,389	-0.03%
2024/05/08	1	53.90	1	53.61	53.80	0	1,392	0.00%
2024/05/06	0	0.00	0.1	54.00	53.60	-0.1	1,396	0.00%
2024/04/26	0	0.00	6	51.70	51.30	-6	1,411	-0.42%
2024/04/22	1	49.30	0	0.00	49.15	1	1,492	0.07%
2024/04/19	0	0.00	43	48.98	48.50	-43	1,544	-2.78%
2024/04/18	0	0.00	7	50.30	50.20	-7	1,568	-0.45%
2024/04/16	7.1	49.79	0	0.00	48.50	7.1	1,602	0.44%
2024/04/15	0	0.00	1	51.00	50.70	-1	1,585	-0.06%
2024/04/11	3	52.40	0	0.00	52.10	3	1,584	0.19%
2024/04/03	3	52.03	0	0.00	51.80	3	1,598	0.19%
2024/04/01	1	52.90	0	0.00	52.90	1	1,587	0.06%
2024/03/28	0.4	52.20	5	52.40	52.20	-4.6	1,585	-0.29%
2024/03/27	0.3	52.34	0	0.00	52.40	0.3	1,586	0.02%
2024/03/26	0.2	52.20	0	0.00	52.00	0.2	1,596	0.01%
2024/03/22	0	0.00	2	52.05	53.00	-2	1,597	-0.13%
2024/03/21	0	0.00	5	53.40	53.10	-5	1,572	-0.32%
2024/03/19	0.1	53.60	0	0.00	53.30	0.1	1,596	0.00%
2024/03/18	0.2	54.10	0	0.00	54.00	0.2	1,598	0.01%
2024/03/13	6.1	54.84	2	55.10	54.00	4.1	1,702	0.24%
2024/03/11	8.1	55.70	0	0.00	55.20	8.1	1,733	0.46%
2024/03/08	1.3	57.76	0	0.00	57.50	1.3	1,760	0.07%
2024/03/06	0.4	59.10	0	0.00	59.10	0.4	1,805	0.02%
2024/03/05	0.2	59.30	1	59.40	59.30	-0.8	1,811	-0.04%
2024/03/04	0.3	60.04	0	0.00	60.00	0.3	1,813	0.02%
2024/02/26	0.5	61.30	0	0.00	61.50	0.5	1,860	0.03%
2024/02/21	0.1	61.90	0	0.00	61.90	0.1	1,850	0.00%
2024/02/20	0.3	62.20	0	0.00	62.30	0.3	1,862	0.02%
2024/02/19	5.3	62.62	0.1	63.00	62.90	5.2	1,888	0.28%
2024/02/15	4.4	62.08	0	0.00	61.80	4.4	1,890	0.23%
2024/02/05	1	65.00	2	65.30	65.30	-1	1,870	-0.06%
2024/02/02	1.8	60.08	2	58.90	60.10	-0.2	1,786	-0.01%
2024/01/31	2.1	60.50	1	60.50	60.20	1.1	1,794	0.06%
2024/01/30	4.1	60.00	0	0.00	60.00	4.1	1,806	0.23%
2024/01/29	0.1	61.08	0	0.00	61.30	0.1	1,820	0.01%
2024/01/26	1	60.60	0	0.00	60.90	1	1,825	0.05%
2024/01/19	2	64.10	1	63.80	63.10	1	1,816	0.06%
2024/01/18	0.3	65.90	0	0.00	65.40	0.3	1,776	0.01%
2024/01/16	1	67.80	0	0.00	67.00	1	1,741	0.06%
2024/01/15	3	70.03	3	69.17	68.60	0	1,750	0.00%
2024/01/11	3	64.47	0	0.00	65.30	3	1,683	0.18%
2024/01/08	0.5	68.50	3	68.60	68.40	-2.5	1,688	-0.15%
2024/01/05	0	0.00	1	68.80	69.10	-1	1,705	-0.06%
2024/01/04	0.4	68.30	0	0.00	67.70	0.4	1,713	0.02%
2024/01/02	0.4	68.70	0	0.00	68.50	0.4	1,817	0.02%
2023/12/27	1	70.00	0.4	69.90	69.90	0.6	1,898	0.03%
2023/12/25	2.4	69.05	0	0.00	69.00	2.4	1,917	0.13%
2023/12/22	0	69.70	0	0.00	69.40	0	1,926	0.00%
2023/12/21	4.3	69.88	2	70.60	69.40	2.3	1,938	0.12%
2023/12/20	0.2	69.80	0	0.00	69.80	0.2	1,939	0.01%
2023/12/19	0	0.00	3	69.00	69.20	-3	1,942	-0.15%
2023/12/18	1.1	69.39	0	0.00	69.30	1.1	1,946	0.05%
2023/12/15	2	70.15	1	70.30	69.70	1	1,946	0.05%
2023/12/12	0	0.00	2	71.00	70.60	-2	1,971	-0.10%
2023/12/11	10	71.90	0	0.00	71.10	10	1,981	0.50%
2023/12/08	0	0.00	1.1	75.60	75.80	-1.1	1,950	-0.05%
2023/12/07	4	76.04	8	75.45	75.00	-4	1,977	-0.20%
2023/12/06	0	0.00	1	75.40	74.80	-1	2,015	-0.05%
2023/12/05	3	75.07	2	74.60	75.90	1	2,026	0.05%
2023/12/04	3	75.43	6	75.37	74.80	-3	1,996	-0.15%
2023/12/01	0	0.00	1	73.10	72.70	-1	1,987	-0.05%
2023/11/30	0.1	71.60	0	0.00	71.90	0.1	2,096	0.01%
2023/11/29	3.1	70.71	0	0.00	71.00	3.1	2,234	0.14%
2023/11/28	1	70.40	0	0.00	70.70	1	2,705	0.04%
2023/11/27	0.6	70.38	0	0.00	69.80	0.6	2,958	0.02%
2023/11/24	0	0.00	2	68.90	68.70	-2	2,948	-0.07%
2023/11/21	1.1	67.89	0	0.00	67.80	1.1	2,978	0.04%
2023/11/17	0.1	68.20	1	67.80	67.60	-0.9	3,003	-0.03%
2023/11/16	1	67.61	1	69.50	67.70	0	3,000	0.00%
2023/11/15	6	69.82	0	0.00	69.10	6	3,000	0.20%
2023/11/14	1	69.70	0	0.00	69.50	1	3,011	0.03%
2023/11/09	3	72.20	2	73.90	72.00	1	3,059	0.03%
2023/11/08	1	72.80	0	0.00	72.80	1	3,140	0.03%
2023/11/07	0	0.00	6	73.60	72.90	-6	3,233	-0.19%
2023/11/06	0	0.00	4	72.78	73.10	-4	3,228	-0.12%
2023/11/03	1	71.50	2	72.00	71.30	-1	3,204	-0.03%
2023/11/01	0	0.00	1	70.30	69.70	-1	3,206	-0.03%
2023/10/31	0	0.00	0	71.20	69.60	0	3,219	0.00%
2023/10/27	0	70.50	1	71.00	70.80	-1	3,249	-0.03%
2023/10/24	0	0.00	1	71.10	71.00	-1	3,262	-0.03%
2023/10/23	1	70.70	1	70.30	70.50	0	3,266	0.00%
2023/10/20	2	69.25	4	69.40	68.70	-2	3,254	-0.06%
2023/10/19	1	70.30	3	71.20	70.20	-2	3,244	-0.06%
2023/10/18	4	70.20	1	69.80	69.70	3	3,254	0.09%
2023/10/17	0	0.00	6	72.33	72.30	-6	3,239	-0.19%
2023/10/13	1	72.90	1	74.30	72.70	0	3,238	0.00%
2023/10/12	7	72.71	0	0.00	72.90	7	3,244	0.22%
2023/10/11	5	72.92	1	72.60	72.10	4	3,236	0.12%
2023/10/06	0	0.00	6.1	75.69	76.20	-6.1	3,216	-0.19%
2023/10/05	1	73.70	1	74.30	74.00	0	3,163	0.00%
2023/10/04	1	73.40	0.1	73.90	73.40	0.9	3,160	0.03%
2023/10/03	17	75.20	7	75.02	74.00	10	3,151	0.32%
2023/10/02	3	73.20	1	73.00	73.60	2	3,077	0.06%
2023/09/28	0	0.00	0.3	73.70	72.80	-0.3	3,076	-0.01%
2023/09/25	0	0.00	5	73.86	73.30	-5	3,057	-0.16%
2023/09/22	1	72.60	0	0.00	72.90	1	3,063	0.03%
2023/09/20	1	72.90	0	0.00	73.00	1	3,081	0.03%
2023/09/19	7.1	73.58	3	74.40	73.70	4.1	3,079	0.13%
2023/09/18	10	73.59	0	0.00	72.60	10	3,054	0.33%
2023/09/15	0	0.00	4	73.50	73.50	-4	3,046	-0.13%
2023/09/14	0	0.00	6	74.00	73.50	-6	3,022	-0.20%
2023/09/13	0	0.00	1	72.20	73.90	-1	3,015	-0.03%
2023/09/12	6	70.33	1	70.50	70.00	5	2,982	0.17%
2023/09/11	3	73.17	16.1	73.95	72.00	-13.1	2,948	-0.44%
2023/09/08	13	73.50	1.1	73.58	73.40	11.9	2,883	0.41%
2023/09/07	3	73.46	2	73.20	72.70	1	2,863	0.04%
2023/09/06	0	73.00	3	73.40	72.50	-3	2,844	-0.11%
2023/09/05	10	70.31	11	70.04	72.70	-1	2,784	-0.03%
2023/09/04	12	73.76	3	72.70	72.70	9	2,640	0.34%
2023/09/01	19	78.96	19	77.83	77.60	0	2,495	0.00%
2023/08/31	18.1	76.12	7.5	76.13	76.30	10.5	2,029	0.52%
2023/08/30	0	0.00	0	69.40	69.40	0	1,765	0.00%
2023/08/29	0	0.00	2	63.20	63.10	-2	1,747	-0.11%
2023/08/25	0	0.00	1	61.20	60.90	-1	1,738	-0.06%
2023/08/24	1	61.50	1	62.10	61.20	0	1,739	0.00%
2023/08/23	1	63.80	0	0.00	62.30	1	1,741	0.06%
2023/08/22	1	62.80	0	0.00	62.80	1	1,736	0.06%
2023/08/21	0	0.00	5	63.62	63.00	-5	1,769	-0.28%
2023/08/18	1	61.90	1	62.30	61.00	0	1,762	0.00%
2023/08/17	0	0.00	1	62.90	62.50	-1	1,804	-0.06%
2023/08/16	0.1	62.80	3	62.53	63.50	-2.9	1,798	-0.16%
2023/08/15	3	62.43	0	0.00	63.40	3	1,778	0.17%
2023/08/14	2.3	62.58	11	62.53	62.70	-8.8	1,747	-0.50%
2023/08/11	1	61.50	7	62.57	62.50	-6	1,653	-0.36%
2023/08/09	0.1	59.20	1	59.40	59.10	-1	1,572	-0.06%
2023/08/08	1	59.00	1	59.40	59.10	0	1,592	0.00%
2023/08/07	0.1	59.30	0	0.00	59.00	0.1	1,611	0.00%
2023/08/04	0	0.00	1	59.10	59.00	-1	1,619	-0.06%
2023/08/02	1	57.60	2	59.20	57.80	-1	1,627	-0.06%
2023/07/31	2	57.40	0	0.00	57.00	2	1,660	0.12%
2023/07/28	0.1	58.50	0	0.00	58.40	0.1	1,657	0.00%
2023/07/26	1	59.10	0	0.00	58.70	1	1,689	0.06%
2023/07/25	0.7	60.20	0	0.00	60.20	0.7	1,692	0.04%
2023/07/24	0	0.00	0	61.00	60.20	0	1,705	0.00%
2023/07/20	0	0.00	15	61.15	61.70	-15	1,745	-0.86%
2023/07/19	0.1	60.70	8	61.10	60.90	-7.9	1,827	-0.43%
2023/07/18	2	59.15	4	59.40	59.00	-2	1,859	-0.11%
2023/07/17	0	0.00	0	60.10	60.30	0	1,953	0.00%
2023/07/14	1	57.81	0	0.00	57.80	1	1,999	0.05%
2023/07/13	2.1	58.76	0	0.00	57.50	2.1	2,108	0.10%
2023/07/12	2.1	60.05	0	0.00	59.60	2.1	2,577	0.08%
2023/07/07	1	60.00	0	0.00	60.80	1	2,994	0.03%
2023/07/04	1	61.00	0	0.00	60.70	1	3,061	0.03%
2023/06/30	0	0.00	3	62.70	61.60	-3	3,072	-0.10%
2023/06/28	0	0.00	2	61.25	61.30	-2	3,035	-0.07%
2023/06/27	7	60.50	0	0.00	60.50	7	3,057	0.23%
2023/06/21	10	60.10	1	60.30	60.00	9	3,074	0.29%
2023/06/20	0.1	60.40	0	0.00	60.10	0.1	3,089	0.00%
2023/06/19	0	0.00	2	61.76	61.00	-2	3,094	-0.07%
2023/06/15	0.1	60.10	0	0.00	60.10	0.1	3,091	0.00%
2023/06/14	0.1	59.70	0	0.00	59.40	0.1	3,105	0.00%
2023/06/13	0.1	59.72	0	0.00	59.50	0.1	3,129	0.00%
2023/06/12	1.3	60.36	0	0.00	60.30	1.3	3,157	0.04%
2023/06/08	3	61.50	0	0.00	61.10	3	3,238	0.09%
2023/06/06	3	62.20	2	62.10	62.60	1	3,492	0.03%
2023/06/05	3	61.60	0	0.00	61.40	3	3,513	0.09%
2023/06/02	1	61.60	1	62.00	61.50	0	3,541	0.00%
2023/05/31	2	61.40	0	0.00	62.00	2	3,607	0.06%
2023/05/29	1	63.70	2	63.00	62.60	-1	3,766	-0.03%
2023/05/26	2	63.00	1	62.40	62.40	1	3,781	0.03%
2023/05/25	2	64.45	3.5	64.48	63.50	-1.5	3,810	-0.04%
2023/05/24	0	0.00	0.5	63.90	64.20	-0.5	3,815	-0.01%
2023/05/23	2.1	63.98	2	63.72	63.60	0	3,818	0.00%
2023/05/22	0	0.00	1	60.30	60.40	-1	3,809	-0.03%
2023/05/19	1.5	59.06	3	59.10	58.80	-1.5	3,904	-0.04%
2023/05/17	0.1	59.50	1.1	59.50	59.10	-1	3,946	-0.03%
2023/05/16	0.2	58.71	0	0.00	58.60	0.2	3,952	0.01%
2023/05/15	2	58.80	1	59.50	58.50	1	4,010	0.02%
2023/05/12	0.1	59.30	0	0.00	60.00	0.1	4,033	0.00%
2023/05/11	0.1	60.30	0	0.00	60.40	0.1	4,047	0.00%
2023/05/10	1	62.10	0	0.00	62.70	1	4,056	0.02%
2023/05/09	0	61.70	0	0.00	61.70	0	4,103	0.00%
2023/05/08	23	63.74	2.1	64.20	63.60	20.9	4,094	0.51%
2023/05/05	1.2	66.15	2.2	65.66	65.50	-1	4,068	-0.02%
2023/05/04	3	63.10	1	63.80	63.50	2	4,039	0.05%
2023/05/03	9	65.09	1	65.60	63.30	8	4,031	0.20%
2023/05/02	2	65.80	0	0.00	65.60	2	4,029	0.05%
2023/04/28	1	66.30	2	66.25	65.90	-1	4,036	-0.02%
2023/04/27	2	66.60	13	66.20	65.70	-11	4,041	-0.27%
2023/04/26	0	0.00	5	66.30	66.50	-5	4,036	-0.12%
2023/04/25	1	67.50	1	68.99	67.50	0	4,029	0.00%
2023/04/24	9	68.98	17	68.48	67.60	-8	3,998	-0.20%
2023/04/21	8	67.09	3	66.87	65.70	5	3,913	0.13%
2023/04/20	12	68.61	2	70.21	68.50	10	3,880	0.26%
2023/04/19	3	69.20	15	68.69	69.40	-12	3,802	-0.32%
2023/04/18	4.1	68.84	17	67.38	67.50	-12.9	3,811	-0.34%
2023/04/17	15.2	71.13	15.5	70.10	69.90	-0.3	3,746	-0.01%
2023/04/14	25.5	67.64	15	67.57	69.30	10.5	3,283	0.32%
2023/04/13	3	63.00	0	63.00	63.00	3	3,004	0.10%
2023/04/11	9	56.77	0	0.00	56.90	9	3,152	0.29%
2023/04/07	4	59.00	0	60.50	59.30	4	3,155	0.13%
2023/04/06	3	58.67	0	0.00	58.50	3	3,158	0.09%
2023/03/30	30	57.89	37	57.31	57.80	-7	3,198	-0.22%
2023/03/29	0	0.00	1.5	57.17	57.20	-1.5	3,240	-0.05%
2023/03/27	1	58.40	1	59.10	58.30	0	3,262	0.00%
2023/03/22	0	0.00	1.5	57.63	57.90	-1.5	3,292	-0.05%
2023/03/20	2	56.00	0	0.00	56.70	2	3,307	0.06%
2023/03/15	0	0.00	0	59.40	59.50	0	3,367	0.00%
2023/03/13	3.1	57.65	0	0.00	57.00	3.1	3,474	0.09%
2023/03/10	12	61.31	3	61.17	60.40	9	3,440	0.26%
2023/03/09	3	60.17	5.1	62.09	62.10	-2.1	3,367	-0.06%
2023/03/07	0	56.30	0	0.00	56.40	0	3,378	0.00%
2023/03/03	5	56.50	2	56.95	56.40	3	3,480	0.09%
2023/03/02	0.1	56.50	0	0.00	56.60	0.1	3,467	0.00%
2023/03/01	1	56.94	0	0.00	57.20	1	3,427	0.03%
2023/02/24	1	61.70	0.1	61.90	61.70	0.9	3,384	0.03%
2023/02/23	0.1	62.80	0	0.00	63.00	0.1	3,416	0.00%
2023/02/22	8.1	61.75	0	0.00	61.10	8.1	3,423	0.24%
2023/02/21	2	63.20	0	0.00	63.00	2	3,599	0.06%
2023/02/20	2.1	63.23	0	0.00	63.30	2.1	3,668	0.06%
2023/02/17	6.4	64.17	1	63.80	63.80	5.4	3,653	0.15%
2023/02/16	1.4	67.40	3	67.60	67.10	-1.6	3,593	-0.04%
2023/02/15	5.2	67.05	4	68.45	67.70	1.2	3,653	0.03%
2023/02/14	0.1	68.00	0	0.00	68.10	0.1	3,696	0.00%
2023/02/13	4	69.02	4	69.88	68.20	0	3,811	0.00%
2023/02/10	2.1	72.50	2	71.50	71.50	0.1	3,829	0.00%
2023/02/09	2	75.30	0	0.00	73.50	2	4,065	0.05%
2023/02/08	3	75.83	1	75.00	75.20	2	4,044	0.05%
2023/02/07	11	78.70	11.1	76.98	77.20	-0.1	4,045	0.00%
2023/02/06	2	74.00	0	0.00	73.60	2	4,038	0.05%
2023/02/02	3	75.33	0	0.00	75.00	3	4,114	0.07%
2023/02/01	0.1	74.40	0	0.00	74.30	0.1	4,171	0.00%
2023/01/30	0	0.00	2.5	71.98	71.80	-2.5	4,322	-0.06%
2023/01/17	4	72.30	4	71.20	71.20	0	4,389	0.00%
2023/01/16	0	0.00	1	73.60	73.30	-1	4,494	-0.02%
2023/01/12	6.1	72.75	7	71.86	71.00	-0.9	4,681	-0.02%
2023/01/11	1	72.60	1	72.50	72.50	0	4,707	0.00%
2023/01/10	3	73.77	1.1	72.96	73.20	1.9	4,728	0.04%
2023/01/09	0.1	73.50	0	74.70	75.20	0.1	4,756	0.00%
2023/01/06	1	75.10	1	72.90	72.90	0	4,788	0.00%
2023/01/05	0	0.00	5	72.74	73.50	-5	4,804	-0.10%
2023/01/04	1	69.80	0	0.00	70.80	1	4,912	0.02%
2023/01/03	7	67.13	4	67.00	67.90	3	4,958	0.06%
2022/12/30	39	63.50	8	63.44	69.50	31	4,921	0.63%
2022/12/29	2	67.60	0	0.00	68.00	2	4,795	0.04%
2022/12/28	0	0.00	0.2	71.40	68.60	-0.2	4,816	0.00%
2022/12/27	3	72.80	3	72.40	73.00	0	4,830	0.00%
2022/12/26	0	0.00	2.1	74.06	73.00	-2.1	4,857	-0.04%
2022/12/23	13	71.00	0	0.00	71.10	13	4,876	0.27%
2022/12/21	4	70.18	1	71.10	71.20	3	4,991	0.06%
2022/12/20	0.1	74.50	0	0.00	72.00	0.1	5,026	0.00%
2022/12/19	1.1	76.72	0	0.00	76.40	1.1	5,090	0.02%
2022/12/15	0.3	79.00	1	78.60	78.60	-0.7	5,303	-0.01%
2022/12/14	5	79.00	0	0.00	80.90	5	5,426	0.09%
2022/12/13	18	81.38	1	80.00	80.00	17	5,462	0.31%
2022/12/12	15	80.55	0	0.00	79.30	15	5,510	0.27%
2022/12/09	7	83.04	1	82.90	82.60	6	5,613	0.11%
2022/12/08	9	80.64	3	80.27	81.80	6	5,606	0.11%
2022/12/07	16.5	80.70	3.2	80.95	79.10	13.4	5,618	0.24%
2022/12/06	17.3	83.51	29	83.89	81.40	-11.8	5,603	-0.21%
2022/12/05	21	83.17	6	82.80	82.80	15	5,522	0.27%
2022/12/02	0.1	81.90	0	0.00	80.90	0.1	5,491	0.00%
2022/12/01	0	0.00	3	81.50	80.70	-3	5,476	-0.05%
2022/11/30	3	79.90	0	0.00	81.00	3	5,472	0.05%
2022/11/29	3	79.70	11	78.19	79.40	-8	5,442	-0.15%
2022/11/28	7	72.67	3	73.13	74.90	4	5,366	0.07%
2022/11/25	0.1	76.90	8	77.65	75.70	-7.9	5,464	-0.14%
2022/11/24	31	77.83	41	77.88	77.80	-10	5,488	-0.18%
2022/11/23	0	0.00	20	78.68	78.60	-20	5,484	-0.36%
2022/11/22	7	78.24	18	79.22	78.10	-11	5,474	-0.20%
2022/11/21	56	80.20	84	80.52	80.20	-28	5,421	-0.52%
2022/11/18	1	80.00	5	79.96	79.40	-4	5,382	-0.07%
2022/11/17	28	80.82	22.1	81.54	79.30	5.9	5,383	0.11%
2022/11/16	6	78.87	4.1	80.76	84.10	1.9	5,176	0.04%
2022/11/15	0	0.00	4	76.10	76.50	-4	5,100	-0.08%
2022/11/14	7	75.43	9	75.37	75.80	-2	5,076	-0.04%
2022/11/11	1	73.80	20	73.59	73.50	-19	5,037	-0.38%
2022/11/10	19	71.73	59	71.32	71.20	-40	4,983	-0.80%
2022/11/09	16	68.81	13	71.25	71.80	3	4,916	0.06%
2022/11/08	44.1	68.94	0	0.00	66.80	44.1	4,810	0.92%
2022/11/07	16	71.01	0	0.00	68.50	16	4,729	0.34%
2022/11/04	0	0.00	1	73.70	73.70	-1	4,460	-0.02%
2022/11/02	0	0.00	5	66.10	67.80	-5	4,444	-0.11%
2022/11/01	7	65.50	4	66.53	65.00	3	4,398	0.07%
2022/10/28	4	66.13	3	65.33	63.60	1	4,406	0.02%
2022/10/27	0	0.00	1	65.50	65.50	-1	4,367	-0.02%
2022/10/26	1	64.90	0	0.00	63.60	1	4,376	0.02%
2022/10/25	0	0.00	2	64.25	65.20	-2	4,280	-0.05%
2022/10/24	2	64.15	9.1	62.17	63.00	-7.1	4,208	-0.17%
2022/10/21	3.1	61.57	2	61.20	60.50	1.1	4,104	0.03%
2022/10/20	1.1	66.75	1	66.30	66.30	0.1	3,973	0.00%
2022/10/19	5	70.66	7	70.89	69.30	-2	3,917	-0.05%
2022/10/18	4	71.25	1.1	71.45	71.50	2.9	3,890	0.07%
2022/10/17	1.1	66.56	3.1	66.46	70.80	-2	3,888	-0.05%
2022/10/14	3.1	70.03	3.5	70.77	69.70	-0.4	3,836	-0.01%
2022/10/13	2.4	70.73	2.1	71.70	68.80	0.3	3,779	0.01%
2022/10/12	8.3	74.26	7.2	73.43	73.20	1.1	3,689	0.03%
2022/10/11	1.3	70.31	3.5	70.85	69.60	-2.3	3,548	-0.06%
2022/10/07	11	77.35	0	76.00	75.10	11	3,465	0.32%
2022/10/06	3.1	76.58	3	77.33	77.20	0.1	3,418	0.00%
2022/10/05	2.3	80.65	1	78.80	78.50	1.3	3,383	0.04%
2022/10/04	14	81.81	19	80.94	80.80	-5	3,366	-0.15%
2022/10/03	8	80.09	2	79.10	79.60	6	3,337	0.18%
2022/09/30	1	79.50	1	78.50	79.70	0	3,309	0.00%
2022/09/29	8.3	80.23	2	80.45	79.60	6.3	3,262	0.19%
2022/09/28	2.1	81.13	1	82.90	78.80	1.1	3,213	0.03%
2022/09/27	2	84.50	1.1	85.59	86.90	0.9	3,177	0.03%
2022/09/26	3	85.43	2	87.00	85.60	1	3,159	0.03%
2022/09/23	7.3	92.78	4	89.38	88.40	3.3	3,087	0.11%
2022/09/22	4	93.86	5.2	94.67	95.50	-1.2	2,972	-0.04%
2022/09/21	0.2	94.69	25	96.58	95.30	-24.8	2,867	-0.87%
2022/09/20	1.1	102.46	1	104.00	101.50	0.1	2,744	0.00%
2022/09/19	0.1	102.00	2	102.50	102.50	-1.9	2,755	-0.07%
2022/09/16	1.4	106.20	1	106.00	106.50	0.4	2,761	0.01%
2022/09/15	0	119.00	0	0.00	115.00	0	2,694	0.00%
2022/09/14	6.6	117.80	1	117.00	116.50	5.6	2,691	0.21%
2022/09/13	4.1	123.13	9	124.94	121.50	-4.9	2,654	-0.19%
2022/09/12	11.2	128.11	6	127.50	127.50	5.2	2,622	0.20%
2022/09/08	0.1	130.89	0	0.00	130.50	0.1	2,580	0.00%
2022/09/07	0.1	130.00	0	0.00	129.50	0.1	2,580	0.00%
2022/09/06	1	131.50	15	132.57	132.50	-14	2,569	-0.54%
2022/09/05	5.1	138.07	7	139.93	136.50	-1.9	2,551	-0.07%
2022/09/02	11	139.86	7	136.29	137.50	4	2,534	0.16%
2022/09/01	36.6	146.06	13.2	147.00	136.00	23.4	2,489	0.94%
2022/08/31	6	137.92	5.1	147.00	147.00	0.9	2,260	0.04%
2022/08/30	0	0.00	0.1	132.72	134.00	-0.1	2,205	0.00%
2022/08/29	0.6	132.82	1.1	133.40	132.50	-0.5	2,191	-0.02%
2022/08/26	1	133.00	0	0.00	132.00	1	2,180	0.05%
2022/08/25	0.1	132.50	1	132.50	131.50	-1	2,162	-0.04%
2022/08/24	0	133.50	2.1	135.26	133.50	-2.1	2,135	-0.10%
2022/08/23	0.1	130.50	1	130.00	129.00	-1	2,083	-0.05%
2022/08/22	2.1	132.53	0	0.00	130.50	2.1	2,066	0.10%
2022/08/19	1	135.50	0	0.00	132.00	1	2,045	0.05%
2022/08/16	0	0.00	3	134.50	133.50	-3	2,027	-0.15%
2022/08/15	1	127.50	13.1	129.60	132.00	-12.1	2,019	-0.60%
2022/08/12	1	132.50	5	132.50	132.00	-4	2,004	-0.20%
2022/08/11	0	0.00	2	134.75	133.50	-2	2,010	-0.10%
2022/08/10	2	133.50	1	132.00	134.00	1	2,027	0.05%
2022/08/09	1	140.50	0	0.00	140.50	1	2,018	0.05%
2022/08/08	0.5	140.50	0	0.00	140.00	0.5	2,148	0.02%
2022/08/05	3	141.00	1	142.00	143.00	2	2,159	0.09%
2022/08/04	10.2	144.70	8	141.38	140.50	2.2	2,193	0.10%
2022/08/03	6	137.92	1.2	139.00	139.00	4.8	2,114	0.22%
2022/08/02	4.4	196.51	18.7	190.77	188.00	-14.3	2,109	-0.68%
2022/08/01	4	211.63	2	209.75	208.50	2	2,042	0.10%
2022/07/29	2.1	205.88	0	0.00	206.00	2.1	2,027	0.10%
2022/07/28	3	206.00	3	207.50	204.50	0	2,048	0.00%
2022/07/27	4	201.63	3	202.17	204.50	1	2,073	0.05%
2022/07/26	1	198.50	2	197.00	197.50	-1	2,078	-0.05%
2022/07/25	4	197.88	1	196.00	199.00	3	2,080	0.15%
2022/07/22	2	198.00	7.6	199.41	195.00	-5.6	2,070	-0.27%
2022/07/21	3.1	187.73	3	188.32	191.50	0	2,057	0.00%
2022/07/20	0	183.33	1	184.00	183.50	-1	2,064	-0.05%
2022/07/19	0	0.00	1	182.50	179.50	-1	2,119	-0.05%
2022/07/18	1.1	181.68	2	183.50	181.50	-0.9	2,226	-0.04%
2022/07/15	7	174.29	7	176.21	177.50	0	2,237	0.00%
2022/07/13	1	175.50	2.1	175.56	174.50	-1.1	2,253	-0.05%
2022/07/12	7	170.14	9	167.83	168.00	-2	2,262	-0.09%
2022/07/08	7.1	177.75	8	177.38	177.00	-0.9	2,284	-0.04%
2022/07/07	2	174.55	2	176.50	180.00	0	2,298	0.00%
2022/07/06	1.1	180.95	1.1	181.90	174.00	0	2,297	0.00%
2022/07/05	8.2	170.32	7.1	172.73	177.00	1.1	2,318	0.05%
2022/07/04	3.1	179.05	1	183.50	174.50	2.1	2,264	0.09%
2022/07/01	2	197.25	1	195.00	193.50	1	2,210	0.05%
2022/06/30	3	205.18	2	206.75	205.00	1	2,177	0.05%
2022/06/29	1	206.50	0	0.00	205.50	1	2,191	0.05%
2022/06/28	11.5	207.35	7	205.57	206.00	4.5	2,193	0.21%
2022/06/27	9.2	207.75	6	211.00	209.00	3.2	2,179	0.15%
2022/06/24	18.1	225.80	16	225.69	226.00	2.1	2,117	0.10%
2022/06/23	1	218.50	5.1	223.27	226.50	-4.1	2,090	-0.20%
2022/06/22	1.1	208.31	1	222.00	206.00	0.1	2,050	0.00%
2022/06/21	1	210.00	5	212.90	216.50	-4	2,031	-0.20%
2022/06/20	4	208.91	0	0.00	205.50	4	2,041	0.20%
2022/06/17	0	0.00	1	219.00	220.00	-1	2,044	-0.05%
2022/06/16	1	219.50	3	222.33	220.00	-2	2,092	-0.10%
2022/06/15	2	218.00	1	221.50	217.00	1	2,113	0.05%
2022/06/14	1	210.50	0	0.00	218.00	1	2,126	0.05%
2022/06/13	3.1	211.17	4.1	214.66	210.00	-1	2,115	-0.05%
2022/06/10	4	221.75	2	222.26	220.00	2	2,146	0.09%
2022/06/09	3.1	221.53	3	222.00	220.50	0.1	2,152	0.00%
2022/06/08	4.2	222.76	5	227.00	222.00	-0.8	2,162	-0.04%
2022/06/07	0	0.00	1	223.50	222.50	-1	2,150	-0.05%
2022/06/06	1.1	221.52	2	223.99	221.00	-0.9	2,150	-0.04%
2022/06/02	3	219.00	3	220.50	219.00	0	2,158	0.00%
2022/06/01	0	222.50	0	0.00	220.50	0	2,186	0.00%
2022/05/31	1	222.00	0	0.00	223.50	1	2,196	0.05%
2022/05/30	0.3	219.80	0	0.00	221.00	0.3	2,203	0.01%
2022/05/27	0	218.50	0	0.00	217.00	0	2,263	0.00%
2022/05/26	3	220.00	4	218.50	217.00	-1	2,273	-0.04%
2022/05/24	1	219.50	0	0.00	216.50	1	2,317	0.04%
2022/05/23	2	227.49	2	224.50	225.00	0	2,309	0.00%
2022/05/20	0	233.50	0	0.00	229.00	0	2,318	0.00%
2022/05/19	1	225.50	2	227.00	231.00	-1	2,316	-0.04%
2022/05/18	2	232.50	0	0.00	229.50	2	2,329	0.09%
2022/05/17	2	228.53	1	229.50	228.00	1	2,362	0.04%
2022/05/16	6.1	223.48	5	230.60	234.00	1.1	2,499	0.04%
2022/05/13	0	0.00	2.1	216.00	216.00	-2.1	2,372	-0.09%
2022/05/12	9	199.61	9	199.17	196.50	0	2,364	0.00%
2022/05/11	2	211.02	0	0.00	210.50	2	2,321	0.09%
2022/05/10	2	215.49	2	216.25	215.00	0	2,314	0.00%
2022/05/09	2	226.75	1	230.50	222.50	1	2,323	0.04%
2022/05/06	3	230.50	3	231.50	233.50	0	2,330	0.00%
2022/05/05	5	231.10	6	235.83	234.00	-1	2,330	-0.04%
2022/05/04	8.1	239.49	8	239.69	236.00	0.1	2,328	0.00%
2022/05/03	9	254.78	5.4	250.38	248.50	3.7	2,308	0.16%
2022/04/29	3	255.33	6	251.42	250.50	-3	2,320	-0.13%
2022/04/28	5	257.40	4	258.13	254.00	1	2,351	0.04%
2022/04/27	5	255.80	8	256.88	256.50	-3	2,375	-0.13%
2022/04/26	7	256.79	10.1	257.24	255.50	-3.1	2,414	-0.13%
2022/04/25	15	267.43	17	266.44	262.00	-2	2,696	-0.07%
2022/04/22	14	271.21	22.3	272.99	268.00	-8.3	2,720	-0.31%
2022/04/21	7	265.21	7	266.93	265.00	0	2,647	0.00%
2022/04/20	3	260.17	2	258.25	267.50	1	2,630	0.04%
2022/04/19	2	259.00	2	258.25	256.50	0	2,624	0.00%
2022/04/18	2.1	265.81	3.1	268.13	260.00	-1	2,634	-0.04%
2022/04/15	9.1	268.08	6	268.75	263.50	3.1	2,621	0.12%
2022/04/14	15.1	267.63	7	269.86	264.50	8.1	2,599	0.31%
2022/04/13	2	268.25	8.5	267.07	268.00	-6.5	2,587	-0.25%
2022/04/12	4	260.00	5.3	265.29	258.50	-1.3	2,586	-0.05%
2022/04/11	9.4	266.52	5	267.90	263.00	4.4	2,591	0.17%
2022/04/08	2	251.50	0	0.00	261.00	2	2,609	0.08%
2022/04/07	4	255.25	3	259.33	250.50	1	2,645	0.04%
2022/04/06	9	262.39	1.3	266.19	260.00	7.7	2,632	0.29%
2022/04/01	25	269.08	19	264.50	263.50	6	2,639	0.23%
2022/03/31	1	264.50	1	267.00	267.00	0	2,635	0.00%
2022/03/30	1	263.00	3.5	267.00	267.50	-2.5	2,622	-0.10%
2022/03/29	2.1	264.24	1	264.50	263.50	1.1	2,619	0.04%
2022/03/28	9.2	269.68	9	265.00	262.50	0.2	2,606	0.01%
2022/03/25	7.8	268.99	6.9	268.07	262.50	0.8	2,584	0.03%
2022/03/24	2.4	269.27	3.1	270.34	271.00	-0.7	2,603	-0.03%
2022/03/23	2.4	268.79	8.3	269.22	268.50	-5.9	2,611	-0.23%
2022/03/22	5	264.30	5	264.71	265.00	0	2,606	0.00%
2022/03/21	7.2	267.36	11	269.68	268.00	-3.8	2,607	-0.15%
2022/03/18	7.1	258.20	9.1	260.03	263.00	-2	2,572	-0.08%
2022/03/17	1	253.50	2.2	253.06	254.00	-1.2	2,558	-0.05%
2022/03/16	3	248.50	6.6	249.18	247.00	-3.6	2,562	-0.14%
2022/03/15	3.1	252.48	4.1	251.16	247.00	-1	2,641	-0.04%
2022/03/14	2	246.50	5.1	247.98	247.00	-3.1	2,652	-0.12%
2022/03/11	1	241.02	1	237.00	242.50	0	2,655	0.00%
2022/03/10	0.1	244.31	0	0.00	242.00	0.1	2,655	0.00%
2022/03/09	5.1	236.02	1	236.50	237.00	4.1	2,668	0.15%
2022/03/08	7.1	233.69	5	232.00	232.00	2.1	2,669	0.08%
2022/03/07	4.1	243.48	5.1	245.28	241.50	-1	2,654	-0.04%
2022/03/04	0	0.00	4	249.38	251.50	-4	2,648	-0.15%
2022/03/03	1	251.50	5	251.40	251.00	-4	2,685	-0.15%
2022/03/02	5	253.00	6	254.67	252.00	-1	2,717	-0.04%
2022/03/01	4	236.74	1	241.00	242.00	3	2,670	0.11%
2022/02/25	1.6	233.13	4	232.13	233.50	-2.4	2,679	-0.09%
2022/02/24	5.3	238.68	14	232.43	230.00	-8.7	2,718	-0.32%
2022/02/23	0	246.50	1	247.50	246.50	-1	2,701	-0.04%
2022/02/22	2.1	246.19	1	247.00	245.00	1.1	2,701	0.04%
2022/02/21	0	251.50	6	249.67	249.50	-6	2,702	-0.22%
2022/02/18	14	250.93	7	251.21	254.00	7	2,697	0.26%
2022/02/17	11.2	254.56	11	253.59	251.00	0.2	2,693	0.01%
2022/02/16	35.2	273.96	16.5	275.96	261.00	18.7	2,655	0.70%
2022/02/15	1	265.00	1	265.00	265.00	0	2,489	0.00%
2022/02/14	2.1	242.74	3	244.00	241.00	-0.9	2,483	-0.03%
2022/02/11	0.5	245.00	1.1	244.45	244.00	-0.6	2,468	-0.02%
2022/02/10	3	248.33	3	249.67	247.00	0	2,462	0.00%
2022/02/09	6	243.58	3	245.83	248.00	3	2,472	0.12%
2022/02/08	7.4	250.09	12.2	245.64	246.50	-4.8	2,443	-0.20%
2022/02/07	1.1	256.06	1.6	254.69	255.50	-0.5	2,417	-0.02%
2022/01/26	2.2	257.27	5	254.00	253.50	-2.8	2,413	-0.11%
2022/01/25	5	263.90	6	266.75	260.00	-1	2,393	-0.04%
2022/01/24	14	267.60	10	265.60	263.00	4	2,394	0.17%
2022/01/21	5.2	268.80	6	268.00	263.00	-0.9	2,422	-0.04%
2022/01/20	5	261.41	5	264.30	264.50	0	2,412	0.00%
2022/01/19	13.4	264.83	8.1	265.19	261.50	5.3	2,422	0.22%
2022/01/18	17.3	276.53	23.6	278.58	266.00	-6.3	2,397	-0.26%
2022/01/17	11.1	275.95	12.1	271.90	283.50	-1	2,101	-0.05%
2022/01/14	7.2	258.77	3	263.17	258.00	4.2	2,030	0.21%
2022/01/13	0	274.00	3.1	272.93	271.00	-3.1	2,003	-0.15%
2022/01/12	2.5	277.60	2	281.00	276.00	0.5	1,988	0.03%
2022/01/11	0.1	282.50	2	285.00	282.50	-1.9	1,978	-0.10%
2022/01/10	7	284.14	2.1	284.19	281.00	4.9	1,978	0.25%
2022/01/07	4	281.38	26.1	279.88	279.00	-22.1	2,009	-1.10%
2022/01/06	2	279.50	2.5	283.44	278.00	-0.5	2,037	-0.02%
2022/01/05	16.3	280.00	1	281.00	279.00	15.3	2,086	0.73%
2022/01/04	3.1	274.54	1	275.77	275.00	2.2	2,087	0.10%
2022/01/03	5.3	280.59	11	280.28	279.50	-5.7	2,084	-0.28%
2021/12/30	1.2	298.83	4	299.25	299.00	-2.8	2,070	-0.14%
2021/12/29	10.1	290.99	0	0.00	287.50	10.1	2,045	0.49%
2021/12/28	2.1	293.73	3.1	287.97	291.00	-1.1	2,115	-0.05%
2021/12/27	3.2	285.29	4.5	283.34	281.00	-1.2	2,166	-0.06%
2021/12/24	0.1	294.55	11	293.05	293.00	-10.9	2,167	-0.50%
2021/12/23	0.2	296.00	0.1	296.00	293.00	0.1	2,173	0.00%
2021/12/22	1	293.00	5	292.70	292.50	-4	2,196	-0.18%
2021/12/21	10.1	294.77	1.1	294.23	292.50	9	2,193	0.41%
2021/12/20	5.1	299.10	5.6	301.72	299.50	-0.5	2,167	-0.02%
2021/12/17	2	284.00	1.2	285.42	292.00	0.8	2,118	0.04%
2021/12/16	9.1	286.07	5	286.20	284.00	4.2	2,101	0.20%
2021/12/15	3	283.50	5	278.01	286.00	-2	2,097	-0.10%
2021/12/14	3.3	279.65	4	279.75	279.00	-0.7	2,093	-0.03%
2021/12/13	9	286.11	6.4	285.23	278.50	2.6	2,083	0.12%
2021/12/10	4.3	284.57	7.2	285.64	285.00	-2.8	2,093	-0.14%
2021/12/09	2.3	290.12	6.4	282.63	280.00	-4.1	2,079	-0.20%
2021/12/08	0.2	259.50	2.1	273.11	279.00	-1.9	1,996	-0.10%
2021/12/07	2	250.23	1.1	253.91	254.00	1	1,949	0.05%
2021/12/06	11	254.50	0	0.00	250.00	11	1,965	0.56%
2021/12/03	0.1	248.83	0.1	251.00	249.00	0	2,009	0.00%
2021/12/02	1.1	244.37	0.1	246.00	241.00	1	2,033	0.05%
2021/12/01	0.1	241.40	0	0.00	238.50	0.1	2,047	0.00%
2021/11/30	0.1	243.50	3	248.50	241.00	-3	2,072	-0.14%
2021/11/29	6.6	253.68	5.2	251.35	250.00	1.4	2,094	0.07%
2021/11/26	9	246.72	1.2	244.15	243.50	7.8	2,086	0.38%
2021/11/25	0	240.89	0	0.00	237.00	0	2,072	0.00%
2021/11/24	2	234.24	3	234.53	240.00	-1	2,109	-0.05%
2021/11/23	4.1	242.71	15.1	240.37	237.00	-11	2,132	-0.52%
2021/11/22	0	0.00	4	223.89	228.00	-4	2,188	-0.18%
2021/11/19	0.1	211.32	1	214.00	207.50	-0.9	2,317	-0.04%
2021/11/18	3.1	212.39	4	209.13	214.00	-0.9	2,493	-0.04%
2021/11/17	1	205.00	2	206.00	205.50	-1	2,609	-0.04%
2021/11/16	4.6	205.21	0	0.00	207.00	4.6	2,692	0.17%
2021/11/15	7.1	213.42	4	213.63	212.50	3.1	2,762	0.11%
2021/11/12	1	223.02	0	0.00	223.00	1	2,904	0.04%
2021/11/11	1	222.00	0	0.00	221.00	1	3,075	0.03%
2021/11/10	0	222.50	0	0.00	220.50	0	3,227	0.00%
2021/11/09	0.1	224.05	0	0.00	223.00	0.1	3,353	0.00%
2021/11/08	2	227.50	2	232.00	225.50	0	3,392	0.00%
2021/11/05	1	225.00	15	225.40	227.50	-14	3,411	-0.41%
2021/11/04	0	226.00	0	0.00	222.50	0	3,457	0.00%
2021/11/02	1.1	224.56	1	230.50	224.00	0.1	3,499	0.00%
2021/11/01	5.3	228.73	2	227.75	226.00	3.3	3,501	0.09%
2021/10/29	4.4	245.47	5.1	244.26	240.00	-0.7	3,499	-0.02%
2021/10/28	0	0.00	4	238.38	240.00	-4	3,475	-0.12%
2021/10/27	2.3	213.42	3.6	216.81	218.50	-1.3	3,510	-0.04%
2021/10/26	5.1	196.70	3.1	199.56	199.00	2	3,496	0.06%
2021/10/25	3	203.33	4	203.00	203.50	-1	3,506	-0.03%
2021/10/22	1.2	208.79	0	0.00	208.00	1.2	3,557	0.03%
2021/10/21	3.4	215.49	0.1	216.00	210.50	3.3	3,590	0.09%
2021/10/20	0.1	209.96	0	0.00	208.50	0.1	3,639	0.00%
2021/10/19	3	209.85	0.1	208.59	210.50	2.9	3,792	0.08%
2021/10/18	6.1	213.34	2	209.25	208.00	4	3,873	0.10%
2021/10/15	7.7	221.58	0.2	219.50	218.50	7.5	4,080	0.18%
2021/10/14	0.2	206.75	2.1	211.73	212.00	-1.9	4,035	-0.05%
2021/10/13	4.2	197.70	6	196.25	193.00	-1.8	4,037	-0.04%
2021/10/12	6	209.50	1	214.00	206.00	5	4,080	0.12%
2021/10/08	1	225.55	0.2	227.35	220.00	0.8	4,107	0.02%
2021/10/07	1.5	223.47	5.3	220.22	229.00	-3.8	4,169	-0.09%
2021/10/06	1.2	227.57	0	0.00	225.00	1.2	4,209	0.03%
2021/10/05	3.4	229.22	7	228.00	227.00	-3.6	4,217	-0.08%
2021/10/04	5.2	257.53	7	252.21	250.50	-1.8	4,162	-0.04%
2021/10/01	3	282.30	2	280.25	278.00	1	4,119	0.03%
2021/09/30	3.2	271.10	6	272.67	273.50	-2.8	4,144	-0.07%
2021/09/29	9.2	268.56	2	270.00	268.00	7.2	4,161	0.17%
2021/09/28	1.1	280.65	0	0.00	279.00	1.1	4,196	0.03%
2021/09/27	1.1	284.03	0	0.00	282.00	1.1	4,226	0.03%
2021/09/24	1	285.00	1	285.00	285.00	0	4,261	0.00%
2021/09/23	0.1	285.50	0	0.00	283.50	0.1	4,299	0.00%
2021/09/22	1	279.01	0	0.00	280.50	1	4,409	0.02%
2021/09/17	1.1	287.71	0	0.00	286.00	1.1	4,478	0.02%
2021/09/16	1.1	286.04	0	288.00	284.00	1	4,510	0.02%
2021/09/15	7.2	289.03	5	293.00	290.00	2.2	4,547	0.05%
2021/09/14	0.1	280.00	0	0.00	279.00	0.1	4,586	0.00%
2021/09/13	0.2	283.39	1	283.00	282.00	-0.8	4,596	-0.02%
2021/09/10	0	286.00	4	286.75	285.50	-4	4,612	-0.09%
2021/09/09	3.2	290.09	0	0.00	284.50	3.2	4,622	0.07%
2021/09/08	5.3	299.78	4.5	301.52	297.00	0.8	4,607	0.02%
2021/09/07	9.2	292.16	0	286.60	295.00	9.2	4,622	0.20%
2021/09/06	1.1	281.00	0	0.00	277.50	1.1	4,732	0.02%
2021/09/03	1	280.49	0	0.00	277.00	1	4,702	0.02%
2021/09/02	2	281.26	0.3	282.10	281.00	1.8	4,782	0.04%
2021/09/01	6.2	293.24	13.1	295.81	290.50	-6.9	4,871	-0.14%
2021/08/31	1	303.50	0.2	303.22	302.50	0.8	4,859	0.02%
2021/08/30	7.2	296.94	2.1	299.95	299.00	5.1	4,853	0.10%
2021/08/27	1	289.51	2	290.75	289.50	-1	4,823	-0.02%
2021/08/26	16.3	290.30	1.1	289.26	286.00	15.1	4,794	0.32%
2021/08/25	9.5	306.07	14.1	297.02	302.50	-4.6	4,693	-0.10%
2021/08/24	21.2	323.10	19.7	324.48	304.00	1.5	4,625	0.03%
2021/08/23	13	352.95	8.7	354.76	337.00	4.3	4,507	0.10%
2021/08/20	6.2	345.36	8.3	347.05	355.00	-2.1	4,439	-0.05%
2021/08/19	6.2	339.82	0.2	339.65	334.00	5.9	4,391	0.14%
2021/08/18	8.8	348.14	14.3	347.64	335.50	-5.6	4,360	-0.13%
2021/08/17	18.7	364.32	31.1	368.67	367.00	-12.4	4,269	-0.29%
2021/08/16	25.5	329.33	14.7	334.19	339.50	10.8	4,138	0.26%
2021/08/13	7.1	303.49	11.4	303.33	309.00	-4.3	4,039	-0.11%
2021/08/12	2.1	288.06	3.2	290.59	289.50	-1.2	4,016	-0.03%
2021/08/11	0.1	282.25	1	281.23	281.50	-0.9	4,137	-0.02%
2021/08/10	3.4	290.68	5.3	285.91	289.00	-1.9	4,281	-0.05%
2021/08/09	1.3	279.85	0	281.50	278.00	1.3	4,446	0.03%
2021/08/06	3.1	284.81	1	286.00	283.00	2.1	4,669	0.04%
2021/08/05	4	284.24	0	285.50	282.00	4	4,861	0.08%
2021/08/04	2	283.00	1.1	280.41	280.00	0.9	4,955	0.02%
2021/08/03	3.2	285.91	6.1	287.82	285.00	-2.9	4,951	-0.06%
2021/08/02	4.4	285.07	2.2	284.86	293.00	2.3	4,925	0.05%
2021/07/30	1.7	283.68	0.2	280.00	277.50	1.5	4,924	0.03%
2021/07/29	1	280.00	6.2	280.48	280.00	-5.2	4,933	-0.11%
2021/07/28	5.3	274.16	1.1	277.71	275.50	4.2	5,018	0.08%
2021/07/27	3.1	265.37	4	273.38	261.50	-0.9	5,079	-0.02%
2021/07/26	8	276.31	4.7	276.81	278.50	3.4	5,088	0.07%
2021/07/23	4.8	259.90	12.1	265.62	263.00	-7.2	5,072	-0.14%
2021/07/22	8.3	284.97	5.8	287.36	282.50	2.5	4,993	0.05%
2021/07/21	23.1	302.73	9.7	304.96	299.00	13.4	4,929	0.27%
2021/07/20	0	0.00	0.4	280.50	280.50	-0.4	4,732	-0.01%
2021/07/19	6.1	259.61	3	256.67	255.00	3.1	4,813	0.06%
2021/07/16	4.1	248.53	7.3	257.43	258.50	-3.2	4,793	-0.07%
2021/07/15	0	0.00	0	229.00	241.00	0	4,726	0.00%
2021/07/14	2.2	202.03	1.2	202.74	219.50	1	4,713	0.02%
2021/07/13	2.4	214.87	21.2	217.49	210.00	-18.8	4,658	-0.40%
2021/07/12	0.2	232.83	2	235.23	232.00	-1.9	4,584	-0.04%
2021/07/09	2	240.75	0	242.00	239.00	2	4,641	0.04%
2021/07/08	0	242.09	1	241.50	241.00	-1	4,730	-0.02%
2021/07/07	3.1	248.69	3	250.50	248.50	0.1	4,730	0.00%
2021/07/06	1.1	240.90	2	236.81	235.00	-1	4,739	-0.02%
2021/07/05	3.2	230.48	2	235.36	238.50	1.1	4,745	0.02%
2021/07/02	1	241.85	0	242.00	237.50	1	4,730	0.02%
2021/07/01	1	250.94	1	249.50	243.00	0	4,797	0.00%
2021/06/30	1.9	241.92	4.2	241.72	247.00	-2.3	4,823	-0.05%
2021/06/29	11.7	236.45	46.6	238.01	242.00	-34.9	4,876	-0.71%
2021/06/28	5.2	264.40	4	259.08	258.00	1.2	4,877	0.02%
2021/06/25	5.1	271.80	2	271.25	269.50	3.1	4,900	0.06%
2021/06/24	3.1	274.13	1.3	276.78	276.50	1.8	4,923	0.04%
2021/06/23	4.1	274.81	0.3	276.82	275.00	3.7	5,050	0.07%
2021/06/22	0.6	261.15	1.3	259.31	255.50	-0.7	5,062	-0.01%
2021/06/21	1.1	271.22	5.1	280.00	272.00	-4	5,161	-0.08%
2021/06/18	0	270.00	9.2	279.15	270.00	-9.2	5,191	-0.18%
2021/06/17	0.4	250.61	1.1	254.95	260.00	-0.8	5,234	-0.01%
2021/06/16	3.7	261.81	2.2	265.00	255.00	1.5	5,289	0.03%
2021/06/15	9.5	272.56	20.5	301.59	283.00	-11	5,283	-0.21%
2021/06/11	0	0.00	0.3	275.50	275.50	-0.3	5,171	-0.01%
2021/06/09	4.3	250.50	15	250.50	250.50	-10.7	5,214	-0.20%
2021/06/08	13.3	213.29	13.1	205.12	228.00	0.2	5,200	0.00%
2021/06/07	5.5	207.50	2	207.50	207.50	3.5	5,154	0.07%
2021/06/04	15.3	230.50	0.1	230.50	230.50	15.2	5,149	0.30%
2021/06/03	4.8	256.00	1.4	256.00	256.00	3.4	5,143	0.07%
2021/06/02	5.3	284.00	3.4	284.00	284.00	1.9	5,146	0.04%
2021/06/01	7.4	315.50	0.3	315.50	315.50	7	5,172	0.14%
2021/05/28	16.6	389.70	4	391.63	389.00	12.6	5,093	0.25%
2021/05/27	1.1	408.09	10.1	397.62	402.00	-9	5,050	-0.18%
2021/05/26	4	392.00	9	391.11	386.00	-5	5,024	-0.10%
2021/05/25	18.1	382.62	1.6	385.62	380.00	16.5	5,073	0.33%
2021/05/24	5	382.09	28	389.87	396.50	-23	5,022	-0.46%
2021/05/21	6.2	358.77	6.2	364.01	360.50	0	5,040	0.00%
2021/05/20	5	346.00	3	354.17	352.00	2	5,007	0.04%
2021/05/19	20.9	353.13	8.1	341.42	344.50	12.8	4,972	0.26%
2021/05/18	31.4	384.52	6.3	378.69	375.50	25.1	4,890	0.51%
2021/05/17	17.3	404.53	24	404.58	417.00	-6.7	4,770	-0.14%
2021/05/14	27.1	371.75	17	365.49	379.50	10.1	4,819	0.21%
2021/05/13	18.6	351.05	30.4	351.06	363.00	-11.8	4,773	-0.25%
2021/05/12	7.1	325.04	37.3	326.59	330.00	-30.3	4,696	-0.64%
2021/05/11	13.1	295.13	13.3	294.23	300.00	-0.2	4,539	-0.01%
2021/05/10	3.1	282.35	2	283.00	280.00	1.1	4,515	0.02%
2021/05/07	0.1	278.00	5.1	274.64	275.00	-5	4,520	-0.11%
2021/05/06	11.3	273.19	6	275.00	270.00	5.3	4,514	0.12%
2021/05/05	0	284.00	1.1	285.17	287.00	-1.1	4,463	-0.02%
2021/05/04	18.1	293.32	5.4	287.84	281.00	12.7	4,450	0.29%
2021/05/03	7	303.86	20.3	306.70	310.00	-13.3	4,379	-0.30%
2021/04/29	6.3	286.35	10	285.50	285.00	-3.7	4,273	-0.09%
2021/04/28	4.2	284.17	1	276.00	276.00	3.2	4,253	0.07%
2021/04/27	8	285.81	4.2	283.01	287.00	3.9	4,267	0.09%
2021/04/26	1	270.00	4	271.00	268.50	-3	4,210	-0.07%
2021/04/23	5	261.93	6	266.25	262.00	-1	4,211	-0.02%
2021/04/22	20.1	265.41	4	266.25	259.00	16.1	4,191	0.38%
2021/04/21	3	280.83	2	282.00	277.50	1	4,115	0.02%
2021/04/20	5	285.50	9.1	288.45	287.00	-4.1	4,124	-0.10%
2021/04/19	6	279.50	1	285.00	275.00	5	4,152	0.12%
2021/04/16	4	288.50	5.2	290.10	286.00	-1.2	4,120	-0.03%
2021/04/15	1.3	287.96	2	291.00	288.00	-0.7	4,108	-0.02%
2021/04/14	11	282.05	6	284.83	282.50	5	4,119	0.12%
2021/04/13	16	301.09	4.8	312.25	295.00	11.2	4,048	0.28%
2021/04/12	0	0.00	7	314.00	314.00	-7	3,950	-0.18%
2021/04/09	7	278.24	5	277.80	285.50	2	3,977	0.05%
2021/04/08	2.2	275.20	2	274.50	272.50	0.2	3,999	0.00%
2021/04/07	0.6	284.58	5.1	281.16	276.00	-4.5	4,096	-0.11%
2021/04/06	16.4	277.80	3	279.00	270.00	13.4	4,146	0.32%
2021/04/01	8	291.37	11	292.00	289.00	-3	4,076	-0.07%
2021/03/31	21	288.26	8	289.81	289.00	13	4,019	0.32%
2021/03/30	18.4	291.35	18	288.12	296.00	0.3	3,930	0.01%
2021/03/29	17	277.73	18.8	279.59	284.50	-1.8	3,829	-0.05%
2021/03/26	11.2	251.79	3.5	247.64	259.00	7.7	3,755	0.21%
2021/03/25	18.6	258.01	22.1	260.31	253.00	-3.6	3,691	-0.10%
2021/03/24	9	238.28	9	243.89	249.00	0	3,517	0.00%
2021/03/23	18	223.83	13.3	224.58	226.50	4.7	3,432	0.14%
2021/03/22	4.5	204.83	4	206.11	206.00	0.5	3,317	0.01%
2021/03/19	8.6	208.68	5	207.30	202.00	3.6	3,266	0.11%
2021/03/18	10.8	210.34	83	200.34	208.00	-72.2	3,208	-2.25%
2021/03/17	6.7	193.39	8	197.25	197.50	-1.3	3,151	-0.04%
2021/03/16	1.1	201.07	51	198.97	197.50	-49.9	3,095	-1.61%
2021/03/15	4	201.37	4.1	202.43	202.00	0	3,068	0.00%
2021/03/12	5.2	208.78	4.2	204.67	197.00	1	3,041	0.03%
2021/03/11	12.2	210.40	4.2	206.90	214.00	8	2,979	0.27%
2021/03/10	3	205.00	1.1	203.00	205.00	2	2,905	0.07%
2021/03/09	4.2	188.83	6	193.75	196.00	-1.8	2,892	-0.06%
2021/03/08	54.1	194.40	0	0.00	188.00	54.1	2,885	1.88%
2021/03/05	2.2	202.77	0.3	191.96	203.50	1.9	2,886	0.07%
2021/03/04	2	184.00	0	0.00	185.00	2	2,903	0.07%
2021/03/03	1.2	170.78	0	0.00	180.00	1.2	2,954	0.04%
2021/03/02	0.2	177.81	0	0.00	172.50	0.2	3,103	0.01%
2021/02/26	6.6	175.66	3	174.51	175.50	3.6	3,110	0.12%
2021/02/25	38.1	188.39	24.1	179.82	185.00	14	3,088	0.45%
2021/02/24	5.3	175.50	0.5	175.50	175.50	4.8	3,017	0.16%
2021/02/23	54.1	197.68	12.7	208.04	194.50	41.4	3,047	1.36%
2021/02/22	2	216.00	1	216.00	216.00	1	2,996	0.03%
2021/02/19	10	196.50	2	196.50	196.50	8	3,019	0.26%
2021/02/18	1	179.00	4	179.00	179.00	-3	3,061	-0.10%
2021/02/17	4	162.88	4	162.13	163.00	0	3,051	0.00%
2021/02/05	26.2	142.69	32	146.61	148.50	-5.8	3,018	-0.19%
2021/02/04	16	129.16	10	133.45	135.00	6	2,799	0.21%
2021/02/03	13	119.12	48	118.10	123.00	-35	2,649	-1.32%
2021/02/02	7	110.50	4	108.88	112.00	3	2,511	0.12%
2021/02/01	18	108.42	22	110.66	110.00	-4	2,462	-0.16%
2021/01/29	1	103.50	0	0.00	103.00	1	2,382	0.04%
2021/01/28	5.1	106.60	1	105.50	105.50	4.1	2,359	0.17%
2021/01/27	2	107.75	0	0.00	106.50	2	2,351	0.09%
2021/01/26	12	107.58	4	109.13	107.50	8	2,376	0.34%
2021/01/25	5	110.90	22.1	109.36	107.50	-17.1	2,399	-0.71%
2021/01/22	0	0.00	1	105.00	104.50	-1	2,347	-0.04%
2021/01/21	2.6	104.70	7	104.64	103.50	-4.5	2,340	-0.19%
2021/01/20	5	106.10	5.3	106.19	106.00	-0.3	2,322	-0.01%
2021/01/19	5	103.00	8	103.00	103.00	-3	2,267	-0.13%
2021/01/18	1	102.50	4	102.50	102.00	-3	2,275	-0.13%
2021/01/15	1.1	99.09	0	0.00	98.20	1.1	2,249	0.05%
2021/01/14	0.1	100.50	1	99.70	100.00	-1	2,246	-0.04%
2021/01/13	1.1	101.94	3	100.33	100.00	-1.9	2,233	-0.09%
2021/01/12	3	107.17	5	104.60	106.50	-2	2,194	-0.09%
2021/01/11	6	99.03	2	99.10	99.10	4	2,123	0.19%
2021/01/08	1.1	98.17	0	0.00	98.40	1.1	2,119	0.05%
2021/01/07	6.4	101.26	8	100.61	100.50	-1.6	2,111	-0.08%
2021/01/06	2	96.98	12	95.73	95.40	-10	2,092	-0.48%
2021/01/05	1.1	97.82	0	0.00	97.60	1.1	2,115	0.05%
2021/01/04	12	97.60	1	95.20	96.70	11	2,119	0.52%
2020/12/31	15.6	107.64	3	108.33	103.00	12.6	2,074	0.61%
2020/12/30	1	113.50	16	111.44	110.00	-15	1,991	-0.75%
2020/12/29	5	102.50	14	105.14	109.50	-9	1,865	-0.48%
2020/12/28	10	99.80	5	99.50	99.60	5	1,777	0.28%
2020/12/25	0.2	96.00	10	95.49	95.90	-9.8	1,760	-0.56%
2020/12/24	3	95.33	1	95.20	95.10	2	1,759	0.11%
2020/12/23	5	96.22	3	95.33	94.00	2	1,758	0.11%
2020/12/22	0	0.00	1	96.00	98.40	-1	1,761	-0.06%
2020/12/21	1	92.80	2	93.25	92.50	-1	1,749	-0.06%
2020/12/18	7	93.80	17	94.40	93.80	-10	1,752	-0.57%
2020/12/17	2	94.40	1	94.50	94.10	1	1,757	0.06%
2020/12/16	3	94.90	0	0.00	94.50	3	1,773	0.17%
2020/12/15	6.1	94.93	0	0.00	94.00	6.1	1,824	0.33%
2020/12/14	12.1	96.61	0	0.00	95.50	12.1	1,829	0.66%
2020/12/11	0	0.00	10	94.09	94.90	-10	1,842	-0.54%
2020/12/10	8	95.28	1	94.00	93.80	7	1,835	0.38%
2020/12/09	4.1	97.46	0	0.00	93.90	4.1	1,845	0.22%
2020/12/08	0.1	97.00	4	95.63	96.00	-4	1,856	-0.21%
2020/12/07	13	97.37	10	97.38	96.00	3	1,857	0.16%
2020/12/04	3	100.67	2	102.00	100.50	1	1,858	0.05%
2020/12/03	3.2	103.14	2	102.50	102.00	1.2	1,899	0.06%
2020/12/02	2.1	102.74	0	0.00	102.50	2.1	1,901	0.11%
2020/12/01	6.3	104.62	7	105.00	103.00	-0.8	1,916	-0.04%
2020/11/30	8	105.30	6	104.50	107.00	2	1,916	0.11%
2020/11/27	13.1	102.12	4	102.38	102.00	9.1	1,869	0.49%
2020/11/26	16.6	110.76	33	108.86	107.00	-16.4	1,846	-0.89%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	0.1	92.70	1	93.90	93.20	-0.9	1,778	-0.05%
2020/11/23	12	92.39	10.2	92.85	92.60	1.8	1,799	0.10%
2020/11/20	11	92.38	1	92.40	92.10	10	1,802	0.56%
2020/11/19	23	93.51	3	93.30	95.40	20	1,777	1.13%
2020/11/18	11.1	92.73	9	93.88	92.30	2.1	1,774	0.12%
2020/11/17	14	92.57	5	93.34	94.30	9	1,804	0.50%
2020/11/16	0	0.00	1	88.50	88.50	-1	1,806	-0.06%
2020/11/13	3	89.40	1	90.00	89.90	2	1,883	0.11%
2020/11/12	1	88.90	3	89.37	88.80	-2	1,903	-0.11%
2020/11/11	5	89.16	16	88.88	88.50	-11	1,914	-0.57%
2020/11/10	12	87.70	7	88.07	87.90	5	1,913	0.26%
2020/11/09	0	0.00	12	85.01	84.60	-12	1,929	-0.62%
2020/11/06	4	85.40	3	85.80	85.20	1	1,951	0.05%
2020/11/05	2	87.30	2	86.75	86.50	0	2,011	0.00%
2020/11/04	3	87.93	0	0.00	87.20	3	2,044	0.15%
2020/11/03	7	89.71	6	89.55	88.00	1	2,076	0.05%
2020/11/02	6	89.55	2	88.50	90.60	4	2,065	0.19%
2020/10/29	5	85.90	0	0.00	85.80	5	2,120	0.24%
2020/10/28	3	89.00	3	85.90	85.20	0	2,189	0.00%
2020/10/27	5	84.00	6	84.85	83.80	-1	2,191	-0.05%
2020/10/26	5	83.74	5	83.46	83.00	0	2,211	0.00%
2020/10/23	0	0.00	1	87.70	87.60	-1	2,247	-0.04%
2020/10/22	2	87.60	12	87.70	87.40	-10	2,355	-0.42%
2020/10/21	0	0.00	1	89.10	89.10	-1	2,464	-0.04%
2020/10/19	0	0.00	2	90.05	90.00	-2	2,565	-0.08%
2020/10/16	1	90.40	2	90.50	89.60	-1	2,615	-0.04%
2020/10/15	1	90.10	1	89.60	89.30	0	2,676	0.00%
2020/10/14	9	92.07	0	0.00	91.10	9	2,804	0.32%
2020/10/13	8	89.81	7	89.74	89.40	1	2,935	0.03%
2020/10/12	2	93.45	7.1	93.26	93.10	-5.1	2,944	-0.17%
2020/10/08	1	95.70	1	95.80	96.10	0	3,007	0.00%
2020/10/07	1	97.60	5.1	98.00	97.70	-4.1	3,065	-0.13%
2020/10/06	0	0.00	1	99.90	98.70	-1	3,155	-0.03%
2020/10/05	4	99.90	0	0.00	98.60	4	3,303	0.12%
2020/09/30	6	96.78	1	93.60	98.80	5	3,393	0.15%
2020/09/29	1	96.00	0	0.00	93.70	1	3,525	0.03%
2020/09/25	3	96.67	0	0.00	95.00	3	3,660	0.08%
2020/09/24	1	101.50	1	100.00	99.50	0	3,725	0.00%
2020/09/23	0	0.00	3	102.83	102.50	-3	3,818	-0.08%
2020/09/22	7	102.36	2	102.50	102.00	5	3,916	0.13%
2020/09/21	5	103.50	2	103.50	102.50	3	4,094	0.07%
2020/09/18	1	103.00	8	102.69	103.00	-7	4,147	-0.17%
2020/09/17	0	0.00	2	101.75	100.50	-2	4,185	-0.05%
2020/09/16	2	103.00	1	103.50	101.50	1	4,240	0.02%
2020/09/15	0	0.00	1	99.60	99.00	-1	4,314	-0.02%
2020/09/14	2	97.20	2	97.30	97.00	0	4,433	0.00%
2020/09/11	6	97.70	0	0.00	97.00	6	4,655	0.13%
2020/09/10	7	101.57	4	100.50	100.00	3	4,852	0.06%
2020/09/09	5	102.90	5	103.10	101.50	0	4,946	0.00%
2020/09/08	3	102.67	7	102.29	106.50	-4	5,090	-0.08%
2020/09/07	1.1	100.43	2	100.00	99.70	-0.9	5,194	-0.02%
2020/09/04	4	101.48	0	0.00	100.50	4	5,396	0.07%
2020/09/03	1	99.40	2	99.65	98.80	-1	5,565	-0.02%
2020/09/02	0	0.00	6	101.42	101.00	-6	5,659	-0.11%
2020/09/01	5	103.40	6	102.75	102.00	-1	5,716	-0.02%
2020/08/31	6	105.50	8	105.06	105.50	-2	5,721	-0.03%
2020/08/28	3	104.50	8	103.50	103.00	-5	5,706	-0.09%
2020/08/27	2	102.75	5	102.40	104.00	-3	5,783	-0.05%
2020/08/25	3	99.47	4	99.10	99.10	-1	6,019	-0.02%
2020/08/24	9	101.00	10	101.15	101.00	-1	6,138	-0.02%
2020/08/21	7	102.33	2	98.80	103.50	5	6,248	0.08%
2020/08/20	7	93.71	10	94.82	95.20	-3	6,403	-0.05%
2020/08/19	6	102.17	34	101.09	100.00	-28	6,668	-0.42%
2020/08/18	0	0.00	23	98.33	98.60	-23	6,835	-0.34%
2020/08/17	12	90.20	5	90.76	89.70	7	7,088	0.10%
2020/08/14	10	92.00	1	90.50	91.00	9	7,195	0.13%
2020/08/13	8	91.79	4	89.33	90.00	4	7,469	0.05%
2020/08/12	5	93.94	5	96.42	94.90	0	7,507	0.00%
2020/08/11	16	96.82	12	93.12	93.10	4	7,655	0.05%
2020/08/10	9	101.18	4	100.25	100.00	5	7,675	0.07%
2020/08/07	3	103.00	8	103.94	103.50	-5	7,858	-0.06%
2020/08/06	2	102.25	3	102.83	101.00	-1	8,049	-0.01%
2020/08/05	8	102.00	8	101.38	101.00	0	8,139	0.00%
2020/08/04	16	104.97	6	104.58	104.00	10	8,344	0.12%
2020/08/03	5	105.90	10	108.25	108.50	-5	8,536	-0.06%
2020/07/31	3	99.93	3	99.50	99.00	0	8,874	0.00%
2020/07/30	6	99.63	2	99.70	99.10	4	8,900	0.04%
2020/07/29	10	100.13	12	99.23	98.00	-2	8,995	-0.02%
2020/07/28	20	95.83	22	97.55	96.80	-2	9,085	-0.02%
2020/07/27	17	99.42	18	98.86	96.80	-1	9,064	-0.01%
2020/07/24	8	108.44	6	107.50	107.00	2	9,058	0.02%
2020/07/23	8	110.19	4	109.50	109.00	4	9,275	0.04%
2020/07/22	7	111.79	8	112.31	112.00	-1	9,417	-0.01%
2020/07/21	12	107.58	13	108.27	107.50	-1	9,504	-0.01%
2020/07/20	12	105.54	28	103.77	107.00	-16	9,606	-0.17%
2020/07/17	6	114.17	48	114.51	112.50	-42	9,548	-0.44%
2020/07/16	1	129.00	2	126.50	124.50	-1	9,525	-0.01%
2020/07/15	8	126.38	7	126.57	124.50	1	9,663	0.01%
2020/07/14	9	127.22	5	127.50	129.00	4	9,617	0.04%
2020/07/13	23	127.15	4	127.00	126.00	19	9,570	0.20%
2020/07/10	39	127.45	57	127.88	130.00	-18	9,534	-0.19%
2020/07/09	24	125.79	17	124.74	124.00	7	9,412	0.07%
2020/07/08	14	127.21	29	126.55	127.50	-15	9,332	-0.16%
2020/07/07	15	119.37	20	119.48	119.00	-5	9,215	-0.05%
2020/07/06	25	122.14	8	124.69	121.50	17	9,209	0.18%
2020/07/03	28	120.18	17	121.35	121.00	11	9,188	0.12%
2020/07/02	20	123.65	26	124.85	123.00	-6	9,143	-0.07%
2020/07/01	15	119.10	15	121.47	122.50	0	9,107	0.00%
2020/06/30	27	122.31	18	121.81	121.50	9	9,032	0.10%
2020/06/29	5	114.60	15	114.07	118.50	-10	8,874	-0.11%
2020/06/24	18	109.17	40	110.65	108.00	-22	8,869	-0.25%
2020/06/23	2	114.00	23	113.83	113.00	-21	8,821	-0.24%
2020/06/22	21	114.83	12	114.04	113.50	9	8,813	0.10%
2020/06/19	40	115.73	15.2	114.53	113.50	24.8	8,763	0.28%
2020/06/18	35	114.81	24	116.96	119.50	11	8,676	0.13%
2020/06/17	24	110.88	44	111.00	115.50	-20	8,475	-0.24%
2020/06/16	23	105.52	14	106.71	105.00	9	8,308	0.11%
2020/06/15	21	106.57	25	107.66	106.00	-4	8,290	-0.05%
2020/06/12	11	99.97	20	99.90	104.00	-9	8,214	-0.11%
2020/06/11	45	100.48	99	99.32	96.00	-54	8,193	-0.66%
2020/06/10	33	104.41	26	103.79	105.50	7	8,026	0.09%
2020/06/09	8	93.10	17	94.64	96.30	-9	7,856	-0.11%
2020/06/08	52	90.49	14	89.34	87.60	38	7,796	0.49%
2020/06/05	18	91.46	9	91.38	91.40	9	7,751	0.12%
2020/06/04	28	92.75	4	91.18	91.00	24	7,761	0.31%
2020/06/03	10	90.72	52	92.91	93.90	-42	7,746	-0.54%
2020/06/02	42	91.85	140	89.78	89.00	-98	7,687	-1.27%	大賣/
2020/06/01	66	99.23	20	98.56	97.00	46	7,596	0.61%
2020/05/29	44	98.55	42	101.55	101.50	2	7,519	0.03%
2020/05/28	21	96.50	27	96.39	98.00	-6	7,444	-0.08%
2020/05/27	104	99.46	39	99.24	98.00	65	7,410	0.88%	大買/
2020/05/26	69	104.03	22	104.14	107.00	47	7,256	0.65%
2020/05/25	23	98.14	48	99.34	100.50	-25	7,085	-0.35%
2020/05/22	26	88.28	56	90.33	91.40	-30	7,186	-0.42%
2020/05/21	32	83.44	27	83.69	83.10	5	6,910	0.07%
2020/05/20	68	84.59	24	83.75	84.60	44	6,892	0.64%
2020/05/19	2	85.80	3	85.80	85.80	-1	6,676	-0.01%
2020/05/18	17	77.59	24	77.82	78.00	-7	6,790	-0.10%
2020/05/15	11	72.05	16	72.76	72.10	-5	6,764	-0.07%
2020/05/14	30	74.61	31	76.30	73.10	-1	6,756	-0.01%
2020/05/13	20	71.19	54	73.45	75.00	-34	6,547	-0.52%
2020/05/12	12	66.60	7	66.87	68.20	5	6,365	0.08%
2020/05/11	59	65.70	24	67.33	66.50	35	6,245	0.56%
2020/05/08	76	72.48	26	74.60	70.40	50	5,998	0.83%
2020/05/07	145	77.67	19	74.32	78.20	126	5,762	2.19%	大買/鉅額交易
2020/05/06	1	71.10	4	71.10	71.10	-3	5,353	-0.06%
2020/05/05	22	63.00	3	64.70	64.70	19	5,321	0.36%
2020/05/04	5	57.06	26	57.73	58.90	-21	5,216	-0.40%
2020/04/30	19	54.39	10	54.43	53.60	9	5,120	0.18%
2020/04/29	23	53.70	32	53.72	53.30	-9	5,081	-0.18%
2020/04/28	31	56.72	37	56.52	55.50	-6	5,019	-0.12%
2020/04/27	16	54.16	36	54.19	54.60	-20	4,773	-0.42%
2020/04/24	21	49.53	14	49.96	49.65	7	4,577	0.15%
2020/04/23	19	48.60	21	49.20	49.90	-2	4,435	-0.05%
2020/04/22	18	46.93	12	46.63	46.80	6	4,259	0.14%
2020/04/21	24	46.43	2	45.98	47.00	22	4,177	0.53%
2020/04/20	26	47.02	14	46.82	47.90	12	4,046	0.30%
2020/04/17	5	43.55	4	43.68	43.55	1	3,852	0.03%
2020/04/16	1	44.10	5	44.60	44.15	-4	3,812	-0.10%
2020/04/15	9	43.88	12	43.95	43.85	-3	3,784	-0.08%
2020/04/14	4	45.96	7	45.78	45.25	-3	3,722	-0.08%
2020/04/13	4	45.63	16	45.41	45.15	-12	3,690	-0.33%
2020/04/10	1	46.70	3	46.10	45.20	-2	3,668	-0.05%
2020/04/09	1	47.70	4	46.61	45.90	-3	3,647	-0.08%
2020/04/08	8	46.68	1	47.00	47.00	7	3,579	0.20%
2020/04/07	3	45.83	0	0.00	45.55	3	3,517	0.09%
2020/04/06	10	46.32	10	45.72	46.60	0	3,466	0.00%
2020/04/01	5	44.33	1	44.20	43.95	4	3,387	0.12%
2020/03/31	0	0.00	3	45.08	45.10	-3	3,353	-0.09%
2020/03/30	6	46.00	1	46.05	46.00	5	3,322	0.15%
2020/03/27	0	0.00	1	44.65	43.75	-1	3,257	-0.03%
2020/03/26	0	0.00	4	44.33	45.00	-4	3,209	-0.12%
2020/03/25	2	42.80	1	43.00	43.35	1	3,147	0.03%
2020/03/24	0	0.00	3	43.08	43.00	-3	3,095	-0.10%
2020/03/23	1	44.60	18	45.22	43.40	-17	3,043	-0.56%
2020/03/20	20	45.34	5	46.44	45.10	15	2,997	0.50%
2020/03/19	1	45.80	13	44.00	44.10	-12	2,933	-0.41%
2020/03/18	14	46.19	6	47.42	46.30	8	2,841	0.28%
2020/03/17	19	44.69	3	44.68	45.95	16	2,740	0.58%
2020/03/16	0	0.00	5	42.05	42.05	-5	2,594	-0.19%
2020/03/13	5	38.25	15	38.25	38.25	-10	2,542	-0.39%
2020/03/12	5	43.90	5	44.30	42.45	0	2,510	0.00%
2020/03/11	5	48.00	0	0.00	46.95	5	2,441	0.20%
2020/03/10	2	47.25	3	46.70	46.65	-1	2,409	-0.04%
2020/03/09	2	50.30	5	51.78	50.10	-3	2,347	-0.13%
2020/03/06	5	51.82	6	51.58	51.40	-1	2,282	-0.04%
2020/03/05	15	50.21	10	49.09	50.10	5	2,216	0.23%
2020/03/04	30	52.61	3	52.23	52.70	27	2,117	1.28%
2020/03/03	15	52.53	2	52.15	51.80	13	2,073	0.63%
2020/03/02	16	53.64	12	53.73	54.50	4	2,003	0.20%
2020/02/27	2	51.25	4	51.43	51.00	-2	1,886	-0.11%
2020/02/26	7	50.27	24	51.60	52.50	-17	1,814	-0.94%
2020/02/25	76	51.80	22	51.60	52.30	54	1,648	3.28%
2020/02/21	2	42.70	67	42.75	43.30	-65	1,266	-5.13%
2020/02/20	14	39.31	8	39.30	39.40	6	1,148	0.52%
2020/02/19	28.1	41.04	24	41.78	41.50	4.1	1,058	0.39%
2020/02/18	20	38.81	2	39.20	39.40	18	846	2.13%
2020/02/17	4	35.85	30	35.85	35.85	-26	687	-3.78%
2020/02/14	1	33.00	0	0.00	32.60	1	601	0.17%
2020/02/13	1	33.15	1	32.85	33.00	0	580	0.00%
2020/02/12	0	0.00	2	31.68	31.60	-2	526	-0.38%
2020/02/11	1	31.35	2	31.63	31.45	-1	516	-0.19%
2020/02/10	8	32.35	2	32.75	32.00	6	505	1.19%
2020/02/07	1	31.30	2	31.48	31.50	-1	477	-0.21%
2020/02/06	2	31.38	2	31.43	31.05	0	466	0.00%
2020/02/05	5	31.75	5	31.02	30.90	0	451	0.00%
2020/02/04	6	32.30	9	32.13	32.10	-3	433	-0.69%
2020/02/03	3	32.22	0	0.00	34.90	3	371	0.81%
2020/01/31	15	33.35	0	0.00	32.05	15	313	4.78%
2020/01/20	0	0.00	3	30.02	30.75	-3	231	-1.30%
2020/01/17	1	29.65	0	0.00	29.65	1	216	0.46%
2020/01/10	1	29.20	0	0.00	28.95	1	204	0.49%
2019/12/23	0.2	28.40	0	0.00	28.40	0.2	138	0.17%
2019/11/29	0	0.00	2	27.40	27.40	-2	104	-1.92%
2019/11/08	0	0.00	1	29.20	29.10	-1	104	-0.96%
2019/11/05	3	29.63	0	0.00	29.60	3	109	2.73%
2019/11/04	3	30.07	1	30.10	29.40	2	107	1.86%
2019/11/01	1	29.00	0	0.00	29.90	1	103	0.96%
2019/09/09	1	28.50	0	0.00	28.50	1	113	0.88%
2019/08/06	6	29.89	0	0.00	30.00	6	106	5.64%
2019/07/26	26	31.53	0	0.00	31.80	26	108	23.89%
2019/07/25	10	31.85	0	0.00	31.95	10	106	9.36%
2019/07/24	1	32.00	0	0.00	32.00	1	109	0.92%
2019/07/04	1	32.05	0	0.00	32.30	1	123	0.81%
2019/07/01	0	0.00	1.1	32.30	32.35	-1.1	132	-0.83%
2019/06/14	1	31.05	0	0.00	31.70	1	157	0.64%
2019/06/13	1	31.35	0	0.00	31.35	1	159	0.63%
2019/06/10	1	31.50	0	0.00	31.50	1	169	0.59%
2019/06/04	2	31.90	0	0.00	31.75	2	176	1.13%
2019/05/31	1	32.10	0	0.00	32.15	1	219	0.46%
2019/05/30	1	32.10	0	0.00	32.10	1	224	0.45%
2019/05/22	1	32.05	0	0.00	32.20	1	227	0.44%
2019/05/20	1	32.00	0	0.00	32.35	1	231	0.43%
2019/05/17	1	32.20	0	0.00	32.00	1	232	0.43%
2019/05/14	3	32.35	0	0.00	32.95	3	237	1.26%
2019/05/13	1	32.95	0	0.00	32.95	1	238	0.42%
2019/05/10	1	33.80	0	0.00	33.60	1	239	0.42%
2019/05/09	2	33.23	0	0.00	33.20	2	238	0.84%
2019/05/06	1	34.00	0	0.00	34.10	1	236	0.42%
2019/04/30	2	34.00	0	0.00	34.35	2	236	0.85%
2019/04/29	0	0.00	1	34.70	34.50	-1	234	-0.43%
2019/04/17	1	35.60	1	35.55	35.55	0	234	0.00%
2019/04/12	1	35.85	0	0.00	36.00	1	239	0.42%
2019/04/08	4	34.90	0	0.00	34.85	4	226	1.77%
2019/01/16	0	0.00	3	35.25	35.20	-3	290	-1.03%
2018/12/22	0	0.00	0.1	35.65	35.75	-0.1	484	-0.02%
2018/12/21	0	0.00	1	36.35	36.10	-1	484	-0.21%
2018/12/17	1	38.20	0	0.00	37.55	1	483	0.21%
2018/12/06	0	0.00	1	37.40	37.40	-1	513	-0.19%
2018/12/05	1	37.70	1	38.60	38.50	0	510	0.00%
2018/11/21	0	0.00	1	36.35	36.35	-1	464	-0.22%
2018/11/20	1	37.35	1	37.50	36.80	0	462	0.00%
2018/11/08	1	36.60	0	0.00	36.60	1	447	0.22%
2018/11/06	1	36.80	0	0.00	36.10	1	449	0.22%
2018/11/05	0	0.00	1	36.50	36.75	-1	447	-0.22%
2018/10/31	2	37.00	0	0.00	36.25	2	435	0.46%
2018/10/30	1	36.90	1	37.00	36.85	0	428	0.00%
2018/10/29	1	34.15	0	0.00	34.90	1	418	0.24%
2018/10/25	8	34.40	0	0.00	34.20	8	416	1.92%
2018/10/23	1	36.05	0	0.00	36.00	1	409	0.24%
2018/10/19	2	35.40	10	35.40	35.40	-8	403	-1.98%
2018/10/17	1	35.70	0	0.00	36.05	1	407	0.25%
2018/10/16	3	36.23	1	36.80	36.15	2	409	0.49%
2018/10/15	5	34.20	1	36.50	36.55	4	404	0.99%
2018/10/12	4	34.33	0	0.00	34.60	4	395	1.01%
2018/10/11	5	34.10	25	34.25	34.15	-20	388	-5.15%
2018/10/08	0	0.00	1	40.05	40.45	-1	349	-0.29%
2018/10/05	0	0.00	30	36.06	38.45	-30	320	-9.37%
2018/10/04	0	0.00	2	39.00	38.60	-2	298	-0.67%
2018/10/03	2	38.85	1	38.85	38.85	1	264	0.38%
2018/09/12	24	36.24	0	0.00	36.55	24	287	8.34%
2018/09/07	6	34.73	0	0.00	33.50	6	259	2.31%
2018/08/31	10	32.30	0	0.00	32.25	10	261	3.83%
2018/07/31	0	0.00	3	34.50	34.10	-3	358	-0.84%
2018/07/24	0	0.00	11	35.28	35.10	-11	433	-2.54%
2018/07/23	11	35.16	0	0.00	35.30	11	444	2.47%
2018/07/10	0	0.00	1	34.00	35.15	-1	795	-0.13%
2018/07/06	1	33.65	0	0.00	33.85	1	818	0.12%
2018/07/05	0	0.00	1	34.90	34.30	-1	842	-0.12%
2018/07/04	1	34.80	0	0.00	35.00	1	890	0.11%
2018/06/29	0	0.00	6	35.10	35.10	-6	971	-0.62%
2018/06/27	2	36.30	0	0.00	35.55	2	977	0.20%
2018/06/25	2	37.70	1	37.60	37.00	1	977	0.10%
2018/06/22	2	38.00	4	38.48	38.50	-2	959	-0.21%
2018/06/21	2	35.55	3	35.50	35.60	-1	923	-0.11%
2018/06/04	0	0.00	1	33.90	33.60	-1	973	-0.10%
2018/06/01	2	33.30	1	33.65	33.30	1	972	0.10%
2018/05/18	0	0.00	1	33.70	33.55	-1	997	-0.10%
2018/05/14	0	0.00	1	33.50	33.35	-1	1,030	-0.10%
2018/05/10	1	34.75	0	0.00	34.70	1	1,070	0.09%
2018/05/04	0	0.00	2	35.00	35.35	-2	1,101	-0.18%
2018/05/03	2	36.60	2	36.95	36.65	0	1,079	0.00%
2018/05/02	1	40.60	0	0.00	39.15	1	1,060	0.09%
2018/04/30	2	38.30	1	38.35	38.65	1	1,049	0.10%
2018/04/27	1	38.70	0	0.00	38.05	1	1,053	0.09%
2018/04/26	0	0.00	2	39.80	39.00	-2	1,040	-0.19%
2018/04/25	5	40.96	0	0.00	40.80	5	1,012	0.49%
2018/04/24	0	0.00	8	42.41	43.00	-8	992	-0.81%
2018/04/23	2	41.93	4	41.48	41.60	-2	967	-0.21%
2018/04/19	3	39.80	10	41.65	41.20	-7	951	-0.74%
2018/04/18	0	0.00	6	40.04	39.45	-6	920	-0.65%
2018/04/17	17	41.28	22	41.87	41.00	-5	882	-0.57%