高端疫苗 (6547)-美好-富順券商分點個股進出

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
38.30
漲跌
▲0.70
漲幅
+1.86%
成交量
699張
產業
上櫃生技醫療類股
714人加入追蹤

立即追蹤
本地時間:13:30

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

高端疫苗 (6547)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/11/21	5	37.30	0	0.00	37.60	5	650	0.77%
2024/11/14	10	38.05	0	0.00	37.30	10	684	1.46%
2024/11/12	1	38.50	0	0.00	38.45	1	667	0.15%
2024/11/05	1	40.80	0	0.00	40.25	1	683	0.15%
2024/10/21	1	42.70	1	43.40	42.95	0	817	0.00%
2024/10/18	2	42.80	0	0.00	42.20	2	834	0.24%
2024/10/15	0	0.00	1	43.25	43.30	-1	891	-0.11%
2024/10/11	0	0.00	2	44.30	44.15	-2	903	-0.22%
2024/09/30	1	45.35	0	0.00	45.20	1	955	0.10%
2024/09/18	0	0.00	2	47.83	46.80	-2	1,149	-0.17%
2024/08/21	2	48.00	0	0.00	48.40	2	1,337	0.15%
2024/08/06	0	0.00	20	42.00	41.55	-20	1,348	-1.48%
2024/08/05	1	41.30	0	0.00	41.05	1	1,322	0.08%
2024/07/26	5	48.05	5	48.23	48.50	0	1,286	0.00%
2024/07/22	1	48.75	1	48.60	48.05	0	1,291	0.00%
2024/07/19	3	49.50	0	0.00	48.70	3	1,275	0.24%
2024/07/18	1	49.70	0	0.00	49.70	1	1,271	0.08%
2024/07/15	1	51.50	0	0.00	51.30	1	1,243	0.08%
2024/07/11	2	52.00	100	51.23	51.30	-98	1,263	-7.76%
2024/07/05	0	0.00	1	53.40	53.50	-1	1,273	-0.08%
2024/07/03	1	54.60	0	0.00	53.50	1	1,273	0.08%
2024/07/02	1	55.10	2	55.50	54.20	-1	1,260	-0.08%
2024/07/01	13	55.91	14	55.96	56.30	-1	1,228	-0.08%
2024/06/28	0	0.00	1	54.20	55.00	-1	1,182	-0.08%
2024/06/27	0	0.00	1	53.30	53.00	-1	1,152	-0.09%
2024/06/26	0	0.00	46	52.87	52.70	-46	1,131	-4.07%
2024/06/25	1	51.10	1	51.60	51.80	0	1,118	0.00%
2024/06/24	21	52.38	0	0.00	51.80	21	1,124	1.87%
2024/06/21	6	52.63	3	53.50	52.20	3	1,131	0.27%
2024/06/20	0	0.00	4	53.28	53.10	-4	1,125	-0.36%
2024/06/18	7	52.39	1	53.50	52.20	6	1,156	0.52%
2024/06/17	1	52.40	30	52.82	53.70	-29	1,145	-2.53%
2024/06/14	0	0.00	1	51.80	51.30	-1	1,119	-0.09%
2024/06/13	1	50.80	1	50.90	50.80	0	1,117	0.00%
2024/06/12	1	51.70	0	0.00	51.10	1	1,122	0.09%
2024/06/11	1	52.70	13	52.32	52.10	-12	1,124	-1.07%
2024/06/07	0	0.00	10	51.20	51.60	-10	1,135	-0.88%
2024/06/06	4	50.40	0	0.00	50.30	4	1,143	0.35%
2024/06/04	10	50.94	10	50.60	50.50	0	1,197	0.00%
2024/06/03	1	51.20	0	0.00	51.30	1	1,234	0.08%
2024/05/31	1	51.40	1	52.10	52.10	0	1,238	0.00%
2024/05/30	11	50.97	0	0.00	50.30	11	1,236	0.89%
2024/05/29	0	0.00	1	52.00	51.60	-1	1,242	-0.08%
2024/05/24	18	52.09	0	0.00	51.60	18	1,234	1.46%
2024/05/20	0	0.00	28	54.00	54.00	-28	1,259	-2.22%
2024/05/17	22	53.65	22	54.20	54.70	0	1,260	0.00%
2024/05/16	10	52.70	12	53.33	53.90	-2	1,261	-0.16%
2024/05/14	22	53.14	0	0.00	52.70	22	1,300	1.69%
2024/05/13	1	53.10	0	0.00	52.90	1	1,397	0.07%
2024/05/10	0	0.00	10	53.92	54.10	-10	1,389	-0.72%
2024/05/06	0	0.00	1	53.40	53.60	-1	1,396	-0.07%
2024/04/26	1	51.40	0	0.00	51.30	1	1,411	0.07%
2024/04/22	0	0.00	1	49.15	49.15	-1	1,492	-0.07%
2024/04/19	14	48.41	12	50.00	48.50	2	1,544	0.13%
2024/04/17	0	0.00	3	51.20	51.30	-3	1,615	-0.19%
2024/04/16	15	49.08	34	48.28	48.50	-19	1,602	-1.19%
2024/04/15	1	50.80	0	0.00	50.70	1	1,585	0.06%
2024/04/11	1	52.30	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	2	51.60	0	0.00	52.10	2	1,581	0.13%
2024/04/08	12	52.02	10	51.70	51.70	2	1,598	0.13%
2024/04/02	0	0.00	6	52.10	52.40	-6	1,596	-0.38%
2024/04/01	0	0.00	10	52.90	52.90	-10	1,587	-0.63%
2024/03/29	15	52.13	5	51.90	52.00	10	1,581	0.63%
2024/03/28	11	52.77	10	52.20	52.20	1	1,585	0.06%
2024/03/27	1	52.30	0	0.00	52.40	1	1,586	0.06%
2024/03/26	10	52.60	6	52.25	52.00	4	1,596	0.25%
2024/03/22	16	52.37	27	52.53	53.00	-11	1,597	-0.69%
2024/03/21	20	53.60	15	53.30	53.10	5	1,572	0.32%
2024/03/20	16	53.79	10	53.80	53.90	6	1,585	0.38%
2024/03/19	10	53.50	20	53.88	53.30	-10	1,596	-0.63%
2024/03/18	10	54.00	0	0.00	54.00	10	1,598	0.63%
2024/03/15	10	54.70	10	55.20	54.80	0	1,612	0.00%
2024/03/14	10	54.10	6	54.05	54.00	4	1,693	0.24%
2024/03/13	0	0.00	5	55.70	54.00	-5	1,702	-0.29%
2024/03/12	3	56.00	0	0.00	55.70	3	1,718	0.17%
2024/03/11	29.2	56.02	29	55.27	55.20	0.2	1,733	0.01%
2024/03/08	26	58.17	20.1	57.60	57.50	5.9	1,760	0.33%
2024/03/07	44	58.35	41	59.20	59.30	3	1,806	0.17%
2024/03/06	24	59.37	26	59.02	59.10	-2	1,805	-0.11%
2024/03/05	10	59.50	2	59.55	59.30	8	1,811	0.44%
2024/03/04	21	60.38	0	0.00	60.00	21	1,813	1.16%
2024/02/27	1	60.90	1	61.90	61.40	0	1,854	0.00%
2024/02/26	11	60.77	10	61.60	61.50	1	1,860	0.05%
2024/02/23	0	0.00	17	60.54	60.60	-17	1,854	-0.92%
2024/02/22	26	61.29	1	61.10	60.80	25	1,859	1.34%
2024/02/21	11	62.19	0	0.00	61.90	11	1,850	0.59%
2024/02/20	7	62.46	0	0.00	62.30	7	1,862	0.38%
2024/02/19	0	0.00	2	63.15	62.90	-2	1,888	-0.11%
2024/02/16	0	0.00	1	62.50	62.50	-1	1,890	-0.05%
2024/02/15	21	62.07	7	61.94	61.80	14	1,890	0.74%
2024/02/05	11	64.84	28	65.00	65.30	-17	1,870	-0.91%
2024/02/02	11	59.61	0	0.00	60.10	11	1,786	0.62%
2024/02/01	0	0.00	1	60.10	60.00	-1	1,789	-0.06%
2024/01/29	15	60.60	15	61.00	61.30	0	1,820	0.00%
2024/01/26	10	60.90	0	0.00	60.90	10	1,825	0.55%
2024/01/25	9	61.77	0	0.00	61.40	9	1,817	0.50%
2024/01/23	10	63.44	0	0.00	63.30	10	1,807	0.55%
2024/01/19	4	63.40	0	0.00	63.10	4	1,816	0.22%
2024/01/18	3	65.40	0	0.00	65.40	3	1,776	0.17%
2024/01/17	6	68.52	17	68.98	67.20	-11	1,764	-0.62%
2024/01/16	15	67.77	0	0.00	67.00	15	1,741	0.86%
2024/01/15	5	69.42	7	69.43	68.60	-2	1,750	-0.11%
2024/01/09	6	67.53	0	0.00	67.10	6	1,676	0.36%
2024/01/05	0	0.00	1	69.00	69.10	-1	1,705	-0.06%
2024/01/03	1	68.40	1	68.50	68.30	0	1,768	0.00%
2024/01/02	1.1	68.52	0	0.00	68.50	1.1	1,817	0.06%
2023/12/29	5	70.00	5	70.00	70.10	0	1,808	0.00%
2023/12/26	0	0.00	11	69.50	69.90	-11	1,907	-0.58%
2023/12/22	7	69.61	9	69.52	69.40	-2	1,926	-0.10%
2023/12/21	3	70.00	2	70.10	69.40	1	1,938	0.05%
2023/12/20	5	70.20	5	70.00	69.80	0	1,939	0.00%
2023/12/19	3	69.13	0	0.00	69.20	3	1,942	0.15%
2023/12/18	1	69.70	0	0.00	69.30	1	1,946	0.05%
2023/12/15	2	70.10	1	70.10	69.70	1	1,946	0.05%
2023/12/14	15	70.73	15	70.00	69.70	0	1,953	0.00%
2023/12/13	0	0.00	1	70.90	70.40	-1	1,948	-0.05%
2023/12/12	4	70.80	0	0.00	70.60	4	1,971	0.20%
2023/12/11	14	73.21	0	0.00	71.10	14	1,981	0.71%
2023/12/08	1	75.00	1	75.90	75.80	0	1,950	0.00%
2023/12/07	1	75.00	9	75.81	75.00	-8	1,977	-0.40%
2023/12/06	2	74.75	0	0.00	74.80	2	2,015	0.10%
2023/12/05	2	73.85	3	75.27	75.90	-1	2,026	-0.05%
2023/12/04	7	74.73	16	75.04	74.80	-9	1,996	-0.45%
2023/12/01	7	72.77	3	73.30	72.70	4	1,987	0.20%
2023/11/29	11	70.60	1	70.90	71.00	10	2,234	0.45%
2023/11/27	1	70.50	7	71.03	69.80	-6	2,958	-0.20%
2023/11/24	2	68.90	0	0.00	68.70	2	2,948	0.07%
2023/11/22	0	0.00	2	68.10	67.90	-2	2,972	-0.07%
2023/11/21	0	0.00	4	67.70	67.80	-4	2,978	-0.13%
2023/11/20	5	67.70	0	0.00	67.70	5	2,984	0.17%
2023/11/17	10	68.13	10	67.40	67.60	0	3,003	0.00%
2023/11/16	26	68.73	21	67.86	67.70	5	3,000	0.17%
2023/11/15	3.1	69.51	0	0.00	69.10	3.1	3,000	0.10%
2023/11/14	0	0.00	0.5	69.90	69.50	-0.5	3,011	-0.02%
2023/11/10	4	70.95	0	0.00	70.70	4	3,039	0.13%
2023/11/09	10	72.80	1	74.10	72.00	9	3,059	0.29%
2023/11/06	0	0.00	3	73.10	73.10	-3	3,228	-0.09%
2023/11/01	0	0.00	1	69.50	69.70	-1	3,206	-0.03%
2023/10/27	0	0.00	4	70.68	70.80	-4	3,249	-0.12%
2023/10/26	0.2	70.05	0	0.00	69.60	0.2	3,261	0.01%
2023/10/24	0	0.00	1	71.00	71.00	-1	3,262	-0.03%
2023/10/23	3	70.43	0	0.00	70.50	3	3,266	0.09%
2023/10/20	4	69.03	0	0.00	68.70	4	3,254	0.12%
2023/10/19	3	70.83	0	0.00	70.20	3	3,244	0.09%
2023/10/18	3.4	71.22	0	0.00	69.70	3.4	3,254	0.10%
2023/10/13	0	0.00	1	74.00	72.70	-1	3,238	-0.03%
2023/10/11	5.1	72.57	0	0.00	72.10	5.1	3,236	0.16%
2023/10/06	0	0.00	5	75.92	76.20	-5	3,216	-0.16%
2023/10/03	0.1	73.70	0	0.00	74.00	0.1	3,151	0.00%
2023/10/02	0.1	73.50	0	0.00	73.60	0.1	3,077	0.00%
2023/09/27	0.2	72.00	0	0.00	73.50	0.2	3,073	0.01%
2023/09/25	2	73.00	4	73.45	73.30	-2	3,057	-0.07%
2023/09/21	3	72.30	0	0.00	72.10	3	3,087	0.10%
2023/09/18	3	73.30	0	0.00	72.60	3	3,054	0.10%
2023/09/14	1	74.20	1	73.80	73.50	0	3,022	0.00%
2023/09/13	20	70.40	27	72.17	73.90	-7	3,015	-0.23%
2023/09/12	2	70.15	1	70.50	70.00	1	2,982	0.03%
2023/09/11	1	74.50	0	0.00	72.00	1	2,948	0.03%
2023/09/08	1	73.60	0	0.00	73.40	1	2,883	0.03%
2023/09/07	1	73.30	2	73.05	72.70	-1	2,863	-0.03%
2023/09/06	1	72.90	1	73.30	72.50	0	2,844	0.00%
2023/09/05	6	70.22	3	70.30	72.70	3	2,784	0.11%
2023/09/04	1	72.60	1	73.10	72.70	0	2,640	0.00%
2023/09/01	105	80.77	0	0.00	77.60	105	2,495	4.21%	大買/鉅額交易
2023/08/31	10.3	76.28	42.4	76.04	76.30	-32.2	2,029	-1.58%
2023/08/29	0	0.00	20	63.35	63.10	-20	1,747	-1.14%
2023/08/28	0	0.00	10	61.60	61.60	-10	1,725	-0.58%
2023/08/25	17	61.27	0	0.00	60.90	17	1,738	0.98%
2023/08/24	21	62.05	20	61.60	61.20	1	1,739	0.06%
2023/08/22	5	62.90	0	0.00	62.80	5	1,736	0.29%
2023/08/21	0	0.00	6	63.50	63.00	-6	1,769	-0.34%
2023/08/18	10	62.00	5	61.70	61.00	5	1,762	0.28%
2023/08/17	0	0.00	2	62.50	62.50	-2	1,804	-0.11%
2023/08/16	8	62.64	5	62.70	63.50	3	1,798	0.17%
2023/08/15	15	62.43	15	63.20	63.40	0	1,778	0.00%
2023/08/14	0	0.00	22	63.31	62.70	-22	1,747	-1.26%
2023/08/11	2	62.80	29	61.44	62.50	-27	1,653	-1.63%
2023/08/10	15	58.40	10	57.80	57.90	5	1,566	0.32%
2023/08/09	1	59.10	1	59.70	59.10	0	1,572	0.00%
2023/08/08	1	59.20	13	59.77	59.10	-12	1,592	-0.75%
2023/08/04	0	0.00	12	58.90	59.00	-12	1,619	-0.74%
2023/08/02	4	57.35	6	59.10	57.80	-2	1,627	-0.12%
2023/08/01	20	57.35	10	57.10	57.00	10	1,638	0.61%
2023/07/31	5.1	57.10	0	0.00	57.00	5.1	1,660	0.31%
2023/07/28	18	58.46	10	58.30	58.40	8	1,657	0.48%
2023/07/27	21	59.13	16	59.41	58.80	5	1,682	0.30%
2023/07/26	20	59.66	0	0.00	58.70	20	1,689	1.18%
2023/07/25	5	60.00	5	60.40	60.20	0	1,692	0.00%
2023/07/24	2	60.20	2	61.45	60.20	0	1,705	0.00%
2023/07/21	2	60.40	1	61.00	60.40	1	1,724	0.06%
2023/07/20	0	0.00	17	60.78	61.70	-17	1,745	-0.97%
2023/07/19	0	0.00	26	60.87	60.90	-26	1,827	-1.42%
2023/07/18	10	59.30	0	0.00	59.00	10	1,859	0.54%
2023/07/17	1	60.20	21	60.27	60.30	-20	1,953	-1.02%
2023/07/14	17	57.84	13	57.80	57.80	4	1,999	0.20%
2023/07/13	47	59.10	45	58.14	57.50	2	2,108	0.09%
2023/07/12	2	59.75	0	0.00	59.60	2	2,577	0.08%
2023/07/11	19	60.15	0	0.00	60.00	19	2,941	0.65%
2023/07/07	16	60.16	15	60.50	60.80	1	2,994	0.03%
2023/07/06	5.2	60.80	2	62.00	60.50	3.2	3,018	0.11%
2023/07/05	0	0.00	7	61.49	61.10	-7	3,025	-0.23%
2023/07/04	14	60.86	5	60.80	60.70	9	3,061	0.29%
2023/07/03	0	0.00	3	61.10	61.10	-3	3,076	-0.10%
2023/06/30	3	62.07	0	0.00	61.60	3	3,072	0.10%
2023/06/29	2	62.80	4	62.58	63.00	-2	3,060	-0.07%
2023/06/28	3	61.30	1	61.20	61.30	2	3,035	0.07%
2023/06/27	0	0.00	2	61.05	60.50	-2	3,057	-0.07%
2023/06/26	0	0.00	26	60.38	60.00	-26	3,065	-0.85%
2023/06/21	0	0.00	35	59.97	60.00	-35	3,074	-1.14%
2023/06/20	43	60.67	35	60.36	60.10	8	3,089	0.26%
2023/06/19	1	61.30	21	62.30	61.00	-20	3,094	-0.65%
2023/06/16	0	0.00	5	61.50	61.50	-5	3,100	-0.16%
2023/06/15	2	59.30	2	59.60	60.10	0	3,091	0.00%
2023/06/14	6	59.50	0	0.00	59.40	6	3,105	0.19%
2023/06/13	21	60.03	0	0.00	59.50	21	3,129	0.67%
2023/06/12	13	60.33	0	0.00	60.30	13	3,157	0.41%
2023/06/09	7	61.33	0	0.00	61.20	7	3,173	0.22%
2023/06/08	10	61.60	0	0.00	61.10	10	3,238	0.31%
2023/06/07	5	61.90	2	62.00	61.90	3	3,353	0.09%
2023/06/06	14	61.89	4	62.35	62.60	10	3,492	0.29%
2023/06/05	11	61.82	0	0.00	61.40	11	3,513	0.31%
2023/06/02	16	61.82	5	61.60	61.50	11	3,541	0.31%
2023/06/01	5	62.10	0	0.00	62.00	5	3,573	0.14%
2023/05/30	10	61.90	0	0.00	61.90	10	3,663	0.27%
2023/05/26	1	63.00	0	63.00	62.40	1	3,781	0.03%
2023/05/25	0	0.00	26	65.20	63.50	-26	3,810	-0.68%
2023/05/24	4	63.43	1	64.00	64.20	3	3,815	0.08%
2023/05/23	0	0.00	9	62.76	63.60	-9	3,818	-0.24%
2023/05/22	0	60.40	15	60.40	60.40	-15	3,809	-0.39%
2023/05/19	5	58.90	0	0.00	58.80	5	3,904	0.13%
2023/05/17	0	0.00	5	59.50	59.10	-5	3,946	-0.13%
2023/05/16	10	58.44	0	0.00	58.60	10	3,952	0.25%
2023/05/15	5	58.80	0	0.00	58.50	5	4,010	0.12%
2023/05/11	3	60.33	1	60.50	60.40	2	4,047	0.05%
2023/05/10	5	60.94	5	62.20	62.70	0	4,056	0.00%
2023/05/09	5	62.66	1	62.80	61.70	4	4,103	0.10%
2023/05/08	11	63.80	0	0.00	63.60	11	4,094	0.27%
2023/05/05	4	65.58	5	65.12	65.50	-1	4,068	-0.02%
2023/05/04	14	63.44	10	63.80	63.50	4	4,039	0.10%
2023/05/03	11	63.87	0	0.00	63.30	11	4,031	0.27%
2023/04/26	2	66.40	0	0.00	66.50	2	4,036	0.05%
2023/04/25	3	67.70	1	69.50	67.50	2	4,029	0.05%
2023/04/21	8	66.50	0	0.00	65.70	8	3,913	0.20%
2023/04/20	3	69.93	4	70.48	68.50	-1	3,880	-0.03%
2023/04/19	0	0.00	10	68.00	69.40	-10	3,802	-0.26%
2023/04/18	1	68.40	11	68.76	67.50	-10	3,811	-0.26%
2023/04/17	18	71.08	11	70.82	69.90	7	3,746	0.19%
2023/04/14	11	69.07	22.4	68.31	69.30	-11.4	3,283	-0.35%
2023/04/13	0	0.00	25	63.00	63.00	-25	3,004	-0.83%
2023/04/11	16	56.98	0	0.00	56.90	16	3,152	0.51%
2023/04/10	4	58.33	0	0.00	58.10	4	3,158	0.13%
2023/04/07	5	59.80	13	60.04	59.30	-8	3,155	-0.25%
2023/04/06	0	0.00	2	58.60	58.50	-2	3,158	-0.06%
2023/03/31	0	0.00	12	57.80	57.90	-12	3,155	-0.38%
2023/03/30	11	57.87	2	58.00	57.80	9	3,198	0.28%
2023/03/29	1	57.20	8	57.80	57.20	-7	3,240	-0.22%
2023/03/28	4	57.43	21	58.81	56.80	-17	3,283	-0.52%
2023/03/27	11	58.38	3	58.90	58.30	8	3,262	0.25%
2023/03/24	8	57.90	1	57.80	57.90	7	3,271	0.21%
2023/03/23	7	56.91	5	57.10	56.80	2	3,279	0.06%
2023/03/21	1	57.90	2	57.90	57.90	-1	3,297	-0.03%
2023/03/17	31	56.67	20	56.88	56.80	11	3,335	0.33%
2023/03/16	4	56.85	0	0.00	56.40	4	3,347	0.12%
2023/03/15	10	59.50	4	58.80	59.50	6	3,367	0.18%
2023/03/13	20	58.02	7	57.44	57.00	13	3,474	0.37%
2023/03/10	5.5	61.28	0	0.00	60.40	5.5	3,440	0.16%
2023/03/09	0	0.00	14	61.01	62.10	-14	3,367	-0.42%
2023/03/08	1	56.50	2	56.50	56.50	-1	3,287	-0.03%
2023/03/07	3	56.17	0	0.00	56.40	3	3,378	0.09%
2023/03/06	1	55.90	0	0.00	55.70	1	3,475	0.03%
2023/03/03	1	56.40	0	0.00	56.40	1	3,480	0.03%
2023/03/02	1	57.50	0	0.00	56.60	1	3,467	0.03%
2023/03/01	9	57.92	1	57.20	57.20	8	3,427	0.23%
2023/02/24	1	62.30	0	0.00	61.70	1	3,384	0.03%
2023/02/23	0	0.00	8	61.60	63.00	-8	3,416	-0.23%
2023/02/22	1	61.60	0	0.00	61.10	1	3,423	0.03%
2023/02/21	1	63.10	0	0.00	63.00	1	3,599	0.03%
2023/02/20	2	62.60	0	0.00	63.30	2	3,668	0.05%
2023/02/17	10.1	64.07	2	63.20	63.80	8.1	3,653	0.22%
2023/02/16	1	67.80	0	0.00	67.10	1	3,593	0.03%
2023/02/14	3	68.10	0	0.00	68.10	3	3,696	0.08%
2023/02/13	14	69.87	0	0.00	68.20	14	3,811	0.37%
2023/02/09	16	74.38	0	0.00	73.50	16	4,065	0.39%
2023/02/08	5	75.10	0	0.00	75.20	5	4,044	0.12%
2023/02/07	0	0.00	11	78.70	77.20	-11	4,045	-0.27%
2023/02/03	1	74.20	0	0.00	74.20	1	4,100	0.02%
2023/02/02	0	0.00	1	75.20	75.00	-1	4,114	-0.02%
2023/02/01	0	0.00	2	74.60	74.30	-2	4,171	-0.05%
2023/01/16	0	0.00	1	73.30	73.30	-1	4,494	-0.02%
2023/01/12	0	0.00	1	73.20	71.00	-1	4,681	-0.02%
2023/01/11	1	73.50	0	0.00	72.50	1	4,707	0.02%
2023/01/09	0	0.00	1	75.20	75.20	-1	4,756	-0.02%
2023/01/06	1	73.50	0	0.00	72.90	1	4,788	0.02%
2023/01/05	0	0.00	1	73.20	73.50	-1	4,804	-0.02%
2023/01/04	0	0.00	1	70.70	70.80	-1	4,912	-0.02%
2023/01/03	1	65.40	1	67.90	67.90	0	4,958	0.00%
2022/12/30	3	63.00	3	66.93	69.50	0	4,921	0.00%
2022/12/29	1	68.00	0	0.00	68.00	1	4,795	0.02%
2022/12/28	1	72.00	0	0.00	68.60	1	4,816	0.02%
2022/12/26	1	72.10	1	72.50	73.00	0	4,857	0.00%
2022/12/23	0	0.00	1	70.30	71.10	-1	4,876	-0.02%
2022/12/21	2	69.70	2	71.65	71.20	0	4,991	0.00%
2022/12/20	5	73.30	0	0.00	72.00	5	5,026	0.10%
2022/12/16	3	76.97	0	0.00	76.30	3	5,213	0.06%
2022/12/15	2	78.75	0	0.00	78.60	2	5,303	0.04%
2022/12/14	4	79.10	0	0.00	80.90	4	5,426	0.07%
2022/12/12	6	79.77	2	79.30	79.30	4	5,510	0.07%
2022/12/09	3	81.90	0	0.00	82.60	3	5,613	0.05%
2022/12/07	0	0.00	1	82.30	79.10	-1	5,618	-0.02%
2022/12/06	13	83.18	0	0.00	81.40	13	5,603	0.23%
2022/12/05	0	0.00	5	83.70	82.80	-5	5,522	-0.09%
2022/12/01	1	80.70	0	0.00	80.70	1	5,476	0.02%
2022/11/29	1	78.90	16.4	78.35	79.40	-15.4	5,442	-0.28%
2022/11/25	1.6	77.82	0	0.00	75.70	1.6	5,464	0.03%
2022/11/24	2	77.60	0	0.00	77.80	2	5,488	0.04%
2022/11/23	0	0.00	3	79.10	78.60	-3	5,484	-0.05%
2022/11/22	7	77.67	3	80.53	78.10	4	5,474	0.07%
2022/11/21	2	81.30	0	0.00	80.20	2	5,421	0.04%
2022/11/18	1	79.70	0	0.00	79.40	1	5,382	0.02%
2022/11/17	9	80.44	2	80.90	79.30	7	5,383	0.13%
2022/11/16	0	0.00	7	80.34	84.10	-7	5,176	-0.14%
2022/11/15	0	0.00	1	76.50	76.50	-1	5,100	-0.02%
2022/11/11	1	72.80	6	73.73	73.50	-5	5,037	-0.10%
2022/11/10	2	70.50	4	72.80	71.20	-2	4,983	-0.04%
2022/11/09	0	0.00	2	69.55	71.80	-2	4,916	-0.04%
2022/11/08	1	68.10	0	0.00	66.80	1	4,810	0.02%
2022/11/07	9.1	74.69	1	69.70	68.50	8.1	4,729	0.17%
2022/11/04	0	0.00	3	73.67	73.70	-3	4,460	-0.07%
2022/11/02	1	67.10	0	0.00	67.80	1	4,444	0.02%
2022/10/31	1	64.10	0	0.00	64.40	1	4,339	0.02%
2022/10/28	2	64.10	1	63.40	63.60	1	4,406	0.02%
2022/10/27	0	0.00	1	62.40	65.50	-1	4,367	-0.02%
2022/10/25	1	63.40	4	64.00	65.20	-3	4,280	-0.07%
2022/10/24	0	0.00	5	63.34	63.00	-5	4,208	-0.12%
2022/10/21	4	62.68	4	61.38	60.50	0	4,104	0.00%
2022/10/20	0	0.00	1	66.00	66.30	-1	3,973	-0.03%
2022/10/19	2	69.80	2	71.70	69.30	0	3,917	0.00%
2022/10/17	0	0.00	3.4	67.47	70.80	-3.4	3,888	-0.09%
2022/10/14	1	69.70	1	70.90	69.70	0	3,836	0.00%
2022/10/13	1	69.20	4	69.78	68.80	-3	3,779	-0.08%
2022/10/12	3	73.53	3	72.13	73.20	0	3,689	0.00%
2022/10/07	2	75.10	0	0.00	75.10	2	3,465	0.06%
2022/10/06	3	77.10	2	77.15	77.20	1	3,418	0.03%
2022/10/05	4	78.58	0	0.00	78.50	4	3,383	0.12%
2022/10/04	3	81.27	3	81.77	80.80	0	3,366	0.00%
2022/09/30	0	0.00	1	78.60	79.70	-1	3,309	-0.03%
2022/09/29	3	80.47	2	79.60	79.60	1	3,262	0.03%
2022/09/28	2	78.80	0	0.00	78.80	2	3,213	0.06%
2022/09/27	3	85.70	0	0.00	86.90	3	3,177	0.09%
2022/09/26	1	85.10	0	0.00	85.60	1	3,159	0.03%
2022/09/21	2	95.70	1	98.90	95.30	1	2,867	0.03%
2022/09/20	2	102.25	0	0.00	101.50	2	2,744	0.07%
2022/09/19	1	103.00	0	0.00	102.50	1	2,755	0.04%
2022/09/13	2.1	123.93	0	0.00	121.50	2.1	2,654	0.08%
2022/09/12	0	0.00	10	126.00	127.50	-10	2,622	-0.38%
2022/09/07	10	132.00	0	0.00	129.50	10	2,580	0.39%
2022/09/06	0	0.00	1	135.00	132.50	-1	2,569	-0.04%
2022/09/02	1	139.93	1	136.50	137.50	0	2,534	0.00%
2022/09/01	1.3	145.87	11	142.45	136.00	-9.7	2,489	-0.39%
2022/08/31	1	136.50	1	147.00	147.00	0	2,260	0.00%
2022/08/30	0	0.00	3	133.00	134.00	-3	2,205	-0.14%
2022/08/29	10	130.00	0	0.00	132.50	10	2,191	0.46%
2022/08/26	1	132.00	0	132.00	132.00	1	2,180	0.05%
2022/08/25	0	133.00	0.2	134.00	131.50	-0.2	2,162	-0.01%
2022/08/24	0.2	134.00	1	135.00	133.50	-0.8	2,135	-0.04%
2022/08/17	0	0.00	1	138.00	135.00	-1	2,040	-0.05%
2022/08/15	1	128.00	0	0.00	132.00	1	2,019	0.05%
2022/08/12	1	132.50	7	133.00	132.00	-6	2,004	-0.30%
2022/08/05	7	141.86	7	141.00	143.00	0	2,159	0.00%
2022/08/04	4	143.25	0	0.00	140.50	4	2,193	0.18%
2022/08/02	10	193.50	0	0.00	188.00	10	2,109	0.47%
2022/08/01	1	209.50	0	0.00	208.50	1	2,042	0.05%
2022/07/29	0	0.00	1	209.50	206.00	-1	2,027	-0.05%
2022/07/22	0	0.00	1	198.00	195.00	-1	2,070	-0.05%
2022/07/21	0	0.00	1	190.00	191.50	-1	2,057	-0.05%
2022/07/08	1	177.50	0	0.00	177.00	1	2,284	0.04%
2022/07/07	0	0.00	1	174.00	180.00	-1	2,298	-0.04%
2022/07/06	1	178.50	1	180.00	174.00	0	2,297	0.00%
2022/07/04	0.1	176.00	0	0.00	174.50	0.1	2,264	0.00%
2022/07/01	1	206.77	5	198.00	193.50	-4	2,210	-0.18%
2022/06/30	1	206.00	2	205.00	205.00	-1	2,177	-0.05%
2022/06/29	1	205.00	0	0.00	205.50	1	2,191	0.05%
2022/06/28	1	207.00	0	0.00	206.00	1	2,193	0.05%
2022/06/27	7	210.56	0	0.00	209.00	7	2,179	0.32%
2022/06/23	1	223.00	3	221.67	226.50	-2	2,090	-0.10%
2022/06/20	1	209.05	0	0.00	205.50	1	2,041	0.05%
2022/06/17	0	0.00	1	219.50	220.00	-1	2,044	-0.05%
2022/06/15	0	0.00	1	217.00	217.00	-1	2,113	-0.05%
2022/06/13	0	211.00	0	0.00	210.00	0	2,115	0.00%
2022/06/10	1	222.50	1	221.50	220.00	0	2,146	0.00%
2022/05/27	0	0.00	1	217.50	217.00	-1	2,263	-0.04%
2022/05/26	0.1	217.50	0	0.00	217.00	0.1	2,273	0.00%
2022/05/25	0	0.00	1	221.50	221.00	-1	2,286	-0.04%
2022/05/24	0	0.00	1	219.50	216.50	-1	2,317	-0.04%
2022/05/19	1	226.00	0	0.00	231.00	1	2,316	0.04%
2022/05/17	1	233.50	0	0.00	228.00	1	2,362	0.04%
2022/05/16	3	228.83	2	229.00	234.00	1	2,499	0.04%
2022/05/13	0	0.00	1	209.00	216.00	-1	2,372	-0.04%
2022/05/12	0.2	208.00	1	206.50	196.50	-0.8	2,364	-0.04%
2022/05/10	5.2	213.89	0	0.00	215.00	5.2	2,314	0.23%
2022/05/09	6	228.75	0	0.00	222.50	6	2,323	0.26%
2022/05/05	7	234.57	2	234.50	234.00	5	2,330	0.21%
2022/05/04	6	243.25	1.1	237.41	236.00	4.9	2,328	0.21%
2022/04/28	0	0.00	1	254.00	254.00	-1	2,351	-0.04%
2022/04/26	1	258.00	0	0.00	255.50	1	2,414	0.04%
2022/04/22	3	267.00	6	273.75	268.00	-3	2,720	-0.11%
2022/04/21	1	267.00	0	0.00	265.00	1	2,647	0.04%
2022/04/18	10	266.00	10	268.00	260.00	0	2,634	0.00%
2022/04/15	0	0.00	1	263.50	263.50	-1	2,621	-0.04%
2022/04/11	2	269.44	1.1	266.23	263.00	0.9	2,591	0.04%
2022/04/06	0	0.00	1	260.50	260.00	-1	2,632	-0.04%
2022/04/01	1	269.00	0	0.00	263.50	1	2,639	0.04%
2022/03/28	2	266.50	2	267.50	262.50	0	2,606	0.00%
2022/03/25	3	273.00	3	265.00	262.50	0	2,584	0.00%
2022/03/24	1	271.00	0	0.00	271.00	1	2,603	0.04%
2022/03/23	1	270.50	0	0.00	268.50	1	2,611	0.04%
2022/03/22	0	0.00	1	264.00	265.00	-1	2,606	-0.04%
2022/03/21	1	271.00	2	272.00	268.00	-1	2,607	-0.04%
2022/03/18	0	0.00	2	260.50	263.00	-2	2,572	-0.08%
2022/03/17	0	0.00	2	254.50	254.00	-2	2,558	-0.08%
2022/03/15	0	0.00	1	254.00	247.00	-1	2,641	-0.04%
2022/03/14	0	0.00	1	250.00	247.00	-1	2,652	-0.04%
2022/03/11	0	0.00	2	242.00	242.50	-2	2,655	-0.08%
2022/03/08	1	235.00	0	0.00	232.00	1	2,669	0.04%
2022/03/04	1	252.00	0	0.00	251.50	1	2,648	0.04%
2022/03/02	2	255.50	6	252.83	252.00	-4	2,717	-0.15%
2022/02/25	2	233.00	0	0.00	233.50	2	2,679	0.07%
2022/02/24	0	234.25	1	244.00	230.00	-1	2,718	-0.04%
2022/02/23	2	245.50	1	249.50	246.50	1	2,701	0.04%
2022/02/22	1	245.00	0	0.00	245.00	1	2,701	0.04%
2022/02/21	0	0.00	1	249.50	249.50	-1	2,702	-0.04%
2022/02/18	0	0.00	1	248.50	254.00	-1	2,697	-0.04%
2022/02/16	6	274.25	4	278.75	261.00	2	2,655	0.08%
2022/02/14	3	245.00	1	243.00	241.00	2	2,483	0.08%
2022/02/09	2	246.00	3	243.50	248.00	-1	2,472	-0.04%
2022/02/08	0.1	247.75	0	0.00	246.50	0.1	2,443	0.00%
2022/02/07	0	0.00	1	254.50	255.50	-1	2,417	-0.04%
2022/01/26	1.1	253.82	1	259.00	253.50	0.1	2,413	0.00%
2022/01/25	1.1	268.73	0	0.00	260.00	1.1	2,393	0.05%
2022/01/24	1.1	267.59	0	0.00	263.00	1.1	2,394	0.05%
2022/01/21	3	269.67	0	0.00	263.00	3	2,422	0.12%
2022/01/19	0	263.88	0	0.00	261.50	0	2,422	0.00%
2022/01/18	4	287.75	4	278.63	266.00	0	2,397	0.00%
2022/01/17	2	266.50	1	283.50	283.50	1	2,101	0.05%
2022/01/14	4.1	263.56	4	263.38	258.00	0.1	2,030	0.00%
2022/01/13	1.1	273.91	4	275.75	271.00	-2.9	2,003	-0.14%
2022/01/12	0	0.00	1	281.50	276.00	-1	1,988	-0.05%
2022/01/11	2	284.50	0	0.00	282.50	2	1,978	0.10%
2022/01/07	1	283.00	3	283.00	279.00	-2	2,009	-0.10%
2022/01/06	1	285.00	1	279.00	278.00	0	2,037	0.00%
2022/01/05	1	280.00	1	281.50	279.00	0	2,086	0.00%
2022/01/04	1	274.50	0	0.00	275.00	1	2,087	0.05%
2022/01/03	1	280.00	1	284.93	279.50	0	2,084	0.00%
2021/12/30	0	0.00	1	299.00	299.00	-1	2,070	-0.05%
2021/12/27	0.2	282.75	0	0.00	281.00	0.2	2,166	0.01%
2021/12/23	0	0.00	1	294.50	293.00	-1	2,173	-0.05%
2021/12/22	0.2	293.00	0	0.00	292.50	0.2	2,196	0.01%
2021/12/21	1.6	294.28	0	0.00	292.50	1.6	2,193	0.07%
2021/12/20	0	0.00	2	300.00	299.50	-2	2,167	-0.09%
2021/12/16	1	285.00	1	287.00	284.00	0	2,101	0.00%
2021/12/14	0.3	278.17	0	276.50	279.00	0.3	2,093	0.01%
2021/12/13	2.4	284.54	0.1	280.00	278.50	2.3	2,083	0.11%
2021/12/10	1	284.50	0	0.00	285.00	1	2,093	0.05%
2021/12/09	4	285.63	2	285.00	280.00	2	2,079	0.10%
2021/12/08	0	0.00	2	268.00	279.00	-2	1,996	-0.10%
2021/12/06	0.2	251.00	0	0.00	250.00	0.2	1,965	0.01%
2021/12/03	1	248.00	5	250.00	249.00	-4	2,009	-0.20%
2021/12/02	4.2	244.43	1	243.00	241.00	3.2	2,033	0.16%
2021/12/01	0	0.00	1	243.00	238.50	-1	2,047	-0.05%
2021/11/29	4	251.38	3.3	254.52	250.00	0.7	2,094	0.03%
2021/11/26	1	247.00	6	248.50	243.50	-5	2,086	-0.24%
2021/11/25	0.1	240.19	0	0.00	237.00	0.1	2,072	0.00%
2021/11/24	1	237.00	1	238.50	240.00	0	2,109	0.00%
2021/11/23	9	241.83	4	243.99	237.00	5	2,132	0.23%
2021/11/22	0	0.00	2	227.75	228.00	-2	2,188	-0.09%
2021/11/15	3.2	212.43	0	0.00	212.50	3.2	2,762	0.12%
2021/11/10	0	0.00	1	224.00	220.50	-1	3,227	-0.03%
2021/11/08	1	230.00	7	228.93	225.50	-6	3,392	-0.18%
2021/11/05	0	0.00	0	228.00	227.50	0	3,411	0.00%
2021/11/03	2	225.71	1	226.50	225.50	1	3,487	0.03%
2021/11/02	9	227.11	2	225.00	224.00	7	3,499	0.20%
2021/11/01	2	230.49	1	228.00	226.00	1	3,501	0.03%
2021/10/29	0	0.00	4.2	241.97	240.00	-4.2	3,499	-0.12%
2021/10/28	0	0.00	2	238.01	240.00	-2	3,475	-0.06%
2021/10/27	2	212.00	3	217.17	218.50	-1	3,510	-0.03%
2021/10/26	3	195.02	5	199.30	199.00	-2	3,496	-0.06%
2021/10/22	0	0.00	1	209.00	208.00	-1	3,557	-0.03%
2021/10/21	1	216.46	1	210.50	210.50	0	3,590	0.00%
2021/10/20	0	0.00	6	210.50	208.50	-6	3,639	-0.16%
2021/10/19	1	201.00	1	209.00	210.50	0	3,792	0.00%
2021/10/18	1	210.50	3	208.00	208.00	-2	3,873	-0.05%
2021/10/15	5	220.50	2	219.50	218.50	3	4,080	0.07%
2021/10/14	2	202.75	4	209.99	212.00	-2	4,035	-0.05%
2021/10/13	4	199.13	6	202.00	193.00	-2	4,037	-0.05%
2021/10/12	1.1	212.86	0	218.00	206.00	1.1	4,080	0.03%
2021/10/08	7	223.43	6	222.01	220.00	1	4,107	0.02%
2021/10/07	7	214.85	4	212.13	229.00	3	4,169	0.07%
2021/10/06	1	228.00	1	227.50	225.00	0	4,209	0.00%
2021/10/05	9	227.39	8	227.94	227.00	1	4,217	0.02%
2021/10/04	6	251.00	4	257.26	250.50	2	4,162	0.05%
2021/10/01	3	281.67	1	286.00	278.00	2	4,119	0.05%
2021/09/30	2	272.25	8	272.00	273.50	-6	4,144	-0.14%
2021/09/29	6	268.50	10	271.40	268.00	-4	4,161	-0.10%
2021/09/28	1.3	280.96	4	281.88	279.00	-2.7	4,196	-0.06%
2021/09/23	6	286.83	1	285.00	283.50	5	4,299	0.12%
2021/09/22	0.2	281.00	0	0.00	280.50	0.2	4,409	0.00%
2021/09/17	0.3	281.50	0	283.50	286.00	0.3	4,478	0.01%
2021/09/16	1	286.99	1	285.50	284.00	0	4,510	0.00%
2021/09/15	1.1	288.59	1	291.00	290.00	0.1	4,547	0.00%
2021/09/14	1	279.00	1.1	282.00	279.00	-0.1	4,586	0.00%
2021/09/13	1.2	283.33	1	287.00	282.00	0.2	4,596	0.00%
2021/09/09	4	289.38	1	285.50	284.50	3	4,622	0.06%
2021/09/08	2	300.99	6	299.75	297.00	-4	4,607	-0.09%
2021/09/07	0.2	295.00	12.1	285.78	295.00	-11.9	4,622	-0.26%
2021/09/06	1	280.00	5	280.20	277.50	-4	4,732	-0.08%
2021/09/03	6.1	280.95	3	279.00	277.00	3.1	4,702	0.07%
2021/09/02	5	286.60	2	286.00	281.00	3	4,782	0.06%
2021/09/01	3	292.83	2.3	298.39	290.50	0.8	4,871	0.02%
2021/08/31	3	303.67	2	304.75	302.50	1	4,859	0.02%
2021/08/30	0	0.00	11	296.18	299.00	-11	4,853	-0.23%
2021/08/27	1	289.50	2	289.00	289.50	-1	4,823	-0.02%
2021/08/26	11.1	290.66	11	289.91	286.00	0.1	4,794	0.00%
2021/08/25	29.2	295.40	9.2	302.68	302.50	20	4,693	0.43%
2021/08/24	31	317.31	14	320.14	304.00	17	4,625	0.37%
2021/08/23	14	351.14	9	355.17	337.00	5	4,507	0.11%
2021/08/20	5	341.40	3	349.17	355.00	2	4,439	0.05%
2021/08/19	2	327.75	6	335.09	334.00	-4	4,391	-0.09%
2021/08/18	20.1	355.96	14.3	351.15	335.50	5.8	4,360	0.13%
2021/08/17	9	361.94	13.1	364.41	367.00	-4	4,269	-0.09%
2021/08/16	8	326.75	12.9	333.06	339.50	-4.9	4,138	-0.12%
2021/08/13	3	303.00	13	303.85	309.00	-10	4,039	-0.25%
2021/08/12	4	290.13	7	292.14	289.50	-3	4,016	-0.07%
2021/08/11	10.1	283.19	0	0.00	281.50	10.1	4,137	0.24%
2021/08/10	2	283.75	4	290.00	289.00	-2	4,281	-0.05%
2021/08/09	5	281.70	2	279.01	278.00	3	4,446	0.07%
2021/08/06	0	0.00	1	283.00	283.00	-1	4,669	-0.02%
2021/08/05	2	283.75	0	0.00	282.00	2	4,861	0.04%
2021/08/04	3	281.00	2	284.00	280.00	1	4,955	0.02%
2021/08/03	6	286.50	1	286.00	285.00	5	4,951	0.10%
2021/08/02	3	281.67	8.6	289.12	293.00	-5.6	4,925	-0.11%
2021/07/30	1	276.00	0	0.00	277.50	1	4,924	0.02%
2021/07/29	0	0.00	0	281.00	280.00	0	4,933	0.00%
2021/07/28	2	276.50	7	277.29	275.50	-5	5,018	-0.10%
2021/07/27	4.1	269.07	2	261.50	261.50	2.1	5,079	0.04%
2021/07/26	5	277.60	24	278.42	278.50	-19	5,088	-0.37%
2021/07/23	19	258.68	12.1	263.18	263.00	6.9	5,072	0.14%
2021/07/22	8	287.19	0	291.00	282.50	8	4,993	0.16%
2021/07/21	43.9	305.10	9.8	298.81	299.00	34	4,929	0.69%
2021/07/20	0	0.00	0	280.50	280.50	0	4,732	0.00%
2021/07/19	2.1	259.64	29.1	257.54	255.00	-27	4,813	-0.56%
2021/07/16	26	250.67	6.1	254.10	258.50	19.9	4,793	0.42%
2021/07/15	1.1	230.86	12.1	235.95	241.00	-11	4,726	-0.23%
2021/07/14	8	207.24	8	208.63	219.50	0	4,713	0.00%
2021/07/13	6.6	215.88	4.1	217.16	210.00	2.5	4,658	0.05%
2021/07/12	4.1	231.65	2	232.75	232.00	2.1	4,584	0.05%
2021/07/09	1	241.01	4	242.75	239.00	-3	4,641	-0.06%
2021/07/08	6	241.75	3	241.50	241.00	3	4,730	0.06%
2021/07/07	6	251.00	5.1	249.92	248.50	0.9	4,730	0.02%
2021/07/06	1.1	238.53	1	236.00	235.00	0.1	4,739	0.00%
2021/07/05	5	238.17	3	231.03	238.50	2	4,745	0.04%
2021/07/02	2	241.25	0.2	238.00	237.50	1.8	4,730	0.04%
2021/07/01	4	246.90	8	247.38	243.00	-4	4,797	-0.08%
2021/06/30	11	244.00	2	245.25	247.00	9	4,823	0.19%
2021/06/29	10.3	240.28	8	240.19	242.00	2.3	4,876	0.05%
2021/06/28	3	256.47	6	272.17	258.00	-3	4,877	-0.06%
2021/06/25	1	270.50	2.1	271.14	269.50	-1.1	4,900	-0.02%
2021/06/24	3	276.33	1	276.50	276.50	2	4,923	0.04%
2021/06/23	10	270.55	0.3	274.31	275.00	9.7	5,050	0.19%
2021/06/18	0	270.00	0	270.00	270.00	0	5,191	0.00%
2021/06/17	0	247.50	1	255.00	260.00	-1	5,234	-0.02%
2021/06/16	8.4	257.92	0	0.00	255.00	8.4	5,289	0.16%
2021/06/15	5.8	276.41	2	268.25	283.00	3.8	5,283	0.07%
2021/06/11	0	0.00	0.2	275.50	275.50	-0.2	5,171	0.00%
2021/06/09	2.1	250.50	3	250.50	250.50	-1	5,214	-0.02%
2021/06/08	0	0.00	4	218.51	228.00	-4	5,200	-0.08%
2021/06/07	1.1	207.50	1.6	207.50	207.50	-0.5	5,154	-0.01%
2021/06/04	1.1	230.50	3.6	230.50	230.50	-2.5	5,149	-0.05%
2021/06/03	1.2	256.00	2.6	256.00	256.00	-1.4	5,143	-0.03%
2021/06/02	0.1	284.00	0	0.00	284.00	0.1	5,146	0.00%
2021/06/01	2.1	315.50	0	0.00	315.50	2.1	5,172	0.04%
2021/05/28	39.1	394.10	1	385.50	389.00	38.1	5,093	0.75%
2021/05/27	0.1	389.00	7	395.36	402.00	-7	5,050	-0.14%
2021/05/26	4	387.13	2	390.00	386.00	2	5,024	0.04%
2021/05/25	3	384.66	5.1	392.25	380.00	-2.1	5,073	-0.04%
2021/05/24	3	374.17	5.2	391.02	396.50	-2.2	5,022	-0.04%
2021/05/21	0	0.00	2	353.00	360.50	-2	5,040	-0.04%
2021/05/20	7.1	355.99	2	356.50	352.00	5.1	5,007	0.10%
2021/05/19	1	339.01	1	352.50	344.50	0	4,972	0.00%
2021/05/18	10.2	377.47	11	387.78	375.50	-0.8	4,890	-0.02%
2021/05/17	11	403.82	3	414.50	417.00	8	4,770	0.17%
2021/05/14	4	350.88	8.1	367.59	379.50	-4.1	4,819	-0.09%
2021/05/13	11.1	342.03	14	347.96	363.00	-2.9	4,773	-0.06%
2021/05/12	6.6	317.22	7	327.00	330.00	-0.4	4,696	-0.01%
2021/05/11	3	283.67	9	289.78	300.00	-6	4,539	-0.13%
2021/05/10	0	0.00	2	285.00	280.00	-2	4,515	-0.04%
2021/05/07	0	275.00	2	273.76	275.00	-2	4,520	-0.04%
2021/05/06	5.4	272.50	2	272.50	270.00	3.4	4,514	0.08%
2021/05/05	1	281.00	4	284.25	287.00	-3	4,463	-0.07%
2021/05/04	7	287.21	5	290.80	281.00	2	4,450	0.04%
2021/05/03	6	301.00	7	306.36	310.00	-1	4,379	-0.02%
2021/04/29	1	286.50	3	286.33	285.00	-2	4,273	-0.05%
2021/04/28	1	279.01	0	0.00	276.00	1	4,253	0.02%
2021/04/27	7	287.86	6	285.75	287.00	1	4,267	0.02%
2021/04/26	5	272.10	0	0.00	268.50	5	4,210	0.12%
2021/04/23	3	266.00	0	0.00	262.00	3	4,211	0.07%
2021/04/22	3	276.66	1	265.50	259.00	2	4,191	0.05%
2021/04/21	2	284.00	5	278.70	277.50	-3	4,115	-0.07%
2021/04/20	4	279.00	2	281.25	287.00	2	4,124	0.05%
2021/04/19	5	283.40	0	290.00	275.00	5	4,152	0.12%
2021/04/16	0	290.00	1	292.00	286.00	-1	4,120	-0.02%
2021/04/15	2	287.75	1	283.52	288.00	1	4,108	0.02%
2021/04/14	3	280.84	2	297.75	282.50	1	4,119	0.02%
2021/04/13	3	309.33	3	300.33	295.00	0	4,048	0.00%
2021/04/12	0	0.00	0	314.00	314.00	0	3,950	0.00%
2021/04/09	2	286.19	4.1	283.64	285.50	-2	3,977	-0.05%
2021/04/08	2	275.75	0	0.00	272.50	2	3,999	0.05%
2021/04/07	0	0.00	0	285.00	276.00	0	4,096	0.00%
2021/04/06	3.2	276.00	5	280.70	270.00	-1.8	4,146	-0.04%
2021/04/01	4	289.75	12	287.75	289.00	-8	4,076	-0.20%
2021/03/31	19.1	291.28	8	292.00	289.00	11.1	4,019	0.28%
2021/03/30	11	288.19	4	288.75	296.00	7	3,930	0.18%
2021/03/29	3	273.67	12	278.08	284.50	-9	3,829	-0.23%
2021/03/26	8	252.00	8	253.81	259.00	0	3,755	0.00%
2021/03/25	8.1	255.49	9.5	258.63	253.00	-1.4	3,691	-0.04%
2021/03/24	3	240.00	20	248.35	249.00	-17	3,517	-0.48%
2021/03/23	5	211.50	17	221.35	226.50	-12	3,432	-0.35%
2021/03/22	3	203.50	0	0.00	206.00	3	3,317	0.09%
2021/03/19	3	205.50	0	211.50	202.00	3	3,266	0.09%
2021/03/18	2	209.00	2	204.50	208.00	0	3,208	0.00%
2021/03/17	1	196.50	9	199.50	197.50	-8	3,151	-0.25%
2021/03/16	3	199.83	1	201.50	197.50	2	3,095	0.06%
2021/03/15	2	201.25	1	204.99	202.00	1	3,068	0.03%
2021/03/12	2.1	207.16	2	203.25	197.00	0.1	3,041	0.00%
2021/03/11	8	212.25	5	220.00	214.00	3	2,979	0.10%
2021/03/10	0	204.75	1	204.50	205.00	-1	2,905	-0.03%
2021/03/09	0.2	187.50	0	0.00	196.00	0.2	2,892	0.01%
2021/03/08	1	194.00	0	0.00	188.00	1	2,885	0.03%
2021/03/05	0	0.00	2	199.25	203.50	-2	2,886	-0.07%
2021/03/03	5	180.00	1.1	175.57	180.00	4	2,954	0.13%
2021/02/26	0.1	175.00	0	0.00	175.50	0.1	3,110	0.00%
2021/02/25	1	190.00	0	0.00	185.00	1	3,088	0.03%
2021/02/24	0.3	175.50	4.1	175.50	175.50	-3.8	3,017	-0.13%
2021/02/23	18.2	222.95	4	196.50	194.50	14.2	3,047	0.46%
2021/02/22	2	216.00	0	0.00	216.00	2	2,996	0.07%
2021/02/19	5	196.50	0	0.00	196.50	5	3,019	0.17%
2021/02/18	1	179.00	0	0.00	179.00	1	3,061	0.03%
2021/02/17	0	0.00	10	163.00	163.00	-10	3,051	-0.33%
2021/02/05	16.7	139.92	3	146.67	148.50	13.7	3,018	0.45%
2021/02/04	2.1	134.95	12.3	134.26	135.00	-10.3	2,799	-0.37%
2021/02/03	5.7	117.97	91	119.40	123.00	-85.3	2,649	-3.22%
2021/02/02	4.5	108.10	3	111.50	112.00	1.5	2,511	0.06%
2021/02/01	8	109.88	9.1	110.60	110.00	-1.1	2,462	-0.04%
2021/01/29	2	102.50	2	104.50	103.00	0	2,382	0.00%
2021/01/28	0	0.00	14	106.29	105.50	-14	2,359	-0.59%
2021/01/26	1	107.50	2	107.50	107.50	-1	2,376	-0.04%
2021/01/25	3	109.67	25	109.48	107.50	-22	2,399	-0.92%
2021/01/22	1	106.00	0	0.00	104.50	1	2,347	0.04%
2021/01/21	5	103.80	0	0.00	103.50	5	2,340	0.21%
2021/01/20	2	107.00	13.2	106.23	106.00	-11.2	2,322	-0.48%
2021/01/19	2	102.50	0	0.00	103.00	2	2,267	0.09%
2021/01/18	0	0.00	2	103.00	102.00	-2	2,275	-0.09%
2021/01/15	1.1	100.86	0	0.00	98.20	1.1	2,249	0.05%
2021/01/14	1	100.00	0	0.00	100.00	1	2,246	0.04%
2021/01/13	2	101.50	0	0.00	100.00	2	2,233	0.09%
2021/01/12	1	102.50	10	104.85	106.50	-9	2,194	-0.41%
2021/01/08	3	99.40	0	0.00	98.40	3	2,119	0.14%
2021/01/07	1	101.50	7	101.86	100.50	-6	2,111	-0.28%
2021/01/06	2	96.80	1	97.10	95.40	1	2,092	0.05%
2021/01/05	2	97.90	1	98.60	97.60	1	2,115	0.05%
2021/01/04	5	99.18	0	0.00	96.70	5	2,119	0.24%
2020/12/31	6	104.58	7	107.14	103.00	-1	2,074	-0.05%
2020/12/30	9	112.17	6	113.00	110.00	3	1,991	0.15%
2020/12/29	12	104.83	26	103.75	109.50	-14	1,865	-0.75%
2020/12/28	0	0.00	17	99.25	99.60	-17	1,777	-0.96%
2020/12/24	1	95.70	0	0.00	95.10	1	1,759	0.06%
2020/12/23	2.1	95.37	0	0.00	94.00	2.1	1,758	0.12%
2020/12/22	3	92.93	0	0.00	98.40	3	1,761	0.17%
2020/12/18	0	0.00	2	94.10	93.80	-2	1,752	-0.11%
2020/12/16	0	0.00	2	96.20	94.50	-2	1,773	-0.11%
2020/12/14	1	95.50	0	0.00	95.50	1	1,829	0.05%
2020/12/11	2	95.05	4	93.00	94.90	-2	1,842	-0.11%
2020/12/09	5	94.00	1	96.40	93.90	4	1,845	0.22%
2020/12/08	1	96.00	0	0.00	96.00	1	1,856	0.05%
2020/12/07	5	97.86	0.4	96.90	96.00	4.7	1,857	0.25%
2020/12/04	2	102.00	0	102.00	100.50	2	1,858	0.11%
2020/12/03	1.4	102.26	3	103.50	102.00	-1.7	1,899	-0.09%
2020/12/02	3	102.67	2	103.50	102.50	1	1,901	0.05%
2020/12/01	5	104.50	10	105.00	103.00	-5	1,916	-0.26%
2020/11/30	3	102.00	3	105.17	107.00	0	1,916	0.00%
2020/11/27	11	101.59	1	101.50	102.00	10	1,869	0.53%
2020/11/26	20	110.32	13	108.27	107.00	7	1,846	0.38%
2020/11/24	0	0.00	4	93.35	93.20	-4	1,778	-0.22%
2020/11/23	4	92.40	1	91.70	92.60	3	1,799	0.17%
2020/11/20	6	92.62	1	92.40	92.10	5	1,802	0.28%
2020/11/19	4	92.55	9	94.32	95.40	-5	1,777	-0.28%
2020/11/18	16	92.59	0	0.00	92.30	16	1,774	0.90%
2020/11/17	0	0.00	8	92.85	94.30	-8	1,804	-0.44%
2020/11/16	1	88.30	1	88.60	88.50	0	1,806	0.00%
2020/11/13	0	0.00	1	89.60	89.90	-1	1,883	-0.05%
2020/11/12	4	89.03	0	0.00	88.80	4	1,903	0.21%
2020/11/11	6	89.60	8	90.13	88.50	-2	1,914	-0.10%
2020/11/10	7	88.06	11	88.38	87.90	-4	1,913	-0.21%
2020/11/09	4	85.05	1	84.80	84.60	3	1,929	0.16%
2020/11/06	2	85.20	0	85.50	85.20	2	1,951	0.10%
2020/11/05	3	86.93	3	87.23	86.50	0	2,011	0.00%
2020/11/04	4.7	87.53	1	87.50	87.20	3.7	2,044	0.18%
2020/11/03	2	88.45	2	90.00	88.00	0	2,076	0.00%
2020/11/02	2	85.46	23	89.28	90.60	-21	2,065	-1.02%
2020/10/30	3	84.93	0	0.00	83.40	3	2,061	0.15%
2020/10/29	2	84.10	1	86.00	85.80	1	2,120	0.05%
2020/10/28	7	86.23	1	87.20	85.20	6	2,189	0.27%
2020/10/26	18	83.63	0	0.00	83.00	18	2,211	0.81%
2020/10/22	1	88.60	6	87.60	87.40	-5	2,355	-0.21%
2020/10/20	10	89.82	11	91.20	89.80	-1	2,507	-0.04%
2020/10/13	11	88.95	1	89.60	89.40	10	2,935	0.34%
2020/10/12	1	93.40	0	0.00	93.10	1	2,944	0.03%
2020/10/08	1	95.80	0	0.00	96.10	1	3,007	0.03%
2020/10/07	1	97.70	0	0.00	97.70	1	3,065	0.03%
2020/09/30	0	0.00	2	97.15	98.80	-2	3,393	-0.06%
2020/09/29	0	0.00	2	96.10	93.70	-2	3,525	-0.06%
2020/09/28	0	0.00	1	97.00	96.50	-1	3,587	-0.03%
2020/09/25	1	97.30	1	97.10	95.00	0	3,660	0.00%
2020/09/24	1	99.50	0	0.00	99.50	1	3,725	0.03%
2020/09/22	0	0.00	2	102.50	102.00	-2	3,916	-0.05%
2020/09/21	0	0.00	2	104.25	102.50	-2	4,094	-0.05%
2020/09/11	1	97.50	0	0.00	97.00	1	4,655	0.02%
2020/09/10	58	100.66	0	0.00	100.00	58	4,852	1.20%
2020/09/09	0	0.00	1	102.00	101.50	-1	4,946	-0.02%
2020/09/08	2	105.75	7	102.21	106.50	-5	5,090	-0.10%
2020/09/07	33	100.62	0	0.00	99.70	33	5,194	0.64%
2020/09/04	0	0.00	10	100.39	100.50	-10	5,396	-0.19%
2020/09/03	0	0.00	1	98.80	98.80	-1	5,565	-0.02%
2020/09/01	1	104.50	10	103.10	102.00	-9	5,716	-0.16%
2020/08/31	0	0.00	5	105.70	105.50	-5	5,721	-0.09%
2020/08/27	0	0.00	1	103.50	104.00	-1	5,783	-0.02%
2020/08/26	0	0.00	1	102.50	101.00	-1	5,926	-0.02%
2020/08/25	1	99.10	1	99.10	99.10	0	6,019	0.00%
2020/08/24	1	103.50	3	101.67	101.00	-2	6,138	-0.03%
2020/08/21	10	100.94	3	97.43	103.50	7	6,248	0.11%
2020/08/20	5	96.98	10	94.55	95.20	-5	6,403	-0.08%
2020/08/19	7	101.57	0	0.00	100.00	7	6,668	0.10%
2020/08/18	0	0.00	2	98.30	98.60	-2	6,835	-0.03%
2020/08/17	1	92.00	0	0.00	89.70	1	7,088	0.01%
2020/08/14	0	0.00	1	92.50	91.00	-1	7,195	-0.01%
2020/08/12	1	94.90	1	95.30	94.90	0	7,507	0.00%
2020/08/11	7	95.97	1	97.60	93.10	6	7,655	0.08%
2020/08/10	0	0.00	1	99.80	100.00	-1	7,675	-0.01%
2020/08/06	1	104.00	2	103.25	101.00	-1	8,049	-0.01%
2020/08/05	4	101.13	3	102.50	101.00	1	8,139	0.01%
2020/08/04	6	105.42	0	0.00	104.00	6	8,344	0.07%
2020/08/03	0	0.00	5	102.00	108.50	-5	8,536	-0.06%
2020/07/29	3	100.83	2	100.25	98.00	1	8,995	0.01%
2020/07/28	4	90.00	9	96.96	96.80	-5	9,085	-0.06%
2020/07/27	8	99.19	4	105.63	96.80	4	9,064	0.04%
2020/07/24	14	108.93	4	110.00	107.00	10	9,058	0.11%
2020/07/23	3	109.00	3	112.82	109.00	0	9,275	0.00%
2020/07/22	0	0.00	9	112.00	112.00	-9	9,417	-0.10%
2020/07/21	10	108.20	8	106.50	107.50	2	9,504	0.02%
2020/07/20	15	102.83	10	101.50	107.00	5	9,606	0.05%
2020/07/17	9	115.17	15	114.27	112.50	-6	9,548	-0.06%
2020/07/15	0	0.00	1	126.50	124.50	-1	9,663	-0.01%
2020/07/14	4	128.50	2	129.75	129.00	2	9,617	0.02%
2020/07/13	4	126.38	1	131.50	126.00	3	9,570	0.03%
2020/07/10	16	127.94	8	130.75	130.00	8	9,534	0.08%
2020/07/09	1	126.00	5	127.10	124.00	-4	9,412	-0.04%
2020/07/08	7	126.71	4	128.63	127.50	3	9,332	0.03%
2020/07/07	0	0.00	5	119.40	119.00	-5	9,215	-0.05%
2020/07/06	1	121.50	1	121.50	121.50	0	9,209	0.00%
2020/07/03	4	120.75	10	121.00	121.00	-6	9,188	-0.07%
2020/07/02	1	123.00	5	125.40	123.00	-4	9,143	-0.04%
2020/07/01	21	119.88	1	121.00	122.50	20	9,107	0.22%
2020/06/30	5	121.20	13	122.15	121.50	-8	9,032	-0.09%
2020/06/29	0	0.00	1	114.50	118.50	-1	8,874	-0.01%
2020/06/24	1	107.00	3	107.67	108.00	-2	8,869	-0.02%
2020/06/23	11	114.91	2	114.50	113.00	9	8,821	0.10%
2020/06/22	3	112.83	41	115.51	113.50	-38	8,813	-0.43%
2020/06/19	4	115.75	13	117.58	113.50	-9	8,763	-0.10%
2020/06/18	25	114.76	4	120.88	119.50	21	8,676	0.24%
2020/06/17	14	108.04	14	112.39	115.50	0	8,475	0.00%
2020/06/16	20	105.50	14	106.32	105.00	6	8,308	0.07%
2020/06/15	4	106.88	8	106.81	106.00	-4	8,290	-0.05%
2020/06/12	13	102.38	10	98.98	104.00	3	8,214	0.04%
2020/06/11	6	102.70	12	101.70	96.00	-6	8,193	-0.07%
2020/06/10	27	103.09	5	103.80	105.50	22	8,026	0.27%
2020/06/09	10	89.29	4	94.80	96.30	6	7,856	0.08%
2020/06/05	4	93.00	4	91.40	91.40	0	7,751	0.00%
2020/06/04	2	91.60	1	91.00	91.00	1	7,761	0.01%
2020/06/03	4	90.93	2	92.85	93.90	2	7,746	0.03%
2020/06/02	8	92.33	252	89.56	89.00	-244	7,687	-3.17%	大賣/鉅額交易
2020/06/01	8	98.98	16	101.10	97.00	-8	7,596	-0.11%
2020/05/29	4	101.15	6	100.12	101.50	-2	7,519	-0.03%
2020/05/28	24	97.34	5	97.44	98.00	19	7,444	0.26%
2020/05/27	38	104.31	2	98.50	98.00	36	7,410	0.49%
2020/05/26	198	104.25	18	105.21	107.00	180	7,256	2.48%	大買/鉅額交易
2020/05/25	16	99.11	12.8	99.60	100.50	3.2	7,085	0.04%
2020/05/22	24	87.58	8	89.44	91.40	16	7,186	0.22%
2020/05/21	2	83.35	12	84.03	83.10	-10	6,910	-0.14%
2020/05/20	16	84.04	7	81.80	84.60	9	6,892	0.13%
2020/05/19	0	0.00	3	85.80	85.80	-3	6,676	-0.04%
2020/05/18	7	77.17	14	76.64	78.00	-7	6,790	-0.10%
2020/05/15	9	72.72	1	72.90	72.10	8	6,764	0.12%
2020/05/14	14	76.02	16	75.02	73.10	-2	6,756	-0.03%
2020/05/13	16	73.24	13	72.83	75.00	3	6,547	0.05%
2020/05/12	6	67.23	24	67.93	68.20	-18	6,365	-0.28%
2020/05/11	0	0.00	2	63.50	66.50	-2	6,245	-0.03%
2020/05/08	41	75.09	6	73.70	70.40	35	5,998	0.58%
2020/05/07	17	76.11	23	77.09	78.20	-6	5,762	-0.10%
2020/05/06	0	0.00	1	71.10	71.10	-1	5,353	-0.02%
2020/05/05	8	63.50	27	64.08	64.70	-19	5,321	-0.36%
2020/05/04	6	57.47	5	57.50	58.90	1	5,216	0.02%
2020/04/30	6	53.97	6	54.40	53.60	0	5,120	0.00%
2020/04/29	6	54.37	23	53.80	53.30	-17	5,081	-0.33%
2020/04/28	18	57.01	2	57.50	55.50	16	5,019	0.32%
2020/04/27	9	54.31	3	54.17	54.60	6	4,773	0.13%
2020/04/24	1	50.10	14	50.61	49.65	-13	4,577	-0.28%
2020/04/23	13	48.22	5	48.33	49.90	8	4,435	0.18%
2020/04/22	2	46.25	3	46.85	46.80	-1	4,259	-0.02%
2020/04/21	1	45.95	6	45.50	47.00	-5	4,177	-0.12%
2020/04/20	3	46.90	7	47.11	47.90	-4	4,046	-0.10%
2020/04/17	3	43.53	1	43.50	43.55	2	3,852	0.05%
2020/04/16	2	44.75	0	0.00	44.15	2	3,812	0.05%
2020/04/15	0	0.00	7	44.54	43.85	-7	3,784	-0.18%
2020/04/14	2	45.50	0	0.00	45.25	2	3,722	0.05%
2020/04/10	2	45.50	0	45.20	45.20	2	3,668	0.05%
2020/04/09	0	0.00	1	47.25	45.90	-1	3,647	-0.03%
2020/04/08	2	47.00	15	46.73	47.00	-13	3,579	-0.36%
2020/04/07	15	45.61	0	0.00	45.55	15	3,517	0.43%
2020/04/06	1	46.85	1	44.30	46.60	0	3,466	0.00%
2020/04/01	0	0.00	8	44.03	43.95	-8	3,387	-0.24%
2020/03/31	1	45.05	2	45.05	45.10	-1	3,353	-0.03%
2020/03/30	14	46.84	0	0.00	46.00	14	3,322	0.42%
2020/03/27	0	0.00	9	44.12	43.75	-9	3,257	-0.28%
2020/03/26	9	44.64	1	44.20	45.00	8	3,209	0.25%
2020/03/25	0	0.00	2	43.45	43.35	-2	3,147	-0.06%
2020/03/24	1	43.00	0	0.00	43.00	1	3,095	0.03%
2020/03/23	1	45.10	0	0.00	43.40	1	3,043	0.03%
2020/03/20	3	45.70	5	45.52	45.10	-2	2,997	-0.07%
2020/03/19	7	45.30	0	0.00	44.10	7	2,933	0.24%
2020/03/18	0	0.00	1	47.20	46.30	-1	2,841	-0.04%
2020/03/17	5	44.60	8	45.11	45.95	-3	2,740	-0.11%
2020/03/16	4	39.70	10	42.05	42.05	-6	2,594	-0.23%
2020/03/13	0	0.00	5	38.25	38.25	-5	2,542	-0.20%
2020/03/12	1	42.50	14	42.63	42.45	-13	2,510	-0.52%
2020/03/11	9	47.69	6	47.40	46.95	3	2,441	0.12%
2020/03/10	2	48.50	0	0.00	46.65	2	2,409	0.08%
2020/03/09	2	51.25	5	52.24	50.10	-3	2,347	-0.13%
2020/03/06	8	51.53	14	50.46	51.40	-6	2,282	-0.26%
2020/03/05	14	50.51	26	50.04	50.10	-12	2,216	-0.54%
2020/03/04	9	52.81	6	52.20	52.70	3	2,117	0.14%
2020/03/03	5	51.94	10	52.38	51.80	-5	2,073	-0.24%
2020/03/02	14	54.47	13	54.17	54.50	1	2,003	0.05%
2020/02/27	13	51.68	2	51.60	51.00	11	1,886	0.58%
2020/02/26	17	51.68	21	52.33	52.50	-4	1,814	-0.22%
2020/02/25	35	51.37	36	51.35	52.30	-1	1,648	-0.06%
2020/02/21	1	42.65	2	43.30	43.30	-1	1,266	-0.08%
2020/02/20	10	39.72	2	39.95	39.40	8	1,148	0.70%
2020/02/19	16	41.06	5	40.28	41.50	11	1,058	1.04%
2020/02/18	26	37.89	3	39.10	39.40	23	846	2.72%
2020/02/17	1	33.55	0	0.00	35.85	1	687	0.15%
2020/02/14	0	0.00	4	32.78	32.60	-4	601	-0.66%
2020/02/13	3	33.15	0	0.00	33.00	3	580	0.52%
2020/02/11	1	31.55	2	31.78	31.45	-1	516	-0.19%
2020/02/10	1	32.30	5	32.05	32.00	-4	505	-0.79%
2020/02/05	5	31.00	0	0.00	30.90	5	451	1.11%
2020/02/04	0	0.00	10	32.10	32.10	-10	433	-2.30%
2020/02/03	20	33.03	1	31.60	34.90	19	371	5.12%
2020/01/30	1	33.80	0	0.00	33.80	1	254	0.39%
2020/01/08	0	0.00	2	28.85	28.85	-2	201	-0.99%
2020/01/07	0	0.00	1	29.90	29.55	-1	198	-0.50%
2020/01/06	2	30.10	0	0.00	30.10	2	192	1.04%
2020/01/03	2	29.50	1	30.10	29.80	1	183	0.55%
2019/12/13	0	0.00	1	28.60	28.05	-1	124	-0.81%
2019/12/12	1	29.05	1	29.25	28.60	0	121	0.00%
2019/12/10	1	28.00	0	0.00	28.00	1	110	0.91%
2019/12/09	1	27.50	0	0.00	27.70	1	107	0.93%
2019/12/03	0	0.00	1	27.05	27.05	-1	105	-0.95%
2019/11/07	0	0.00	1	29.00	29.25	-1	108	-0.92%
2019/11/01	1	28.45	0	0.00	29.90	1	103	0.96%
2019/10/23	0	0.00	3	27.60	27.75	-3	101	-2.97%
2019/07/11	0	0.00	1	32.20	32.15	-1	112	-0.89%
2019/07/10	0	0.00	1	32.30	32.15	-1	112	-0.89%
2019/07/09	2	32.38	0	0.00	32.25	2	114	1.75%
2019/07/01	0	0.00	1	32.35	32.35	-1	132	-0.75%
2019/06/27	1	32.20	0	0.00	32.30	1	139	0.72%
2019/06/25	0	0.00	1	32.10	32.10	-1	143	-0.70%
2019/06/24	1	32.20	1	32.00	32.05	0	144	0.00%
2019/06/21	1	32.00	0	0.00	31.95	1	146	0.68%
2019/05/17	0	0.00	2	32.30	32.00	-2	232	-0.86%
2019/05/06	1	33.95	0	0.00	34.10	1	236	0.42%
2019/04/02	1	34.90	0	0.00	34.90	1	227	0.44%
2019/03/22	20	35.58	0	0.00	35.65	20	229	8.73%
2019/03/04	5	35.50	0	0.00	35.35	5	235	2.12%
2019/02/18	0	0.00	1	36.15	36.25	-1	248	-0.40%
2019/02/15	0	0.00	1	35.95	36.20	-1	246	-0.41%
2019/02/14	1	36.00	0	0.00	35.85	1	241	0.41%
2019/01/22	0	0.00	2	35.00	35.10	-2	279	-0.72%
2019/01/17	1	34.90	0	0.00	35.00	1	287	0.35%
2018/12/27	0	0.00	30.8	34.95	34.85	-30.8	404	-7.62%
2018/11/19	0	0.00	3	36.40	36.30	-3	454	-0.66%
2018/11/13	0	0.00	1	36.35	36.90	-1	451	-0.22%
2018/11/12	0	0.00	10	37.00	37.00	-10	451	-2.21%
2018/11/08	10	36.95	0	0.00	36.60	10	447	2.23%
2018/11/07	0	0.00	5	36.42	36.10	-5	444	-1.12%
2018/10/31	0	0.00	2	37.00	36.25	-2	435	-0.46%
2018/10/25	0	0.00	1	34.95	34.20	-1	416	-0.24%
2018/10/23	0	0.00	14	36.47	36.00	-14	409	-3.42%
2018/10/22	14	36.18	3	36.20	36.45	11	405	2.71%
2018/10/19	1	35.30	0	0.00	35.40	1	403	0.25%
2018/10/18	1	36.80	3	36.57	36.25	-2	404	-0.49%
2018/10/17	1	36.45	0	0.00	36.05	1	407	0.25%
2018/10/16	2	36.80	0	0.00	36.15	2	409	0.49%
2018/10/15	0	0.00	6	36.72	36.55	-6	404	-1.48%
2018/10/12	6	34.75	0	0.00	34.60	6	395	1.52%
2018/10/11	0	0.00	9	34.20	34.15	-9	388	-2.32%
2018/10/09	10	39.70	7	38.60	37.85	3	367	0.82%
2018/10/08	15	40.20	13	40.06	40.45	2	349	0.57%
2018/10/05	4	38.39	3	38.35	38.45	1	320	0.31%
2018/10/04	10	38.75	1	38.70	38.60	9	298	3.02%
2018/10/03	2	38.85	10	38.85	38.85	-8	264	-3.02%
2018/10/01	1	35.90	0	0.00	35.90	1	220	0.45%
2018/09/28	0	0.00	6	34.55	34.95	-6	216	-2.77%
2018/09/21	0	0.00	2	35.90	35.35	-2	222	-0.90%
2018/09/17	0	0.00	11	34.77	35.00	-11	225	-4.88%
2018/09/14	0	0.00	10	35.00	35.05	-10	243	-4.10%
2018/09/13	12	35.69	20	35.00	35.05	-8	283	-2.82%
2018/09/11	5	34.20	0	0.00	34.90	5	265	1.88%
2018/08/31	0	0.00	1	32.20	32.25	-1	261	-0.38%
2018/08/17	0	0.00	9	32.20	32.45	-9	296	-3.04%
2018/08/16	9	33.50	0	0.00	32.50	9	297	3.03%
2018/08/06	0	0.00	3	34.40	34.40	-3	338	-0.89%
2018/08/02	0	0.00	2	34.50	34.20	-2	350	-0.57%
2018/07/17	0	0.00	3	34.30	34.60	-3	569	-0.53%
2018/06/25	10	38.50	1	37.60	37.00	9	977	0.92%
2018/06/22	1	39.00	1	38.70	38.50	0	959	0.00%
2018/06/12	0	0.00	5	32.60	32.45	-5	948	-0.53%
2018/06/05	3	33.50	2	33.90	32.95	1	971	0.10%
2018/06/04	0	0.00	8	33.86	33.60	-8	973	-0.82%
2018/05/31	10	31.90	0	0.00	32.70	10	971	1.03%
2018/05/29	0	0.00	2	31.85	32.00	-2	975	-0.21%
2018/05/24	0	0.00	1	32.50	32.15	-1	983	-0.10%
2018/05/23	0	0.00	5	32.65	32.30	-5	986	-0.51%
2018/05/15	0	0.00	1	32.65	32.85	-1	1,020	-0.10%
2018/05/11	0	0.00	1	34.65	34.60	-1	1,048	-0.10%
2018/05/10	0	0.00	8	35.00	34.70	-8	1,070	-0.75%
2018/05/09	0	0.00	2	35.20	34.75	-2	1,087	-0.18%
2018/05/08	5	35.92	0	0.00	36.10	5	1,095	0.46%
2018/05/07	2	36.00	2	36.05	35.85	0	1,103	0.00%
2018/05/03	3	37.00	6	37.09	36.65	-3	1,079	-0.28%
2018/05/02	2	39.75	0	0.00	39.15	2	1,060	0.19%
2018/04/27	5	38.33	2	38.10	38.05	3	1,053	0.28%
2018/04/26	1	39.50	3	39.83	39.00	-2	1,040	-0.19%
2018/04/25	9	40.89	0	0.00	40.80	9	1,012	0.89%
2018/04/24	10	42.10	15	42.80	43.00	-5	992	-0.50%
2018/04/23	1	41.00	5	41.59	41.60	-4	967	-0.41%
2018/04/20	2	40.23	1	40.20	40.20	1	951	0.11%
2018/04/19	5	42.00	1	41.85	41.20	4	951	0.42%
2018/04/18	1	39.85	1	39.45	39.45	0	920	0.00%
2018/04/17	21	41.37	32	41.81	41.00	-11	882	-1.25%