高端疫苗 (6547)-元富-大昌券商分點個股進出

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
47.60
漲跌
▲0.15
漲幅
+0.32%
成交量
393張
產業
上櫃生技醫療類股
712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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/08/30	0	0.00	0	49.35	49.60	0	1,286	0.00%
2024/08/29	5	48.47	1	48.45	48.95	4	1,288	0.31%
2024/08/28	0	0.00	0	48.30	48.30	0	1,294	0.00%
2024/08/23	0	0.00	0.1	48.45	48.90	-0.1	1,322	0.00%
2024/08/22	0	0.00	0.1	48.60	48.90	-0.1	1,328	0.00%
2024/08/21	0	0.00	0	48.60	48.40	0	1,337	0.00%
2024/08/20	4	48.61	0.1	48.91	48.65	4	1,343	0.29%
2024/08/19	0	0.00	0	47.25	47.30	0	1,328	0.00%
2024/08/16	0	0.00	0	46.85	46.75	0	1,326	0.00%
2024/08/15	0	0.00	0	46.35	46.35	0	1,323	0.00%
2024/08/13	0	0.00	0	46.20	46.30	0	1,338	0.00%
2024/08/12	0	0.00	0	45.35	45.25	0	1,341	0.00%
2024/08/09	0	0.00	0.1	44.35	44.25	-0.1	1,337	0.00%
2024/08/08	0	0.00	0	44.30	43.90	0	1,342	0.00%
2024/08/07	0	0.00	0.1	44.25	44.10	-0.1	1,365	0.00%
2024/07/30	1	46.05	0	0.00	47.20	1	1,318	0.08%
2024/07/29	0.1	46.80	0	0.00	46.00	0.1	1,314	0.01%
2024/07/26	0	0.00	28	48.50	48.50	-28	1,286	-2.18%
2024/07/23	0	0.00	1	48.70	48.70	-1	1,288	-0.08%
2024/07/18	2	49.85	0	0.00	49.70	2	1,271	0.16%
2024/07/15	0.1	51.00	0	0.00	51.30	0.1	1,243	0.01%
2024/07/05	0	0.00	2	53.70	53.50	-2	1,273	-0.16%
2024/07/02	4	55.05	2	54.20	54.20	2	1,260	0.16%
2024/06/21	27	52.90	0	0.00	52.20	27	1,131	2.39%
2024/06/20	1	53.10	0	0.00	53.10	1	1,125	0.09%
2024/06/19	2	52.40	0	0.00	52.30	2	1,155	0.17%
2024/06/17	5	52.60	2.1	52.41	53.70	2.9	1,145	0.25%
2024/06/14	0	0.00	0.1	51.40	51.30	-0.1	1,119	-0.01%
2024/06/13	11	51.19	1	50.80	50.80	10	1,117	0.90%
2024/06/11	3	52.60	0	0.00	52.10	3	1,124	0.27%
2024/06/07	0	0.00	2	51.20	51.60	-2	1,135	-0.18%
2024/06/04	1	50.70	2	50.80	50.50	-1	1,197	-0.08%
2024/05/30	2.2	50.97	0	0.00	50.30	2.2	1,236	0.18%
2024/05/29	0	51.40	0	0.00	51.60	0	1,242	0.00%
2024/05/28	0	0.00	1	51.00	51.30	-1	1,245	-0.08%
2024/05/24	1	51.70	0	0.00	51.60	1	1,234	0.08%
2024/05/21	1	53.40	1	53.80	53.80	0	1,253	0.00%
2024/05/20	1	54.00	0	0.00	54.00	1	1,259	0.08%
2024/05/17	1	53.70	2	54.55	54.70	-1	1,260	-0.08%
2024/05/16	0	0.00	4	52.85	53.90	-4	1,261	-0.32%
2024/05/13	1	53.50	0	0.00	52.90	1	1,397	0.07%
2024/05/09	1	53.70	3	53.40	53.60	-2	1,389	-0.15%
2024/05/08	3	53.90	0	0.00	53.80	3	1,392	0.22%
2024/05/07	5	52.90	1	53.10	53.00	4	1,396	0.29%
2024/05/06	8	54.10	0	0.00	53.60	8	1,396	0.57%
2024/05/03	1	52.30	0	0.00	52.40	1	1,392	0.07%
2024/04/29	1	50.80	2	51.65	52.00	-1	1,408	-0.07%
2024/04/26	1	51.40	0	0.00	51.30	1	1,411	0.07%
2024/04/24	2	50.70	1	52.20	52.50	1	1,468	0.07%
2024/04/17	0	0.00	1	51.20	51.30	-1	1,615	-0.06%
2024/04/16	0	48.90	0	0.00	48.50	0	1,602	0.00%
2024/04/15	0	51.30	0	0.00	50.70	0	1,585	0.00%
2024/04/01	1	52.80	0	0.00	52.90	1	1,587	0.06%
2024/03/25	0	0.00	1	53.30	53.50	-1	1,596	-0.06%
2024/03/22	0	52.10	1	51.90	53.00	-1	1,597	-0.06%
2024/03/21	0	53.50	0	0.00	53.10	0	1,572	0.00%
2024/03/18	1	54.20	0	0.00	54.00	1	1,598	0.06%
2024/03/14	0	54.00	0	0.00	54.00	0	1,693	0.00%
2024/03/13	0	54.10	0	0.00	54.00	0	1,702	0.00%
2024/03/11	1	56.10	1.5	56.07	55.20	-0.5	1,733	-0.03%
2024/03/08	0	57.90	0	0.00	57.50	0	1,760	0.00%
2024/03/07	0	58.00	5	58.58	59.30	-5	1,806	-0.28%
2024/02/26	0	0.00	0.2	60.90	61.50	-0.2	1,860	-0.01%
2024/02/23	1	60.70	0	0.00	60.60	1	1,854	0.05%
2024/02/21	0	0.00	1	62.10	61.90	-1	1,850	-0.05%
2024/02/20	0	0.00	1	62.70	62.30	-1	1,862	-0.05%
2024/02/16	0	0.00	3.2	62.16	62.50	-3.2	1,890	-0.17%
2024/02/15	1	62.00	5	61.80	61.80	-4	1,890	-0.21%
2024/02/05	3	64.90	1	64.80	65.30	2	1,870	0.11%
2024/02/02	0	0.00	4	59.33	60.10	-4	1,786	-0.22%
2024/02/01	0	0.00	16	60.25	60.00	-16	1,789	-0.89%
2024/01/31	0	0.00	22.7	60.01	60.20	-22.7	1,794	-1.26%
2024/01/30	0	60.20	10	60.30	60.00	-10	1,806	-0.55%
2024/01/29	1	60.90	0	0.00	61.30	1	1,820	0.06%
2024/01/26	0	61.40	0	0.00	60.90	0	1,825	0.00%
2024/01/25	1	61.41	0	0.00	61.40	1	1,817	0.06%
2024/01/24	0	0.00	1	63.11	63.10	-1	1,795	-0.06%
2024/01/23	1	63.30	0.1	63.40	63.30	0.9	1,807	0.05%
2024/01/18	0	0.00	5	65.70	65.40	-5	1,776	-0.28%
2024/01/17	4	68.33	2	68.70	67.20	2	1,764	0.11%
2024/01/16	2	67.90	0	0.00	67.00	2	1,741	0.11%
2024/01/15	1	68.70	5	68.60	68.60	-4	1,750	-0.23%
2024/01/12	0	0.00	3	67.90	68.00	-3	1,705	-0.18%
2024/01/11	2	65.10	0	0.00	65.30	2	1,683	0.12%
2024/01/09	0	0.00	8	68.00	67.10	-8	1,676	-0.48%
2023/12/29	0	0.00	10	69.90	70.10	-10	1,808	-0.55%
2023/12/27	1.5	70.06	0	0.00	69.90	1.5	1,898	0.08%
2023/12/25	4	69.10	0	0.00	69.00	4	1,917	0.21%
2023/12/19	1	69.30	0	0.00	69.20	1	1,942	0.05%
2023/12/18	1	69.70	0	70.10	69.30	1	1,946	0.05%
2023/12/14	1	70.00	0	0.00	69.70	1	1,953	0.05%
2023/12/13	2	70.90	3	70.60	70.40	-1	1,948	-0.05%
2023/12/12	1	71.30	0	0.00	70.60	1	1,971	0.05%
2023/12/11	7	72.79	1	72.70	71.10	6	1,981	0.30%
2023/12/07	1	75.70	1	75.50	75.00	0	1,977	0.00%
2023/12/05	13	74.56	5	75.60	75.90	8	2,026	0.39%
2023/12/04	2	74.30	8	75.26	74.80	-6	1,996	-0.30%
2023/12/01	0	0.00	1	72.90	72.70	-1	1,987	-0.05%
2023/11/30	1	71.60	0	0.00	71.90	1	2,096	0.05%
2023/11/28	0	0.00	1	69.90	70.70	-1	2,705	-0.04%
2023/11/27	5	69.84	6	70.63	69.80	-1	2,958	-0.03%
2023/11/24	1	68.80	0	0.00	68.70	1	2,948	0.03%
2023/11/16	1	67.90	0	0.00	67.70	1	3,000	0.03%
2023/11/15	2	69.60	0.1	70.20	69.10	1.9	3,000	0.06%
2023/11/09	4	73.25	0	0.00	72.00	4	3,059	0.13%
2023/11/08	7	73.20	0	0.00	72.80	7	3,140	0.22%
2023/11/07	3	73.30	0	0.00	72.90	3	3,233	0.09%
2023/11/06	4	73.10	0	0.00	73.10	4	3,228	0.12%
2023/11/01	1	69.70	0	0.00	69.70	1	3,206	0.03%
2023/10/31	1	71.10	1	69.60	69.60	0	3,219	0.00%
2023/10/26	1	69.60	2	69.70	69.60	-1	3,261	-0.03%
2023/10/23	0	0.00	1	70.60	70.50	-1	3,266	-0.03%
2023/10/20	0	0.00	1	69.00	68.70	-1	3,254	-0.03%
2023/10/19	1	70.50	0	0.00	70.20	1	3,244	0.03%
2023/10/18	2	70.05	0	0.00	69.70	2	3,254	0.06%
2023/10/16	0.1	74.01	5	74.12	73.70	-4.9	3,256	-0.15%
2023/10/13	0	0.00	1	73.40	72.70	-1	3,238	-0.03%
2023/10/12	1	73.00	0	0.00	72.90	1	3,244	0.03%
2023/10/11	7	73.04	0	0.00	72.10	7	3,236	0.22%
2023/10/06	0.4	76.10	9	75.81	76.20	-8.6	3,216	-0.27%
2023/10/05	2	73.95	0	0.00	74.00	2	3,163	0.06%
2023/10/04	0	0.00	1	73.70	73.40	-1	3,160	-0.03%
2023/10/03	2	75.20	5	75.74	74.00	-3	3,151	-0.10%
2023/09/28	0	0.00	1	73.60	72.80	-1	3,076	-0.03%
2023/09/22	0	0.00	1	72.80	72.90	-1	3,063	-0.03%
2023/09/21	4	72.18	1.1	72.35	72.10	2.9	3,087	0.09%
2023/09/20	4	73.00	0	0.00	73.00	4	3,081	0.13%
2023/09/18	1	72.70	0	0.00	72.60	1	3,054	0.03%
2023/09/15	0	0.00	2	73.40	73.50	-2	3,046	-0.07%
2023/09/14	1	73.50	0	0.00	73.50	1	3,022	0.03%
2023/09/13	1.6	73.79	2	72.60	73.90	-0.4	3,015	-0.01%
2023/09/12	4	70.33	0	0.00	70.00	4	2,982	0.13%
2023/09/11	1	74.60	0	0.00	72.00	1	2,948	0.03%
2023/09/08	1	73.40	2	73.50	73.40	-1	2,883	-0.03%
2023/09/07	7	72.74	2	73.15	72.70	5	2,863	0.17%
2023/09/06	1	73.00	0	0.00	72.50	1	2,844	0.04%
2023/09/05	6	70.75	8	72.55	72.70	-2	2,784	-0.07%
2023/09/04	1	72.70	2.1	73.09	72.70	-1.1	2,640	-0.04%
2023/09/01	6.2	77.53	4	79.23	77.60	2.2	2,495	0.09%
2023/08/31	18	76.29	5	76.28	76.30	13	2,029	0.64%
2023/08/30	2	69.40	1	69.40	69.40	1	1,765	0.06%
2023/08/29	0	0.00	7	63.50	63.10	-7	1,747	-0.40%
2023/08/28	0	0.00	20	61.20	61.60	-20	1,725	-1.16%
2023/08/25	2	61.00	25	61.70	60.90	-23	1,738	-1.32%
2023/08/24	0	0.00	1	62.30	61.20	-1	1,739	-0.06%
2023/08/23	0	0.00	3	63.20	62.30	-3	1,741	-0.17%
2023/08/21	0	0.00	1	63.20	63.00	-1	1,769	-0.06%
2023/08/14	7	63.00	9	64.48	62.70	-2	1,747	-0.11%
2023/08/11	1	58.10	1	58.00	62.50	0	1,653	0.00%
2023/08/10	0	0.00	2	57.90	57.90	-2	1,566	-0.13%
2023/08/09	1	59.50	0	0.00	59.10	1	1,572	0.06%
2023/08/07	10	59.50	0.2	59.50	59.00	9.9	1,611	0.61%
2023/08/01	0	0.00	1	57.00	57.00	-1	1,638	-0.06%
2023/07/31	0	0.00	20	58.90	57.00	-20	1,660	-1.20%
2023/07/25	1	60.50	0	0.00	60.20	1	1,692	0.06%
2023/07/20	1	60.90	9	60.90	61.70	-8	1,745	-0.46%
2023/07/17	0	0.00	0.1	60.00	60.30	-0.1	1,953	0.00%
2023/07/14	8	58.14	0	0.00	57.80	8	1,999	0.40%
2023/07/13	0	58.60	2	58.30	57.50	-2	2,108	-0.09%
2023/07/12	0	59.60	4.8	60.00	59.60	-4.8	2,577	-0.19%
2023/07/11	0	60.40	1	60.10	60.00	-1	2,941	-0.03%
2023/07/10	2	60.50	0	0.00	60.30	2	2,989	0.07%
2023/07/07	0	0.00	1	60.60	60.80	-1	2,994	-0.03%
2023/07/05	0	0.00	1	61.50	61.10	-1	3,025	-0.03%
2023/07/03	4	61.50	0	0.00	61.10	4	3,076	0.13%
2023/06/30	0	0.00	1	61.70	61.60	-1	3,072	-0.03%
2023/06/29	0	0.00	3	62.30	63.00	-3	3,060	-0.10%
2023/06/28	0	0.00	2	61.20	61.30	-2	3,035	-0.07%
2023/06/27	2	60.80	0.1	60.90	60.50	1.9	3,057	0.06%
2023/06/21	0	0.00	0.4	60.00	60.00	-0.4	3,074	-0.01%
2023/06/19	5	61.60	0	0.00	61.00	5	3,094	0.16%
2023/06/14	1	59.50	0	0.00	59.40	1	3,105	0.03%
2023/06/13	7	59.52	0	0.00	59.50	7	3,129	0.22%
2023/06/12	0	60.70	0	0.00	60.30	0	3,157	0.00%
2023/06/09	0	0.00	0.1	61.50	61.20	-0.1	3,173	0.00%
2023/06/08	1	61.10	0	0.00	61.10	1	3,238	0.03%
2023/06/06	0	62.30	0	0.00	62.60	0	3,492	0.00%
2023/06/02	0	61.80	0	0.00	61.50	0	3,541	0.00%
2023/05/30	0	62.00	0	0.00	61.90	0	3,663	0.00%
2023/05/25	1	65.80	0	0.00	63.50	1	3,810	0.03%
2023/05/18	0	0.00	1.5	59.47	59.20	-1.5	3,913	-0.04%
2023/05/17	0.4	59.10	0	0.00	59.10	0.4	3,946	0.01%
2023/05/16	0	0.00	0.1	58.60	58.60	-0.1	3,952	0.00%
2023/05/11	0	60.96	0	0.00	60.40	0	4,047	0.00%
2023/05/10	0	62.20	0	0.00	62.70	0	4,056	0.00%
2023/05/09	0	61.70	0	0.00	61.70	0	4,103	0.00%
2023/05/08	1	63.60	1	66.00	63.60	0	4,094	0.00%
2023/05/05	1	64.21	0	0.00	65.50	1	4,068	0.02%
2023/05/04	2	63.50	1	62.30	63.50	1	4,039	0.02%
2023/05/03	4.5	65.34	0	0.00	63.30	4.5	4,031	0.11%
2023/05/02	0	65.85	0	0.00	65.60	0	4,029	0.00%
2023/04/28	1	65.90	38	66.21	65.90	-37	4,036	-0.92%
2023/04/27	0	66.30	0.2	66.40	65.70	-0.2	4,041	0.00%
2023/04/26	0	0.00	1	66.30	66.50	-1	4,036	-0.02%
2023/04/25	1	67.60	1	67.70	67.50	0	4,029	0.00%
2023/04/24	8.3	69.45	0	0.00	67.60	8.3	3,998	0.21%
2023/04/21	1	65.71	0	0.00	65.70	1	3,913	0.03%
2023/04/20	1	69.50	0	0.00	68.50	1	3,880	0.03%
2023/04/19	2	68.10	3	69.20	69.40	-1	3,802	-0.03%
2023/04/18	2	68.21	0	0.00	67.50	2	3,811	0.05%
2023/04/17	44	70.40	41	69.85	69.90	3	3,746	0.08%
2023/04/14	11	67.74	15	68.69	69.30	-4	3,283	-0.12%
2023/04/13	2	63.00	20	63.00	63.00	-18	3,004	-0.60%
2023/04/12	0	0.00	1	57.40	57.30	-1	3,133	-0.03%
2023/04/11	7	56.76	1	56.90	56.90	6	3,152	0.19%
2023/04/10	1	58.50	3	58.60	58.10	-2	3,158	-0.06%
2023/04/07	1	59.99	1	60.60	59.30	0	3,155	0.00%
2023/04/06	0	58.40	0	0.00	58.50	0	3,158	0.00%
2023/03/30	1	57.30	1	57.70	57.80	0	3,198	0.00%
2023/03/28	3	57.47	2	58.80	56.80	1	3,283	0.03%
2023/03/27	1	59.40	0.2	58.70	58.30	0.8	3,262	0.02%
2023/03/24	1	57.50	0	0.00	57.90	1	3,271	0.03%
2023/03/23	3	57.40	0	0.00	56.80	3	3,279	0.09%
2023/03/17	1	56.60	2	56.80	56.80	-1	3,335	-0.03%
2023/03/16	0.1	57.80	0	0.00	56.40	0.1	3,347	0.00%
2023/03/15	1	57.70	4	59.38	59.50	-3	3,367	-0.09%
2023/03/13	3	57.90	5	58.20	57.00	-2	3,474	-0.06%
2023/03/10	18	61.44	1	62.10	60.40	17	3,440	0.49%
2023/03/09	35	60.88	1	62.00	62.10	34	3,367	1.01%
2023/03/07	0	56.30	0	0.00	56.40	0	3,378	0.00%
2023/03/06	0.1	55.96	0	0.00	55.70	0.1	3,475	0.00%
2023/03/03	0	56.64	0	0.00	56.40	0	3,480	0.00%
2023/03/02	1.1	56.59	0	0.00	56.60	1.1	3,467	0.03%
2023/03/01	0	57.50	0	0.00	57.20	0	3,427	0.00%
2023/02/24	0	61.70	0	0.00	61.70	0	3,384	0.00%
2023/02/22	0.1	61.20	0	0.00	61.10	0.1	3,423	0.00%
2023/02/20	0	63.10	0	0.00	63.30	0	3,668	0.00%
2023/02/17	4	65.85	2	63.90	63.80	2	3,653	0.05%
2023/02/13	2	69.80	4	69.12	68.20	-2	3,811	-0.05%
2023/02/08	1	75.20	0	0.00	75.20	1	4,044	0.02%
2023/02/07	2	77.85	1	77.60	77.20	1	4,045	0.02%
2023/01/30	0	0.00	0.1	71.72	71.80	-0.1	4,322	0.00%
2023/01/16	0.1	72.40	0	0.00	73.30	0.1	4,494	0.00%
2023/01/09	0	0.00	2	74.00	75.20	-2	4,756	-0.04%
2023/01/06	1	74.90	0	0.00	72.90	1	4,788	0.02%
2023/01/05	2	73.45	4	73.33	73.50	-2	4,804	-0.04%
2023/01/04	0	0.00	1	69.50	70.80	-1	4,912	-0.02%
2023/01/03	0	66.90	2	67.65	67.90	-2	4,958	-0.04%
2022/12/30	3	64.77	4	65.00	69.50	-1	4,921	-0.02%
2022/12/28	4	70.30	0	0.00	68.60	4	4,816	0.08%
2022/12/26	0	0.00	1	74.00	73.00	-1	4,857	-0.02%
2022/12/20	2	74.60	0	0.00	72.00	2	5,026	0.04%
2022/12/19	0	0.00	4	77.70	76.40	-4	5,090	-0.08%
2022/12/16	5	77.14	0	0.00	76.30	5	5,213	0.10%
2022/12/15	0	0.00	2	79.90	78.60	-2	5,303	-0.04%
2022/12/14	1	78.60	0	0.00	80.90	1	5,426	0.02%
2022/12/13	1	80.01	2	81.40	80.00	-1	5,462	-0.02%
2022/12/12	3	80.40	0	0.00	79.30	3	5,510	0.05%
2022/12/09	0	0.00	1	82.10	82.60	-1	5,613	-0.02%
2022/12/08	1	80.00	0	0.00	81.80	1	5,606	0.02%
2022/12/07	0	0.00	2	79.10	79.10	-2	5,618	-0.04%
2022/12/06	1	84.40	0	0.00	81.40	1	5,603	0.02%
2022/12/05	1	82.40	1	82.90	82.80	0	5,522	0.00%
2022/12/01	2	81.45	0	0.00	80.70	2	5,476	0.04%
2022/11/29	0	0.00	1	78.60	79.40	-1	5,442	-0.02%
2022/11/28	4	71.30	6	73.25	74.90	-2	5,366	-0.04%
2022/11/25	0.1	76.50	4	77.00	75.70	-3.9	5,464	-0.07%
2022/11/24	0.1	77.80	1	78.80	77.80	-0.9	5,488	-0.02%
2022/11/21	1	81.80	0	0.00	80.20	1	5,421	0.02%
2022/11/17	6	81.63	0	0.00	79.30	6	5,383	0.11%
2022/11/16	0	0.00	0.5	84.10	84.10	-0.5	5,176	-0.01%
2022/11/15	10	75.70	0	0.00	76.50	10	5,100	0.20%
2022/11/14	0	0.00	1.3	74.32	75.80	-1.3	5,076	-0.03%
2022/11/11	1	72.80	1	73.90	73.50	0	5,037	0.00%
2022/11/10	2	72.60	0	0.00	71.20	2	4,983	0.04%
2022/11/09	1	69.80	2	71.15	71.80	-1	4,916	-0.02%
2022/11/08	3	67.33	0	0.00	66.80	3	4,810	0.06%
2022/11/07	11	71.39	10	70.21	68.50	1	4,729	0.02%
2022/11/04	0	0.00	2	73.70	73.70	-2	4,460	-0.05%
2022/11/03	0	0.00	3	67.00	67.00	-3	4,479	-0.07%
2022/11/02	0	0.00	1	67.30	67.80	-1	4,444	-0.02%
2022/11/01	2	67.30	0	0.00	65.00	2	4,398	0.05%
2022/10/26	4	62.55	0	0.00	63.60	4	4,376	0.09%
2022/10/25	0	0.00	2	64.60	65.20	-2	4,280	-0.05%
2022/10/24	0	0.00	2	62.00	63.00	-2	4,208	-0.05%
2022/10/21	2	62.95	3	61.20	60.50	-1	4,104	-0.02%
2022/10/19	10.1	69.50	2	72.50	69.30	8.1	3,917	0.21%
2022/10/18	1	71.30	0.1	71.90	71.50	0.9	3,890	0.02%
2022/10/17	0.1	66.20	2.1	67.92	70.80	-2	3,888	-0.05%
2022/10/13	1.1	69.09	2	69.10	68.80	-0.9	3,779	-0.02%
2022/10/12	3.5	74.29	2	76.50	73.20	1.5	3,689	0.04%
2022/10/11	2	69.60	1	72.10	69.60	1	3,548	0.03%
2022/10/07	1.1	76.08	2	75.65	75.10	-1	3,465	-0.03%
2022/10/06	1	77.20	0	0.00	77.20	1	3,418	0.03%
2022/10/05	0	0.00	1	80.10	78.50	-1	3,383	-0.03%
2022/10/04	0	81.15	14.3	83.25	80.80	-14.3	3,366	-0.42%
2022/10/03	1	80.40	0	0.00	79.60	1	3,337	0.03%
2022/09/30	2	76.50	2	78.30	79.70	0	3,309	0.00%
2022/09/29	3.1	80.65	2	79.70	79.60	1.1	3,262	0.04%
2022/09/28	0.3	81.73	1	85.20	78.80	-0.7	3,213	-0.02%
2022/09/27	0	0.00	2	83.30	86.90	-2	3,177	-0.06%
2022/09/26	1	86.21	3	86.90	85.60	-2	3,159	-0.06%
2022/09/23	1.2	88.65	4.5	89.45	88.40	-3.3	3,087	-0.11%
2022/09/22	2	95.35	8	94.00	95.50	-6	2,972	-0.20%
2022/09/21	7.1	97.85	14	99.29	95.30	-7	2,867	-0.24%
2022/09/20	4	102.63	2	101.25	101.50	2	2,744	0.07%
2022/09/19	1	102.00	1	103.00	102.50	0	2,755	0.00%
2022/09/16	16	106.69	10.5	106.62	106.50	5.5	2,761	0.20%
2022/09/15	2	117.00	0	0.00	115.00	2	2,694	0.07%
2022/09/14	2.5	117.00	1	117.00	116.50	1.5	2,691	0.06%
2022/09/13	1	124.00	2	121.50	121.50	-1	2,654	-0.04%
2022/09/12	2	127.47	0	0.00	127.50	2	2,622	0.08%
2022/09/08	0	0.00	0.7	130.00	130.50	-0.7	2,580	-0.03%
2022/09/07	7	129.29	0	0.00	129.50	7	2,580	0.27%
2022/09/06	10	132.00	2.5	132.19	132.50	7.6	2,569	0.29%
2022/09/05	0	138.00	0	0.00	136.50	0	2,551	0.00%
2022/09/02	0.5	138.48	2	137.00	137.50	-1.5	2,534	-0.06%
2022/09/01	3	148.50	3.5	140.15	136.00	-0.5	2,489	-0.02%
2022/08/31	3	139.50	17	146.88	147.00	-14	2,260	-0.62%
2022/08/29	2	131.50	1	133.50	132.50	1	2,191	0.05%
2022/08/26	1	131.50	1	132.50	132.00	0	2,180	0.00%
2022/08/25	1	133.50	3	132.00	131.50	-2	2,162	-0.09%
2022/08/24	4.1	135.51	0	0.00	133.50	4.1	2,135	0.19%
2022/08/23	1	129.50	2	129.50	129.00	-1	2,083	-0.05%
2022/08/22	2	133.00	2.2	132.97	130.50	-0.2	2,066	-0.01%
2022/08/19	1	133.00	0	0.00	132.00	1	2,045	0.05%
2022/08/17	0	0.00	1	137.50	135.00	-1	2,040	-0.05%
2022/08/16	0	134.00	0	0.00	133.50	0	2,027	0.00%
2022/08/15	1	129.01	1	132.00	132.00	0	2,019	0.00%
2022/08/12	1	133.50	0	0.00	132.00	1	2,004	0.05%
2022/08/11	3	135.67	7	134.14	133.50	-4	2,010	-0.20%
2022/08/10	8.5	132.91	3	132.83	134.00	5.5	2,027	0.27%
2022/08/09	2	140.00	2	140.75	140.50	0	2,018	0.00%
2022/08/08	7	140.00	1	140.00	140.00	6	2,148	0.28%
2022/08/04	5	142.50	5	144.40	140.50	0	2,193	0.00%
2022/08/03	6	138.67	2	138.75	139.00	4	2,114	0.19%
2022/08/02	2	191.22	0	0.00	188.00	2	2,109	0.10%
2022/07/29	0	0.00	4	206.38	206.00	-4	2,027	-0.20%
2022/07/27	0	0.00	1	204.50	204.50	-1	2,073	-0.05%
2022/07/26	1	199.50	0	0.00	197.50	1	2,078	0.05%
2022/07/25	10	196.20	10	193.90	199.00	0	2,080	0.00%
2022/07/22	0	0.00	1	195.00	195.00	-1	2,070	-0.05%
2022/07/18	2	182.75	0	0.00	181.50	2	2,226	0.09%
2022/07/13	0	0.00	1	175.50	174.50	-1	2,253	-0.04%
2022/07/07	2	180.00	2	173.00	180.00	0	2,298	0.00%
2022/07/06	1	178.99	1	180.00	174.00	0	2,297	0.00%
2022/07/05	10.1	172.49	11	169.45	177.00	-0.9	2,318	-0.04%
2022/07/04	1.2	178.74	3	176.17	174.50	-1.8	2,264	-0.08%
2022/07/01	1	198.00	0	0.00	193.50	1	2,210	0.05%
2022/06/30	0	0.00	2	205.50	205.00	-2	2,177	-0.09%
2022/06/29	0	0.00	1	207.00	205.50	-1	2,191	-0.05%
2022/06/28	9	208.11	10	207.00	206.00	-1	2,193	-0.05%
2022/06/27	3.1	209.03	2	209.75	209.00	1.1	2,179	0.05%
2022/06/24	1	225.00	3	226.00	226.00	-2	2,117	-0.09%
2022/06/22	0	0.00	1	210.00	206.00	-1	2,050	-0.05%
2022/06/21	1	208.00	0	0.00	216.50	1	2,031	0.05%
2022/06/20	1	207.50	1	209.50	205.50	0	2,041	0.00%
2022/06/17	0	0.00	0	219.50	220.00	0	2,044	0.00%
2022/06/16	0	0.00	1	222.50	220.00	-1	2,092	-0.05%
2022/06/15	0	0.00	1	219.00	217.00	-1	2,113	-0.05%
2022/06/14	0	0.00	0.1	218.50	218.00	-0.1	2,126	0.00%
2022/06/13	1	210.00	0	0.00	210.00	1	2,115	0.05%
2022/06/09	0	0.00	0.3	222.50	220.50	-0.3	2,152	-0.01%
2022/06/08	0	223.00	0	0.00	222.00	0	2,162	0.00%
2022/06/07	0	0.00	1	224.00	222.50	-1	2,150	-0.05%
2022/06/01	3	221.33	0	0.00	220.50	3	2,186	0.14%
2022/05/30	0	0.00	1	221.00	221.00	-1	2,203	-0.05%
2022/05/27	0	219.00	0	0.00	217.00	0	2,263	0.00%
2022/05/26	0	220.00	0	0.00	217.00	0	2,273	0.00%
2022/05/25	0	0.00	1	222.00	221.00	-1	2,286	-0.04%
2022/05/24	0	219.50	0	0.00	216.50	0	2,317	0.00%
2022/05/23	1	224.50	0	0.00	225.00	1	2,309	0.04%
2022/05/20	0	0.00	1	235.00	229.00	-1	2,318	-0.04%
2022/05/19	2	224.50	0	0.00	231.00	2	2,316	0.09%
2022/05/18	0	233.00	0	0.00	229.50	0	2,329	0.00%
2022/05/17	0	230.00	0	0.00	228.00	0	2,362	0.00%
2022/05/16	3	223.22	2	227.50	234.00	1	2,499	0.04%
2022/05/13	0	0.00	7.1	216.00	216.00	-7.1	2,372	-0.30%
2022/05/12	2.1	203.70	0.1	198.50	196.50	2	2,364	0.08%
2022/05/11	0.1	213.83	0	0.00	210.50	0.1	2,321	0.00%
2022/05/10	0	215.50	0	0.00	215.00	0	2,314	0.00%
2022/05/09	0.1	227.00	1	223.00	222.50	-1	2,323	-0.04%
2022/05/06	0	230.59	0.1	232.00	233.50	0	2,330	0.00%
2022/05/05	2	234.50	0	0.00	234.00	2	2,330	0.09%
2022/05/04	8	237.64	5	238.90	236.00	3	2,328	0.13%
2022/05/03	3	251.50	1	255.50	248.50	2	2,308	0.09%
2022/04/29	0	252.50	3	253.67	250.50	-3	2,320	-0.13%
2022/04/28	0	257.00	0	0.00	254.00	0	2,351	0.00%
2022/04/27	2	257.00	0	0.00	256.50	2	2,375	0.08%
2022/04/26	2.1	255.69	0	0.00	255.50	2.1	2,414	0.08%
2022/04/25	4	265.88	4	271.00	262.00	0	2,696	0.00%
2022/04/22	0.2	268.50	3	272.33	268.00	-2.8	2,720	-0.10%
2022/04/21	1	265.50	0	0.00	265.00	1	2,647	0.04%
2022/04/20	20	256.50	1	265.00	267.50	19	2,630	0.72%
2022/04/19	1.1	256.55	0	0.00	256.50	1.1	2,624	0.04%
2022/04/18	7.1	266.07	0	0.00	260.00	7.1	2,634	0.27%
2022/04/15	0	0.00	7	270.43	263.50	-7	2,621	-0.27%
2022/04/14	2	269.00	1	271.50	264.50	1	2,599	0.04%
2022/04/11	1	266.50	3	268.67	263.00	-2	2,591	-0.08%
2022/04/08	1	251.00	2	259.50	261.00	-1	2,609	-0.04%
2022/04/07	2	255.75	0	0.00	250.50	2	2,645	0.08%
2022/04/01	0	267.50	0	0.00	263.50	0	2,639	0.00%
2022/03/30	0	0.00	0.1	266.50	267.50	-0.1	2,622	0.00%
2022/03/29	0	0.00	10	258.80	263.50	-10	2,619	-0.38%
2022/03/28	20	268.08	0	0.00	262.50	20	2,606	0.77%
2022/03/25	0.1	268.50	0.2	274.50	262.50	-0.1	2,584	0.00%
2022/03/24	0.1	268.00	3	270.00	271.00	-3	2,603	-0.11%
2022/03/23	0	0.00	1	270.00	268.50	-1	2,611	-0.04%
2022/03/21	0.9	274.00	0	0.00	268.00	0.9	2,607	0.03%
2022/03/18	0	0.00	4	261.37	263.00	-4	2,572	-0.16%
2022/03/17	1	253.50	0	0.00	254.00	1	2,558	0.04%
2022/03/15	1	251.00	2	253.50	247.00	-1	2,641	-0.04%
2022/03/14	10	250.00	1	249.50	247.00	9	2,652	0.34%
2022/03/11	0.1	237.50	0	0.00	242.50	0.1	2,655	0.00%
2022/03/08	0.1	233.49	0.5	238.40	232.00	-0.4	2,669	-0.02%
2022/03/07	3	242.83	1	249.50	241.50	2	2,654	0.08%
2022/03/04	0	251.50	0	0.00	251.50	0	2,648	0.00%
2022/03/02	1	252.00	6	254.17	252.00	-5	2,717	-0.18%
2022/02/24	3	232.67	0	0.00	230.00	3	2,718	0.11%
2022/02/23	0	246.00	0	0.00	246.50	0	2,701	0.00%
2022/02/22	7	243.79	1	252.00	245.00	6	2,701	0.22%
2022/02/21	2	250.50	0	0.00	249.50	2	2,702	0.07%
2022/02/18	1	251.50	1	249.50	254.00	0	2,697	0.00%
2022/02/17	0	256.27	0	0.00	251.00	0	2,693	0.00%
2022/02/16	3	273.99	3	276.00	261.00	0	2,655	0.00%
2022/02/15	0	0.00	2	265.00	265.00	-2	2,489	-0.08%
2022/02/14	1	242.00	1	245.00	241.00	0	2,483	0.00%
2022/02/11	0	0.00	1	246.50	244.00	-1	2,468	-0.04%
2022/02/09	1.2	243.25	2	247.50	248.00	-0.8	2,472	-0.03%
2022/02/08	2.1	248.23	0	250.50	246.50	2.1	2,443	0.09%
2022/02/07	0.1	256.00	0.1	255.00	255.50	0	2,417	0.00%
2022/01/26	2	254.73	0	0.00	253.50	2	2,413	0.08%
2022/01/25	1	263.01	2	264.00	260.00	-1	2,393	-0.04%
2022/01/24	3	267.33	1	271.00	263.00	2	2,394	0.08%
2022/01/21	1	267.43	2	268.75	263.00	-1	2,422	-0.04%
2022/01/20	0.1	262.59	0.1	265.00	264.50	0	2,412	0.00%
2022/01/19	4.1	265.64	0	0.00	261.50	4.1	2,422	0.17%
2022/01/18	17.7	281.87	12.2	278.12	266.00	5.5	2,397	0.23%
2022/01/17	0	0.00	5	278.90	283.50	-5	2,101	-0.24%
2022/01/14	5	259.80	1	259.00	258.00	4	2,030	0.20%
2022/01/12	3.1	276.75	0	0.00	276.00	3.1	1,988	0.16%
2022/01/11	0	284.00	2	284.75	282.50	-2	1,978	-0.10%
2022/01/10	0.1	282.37	2	282.50	281.00	-1.9	1,978	-0.10%
2022/01/07	1.3	281.31	0	0.00	279.00	1.3	2,009	0.06%
2022/01/06	0	0.00	2	281.00	278.00	-2	2,037	-0.10%
2022/01/05	2.1	279.93	2	283.00	279.00	0.1	2,086	0.00%
2022/01/04	5.2	274.31	0	0.00	275.00	5.2	2,087	0.25%
2022/01/03	7.1	281.85	1	284.50	279.50	6.1	2,084	0.29%
2021/12/30	0.7	298.67	3	300.00	299.00	-2.3	2,070	-0.11%
2021/12/29	1	289.00	0	0.00	287.50	1	2,045	0.05%
2021/12/28	0.1	293.47	0	0.00	291.00	0.1	2,115	0.00%
2021/12/27	0.2	283.33	0	0.00	281.00	0.2	2,166	0.01%
2021/12/20	0	0.00	5	302.10	299.50	-5	2,167	-0.23%
2021/12/17	1.1	284.02	1	292.00	292.00	0.1	2,118	0.00%
2021/12/16	0.1	286.50	0.1	287.00	284.00	-0.1	2,101	0.00%
2021/12/15	0	0.00	1.1	284.93	286.00	-1.1	2,097	-0.05%
2021/12/14	1	282.50	0	0.00	279.00	1	2,093	0.05%
2021/12/13	1	280.00	0	0.00	278.50	1	2,083	0.05%
2021/12/09	2	291.75	3	285.67	280.00	-1	2,079	-0.05%
2021/12/08	1	260.00	7.8	271.29	279.00	-6.8	1,996	-0.34%
2021/12/07	2	247.75	1	253.50	254.00	1	1,949	0.05%
2021/12/02	0	0.00	1	246.00	241.00	-1	2,033	-0.05%
2021/12/01	1	238.00	1	238.50	238.50	0	2,047	0.00%
2021/11/30	1	244.00	1.1	242.02	241.00	-0.1	2,072	0.00%
2021/11/29	2	257.00	0	0.00	250.00	2	2,094	0.10%
2021/11/26	1	251.50	0	0.00	243.50	1	2,086	0.05%
2021/11/25	0	0.00	1	237.50	237.00	-1	2,072	-0.05%
2021/11/24	0.1	234.50	1.1	239.50	240.00	-1.1	2,109	-0.05%
2021/11/23	3.1	241.15	1.2	243.28	237.00	2	2,132	0.09%
2021/11/22	1	212.00	0	214.50	228.00	1	2,188	0.05%
2021/11/19	0.2	209.25	0	209.00	207.50	0.2	2,317	0.01%
2021/11/18	0	0.00	2	204.00	214.00	-2	2,493	-0.08%
2021/11/16	0	0.00	4	207.00	207.00	-4	2,692	-0.15%
2021/11/15	4	212.25	8.6	212.88	212.50	-4.6	2,762	-0.17%
2021/11/12	1	224.50	0	0.00	223.00	1	2,904	0.03%
2021/11/11	0	0.00	0	223.50	221.00	0	3,075	0.00%
2021/11/10	0	221.25	0	0.00	220.50	0	3,227	0.00%
2021/11/09	0	0.00	2	223.75	223.00	-2	3,353	-0.06%
2021/11/08	4	229.50	1	231.50	225.50	3	3,392	0.09%
2021/11/05	0	227.00	0	0.00	227.50	0	3,411	0.00%
2021/11/04	1	224.04	0	0.00	222.50	1	3,457	0.03%
2021/11/03	1	224.00	0	0.00	225.50	1	3,487	0.03%
2021/11/02	1	227.50	2	228.50	224.00	-1	3,499	-0.03%
2021/11/01	2	226.75	5	224.80	226.00	-3	3,501	-0.09%
2021/10/29	1	245.59	4	244.75	240.00	-3	3,499	-0.08%
2021/10/28	0	0.00	2	240.00	240.00	-2	3,475	-0.06%
2021/10/27	6	215.17	1	218.50	218.50	5	3,510	0.14%
2021/10/26	2	200.00	0	0.00	199.00	2	3,496	0.06%
2021/10/25	0	204.00	0	0.00	203.50	0	3,506	0.00%
2021/10/21	0	211.00	2	216.25	210.50	-2	3,590	-0.06%
2021/10/20	0	0.00	0	210.00	208.50	0	3,639	0.00%
2021/10/19	1	210.50	0.1	210.00	210.50	0.9	3,792	0.02%
2021/10/18	2	209.75	0	0.00	208.00	2	3,873	0.05%
2021/10/15	3.1	218.66	1.1	221.09	218.50	2	4,080	0.05%
2021/10/14	1.1	204.09	3	206.83	212.00	-1.9	4,035	-0.05%
2021/10/13	5.2	197.98	0	0.00	193.00	5.2	4,037	0.13%
2021/10/12	0	208.50	2	211.00	206.00	-2	4,080	-0.05%
2021/10/08	1	231.45	0	228.50	220.00	1	4,107	0.02%
2021/10/07	0.1	214.78	0	0.00	229.00	0.1	4,169	0.00%
2021/10/06	0	227.25	1	229.50	225.00	-1	4,209	-0.02%
2021/10/05	4.1	225.51	7	225.86	227.00	-2.9	4,217	-0.07%
2021/10/04	5.2	252.08	13.1	252.09	250.50	-7.9	4,162	-0.19%
2021/10/01	4	280.60	9	281.83	278.00	-5	4,119	-0.12%
2021/09/30	1	271.03	0	273.00	273.50	1	4,144	0.02%
2021/09/29	3.1	268.52	0	0.00	268.00	3.1	4,161	0.07%
2021/09/28	2	279.50	1	279.00	279.00	1	4,196	0.02%
2021/09/24	0	285.00	0	0.00	285.00	0	4,261	0.00%
2021/09/23	2.1	283.53	0	0.00	283.50	2.1	4,299	0.05%
2021/09/22	2	279.75	0	281.50	280.50	2	4,409	0.04%
2021/09/17	0	286.17	0	0.00	286.00	0	4,478	0.00%
2021/09/16	7	286.07	2	285.00	284.00	5	4,510	0.11%
2021/09/15	2.5	289.20	6.6	289.95	290.00	-4.1	4,547	-0.09%
2021/09/14	0.1	281.24	0	0.00	279.00	0.1	4,586	0.00%
2021/09/13	2.1	282.11	0	0.00	282.00	2.1	4,596	0.05%
2021/09/10	0	286.88	1	286.00	285.50	-1	4,612	-0.02%
2021/09/09	5	285.40	4	286.38	284.50	1	4,622	0.02%
2021/09/08	3	299.16	2	299.00	297.00	1	4,607	0.02%
2021/09/07	0.4	282.91	10	286.60	295.00	-9.6	4,622	-0.21%
2021/09/06	2.3	280.61	0.3	282.50	277.50	1.9	4,732	0.04%
2021/09/03	2	279.49	1.1	280.68	277.00	0.9	4,702	0.02%
2021/09/02	1.1	281.12	3	285.00	281.00	-1.9	4,782	-0.04%
2021/09/01	2.2	293.00	0	0.00	290.50	2.2	4,871	0.05%
2021/08/31	1.2	302.04	1	302.50	302.50	0.2	4,859	0.00%
2021/08/30	3	296.67	3	298.00	299.00	0	4,853	0.00%
2021/08/27	3	289.67	1	290.50	289.50	2	4,823	0.04%
2021/08/26	9.1	288.87	36	290.67	286.00	-26.9	4,794	-0.56%
2021/08/25	8.3	304.05	3.2	306.88	302.50	5	4,693	0.11%
2021/08/24	9.1	323.14	27.1	306.26	304.00	-18	4,625	-0.39%
2021/08/23	9.1	356.16	14.3	350.62	337.00	-5.2	4,507	-0.12%
2021/08/20	1.1	347.40	6	350.25	355.00	-4.9	4,439	-0.11%
2021/08/19	4	334.38	2	342.25	334.00	2	4,391	0.05%
2021/08/18	19.3	351.40	2.1	347.76	335.50	17.3	4,360	0.40%
2021/08/17	22.1	358.73	23.1	365.63	367.00	-1	4,269	-0.02%
2021/08/16	2.1	322.40	1.5	324.70	339.50	0.6	4,138	0.02%
2021/08/13	13.4	304.27	28.8	303.05	309.00	-15.4	4,039	-0.38%
2021/08/12	0.1	289.50	4	291.75	289.50	-3.9	4,016	-0.10%
2021/08/11	2	282.00	1	285.49	281.50	1	4,137	0.02%
2021/08/10	2.1	288.76	9	288.67	289.00	-7	4,281	-0.16%
2021/08/09	3	279.99	2	281.00	278.00	1	4,446	0.02%
2021/08/06	0.1	283.50	1.2	283.75	283.00	-1.1	4,669	-0.02%
2021/08/05	0.2	283.00	1	285.00	282.00	-0.8	4,861	-0.02%
2021/08/04	4	281.87	1	284.00	280.00	3	4,955	0.06%
2021/08/03	6	288.42	2	285.75	285.00	4	4,951	0.08%
2021/08/02	1.1	280.16	5.1	288.63	293.00	-4	4,925	-0.08%
2021/07/30	5	280.80	2	284.00	277.50	3	4,924	0.06%
2021/07/29	3.1	279.16	5	281.40	280.00	-1.9	4,933	-0.04%
2021/07/28	4.1	273.45	7	275.86	275.50	-2.9	5,018	-0.06%
2021/07/27	9	267.22	7	271.43	261.50	2	5,079	0.04%
2021/07/26	2	275.52	2.4	277.58	278.50	-0.4	5,088	-0.01%
2021/07/23	20.3	260.06	10	264.45	263.00	10.3	5,072	0.20%
2021/07/22	21.3	287.22	3.1	293.41	282.50	18.3	4,993	0.37%
2021/07/21	9.1	297.81	13.3	298.20	299.00	-4.3	4,929	-0.09%
2021/07/20	0	0.00	0.1	280.50	280.50	-0.1	4,732	0.00%
2021/07/19	0.2	255.88	0	0.00	255.00	0.2	4,813	0.00%
2021/07/16	4	253.37	6	256.99	258.50	-2	4,793	-0.04%
2021/07/15	0	0.00	2.1	237.61	241.00	-2.1	4,726	-0.04%
2021/07/14	7.2	214.83	13	199.89	219.50	-5.8	4,713	-0.12%
2021/07/13	7.2	214.44	17	215.35	210.00	-9.9	4,658	-0.21%
2021/07/12	2.1	232.05	2	235.50	232.00	0.1	4,584	0.00%
2021/07/09	5.1	240.72	0	0.00	239.00	5.1	4,641	0.11%
2021/07/08	0.1	242.00	1	242.50	241.00	-1	4,730	-0.02%
2021/07/07	6	248.67	2	242.00	248.50	4	4,730	0.08%
2021/07/06	2.1	236.07	0	238.75	235.00	2	4,739	0.04%
2021/07/05	0.1	231.00	2	234.75	238.50	-2	4,745	-0.04%
2021/07/02	4.1	240.01	2	242.50	237.50	2.1	4,730	0.04%
2021/07/01	0.1	245.00	2	244.00	243.00	-2	4,797	-0.04%
2021/06/30	1	240.00	0	0.00	247.00	1	4,823	0.02%
2021/06/29	3.2	244.10	9	239.89	242.00	-5.8	4,876	-0.12%
2021/06/28	16.2	265.97	1.1	260.84	258.00	15	4,877	0.31%
2021/06/25	0.2	270.52	1	271.00	269.50	-0.8	4,900	-0.02%
2021/06/24	7.2	276.24	2.3	270.89	276.50	5	4,923	0.10%
2021/06/23	3.5	269.27	6	273.00	275.00	-2.5	5,050	-0.05%
2021/06/22	4	269.25	1	255.50	255.50	3	5,062	0.06%
2021/06/21	3	273.00	0	0.00	272.00	3	5,161	0.06%
2021/06/18	3.1	273.41	1	270.00	270.00	2.1	5,191	0.04%
2021/06/17	0	0.00	1	255.00	260.00	-1	5,234	-0.02%
2021/06/16	4.2	262.71	1	255.00	255.00	3.2	5,289	0.06%
2021/06/15	16	288.13	4.4	298.00	283.00	11.6	5,283	0.22%
2021/06/09	5.1	250.50	24.1	250.50	250.50	-19	5,214	-0.36%
2021/06/08	18	194.67	4	228.00	228.00	14	5,200	0.27%
2021/06/07	0	0.00	2	207.50	207.50	-2	5,154	-0.04%
2021/06/04	0.1	230.50	0	0.00	230.50	0.1	5,149	0.00%
2021/06/03	2.2	256.00	1	256.00	256.00	1.2	5,143	0.02%
2021/06/02	2	284.00	0	284.00	284.00	2	5,146	0.04%
2021/06/01	1.1	315.50	1	315.50	315.50	0.1	5,172	0.00%
2021/05/28	2	392.93	3	394.00	389.00	-1	5,093	-0.02%
2021/05/27	2	412.00	10.1	397.28	402.00	-8.1	5,050	-0.16%
2021/05/26	4	391.88	1	386.16	386.00	3	5,024	0.06%
2021/05/25	5.1	386.97	2.1	391.93	380.00	3	5,073	0.06%
2021/05/24	7.1	378.96	2	393.75	396.50	5.1	5,022	0.10%
2021/05/21	2	356.00	5	359.10	360.50	-3	5,040	-0.06%
2021/05/20	3	354.33	1	354.00	352.00	2	5,007	0.04%
2021/05/19	7.1	354.61	15	343.63	344.50	-7.9	4,972	-0.16%
2021/05/18	13	377.43	25	376.90	375.50	-12	4,890	-0.25%
2021/05/17	4	407.88	3	409.33	417.00	1	4,770	0.02%
2021/05/14	24	375.54	9.3	365.60	379.50	14.7	4,819	0.31%
2021/05/13	28	349.73	50.1	343.64	363.00	-22.1	4,773	-0.46%
2021/05/12	23	322.04	18	327.25	330.00	5	4,696	0.11%
2021/05/11	18	299.33	8.1	294.14	300.00	9.9	4,539	0.22%
2021/05/10	1	284.50	2	281.25	280.00	-1	4,515	-0.02%
2021/05/07	5	275.80	0	0.00	275.00	5	4,520	0.11%
2021/05/06	4.1	272.32	2	277.25	270.00	2.1	4,514	0.05%
2021/05/05	2	285.75	5	284.50	287.00	-3	4,463	-0.07%
2021/05/04	20.1	288.00	10	285.60	281.00	10.1	4,450	0.23%
2021/05/03	5	308.30	5.1	304.59	310.00	-0.1	4,379	0.00%
2021/04/29	5	289.20	3	286.70	285.00	2	4,273	0.05%
2021/04/28	0	0.00	3	280.00	276.00	-3	4,253	-0.07%
2021/04/27	5	287.40	4	283.88	287.00	1	4,267	0.02%
2021/04/26	3	270.33	3	274.00	268.50	0	4,210	0.00%
2021/04/23	2	264.25	2	264.00	262.00	0	4,211	0.00%
2021/04/22	4	267.39	7	271.21	259.00	-3	4,191	-0.07%
2021/04/21	6	279.58	0	0.00	277.50	6	4,115	0.15%
2021/04/20	0	0.00	6	279.50	287.00	-6	4,124	-0.15%
2021/04/19	5	281.90	5	281.80	275.00	0	4,152	0.00%
2021/04/16	2	293.00	0	0.00	286.00	2	4,120	0.05%
2021/04/15	1	283.00	1	290.00	288.00	0	4,108	0.00%
2021/04/14	2	284.01	11	279.86	282.50	-9	4,119	-0.22%
2021/04/13	14	303.59	1	312.00	295.00	13	4,048	0.32%
2021/04/12	0	0.00	2	314.00	314.00	-2	3,950	-0.05%
2021/04/09	4	285.38	21	285.67	285.50	-17	3,977	-0.43%
2021/04/08	2.1	274.95	5	273.00	272.50	-2.9	3,999	-0.07%
2021/04/07	2.1	278.52	0	0.00	276.00	2.1	4,096	0.05%
2021/04/06	3.1	279.03	3	283.33	270.00	0.1	4,146	0.00%
2021/04/01	4	289.50	8	287.50	289.00	-4	4,076	-0.10%
2021/03/31	25.1	290.62	11	289.18	289.00	14.1	4,019	0.35%
2021/03/30	23	292.17	14	295.61	296.00	9	3,930	0.23%
2021/03/29	17	279.15	7.1	274.27	284.50	9.9	3,829	0.26%
2021/03/26	15.1	256.77	4	246.88	259.00	11.1	3,755	0.29%
2021/03/25	25.2	259.55	12	262.96	253.00	13.2	3,691	0.36%
2021/03/24	4	246.50	0	0.00	249.00	4	3,517	0.11%
2021/03/23	1	215.00	7.1	219.12	226.50	-6.1	3,432	-0.18%
2021/03/22	3.1	202.70	1	208.00	206.00	2.1	3,317	0.06%
2021/03/19	16	203.66	1	206.50	202.00	15	3,266	0.46%
2021/03/18	1	198.50	1	205.00	208.00	0	3,208	0.00%
2021/03/17	1	191.50	5	197.60	197.50	-4	3,151	-0.13%
2021/03/16	2	198.50	2	200.75	197.50	0	3,095	0.00%
2021/03/15	4	200.75	6	200.08	202.00	-2	3,068	-0.07%
2021/03/12	3	202.17	3	203.50	197.00	0	3,041	0.00%
2021/03/11	11	216.05	1	205.00	214.00	10	2,979	0.34%
2021/03/10	2	203.50	0	0.00	205.00	2	2,905	0.07%
2021/03/08	5.2	197.88	3	200.00	188.00	2.2	2,885	0.08%
2021/03/05	0	0.00	4	200.13	203.50	-4	2,886	-0.14%
2021/03/04	1	183.00	1	180.50	185.00	0	2,903	0.00%
2021/03/03	0	0.00	1	172.50	180.00	-1	2,954	-0.03%
2021/03/02	0	0.00	2	176.50	172.50	-2	3,103	-0.06%
2021/02/26	2.1	177.26	0	0.00	175.50	2.1	3,110	0.07%
2021/02/25	8	185.00	4	192.25	185.00	4	3,088	0.13%
2021/02/24	3	175.50	3	175.50	175.50	0	3,017	0.00%
2021/02/23	5.1	195.29	12	216.35	194.50	-6.9	3,047	-0.23%
2021/02/22	0	0.00	2	216.00	216.00	-2	2,996	-0.07%
2021/02/19	0	0.00	1.1	196.50	196.50	-1.1	3,019	-0.04%
2021/02/18	1	179.00	0	0.00	179.00	1	3,061	0.03%
2021/02/17	9	163.00	0	0.00	163.00	9	3,051	0.29%
2021/02/05	27	138.94	6	146.00	148.50	21	3,018	0.70%
2021/02/04	8	131.31	10.3	132.38	135.00	-2.3	2,799	-0.08%
2021/02/03	1	115.50	11	115.41	123.00	-10	2,649	-0.38%
2021/02/02	4	111.50	0	0.00	112.00	4	2,511	0.16%
2021/02/01	1	110.50	6	109.33	110.00	-5	2,462	-0.20%
2021/01/29	2	105.00	0	0.00	103.00	2	2,382	0.08%
2021/01/28	2	106.25	2	106.75	105.50	0	2,359	0.00%
2021/01/27	5	107.00	2	108.50	106.50	3	2,351	0.13%
2021/01/26	2	108.50	2	109.00	107.50	0	2,376	0.00%
2021/01/25	3	109.00	4	108.25	107.50	-1	2,399	-0.04%
2021/01/22	5	104.50	3	105.17	104.50	2	2,347	0.09%
2021/01/21	1	103.50	1	105.00	103.50	0	2,340	0.00%
2021/01/20	4	106.63	1	106.00	106.00	3	2,322	0.13%
2021/01/19	6	102.17	0	0.00	103.00	6	2,267	0.26%
2021/01/18	0	0.00	7	103.21	102.00	-7	2,275	-0.31%
2021/01/15	5	99.36	2	99.80	98.20	3	2,249	0.13%
2021/01/14	8	100.69	0	0.00	100.00	8	2,246	0.36%
2021/01/13	2	100.75	3	102.17	100.00	-1	2,233	-0.04%
2021/01/12	5	104.50	1	108.00	106.50	4	2,194	0.18%
2021/01/11	0	0.00	1	99.50	99.10	-1	2,123	-0.05%
2021/01/08	1	99.29	2	98.90	98.40	-1	2,119	-0.05%
2021/01/07	1	101.50	2	101.50	100.50	-1	2,111	-0.05%
2021/01/05	1	99.10	1	98.70	97.60	0	2,115	0.00%
2021/01/04	2	98.50	0	0.00	96.70	2	2,119	0.09%
2020/12/31	7	105.93	0	0.00	103.00	7	2,074	0.34%
2020/12/30	11.6	112.21	4	112.00	110.00	7.6	1,991	0.38%
2020/12/29	0	0.00	2	106.50	109.50	-2	1,865	-0.11%
2020/12/28	3	99.27	2	99.35	99.60	1	1,777	0.06%
2020/12/25	2	95.15	0	0.00	95.90	2	1,760	0.11%
2020/12/24	3.2	95.33	0	0.00	95.10	3.2	1,759	0.18%
2020/12/23	0	0.00	1	95.10	94.00	-1	1,758	-0.06%
2020/12/22	0	0.00	2	99.10	98.40	-2	1,761	-0.11%
2020/12/21	1	93.30	0	0.00	92.50	1	1,749	0.06%
2020/12/18	5	94.10	1	94.20	93.80	4	1,752	0.23%
2020/12/16	1	96.20	0	0.00	94.50	1	1,773	0.06%
2020/12/15	0	0.00	1	96.00	94.00	-1	1,824	-0.05%
2020/12/14	1	95.60	0	0.00	95.50	1	1,829	0.05%
2020/12/10	2	93.85	3	94.20	93.80	-1	1,835	-0.05%
2020/12/09	2	94.10	0	0.00	93.90	2	1,845	0.11%
2020/12/08	0	0.00	1	97.00	96.00	-1	1,856	-0.05%
2020/12/07	3	96.67	9	96.96	96.00	-6	1,857	-0.32%
2020/12/04	1	103.00	0	0.00	100.50	1	1,858	0.05%
2020/12/02	5	102.00	1	103.50	102.50	4	1,901	0.21%
2020/12/01	2	105.50	1	105.50	103.00	1	1,916	0.05%
2020/11/30	0	0.00	1	104.50	107.00	-1	1,916	-0.05%
2020/11/27	2	103.50	0	0.00	102.00	2	1,869	0.11%
2020/11/26	13	108.81	2	108.25	107.00	11	1,846	0.60%
2020/11/23	0	0.00	5.5	92.07	92.60	-5.5	1,799	-0.31%
2020/11/19	5	92.90	2	94.15	95.40	3	1,777	0.17%
2020/11/18	0	0.00	1	93.00	92.30	-1	1,774	-0.06%
2020/11/17	6	94.20	1	93.20	94.30	5	1,804	0.28%
2020/11/16	1	89.00	1	88.60	88.50	0	1,806	0.00%
2020/11/12	0	0.00	2	89.25	88.80	-2	1,903	-0.11%
2020/11/10	0	0.00	1	89.70	87.90	-1	1,913	-0.05%
2020/11/09	0	0.00	1	85.30	84.60	-1	1,929	-0.05%
2020/11/06	2	86.10	1	87.00	85.20	1	1,951	0.05%
2020/11/05	1	86.50	0	0.00	86.50	1	2,011	0.05%
2020/11/04	0	0.00	2	88.80	87.20	-2	2,044	-0.10%
2020/11/03	1	88.10	0	0.00	88.00	1	2,076	0.05%
2020/11/02	6	86.42	2	87.45	90.60	4	2,065	0.19%
2020/10/29	3	85.47	1	86.20	85.80	2	2,120	0.09%
2020/10/28	1	85.60	0	0.00	85.20	1	2,189	0.05%
2020/10/21	0	0.00	3	89.40	89.10	-3	2,464	-0.12%
2020/10/20	2	89.90	1	89.80	89.80	1	2,507	0.04%
2020/10/19	0	0.00	1	91.20	90.00	-1	2,565	-0.04%
2020/10/16	1	89.60	0	0.00	89.60	1	2,615	0.04%
2020/10/15	1	89.70	1	91.60	89.30	0	2,676	0.00%
2020/10/14	2	92.60	2	93.00	91.10	0	2,804	0.00%
2020/10/13	3	89.97	0	0.00	89.40	3	2,935	0.10%
2020/10/12	1	93.30	0	0.00	93.10	1	2,944	0.03%
2020/10/08	2	96.00	0	0.00	96.10	2	3,007	0.07%
2020/10/05	1	99.50	5	97.56	98.60	-4	3,303	-0.12%
2020/09/30	0	0.00	1	94.50	98.80	-1	3,393	-0.03%
2020/09/29	1	93.90	1	98.00	93.70	0	3,525	0.00%
2020/09/28	1	96.50	0	0.00	96.50	1	3,587	0.03%
2020/09/24	1	101.00	0	0.00	99.50	1	3,725	0.03%
2020/09/22	1	102.50	1	103.00	102.00	0	3,916	0.00%
2020/09/18	1	101.50	1	101.50	103.00	0	4,147	0.00%
2020/09/16	6	102.42	1	102.50	101.50	5	4,240	0.12%
2020/09/15	1	99.00	1	99.40	99.00	0	4,314	0.00%
2020/09/11	0	0.00	1	97.10	97.00	-1	4,655	-0.02%
2020/09/10	1	100.50	1	100.50	100.00	0	4,852	0.00%
2020/09/09	2	101.50	5	102.00	101.50	-3	4,946	-0.06%
2020/09/08	4	102.25	4	103.75	106.50	0	5,090	0.00%
2020/09/04	0	0.00	2	101.50	100.50	-2	5,396	-0.04%
2020/09/03	3	99.50	2	99.25	98.80	1	5,565	0.02%
2020/09/02	1	101.50	0	0.00	101.00	1	5,659	0.02%
2020/09/01	1	102.50	5	103.80	102.00	-4	5,716	-0.07%
2020/08/31	7	106.57	13	106.77	105.50	-6	5,721	-0.10%
2020/08/28	8	103.75	4	103.38	103.00	4	5,706	0.07%
2020/08/27	6	103.17	0	0.00	104.00	6	5,783	0.10%
2020/08/25	0	0.00	3	99.00	99.10	-3	6,019	-0.05%
2020/08/24	6	101.42	8	101.38	101.00	-2	6,138	-0.03%
2020/08/21	6	100.58	3	98.83	103.50	3	6,248	0.05%
2020/08/20	3	96.73	3	97.00	95.20	0	6,403	0.00%
2020/08/19	1	104.00	4	100.83	100.00	-3	6,668	-0.04%
2020/08/18	1	93.00	2	96.70	98.60	-1	6,835	-0.01%
2020/08/17	4	90.40	0	0.00	89.70	4	7,088	0.06%
2020/08/14	1	92.00	0	0.00	91.00	1	7,195	0.01%
2020/08/13	0	0.00	1	89.10	90.00	-1	7,469	-0.01%
2020/08/12	0	0.00	8	95.75	94.90	-8	7,507	-0.11%
2020/08/11	1	93.20	8	94.94	93.10	-7	7,655	-0.09%
2020/08/10	1	100.00	3	103.50	100.00	-2	7,675	-0.03%
2020/08/07	5	103.00	32	105.05	103.50	-27	7,858	-0.34%
2020/08/06	1	103.50	0	0.00	101.00	1	8,049	0.01%
2020/08/05	2	101.00	2	100.50	101.00	0	8,139	0.00%
2020/08/04	7	107.57	3	104.67	104.00	4	8,344	0.05%
2020/08/03	1	104.00	3	105.67	108.50	-2	8,536	-0.02%
2020/07/31	1	99.50	0	0.00	99.00	1	8,874	0.01%
2020/07/30	1	99.10	1	100.00	99.10	0	8,900	0.00%
2020/07/29	31	100.03	1	102.00	98.00	30	8,995	0.33%
2020/07/28	5	96.06	74	88.44	96.80	-69	9,085	-0.76%
2020/07/27	0	0.00	28	97.46	96.80	-28	9,064	-0.31%
2020/07/24	1	108.50	10	107.50	107.00	-9	9,058	-0.10%
2020/07/23	1	109.50	3	111.00	109.00	-2	9,275	-0.02%
2020/07/22	1	110.50	4	111.63	112.00	-3	9,417	-0.03%
2020/07/21	15	107.40	2	109.75	107.50	13	9,504	0.14%
2020/07/20	4	102.25	10	105.15	107.00	-6	9,606	-0.06%
2020/07/17	1	113.00	39	112.90	112.50	-38	9,548	-0.40%
2020/07/16	6	127.25	2	127.00	124.50	4	9,525	0.04%
2020/07/15	32	127.97	2	129.00	124.50	30	9,663	0.31%
2020/07/14	5	128.50	14	128.75	129.00	-9	9,617	-0.09%
2020/07/13	8	127.31	5.4	128.13	126.00	2.6	9,570	0.03%
2020/07/10	4	130.13	13	130.23	130.00	-9	9,534	-0.09%
2020/07/09	10	125.75	20	124.75	124.00	-10	9,412	-0.11%
2020/07/08	56	127.10	29	128.29	127.50	27	9,332	0.29%
2020/07/07	25	119.18	26	118.90	119.00	-1	9,215	-0.01%
2020/07/06	0	0.00	1	122.50	121.50	-1	9,209	-0.01%
2020/07/03	7	121.14	2	120.25	121.00	5	9,188	0.05%
2020/07/02	4	124.13	7	126.71	123.00	-3	9,143	-0.03%
2020/07/01	17	121.38	19	121.00	122.50	-2	9,107	-0.02%
2020/06/30	96	122.26	15	122.50	121.50	81	9,032	0.90%
2020/06/29	2	114.00	33	117.85	118.50	-31	8,874	-0.35%
2020/06/24	4	110.25	111	107.98	108.00	-107	8,869	-1.21%	大賣/鉅額交易
2020/06/23	0	0.00	98	113.64	113.00	-98	8,821	-1.11%
2020/06/22	17	113.59	3	115.50	113.50	14	8,813	0.16%
2020/06/19	22	114.86	38	114.64	113.50	-16	8,763	-0.18%
2020/06/18	26	116.44	24	115.00	119.50	2	8,676	0.02%
2020/06/17	26	111.83	29	109.72	115.50	-3	8,475	-0.04%
2020/06/16	17	107.15	2	108.00	105.00	15	8,308	0.18%
2020/06/15	13	106.69	6	107.00	106.00	7	8,290	0.08%
2020/06/12	109	102.30	233.5	99.87	104.00	-124.5	8,214	-1.52%	大買/大賣/鉅額交易
2020/06/11	7	102.37	330	100.06	96.00	-323	8,193	-3.94%	大賣/鉅額交易
2020/06/10	10	103.40	5	104.10	105.50	5	8,026	0.06%
2020/06/09	3	93.30	9	93.88	96.30	-6	7,856	-0.08%
2020/06/08	4	88.65	78	91.06	87.60	-74	7,796	-0.95%
2020/06/05	1	89.80	0	0.00	91.40	1	7,751	0.01%
2020/06/04	3	92.40	0	0.00	91.00	3	7,761	0.04%
2020/06/03	5.2	93.20	18	93.56	93.90	-12.8	7,746	-0.17%
2020/06/02	4	91.70	21	90.25	89.00	-17	7,687	-0.22%
2020/06/01	3	100.50	5	99.24	97.00	-2	7,596	-0.03%
2020/05/29	8	101.20	6	103.00	101.50	2	7,519	0.03%
2020/05/28	10	98.51	76	98.37	98.00	-66	7,444	-0.89%
2020/05/27	38.2	100.46	38	98.62	98.00	0.2	7,410	0.00%
2020/05/26	195.1	105.84	12	102.75	107.00	183.1	7,256	2.52%	大買/鉅額交易
2020/05/25	115	99.62	6	98.88	100.50	109	7,085	1.54%	大買/鉅額交易
2020/05/22	18	86.14	23	88.53	91.40	-5	7,186	-0.07%
2020/05/21	5	83.44	17	83.36	83.10	-12	6,910	-0.17%
2020/05/20	45	83.70	3.3	85.94	84.60	41.8	6,892	0.61%
2020/05/19	1	85.80	4	85.80	85.80	-3	6,676	-0.04%
2020/05/18	6	77.60	19	78.04	78.00	-13	6,790	-0.19%
2020/05/15	3	73.17	4.2	73.03	72.10	-1.2	6,764	-0.02%
2020/05/14	58	74.83	6	74.98	73.10	52	6,756	0.77%
2020/05/13	5.2	73.49	30	71.74	75.00	-24.9	6,547	-0.38%
2020/05/12	16	67.03	3	67.40	68.20	13	6,365	0.20%
2020/05/11	20	67.03	8	65.83	66.50	12	6,245	0.19%
2020/05/08	10	74.77	35.3	72.91	70.40	-25.3	5,998	-0.42%
2020/05/07	526	78.03	14	75.11	78.20	512	5,762	8.89%	大買/鉅額交易
2020/05/06	0	0.00	1	71.10	71.10	-1	5,353	-0.02%
2020/05/05	4	63.30	11	63.06	64.70	-7	5,321	-0.13%
2020/05/04	3	57.13	17	58.22	58.90	-14	5,216	-0.27%
2020/04/30	32	54.21	12	54.52	53.60	20	5,120	0.39%
2020/04/29	5	53.94	14.2	53.73	53.30	-9.2	5,081	-0.18%
2020/04/28	30	56.90	20	56.81	55.50	10	5,019	0.20%
2020/04/27	32	54.42	21	53.80	54.60	11	4,773	0.23%
2020/04/24	16	49.78	17	49.81	49.65	-1	4,577	-0.02%
2020/04/23	54	48.89	21	47.03	49.90	33	4,435	0.74%
2020/04/22	11	46.99	10	47.02	46.80	1	4,259	0.02%
2020/04/21	14	46.63	29	45.71	47.00	-15	4,177	-0.36%
2020/04/20	31	47.50	3	47.15	47.90	28	4,046	0.69%
2020/04/16	0	0.00	1	44.50	44.15	-1	3,812	-0.03%
2020/04/15	2	43.95	1	43.95	43.85	1	3,784	0.03%
2020/04/14	0	0.00	2	45.65	45.25	-2	3,722	-0.05%
2020/04/13	1	45.50	1	45.50	45.15	0	3,690	0.00%
2020/04/10	1	45.80	1	45.90	45.20	0	3,668	0.00%
2020/04/09	3	46.52	6	46.74	45.90	-3	3,647	-0.08%
2020/04/08	2	46.33	2	46.03	47.00	0	3,579	0.00%
2020/04/07	4	45.68	1	46.00	45.55	3	3,517	0.09%
2020/04/06	2.1	46.72	0	0.00	46.60	2.1	3,466	0.06%
2020/03/27	13	44.45	7	43.92	43.75	6	3,257	0.18%
2020/03/26	0.1	45.00	1	44.85	45.00	-0.9	3,209	-0.03%
2020/03/25	0.1	43.35	2	42.75	43.35	-1.9	3,147	-0.06%
2020/03/24	0	0.00	1	43.40	43.00	-1	3,095	-0.03%
2020/03/23	1	45.30	0	0.00	43.40	1	3,043	0.03%
2020/03/20	4	45.89	5	46.00	45.10	-1	2,997	-0.03%
2020/03/19	0	0.00	8	45.25	44.10	-8	2,933	-0.27%
2020/03/18	2	46.45	16	45.80	46.30	-14	2,841	-0.49%
2020/03/17	6	45.16	5	45.27	45.95	1	2,740	0.04%
2020/03/12	10	42.30	4	44.00	42.45	6	2,510	0.24%
2020/03/11	5	47.65	0	0.00	46.95	5	2,441	0.20%
2020/03/10	1	46.80	0	0.00	46.65	1	2,409	0.04%
2020/03/09	0	0.00	4	52.45	50.10	-4	2,347	-0.17%
2020/03/06	3.1	51.01	1	52.00	51.40	2.1	2,282	0.09%
2020/03/05	9	49.37	5	49.05	50.10	4	2,216	0.18%
2020/03/04	2	52.05	0	0.00	52.70	2	2,117	0.09%
2020/03/03	2.1	51.80	2	53.25	51.80	0.1	2,073	0.00%
2020/03/02	2.1	54.93	3	55.03	54.50	-0.9	2,003	-0.04%
2020/02/27	0.1	51.00	1	51.00	51.00	-0.9	1,886	-0.05%
2020/02/26	6	51.43	0	0.00	52.50	6	1,814	0.33%
2020/02/25	4	52.08	7	51.80	52.30	-3	1,648	-0.18%
2020/02/24	2	47.60	1	47.60	47.60	1	1,284	0.08%
2020/02/21	2	43.00	1	42.70	43.30	1	1,266	0.08%
2020/02/20	12	39.66	10	39.44	39.40	2	1,148	0.17%
2020/02/19	14	41.11	5	41.13	41.50	9	1,058	0.85%
2020/02/18	5	38.72	2	38.85	39.40	3	846	0.35%
2020/02/17	1	33.45	3	34.52	35.85	-2	687	-0.29%
2020/02/14	1	32.55	15	32.50	32.60	-14	601	-2.33%
2020/02/13	6	33.11	0	0.00	33.00	6	580	1.03%
2020/02/12	4	31.55	3	31.67	31.60	1	526	0.19%
2020/02/11	0	0.00	1	31.50	31.45	-1	516	-0.19%
2020/02/10	0	0.00	5	32.55	32.00	-5	505	-0.99%
2020/02/07	0	0.00	1	31.35	31.50	-1	477	-0.21%
2020/02/06	2	31.10	9	31.31	31.05	-7	466	-1.50%
2020/02/05	5	31.65	1	31.10	30.90	4	451	0.89%
2020/02/04	18	32.51	2	32.13	32.10	16	433	3.69%
2020/02/03	3	33.75	0	0.00	34.90	3	371	0.81%
2020/01/31	3	33.40	0	0.00	32.05	3	313	0.96%
2020/01/07	0	0.00	2	29.60	29.55	-2	198	-1.01%
2020/01/06	2	30.50	0	0.00	30.10	2	192	1.04%
2020/01/03	0	0.00	3	30.00	29.80	-3	183	-1.64%
2020/01/02	3	29.15	0	0.00	28.80	3	166	1.80%
2019/08/23	0	0.00	1	28.50	28.55	-1	111	-0.90%
2019/05/06	0	0.00	2	33.95	34.10	-2	236	-0.85%
2019/05/02	2	34.35	1	34.40	34.40	1	236	0.42%
2019/04/29	1	34.60	0	0.00	34.50	1	234	0.43%
2019/04/11	0	0.00	1	36.35	36.00	-1	238	-0.42%
2019/04/09	2	36.05	0	0.00	36.00	2	232	0.86%
2019/03/22	0	0.00	2	35.50	35.65	-2	229	-0.87%
2019/03/21	0	0.00	1	36.00	35.70	-1	231	-0.43%
2019/03/18	0	0.00	1	35.20	35.40	-1	233	-0.43%
2019/03/15	3	36.22	1	35.70	35.60	2	233	0.86%
2019/03/08	0	0.00	1	36.70	36.75	-1	267	-0.37%
2019/03/07	1	37.30	1	38.20	37.15	0	277	0.00%
2019/03/06	3	38.78	0	0.00	38.30	3	267	1.12%
2019/03/05	0	0.00	1	36.10	36.15	-1	238	-0.42%
2018/12/06	1	37.40	1	38.10	37.40	0	513	0.00%
2018/12/05	1	37.75	1	38.35	38.50	0	510	0.00%
2018/11/23	0	0.00	1	36.00	36.00	-1	467	-0.21%
2018/11/12	0	0.00	2	37.38	37.00	-2	451	-0.44%
2018/11/01	1	36.00	1	36.70	36.50	0	440	0.00%
2018/10/31	1	36.05	0	0.00	36.25	1	435	0.23%
2018/10/30	0	0.00	1	36.90	36.85	-1	428	-0.23%
2018/10/18	0	0.00	1	36.50	36.25	-1	404	-0.25%
2018/10/17	2	36.30	0	0.00	36.05	2	407	0.49%
2018/10/15	1	36.70	1	37.80	36.55	0	404	0.00%
2018/10/12	2	34.58	0	0.00	34.60	2	395	0.51%
2018/10/09	1	38.20	2	38.93	37.85	-1	367	-0.27%
2018/10/08	2	38.00	1	40.40	40.45	1	349	0.29%
2018/10/04	1	38.65	0	0.00	38.60	1	298	0.34%
2018/10/03	0	0.00	1	38.85	38.85	-1	264	-0.38%
2018/10/01	0	0.00	1	35.65	35.90	-1	220	-0.45%
2018/09/19	0	0.00	1	35.40	35.50	-1	218	-0.46%
2018/09/10	0	0.00	1	33.80	33.80	-1	262	-0.38%
2018/09/07	1	33.45	3	33.67	33.50	-2	259	-0.77%
2018/09/06	3	32.55	0	0.00	33.05	3	253	1.18%
2018/07/24	0	0.00	2	35.75	35.10	-2	433	-0.46%
2018/07/23	2	35.20	0	0.00	35.30	2	444	0.45%
2018/07/17	0	0.00	1	34.25	34.60	-1	569	-0.18%
2018/07/09	0	0.00	2	34.00	33.50	-2	809	-0.25%
2018/07/05	0	0.00	2	34.10	34.30	-2	842	-0.24%
2018/07/04	1	35.40	0	0.00	35.00	1	890	0.11%
2018/06/29	0	0.00	1	35.00	35.10	-1	971	-0.10%
2018/06/27	1	36.50	1	36.00	35.55	0	977	0.00%
2018/06/25	1	37.25	0	0.00	37.00	1	977	0.10%
2018/06/22	1	39.00	0	0.00	38.50	1	959	0.10%
2018/06/06	2	33.00	0	0.00	33.05	2	972	0.21%
2018/06/01	0	0.00	1	33.40	33.30	-1	972	-0.10%
2018/05/15	1	32.10	0	0.00	32.85	1	1,020	0.10%
2018/04/27	0	0.00	2	38.50	38.05	-2	1,053	-0.19%
2018/04/26	0	0.00	2	41.40	39.00	-2	1,040	-0.19%
2018/04/25	3	40.95	2	41.13	40.80	1	1,012	0.10%
2018/04/24	2	41.68	1	42.50	43.00	1	992	0.10%
2018/04/23	2	42.30	0	0.00	41.60	2	967	0.21%
2018/04/20	1	40.60	0	0.00	40.20	1	951	0.11%
2018/04/18	1	39.40	7	39.50	39.45	-6	920	-0.65%
2018/04/17	0	0.00	7	41.65	41.00	-7	882	-0.79%