高端疫苗 (6547)-兆豐-公益券商分點個股進出

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
48.5
漲跌
▼1.7
漲幅
-3.39%
成交量
1,661張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:14:30

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

高端疫苗 (6547)籌碼相關－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	49.05	0	0.00	48.50	1	1,544	0.06%
2024/04/18	1	50.50	0	0.00	50.20	1	1,568	0.06%
2024/04/17	0	0.00	2	51.35	51.30	-2	1,615	-0.12%
2024/04/16	1	48.40	0	0.00	48.50	1	1,602	0.06%
2024/04/15	1	51.00	0	0.00	50.70	1	1,585	0.06%
2024/04/10	0	52.50	0	0.00	53.00	0	1,583	0.00%
2024/04/09	0	0.00	1	52.20	52.10	-1	1,581	-0.06%
2024/04/03	1	52.00	0	0.00	51.80	1	1,598	0.06%
2024/03/27	0	0.00	1	52.60	52.40	-1	1,586	-0.06%
2024/03/26	1	52.00	0	0.00	52.00	1	1,596	0.06%
2024/03/25	0	53.50	0	0.00	53.50	0	1,596	0.00%
2024/03/22	1	52.40	1	52.90	53.00	0	1,597	0.00%
2024/03/21	4.5	53.36	0	0.00	53.10	4.5	1,572	0.29%
2024/03/15	0	0.00	5	54.24	54.80	-5	1,612	-0.31%
2024/03/13	21	55.53	0	0.00	54.00	21	1,702	1.23%
2024/03/12	3	55.80	0	0.00	55.70	3	1,718	0.17%
2024/03/11	1	56.29	0	0.00	55.20	1	1,733	0.06%
2024/03/08	0.1	58.50	0	0.00	57.50	0.1	1,760	0.01%
2024/03/07	1	58.10	1	58.90	59.30	0	1,806	0.00%
2024/03/06	0.2	59.10	0	0.00	59.10	0.2	1,805	0.01%
2024/03/05	1	59.50	0	0.00	59.30	1	1,811	0.06%
2024/02/29	0	61.40	0	0.00	61.20	0	1,852	0.00%
2024/02/27	0	0.00	2	61.80	61.40	-2	1,854	-0.11%
2024/02/26	0	0.00	1	60.80	61.50	-1	1,860	-0.05%
2024/02/22	1	61.00	0	0.00	60.80	1	1,859	0.05%
2024/02/20	1	62.30	0	0.00	62.30	1	1,862	0.05%
2024/02/19	2	62.50	0	0.00	62.90	2	1,888	0.11%
2024/02/16	1	62.30	0	0.00	62.50	1	1,890	0.05%
2024/02/15	1	61.90	3	62.27	61.80	-2	1,890	-0.11%
2024/02/05	5	65.22	3	65.80	65.30	2	1,870	0.11%
2024/02/02	2.1	59.25	2	59.65	60.10	0.1	1,786	0.00%
2024/01/30	0.1	60.30	0	0.00	60.00	0.1	1,806	0.00%
2024/01/29	0.1	60.60	0	0.00	61.30	0.1	1,820	0.00%
2024/01/26	1	61.20	0	0.00	60.90	1	1,825	0.05%
2024/01/25	21.1	61.68	0	0.00	61.40	21.1	1,817	1.16%
2024/01/24	0	0.00	1	63.70	63.10	-1	1,795	-0.06%
2024/01/23	0.1	63.40	0	0.00	63.30	0.1	1,807	0.00%
2024/01/22	1	63.30	0	0.00	63.00	1	1,810	0.06%
2024/01/19	2	63.35	0	0.00	63.10	2	1,816	0.11%
2024/01/18	1	65.40	1	66.00	65.40	0	1,776	0.00%
2024/01/17	1	67.60	1	69.10	67.20	0	1,764	0.00%
2024/01/16	2	67.80	7	67.73	67.00	-5	1,741	-0.29%
2024/01/15	4	68.50	6	69.30	68.60	-2	1,750	-0.11%
2024/01/12	5	68.00	1	68.10	68.00	4	1,705	0.23%
2024/01/11	2	65.45	0	0.00	65.30	2	1,683	0.12%
2024/01/10	20	67.30	1	67.90	68.20	19	1,666	1.14%
2024/01/09	1	67.10	0	0.00	67.10	1	1,676	0.06%
2024/01/05	0	0.00	1	68.90	69.10	-1	1,705	-0.06%
2024/01/04	0	0.00	0.5	68.70	67.70	-0.5	1,713	-0.03%
2024/01/03	1	68.20	0	0.00	68.30	1	1,768	0.06%
2024/01/02	1	68.60	0	0.00	68.50	1	1,817	0.06%
2023/12/27	1	69.90	0	0.00	69.90	1	1,898	0.05%
2023/12/25	1	69.50	0	0.00	69.00	1	1,917	0.05%
2023/12/21	0	0.00	4	69.80	69.40	-4	1,938	-0.21%
2023/12/20	0	0.00	1	70.30	69.80	-1	1,939	-0.05%
2023/12/19	5	69.00	3	69.30	69.20	2	1,942	0.10%
2023/12/11	3	72.03	0	0.00	71.10	3	1,981	0.15%
2023/12/06	3	74.80	2	75.15	74.80	1	2,015	0.05%
2023/12/05	3	74.07	3	74.67	75.90	0	2,026	0.00%
2023/12/04	0	0.00	2	75.45	74.80	-2	1,996	-0.10%
2023/12/01	0	0.00	5	73.44	72.70	-5	1,987	-0.25%
2023/11/30	0	0.00	1	71.90	71.90	-1	2,096	-0.05%
2023/11/29	0	0.00	5	71.20	71.00	-5	2,234	-0.22%
2023/11/28	0	0.00	1	70.10	70.70	-1	2,705	-0.04%
2023/11/27	0	0.00	1	70.60	69.80	-1	2,958	-0.03%
2023/11/17	1	67.70	0	0.00	67.60	1	3,003	0.03%
2023/11/16	10	68.90	0	0.00	67.70	10	3,000	0.33%
2023/11/13	2	69.70	0	0.00	69.60	2	3,025	0.07%
2023/11/10	1	71.30	0	0.00	70.70	1	3,039	0.03%
2023/11/09	1	72.80	0	0.00	72.00	1	3,059	0.03%
2023/11/06	0	0.00	2	73.15	73.10	-2	3,228	-0.06%
2023/11/02	0	0.00	1	70.70	71.10	-1	3,205	-0.03%
2023/10/31	1	69.80	0	0.00	69.60	1	3,219	0.03%
2023/10/23	0	0.00	1	70.20	70.50	-1	3,266	-0.03%
2023/10/20	1	69.40	0	0.00	68.70	1	3,254	0.03%
2023/10/19	0	0.00	1	70.50	70.20	-1	3,244	-0.03%
2023/10/18	1	69.80	2	70.90	69.70	-1	3,254	-0.03%
2023/10/17	1	72.40	0	0.00	72.30	1	3,239	0.03%
2023/10/16	0	0.00	1	74.70	73.70	-1	3,256	-0.03%
2023/10/12	0	0.00	1	73.30	72.90	-1	3,244	-0.03%
2023/10/11	4	73.90	0	0.00	72.10	4	3,236	0.12%
2023/10/06	0	0.00	11	75.24	76.20	-11	3,216	-0.34%
2023/10/05	9	73.80	0	0.00	74.00	9	3,163	0.28%
2023/10/03	1	75.10	4	75.40	74.00	-3	3,151	-0.10%
2023/09/28	3	73.10	1	73.80	72.80	2	3,076	0.07%
2023/09/27	0	0.00	2	73.10	73.50	-2	3,073	-0.07%
2023/09/26	5	72.52	0	0.00	72.00	5	3,062	0.16%
2023/09/25	0	0.00	1	73.70	73.30	-1	3,057	-0.03%
2023/09/22	0	0.00	3.5	72.97	72.90	-3.5	3,063	-0.11%
2023/09/21	5	72.10	0	0.00	72.10	5	3,087	0.16%
2023/09/19	1	73.70	5	74.16	73.70	-4	3,079	-0.13%
2023/09/15	1	73.80	0	0.00	73.50	1	3,046	0.03%
2023/09/14	1	73.50	0	0.00	73.50	1	3,022	0.03%
2023/09/13	0	0.00	6	72.55	73.90	-6	3,015	-0.20%
2023/09/12	4	70.30	0	0.00	70.00	4	2,982	0.13%
2023/09/07	1	72.80	0	0.00	72.70	1	2,863	0.03%
2023/09/06	1	73.10	2.5	73.35	72.50	-1.5	2,844	-0.05%
2023/09/05	2	69.85	2	71.05	72.70	0	2,784	0.00%
2023/09/04	6	74.53	1	77.90	72.70	5	2,640	0.19%
2023/09/01	10	78.92	2	79.35	77.60	8	2,495	0.32%
2023/08/31	3	76.30	6.3	76.30	76.30	-3.3	2,029	-0.16%
2023/08/30	1.5	69.40	0	0.00	69.40	1.5	1,765	0.08%
2023/08/29	0	0.00	1	63.50	63.10	-1	1,747	-0.06%
2023/08/24	0	0.00	0.2	61.40	61.20	-0.2	1,739	-0.01%
2023/08/18	0	0.00	15	61.90	61.00	-15	1,762	-0.85%
2023/08/14	0	0.00	7	62.66	62.70	-7	1,747	-0.40%
2023/08/07	1	59.30	0	0.00	59.00	1	1,611	0.06%
2023/08/04	0	0.00	1	59.00	59.00	-1	1,619	-0.06%
2023/07/31	5.1	57.99	0	0.00	57.00	5.1	1,660	0.31%
2023/07/26	0	0.00	0.1	58.90	58.70	-0.1	1,689	0.00%
2023/07/14	0	0.00	10	57.65	57.80	-10	1,999	-0.50%
2023/07/13	3.1	58.41	0	0.00	57.50	3.1	2,108	0.15%
2023/07/10	0	60.30	2	60.65	60.30	-2	2,989	-0.07%
2023/07/06	3	62.00	1	60.80	60.50	2	3,018	0.07%
2023/07/04	0	0.00	0.5	61.00	60.70	-0.5	3,061	-0.02%
2023/07/03	0	0.00	1	61.50	61.10	-1	3,076	-0.03%
2023/06/29	0	0.00	1	62.50	63.00	-1	3,060	-0.03%
2023/06/26	1	60.00	0	0.00	60.00	1	3,065	0.03%
2023/06/13	0.1	59.80	0	0.00	59.50	0.1	3,129	0.00%
2023/06/12	0.1	60.80	0	0.00	60.30	0.1	3,157	0.00%
2023/06/09	1	61.10	0	0.00	61.20	1	3,173	0.03%
2023/06/05	2.1	61.80	0	0.00	61.40	2.1	3,513	0.06%
2023/05/29	6	63.42	0	0.00	62.60	6	3,766	0.16%
2023/05/23	0	0.00	1	62.50	63.60	-1	3,818	-0.03%
2023/05/15	1	60.00	0	0.00	58.50	1	4,010	0.02%
2023/05/12	0	0.00	5	59.64	60.00	-5	4,033	-0.12%
2023/05/11	0	0.00	1	61.90	60.40	-1	4,047	-0.02%
2023/05/09	0	0.00	2	61.70	61.70	-2	4,103	-0.05%
2023/05/03	1	65.00	1	66.00	63.30	0	4,031	0.00%
2023/05/02	1	65.60	0	0.00	65.60	1	4,029	0.02%
2023/04/28	0	0.00	7	66.41	65.90	-7	4,036	-0.17%
2023/04/27	1	66.10	2	67.30	65.70	-1	4,041	-0.02%
2023/04/26	2	66.60	3	67.63	66.50	-1	4,036	-0.02%
2023/04/25	5	67.56	4	68.38	67.50	1	4,029	0.02%
2023/04/21	1	67.90	1	65.80	65.70	0	3,913	0.00%
2023/04/20	8	67.91	9	70.33	68.50	-1	3,880	-0.03%
2023/04/19	1	68.20	3	68.83	69.40	-2	3,802	-0.05%
2023/04/18	4	67.93	9	68.79	67.50	-5	3,811	-0.13%
2023/04/17	6	70.65	10	71.59	69.90	-4	3,746	-0.11%
2023/04/14	13	67.50	40.5	67.68	69.30	-27.5	3,283	-0.84%
2023/04/13	3.5	63.00	1	63.00	63.00	2.5	3,004	0.08%
2023/04/12	1	57.30	0	0.00	57.30	1	3,133	0.03%
2023/04/10	0	0.00	5	58.60	58.10	-5	3,158	-0.16%
2023/04/07	2	59.60	2	59.15	59.30	0	3,155	0.00%
2023/03/31	1	57.80	2	57.80	57.90	-1	3,155	-0.03%
2023/03/28	5	57.18	1	57.40	56.80	4	3,283	0.12%
2023/03/27	4	58.70	4	59.30	58.30	0	3,262	0.00%
2023/03/24	5	57.80	4	57.10	57.90	1	3,271	0.03%
2023/03/23	0	0.00	3	57.00	56.80	-3	3,279	-0.09%
2023/03/21	6	57.95	0	0.00	57.90	6	3,297	0.18%
2023/03/20	0	0.00	6	56.50	56.70	-6	3,307	-0.18%
2023/03/17	0	0.00	1	56.60	56.80	-1	3,335	-0.03%
2023/03/16	6	56.70	1	57.60	56.40	5	3,347	0.15%
2023/03/15	0	0.00	6	58.50	59.50	-6	3,367	-0.18%
2023/03/14	1	57.00	0	0.00	57.20	1	3,453	0.03%
2023/03/13	5	57.32	0	0.00	57.00	5	3,474	0.14%
2023/03/10	0	0.00	5	61.56	60.40	-5	3,440	-0.15%
2023/03/09	2	61.10	6	60.60	62.10	-4	3,367	-0.12%
2023/03/08	8	56.97	5	56.60	56.50	3	3,287	0.09%
2023/03/03	1	56.60	6	56.45	56.40	-5	3,480	-0.14%
2023/03/02	4	56.40	2	57.30	56.60	2	3,467	0.06%
2023/03/01	5	57.58	7	58.56	57.20	-2	3,427	-0.06%
2023/02/22	8	61.23	0	0.00	61.10	8	3,423	0.23%
2023/02/21	0	0.00	1	63.20	63.00	-1	3,599	-0.03%
2023/02/20	5	62.84	0	0.00	63.30	5	3,668	0.14%
2023/02/17	0	0.00	1	65.80	63.80	-1	3,653	-0.03%
2023/02/16	1	67.50	0	0.00	67.10	1	3,593	0.03%
2023/02/15	17	67.26	3	67.70	67.70	14	3,653	0.38%
2023/02/13	4	69.70	1	68.30	68.20	3	3,811	0.08%
2023/02/10	4	72.15	0	0.00	71.50	4	3,829	0.10%
2023/02/09	6	74.55	0	0.00	73.50	6	4,065	0.15%
2023/02/08	1	75.00	0	0.00	75.20	1	4,044	0.02%
2023/02/07	2	75.00	0	0.00	77.20	2	4,045	0.05%
2023/02/06	3	74.60	3.2	73.94	73.60	-0.2	4,038	-0.01%
2023/02/03	3	75.20	1	74.70	74.20	2	4,100	0.05%
2023/01/31	0	0.00	1	73.40	73.40	-1	4,232	-0.02%
2023/01/17	1	71.40	0	0.00	71.20	1	4,389	0.02%
2023/01/06	0	0.00	1	72.60	72.90	-1	4,788	-0.02%
2022/12/26	0	0.00	4	73.00	73.00	-4	4,857	-0.08%
2022/12/22	1	71.80	0	0.00	70.90	1	4,939	0.02%
2022/12/20	0	0.00	1	73.20	72.00	-1	5,026	-0.02%
2022/12/14	1	80.60	0	0.00	80.90	1	5,426	0.02%
2022/12/09	0.1	82.50	1	82.90	82.60	-0.9	5,613	-0.02%
2022/12/06	6	84.17	1	84.40	81.40	5	5,603	0.09%
2022/12/05	4	82.75	0	0.00	82.80	4	5,522	0.07%
2022/12/02	0	0.00	1	80.80	80.90	-1	5,491	-0.02%
2022/12/01	1	80.90	2	80.95	80.70	-1	5,476	-0.02%
2022/11/30	2	79.70	5	80.80	81.00	-3	5,472	-0.05%
2022/11/29	4	80.40	4	79.88	79.40	0	5,442	0.00%
2022/11/28	0	0.00	1	72.50	74.90	-1	5,366	-0.02%
2022/11/25	1	77.00	1	78.40	75.70	0	5,464	0.00%
2022/11/24	2	77.70	0	0.00	77.80	2	5,488	0.04%
2022/11/21	6	81.73	4	81.13	80.20	2	5,421	0.04%
2022/11/18	0	0.00	1	79.40	79.40	-1	5,382	-0.02%
2022/11/17	5	80.20	6	79.58	79.30	-1	5,383	-0.02%
2022/11/16	5	77.70	0	0.00	84.10	5	5,176	0.10%
2022/11/15	9	75.50	2	76.50	76.50	7	5,100	0.14%
2022/11/11	1	73.90	1	73.90	73.50	0	5,037	0.00%
2022/11/10	2	72.00	0	0.00	71.20	2	4,983	0.04%
2022/11/09	1	70.30	0	0.00	71.80	1	4,916	0.02%
2022/11/07	10	73.29	2.5	77.18	68.50	7.5	4,729	0.16%
2022/11/04	1.5	73.70	0	0.00	73.70	1.5	4,460	0.03%
2022/11/02	0	0.00	4	66.85	67.80	-4	4,444	-0.09%
2022/11/01	1	67.00	1	65.00	65.00	0	4,398	0.00%
2022/10/27	3	65.40	0.1	65.10	65.50	2.9	4,367	0.07%
2022/10/26	0	0.00	3	60.90	63.60	-3	4,376	-0.07%
2022/10/25	2	63.80	0	0.00	65.20	2	4,280	0.05%
2022/10/24	1	64.10	0	0.00	63.00	1	4,208	0.02%
2022/10/20	2	67.00	0	0.00	66.30	2	3,973	0.05%
2022/10/18	0	0.00	3	70.60	71.50	-3	3,890	-0.08%
2022/10/17	1	68.00	0	0.00	70.80	1	3,888	0.03%
2022/10/14	4	70.18	0	0.00	69.70	4	3,836	0.10%
2022/10/05	0.9	80.00	0	0.00	78.50	0.9	3,383	0.03%
2022/09/29	0	0.00	1	81.60	79.60	-1	3,262	-0.03%
2022/09/26	0	0.00	2	86.30	85.60	-2	3,159	-0.06%
2022/09/23	5	90.22	0	0.00	88.40	5	3,087	0.16%
2022/09/21	7	98.84	5	94.34	95.30	2	2,867	0.07%
2022/09/19	0	0.00	1.5	102.50	102.50	-1.5	2,755	-0.05%
2022/09/14	0.1	117.00	0	0.00	116.50	0.1	2,691	0.01%
2022/09/12	0.5	127.00	0	0.00	127.50	0.5	2,622	0.02%
2022/09/07	2	130.25	0	0.00	129.50	2	2,580	0.08%
2022/09/05	0	137.00	2	140.50	136.50	-2	2,551	-0.08%
2022/09/02	0	0.00	2	139.50	137.50	-2	2,534	-0.08%
2022/09/01	2.1	146.47	1	145.00	136.00	1.1	2,489	0.04%
2022/08/30	2	133.50	2	132.00	134.00	0	2,205	0.00%
2022/08/26	7	132.71	0	0.00	132.00	7	2,180	0.32%
2022/08/25	2	134.00	1	131.00	131.50	1	2,162	0.05%
2022/08/17	0	0.00	2	135.00	135.00	-2	2,040	-0.10%
2022/08/16	0.1	135.50	0	0.00	133.50	0.1	2,027	0.00%
2022/08/10	2	133.00	1	132.00	134.00	1	2,027	0.05%
2022/08/09	1	141.50	1	139.50	140.50	0	2,018	0.00%
2022/08/08	0.1	145.00	1	139.50	140.00	-0.9	2,148	-0.04%
2022/08/05	1.1	142.45	1	142.50	143.00	0.1	2,159	0.00%
2022/08/04	4.7	144.81	2	141.00	140.50	2.7	2,193	0.12%
2022/08/02	4	188.00	1	190.00	188.00	3	2,109	0.14%
2022/07/29	1	207.50	1	206.50	206.00	0	2,027	0.00%
2022/07/25	1	196.00	1	198.50	199.00	0	2,080	0.00%
2022/07/20	0	0.00	1	184.00	183.50	-1	2,064	-0.05%
2022/07/19	0	0.00	0.2	180.50	179.50	-0.2	2,119	-0.01%
2022/07/18	1	185.50	1.1	182.36	181.50	-0.1	2,226	0.00%
2022/07/15	1	174.00	0	0.00	177.50	1	2,237	0.04%
2022/07/14	1	174.50	1	175.50	177.50	0	2,247	0.00%
2022/07/13	1	175.50	1	178.00	174.50	0	2,253	0.00%
2022/07/12	1	175.50	3	170.67	168.00	-2	2,262	-0.09%
2022/07/11	2	178.00	0	0.00	177.50	2	2,275	0.09%
2022/07/08	0.2	177.00	1.1	177.41	177.00	-0.9	2,284	-0.04%
2022/07/07	1	176.50	2	174.25	180.00	-1	2,298	-0.04%
2022/07/06	1	180.00	0	0.00	174.00	1	2,297	0.04%
2022/07/05	2.1	173.60	1	170.50	177.00	1.1	2,318	0.05%
2022/07/01	0	0.00	6	194.42	193.50	-6	2,210	-0.27%
2022/06/30	2	206.50	1	205.00	205.00	1	2,177	0.05%
2022/06/24	2	226.75	2.1	225.79	226.00	-0.1	2,117	0.00%
2022/06/23	0	0.00	1	214.00	226.50	-1	2,090	-0.05%
2022/06/22	1.1	213.46	0	0.00	206.00	1.1	2,050	0.05%
2022/06/21	0	208.50	0	0.00	216.50	0	2,031	0.00%
2022/06/20	0.1	217.54	0	0.00	205.50	0.1	2,041	0.01%
2022/06/16	0	222.00	0	0.00	220.00	0	2,092	0.00%
2022/06/15	0.7	219.08	0	0.00	217.00	0.7	2,113	0.03%
2022/06/14	0.2	218.99	0	0.00	218.00	0.2	2,126	0.01%
2022/06/13	0.1	214.50	0	0.00	210.00	0.1	2,115	0.00%
2022/06/09	0	0.00	0.1	222.00	220.50	-0.1	2,152	0.00%
2022/05/30	0	0.00	1	218.50	221.00	-1	2,203	-0.05%
2022/05/27	0	0.00	1	217.50	217.00	-1	2,263	-0.04%
2022/05/24	0	0.00	0.1	220.50	216.50	-0.1	2,317	0.00%
2022/05/23	1	227.50	0	0.00	225.00	1	2,309	0.04%
2022/05/18	1	236.00	0	0.00	229.50	1	2,329	0.04%
2022/05/17	0	0.00	1	228.50	228.00	-1	2,362	-0.04%
2022/05/16	7.1	226.72	7	228.07	234.00	0.1	2,499	0.00%
2022/05/13	2	211.25	1	212.00	216.00	1	2,372	0.04%
2022/05/12	2	199.00	1	207.00	196.50	1	2,364	0.04%
2022/05/06	1	231.00	1	231.50	233.50	0	2,330	0.00%
2022/05/05	1	233.50	1	234.00	234.00	0	2,330	0.00%
2022/04/27	0	0.00	10.7	256.50	256.50	-10.7	2,375	-0.45%
2022/04/26	1	263.50	0	0.00	255.50	1	2,414	0.04%
2022/04/22	54	282.61	55	268.48	268.00	-1	2,720	-0.04%
2022/04/19	0	257.00	1	259.00	256.50	-1	2,624	-0.04%
2022/04/18	1	269.00	1	270.00	260.00	0	2,634	0.00%
2022/04/15	1	265.50	0	0.00	263.50	1	2,621	0.04%
2022/04/01	4	269.00	4	266.50	263.50	0	2,639	0.00%
2022/03/31	0	0.00	0.1	268.00	267.00	-0.1	2,635	0.00%
2022/03/22	0	0.00	2	265.00	265.00	-2	2,606	-0.08%
2022/03/21	5	269.70	0.1	271.00	268.00	4.9	2,607	0.19%
2022/03/18	0	0.00	3.1	258.65	263.00	-3.1	2,572	-0.12%
2022/03/16	0	0.00	1	250.00	247.00	-1	2,562	-0.04%
2022/03/15	0	0.00	1	253.00	247.00	-1	2,641	-0.04%
2022/03/10	15	242.00	1	242.00	242.00	14	2,655	0.53%
2022/03/09	4	236.88	18	235.50	237.00	-14	2,668	-0.52%
2022/03/01	0	235.50	7	233.29	242.00	-7	2,670	-0.26%
2022/02/25	5	232.51	0	0.00	233.50	5	2,679	0.19%
2022/02/24	0.1	241.00	5	230.50	230.00	-4.9	2,718	-0.18%
2022/02/23	0	0.00	5	246.00	246.50	-5	2,701	-0.19%
2022/02/22	1	244.00	7	244.79	245.00	-6	2,701	-0.22%
2022/02/21	0	0.00	7	251.79	249.50	-7	2,702	-0.26%
2022/02/18	0	0.00	1	247.00	254.00	-1	2,697	-0.04%
2022/02/17	5	253.90	0	0.00	251.00	5	2,693	0.19%
2022/02/16	17.1	283.05	4	273.75	261.00	13.1	2,655	0.49%
2022/02/11	2	248.50	0	0.00	244.00	2	2,468	0.08%
2022/02/09	0.2	242.25	5	243.00	248.00	-4.8	2,472	-0.19%
2022/02/08	0.4	248.50	7	251.07	246.50	-6.6	2,443	-0.27%
2022/02/07	0	0.00	2	257.00	255.50	-2	2,417	-0.08%
2022/01/26	7.1	255.98	0.5	253.50	253.50	6.6	2,413	0.27%
2022/01/25	2	267.49	20.1	259.26	260.00	-18.1	2,393	-0.76%
2022/01/21	0	0.00	2	269.25	263.00	-2	2,422	-0.08%
2022/01/20	0	0.00	7	261.86	264.50	-7	2,412	-0.29%
2022/01/19	4	265.00	1	262.50	261.50	3	2,422	0.12%
2022/01/18	38.1	275.09	26	281.42	266.00	12.1	2,397	0.50%
2022/01/17	5	269.30	3	279.17	283.50	2	2,101	0.10%
2022/01/14	6	261.00	5	263.00	258.00	1	2,030	0.05%
2022/01/13	1	272.50	2	275.00	271.00	-1	2,003	-0.05%
2022/01/12	1	278.00	0	0.00	276.00	1	1,988	0.05%
2022/01/11	0	0.00	6	284.75	282.50	-6	1,978	-0.30%
2022/01/07	3	281.67	3	282.33	279.00	0	2,009	0.00%
2022/01/04	5	275.30	1	273.50	275.00	4	2,087	0.19%
2022/01/03	4	281.25	0	0.00	279.50	4	2,084	0.19%
2021/12/30	13	297.81	6.4	296.88	299.00	6.6	2,070	0.32%
2021/12/29	5	292.10	0	0.00	287.50	5	2,045	0.24%
2021/12/27	0	0.00	0.3	286.97	281.00	-0.3	2,166	-0.01%
2021/12/23	0.1	295.50	1	295.50	293.00	-0.9	2,173	-0.04%
2021/12/22	0	0.00	2	292.50	292.50	-2	2,196	-0.09%
2021/12/21	1	292.50	0.2	293.50	292.50	0.8	2,193	0.04%
2021/12/20	18.1	298.02	2	299.75	299.50	16.1	2,167	0.74%
2021/12/17	1	283.50	2	290.50	292.00	-1	2,118	-0.05%
2021/12/16	1	286.50	3	286.50	284.00	-2	2,101	-0.10%
2021/12/15	0	0.00	4	282.50	286.00	-4	2,097	-0.19%
2021/12/13	0	0.00	2	283.50	278.50	-2	2,083	-0.10%
2021/12/10	1	283.00	0	0.00	285.00	1	2,093	0.05%
2021/12/09	1	287.50	3	283.33	280.00	-2	2,079	-0.10%
2021/12/08	0	0.00	0	279.00	279.00	0	1,996	0.00%
2021/12/07	0	0.00	5	248.50	254.00	-5	1,949	-0.26%
2021/12/06	0	0.00	0	252.00	250.00	0	1,965	0.00%
2021/12/03	1	248.50	0	0.00	249.00	1	2,009	0.05%
2021/12/01	1	240.00	3	242.83	238.50	-2	2,047	-0.10%
2021/11/30	1.2	243.41	5.3	244.03	241.00	-4.1	2,072	-0.20%
2021/11/29	3.3	252.11	26.5	249.01	250.00	-23.1	2,094	-1.10%
2021/11/26	16	245.56	1.1	250.05	243.50	14.9	2,086	0.71%
2021/11/25	0	0.00	0.1	240.50	237.00	-0.1	2,072	0.00%
2021/11/24	1	240.00	2.1	235.24	240.00	-1.1	2,109	-0.05%
2021/11/23	10	242.35	3.1	242.81	237.00	6.9	2,132	0.32%
2021/11/22	3	228.00	0	0.00	228.00	3	2,188	0.14%
2021/11/18	5	213.50	0	0.00	214.00	5	2,493	0.20%
2021/11/17	0	0.00	1	206.00	205.50	-1	2,609	-0.04%
2021/11/16	0	0.00	1.4	204.79	207.00	-1.4	2,692	-0.05%
2021/11/15	0.1	213.50	17.1	214.41	212.50	-17	2,762	-0.61%
2021/11/09	0	0.00	0	226.00	223.00	0	3,353	0.00%
2021/11/08	0.1	230.00	0	0.00	225.50	0.1	3,392	0.00%
2021/11/02	28	228.59	5	229.40	224.00	23	3,499	0.66%
2021/11/01	0.2	227.00	1	231.50	226.00	-0.8	3,501	-0.02%
2021/10/29	1.1	241.55	22	240.18	240.00	-20.9	3,499	-0.60%
2021/10/28	0	0.00	1	235.00	240.00	-1	3,475	-0.03%
2021/10/27	1	215.00	0	0.00	218.50	1	3,510	0.03%
2021/10/26	10	196.00	6	197.92	199.00	4	3,496	0.11%
2021/10/22	0	0.00	8	209.38	208.00	-8	3,557	-0.22%
2021/10/21	1	213.00	1	213.50	210.50	0	3,590	0.00%
2021/10/18	0	0.00	11	207.77	208.00	-11	3,873	-0.28%
2021/10/15	9	218.61	5	221.00	218.50	4	4,080	0.10%
2021/10/14	10.1	201.05	0	0.00	212.00	10.1	4,035	0.25%
2021/10/13	2	195.00	10	200.00	193.00	-8	4,037	-0.20%
2021/10/12	0	0.00	10	213.25	206.00	-10	4,080	-0.25%
2021/10/08	1	221.50	10	225.50	220.00	-9	4,107	-0.22%
2021/10/07	3	231.00	12	210.25	229.00	-9	4,169	-0.22%
2021/10/06	3.4	227.99	0	0.00	225.00	3.4	4,209	0.08%
2021/10/05	22.1	226.92	15	226.17	227.00	7.1	4,217	0.17%
2021/10/04	1.1	250.64	22	251.27	250.50	-20.9	4,162	-0.50%
2021/10/01	1	278.00	0	0.00	278.00	1	4,119	0.02%
2021/09/28	0	0.00	0.1	280.50	279.00	-0.1	4,196	0.00%
2021/09/27	3	285.00	0	0.00	282.00	3	4,226	0.07%
2021/09/24	0	0.00	1	284.00	285.00	-1	4,261	-0.02%
2021/09/22	0	0.00	6	277.83	280.50	-6	4,409	-0.14%
2021/09/17	1	288.00	3.1	282.02	286.00	-2.1	4,478	-0.05%
2021/09/15	3	291.00	1	292.50	290.00	2	4,547	0.04%
2021/09/14	0	0.00	5	279.00	279.00	-5	4,586	-0.11%
2021/09/13	0.1	286.00	0	0.00	282.00	0.1	4,596	0.00%
2021/09/10	0.1	289.00	8.5	285.53	285.50	-8.4	4,612	-0.18%
2021/09/09	1	285.00	0	0.00	284.50	1	4,622	0.02%
2021/09/08	18.2	299.41	1.1	297.14	297.00	17.1	4,607	0.37%
2021/09/07	3.4	282.91	0	0.00	295.00	3.4	4,622	0.07%
2021/09/06	4	278.00	0.2	280.00	277.50	3.8	4,732	0.08%
2021/09/03	1.1	278.90	0	0.00	277.00	1.1	4,702	0.02%
2021/09/02	4	282.00	2	285.50	281.00	2	4,782	0.04%
2021/09/01	3.1	298.20	4.3	294.43	290.50	-1.2	4,871	-0.03%
2021/08/31	8.3	303.42	1.1	303.00	302.50	7.2	4,859	0.15%
2021/08/30	3	298.00	0	0.00	299.00	3	4,853	0.06%
2021/08/27	3.1	289.84	0	291.50	289.50	3	4,823	0.06%
2021/08/26	21.2	289.58	0.1	289.00	286.00	21	4,794	0.44%
2021/08/25	9	295.22	38.6	303.41	302.50	-29.6	4,693	-0.63%
2021/08/24	18.2	318.98	29.1	307.37	304.00	-10.9	4,625	-0.23%
2021/08/23	1.1	359.45	8.4	354.68	337.00	-7.3	4,507	-0.16%
2021/08/20	14.1	352.72	1.1	345.77	355.00	13	4,439	0.29%
2021/08/19	1.2	334.67	11	329.68	334.00	-9.9	4,391	-0.22%
2021/08/18	3.2	352.82	7.2	347.79	335.50	-3.9	4,360	-0.09%
2021/08/17	12.2	362.89	49.1	371.93	367.00	-36.9	4,269	-0.86%
2021/08/16	3.1	334.07	2.2	332.23	339.50	1	4,138	0.02%
2021/08/13	5.2	305.92	1.1	298.00	309.00	4.1	4,039	0.10%
2021/08/12	0	0.00	8.1	289.19	289.50	-8.1	4,016	-0.20%
2021/08/11	2	285.00	0	0.00	281.50	2	4,137	0.05%
2021/08/10	4.1	293.28	1	291.00	289.00	3.1	4,281	0.07%
2021/08/09	0	0.00	15	281.10	278.00	-15	4,446	-0.34%
2021/08/06	10	284.45	3	284.50	283.00	7	4,669	0.15%
2021/08/05	1	284.00	0	283.00	282.00	1	4,861	0.02%
2021/08/04	2	280.50	6	280.25	280.00	-4	4,955	-0.08%
2021/08/03	5	288.00	1	289.00	285.00	4	4,951	0.08%
2021/08/02	8	290.63	7.1	292.22	293.00	0.9	4,925	0.02%
2021/07/30	1	281.99	0.4	280.94	277.50	0.6	4,924	0.01%
2021/07/29	0.5	277.51	1	279.50	280.00	-0.5	4,933	-0.01%
2021/07/28	0.1	275.50	2	273.00	275.50	-1.9	5,018	-0.04%
2021/07/27	1.1	265.00	1	270.00	261.50	0.1	5,079	0.00%
2021/07/26	4.1	281.06	9.2	275.74	278.50	-5.1	5,088	-0.10%
2021/07/23	13	258.35	1.1	259.55	263.00	11.9	5,072	0.23%
2021/07/22	10.1	289.98	6.7	283.07	282.50	3.4	4,993	0.07%
2021/07/21	5.8	301.21	9.1	296.79	299.00	-3.3	4,929	-0.07%
2021/07/20	0	0.00	0.2	280.50	280.50	-0.2	4,732	0.00%
2021/07/19	2.1	256.23	2.3	258.69	255.00	-0.2	4,813	0.00%
2021/07/16	7.2	251.46	1	247.00	258.50	6.2	4,793	0.13%
2021/07/15	1	234.50	1	232.00	241.00	0	4,726	0.00%
2021/07/14	9.2	204.66	0	0.00	219.50	9.2	4,713	0.20%
2021/07/13	2.3	218.26	6	214.75	210.00	-3.7	4,658	-0.08%
2021/07/12	1	234.00	0.1	235.00	232.00	0.9	4,584	0.02%
2021/07/09	0	0.00	1	241.50	239.00	-1	4,641	-0.02%
2021/07/07	1.1	248.09	0	0.00	248.50	1.1	4,730	0.02%
2021/07/06	3	239.83	3	240.83	235.00	0	4,739	0.00%
2021/07/05	6	235.00	3	227.00	238.50	3	4,745	0.06%
2021/07/02	0	0.00	1	238.50	237.50	-1	4,730	-0.02%
2021/07/01	2	246.75	0	0.00	243.00	2	4,797	0.04%
2021/06/30	1	237.50	0	0.00	247.00	1	4,823	0.02%
2021/06/29	4.1	235.12	2	242.00	242.00	2.1	4,876	0.04%
2021/06/28	2.3	263.50	5	256.00	258.00	-2.7	4,877	-0.06%
2021/06/25	0	0.00	6	274.17	269.50	-6	4,900	-0.12%
2021/06/24	2	274.50	1	271.00	276.50	1	4,923	0.02%
2021/06/23	20	268.00	2	271.00	275.00	18	5,050	0.36%
2021/06/22	1	271.00	0	0.00	255.50	1	5,062	0.02%
2021/06/21	0	0.00	1	270.00	272.00	-1	5,161	-0.02%
2021/06/18	1	280.00	0	0.00	270.00	1	5,191	0.02%
2021/06/17	6	252.50	0	0.00	260.00	6	5,234	0.11%
2021/06/16	2	257.50	2	256.00	255.00	0	5,289	0.00%
2021/06/15	3	273.83	0	0.00	283.00	3	5,283	0.06%
2021/06/09	24	250.50	11.1	250.50	250.50	12.9	5,214	0.25%
2021/06/08	9.1	190.70	6	196.75	228.00	3.1	5,200	0.06%
2021/06/07	1.1	207.50	1	207.50	207.50	0.1	5,154	0.00%
2021/06/04	0.1	230.50	1.1	230.50	230.50	-1	5,149	-0.02%
2021/06/03	2.2	256.00	0	0.00	256.00	2.2	5,143	0.04%
2021/06/02	3.3	284.00	1	284.00	284.00	2.3	5,146	0.04%
2021/06/01	0.3	315.50	0.4	315.50	315.50	-0.2	5,172	0.00%
2021/05/28	4	392.75	4	398.50	389.00	0	5,093	0.00%
2021/05/27	8	399.94	1.1	405.91	402.00	6.9	5,050	0.14%
2021/05/26	2.2	393.00	18	393.67	386.00	-15.8	5,024	-0.31%
2021/05/25	2	385.50	2	379.75	380.00	0	5,073	0.00%
2021/05/24	3	379.33	4.3	384.91	396.50	-1.3	5,022	-0.03%
2021/05/21	4	359.50	2	360.00	360.50	2	5,040	0.04%
2021/05/20	6	359.08	3	352.33	352.00	3	5,007	0.06%
2021/05/19	12	350.67	16.2	346.13	344.50	-4.2	4,972	-0.09%
2021/05/18	23.1	390.21	25.3	377.78	375.50	-2.2	4,890	-0.04%
2021/05/17	2.1	406.09	1	408.50	417.00	1.1	4,770	0.02%
2021/05/14	10.2	376.77	19	359.89	379.50	-8.8	4,819	-0.18%
2021/05/13	24	345.29	69	350.27	363.00	-45	4,773	-0.94%
2021/05/12	75.1	329.63	14	324.61	330.00	61.1	4,696	1.30%
2021/05/11	10.3	293.80	7	299.07	300.00	3.3	4,539	0.07%
2021/05/10	0	0.00	1	282.50	280.00	-1	4,515	-0.02%
2021/05/07	0.3	274.50	1	275.00	275.00	-0.8	4,520	-0.02%
2021/05/06	2.3	273.07	7.1	273.73	270.00	-4.8	4,514	-0.11%
2021/05/05	2	284.98	4	280.88	287.00	-2	4,463	-0.04%
2021/05/04	21	287.79	17	285.09	281.00	4	4,450	0.09%
2021/05/03	21	309.36	5.2	302.06	310.00	15.8	4,379	0.36%
2021/04/29	7	287.71	8.8	283.35	285.00	-1.8	4,273	-0.04%
2021/04/28	10.2	280.59	0.2	280.00	276.00	10	4,253	0.24%
2021/04/27	8.2	287.00	6.1	283.95	287.00	2.1	4,267	0.05%
2021/04/26	5	271.00	1	273.00	268.50	4	4,210	0.09%
2021/04/23	10	265.15	0	0.00	262.00	10	4,211	0.24%
2021/04/22	5	271.20	14	266.68	259.00	-9	4,191	-0.21%
2021/04/21	7.1	283.59	7	279.21	277.50	0.1	4,115	0.00%
2021/04/20	7	277.00	4	281.25	287.00	3	4,124	0.07%
2021/04/19	5	278.80	11	280.73	275.00	-6	4,152	-0.14%
2021/04/16	0	0.00	0	289.39	286.00	0	4,120	0.00%
2021/04/15	3	288.17	0	0.00	288.00	3	4,108	0.07%
2021/04/14	4.1	282.56	10	291.10	282.50	-6	4,119	-0.14%
2021/04/13	12.1	308.69	10.3	298.54	295.00	1.8	4,048	0.04%
2021/04/12	1	314.00	2.1	314.00	314.00	-1.1	3,950	-0.03%
2021/04/09	31.3	283.78	33.3	275.83	285.50	-2	3,977	-0.05%
2021/04/08	1.1	272.50	7	274.52	272.50	-5.9	3,999	-0.15%
2021/04/07	3.2	278.76	6	283.75	276.00	-2.8	4,096	-0.07%
2021/04/06	7.1	276.47	18	280.47	270.00	-11	4,146	-0.26%
2021/04/01	4.1	292.70	5	286.90	289.00	-0.9	4,076	-0.02%
2021/03/31	6	289.50	10.1	290.80	289.00	-4.1	4,019	-0.10%
2021/03/30	12	288.59	7	288.79	296.00	5	3,930	0.13%
2021/03/29	6	273.92	3	275.17	284.50	3	3,829	0.08%
2021/03/26	11	249.55	6	246.08	259.00	5	3,755	0.13%
2021/03/25	9.1	264.00	23	260.98	253.00	-13.9	3,691	-0.38%
2021/03/24	9	237.39	0	0.00	249.00	9	3,517	0.26%
2021/03/23	19.5	223.26	4.1	221.98	226.50	15.4	3,432	0.45%
2021/03/22	29	207.47	6	204.08	206.00	23	3,317	0.69%
2021/03/19	6	207.92	18	205.76	202.00	-12	3,266	-0.37%
2021/03/18	6	207.50	7	205.29	208.00	-1	3,208	-0.03%
2021/03/17	12	192.42	4	190.13	197.50	8	3,151	0.25%
2021/03/16	1	206.00	5	200.60	197.50	-4	3,095	-0.13%
2021/03/15	0	0.00	16	200.72	202.00	-16	3,068	-0.52%
2021/03/12	11.1	205.62	11	201.77	197.00	0.1	3,041	0.00%
2021/03/11	10	206.95	17.3	202.96	214.00	-7.3	2,979	-0.25%
2021/03/10	0	0.00	2	202.00	205.00	-2	2,905	-0.07%
2021/03/08	1	200.00	0	0.00	188.00	1	2,885	0.03%
2021/03/05	0	0.00	19	199.24	203.50	-19	2,886	-0.66%
2021/03/04	1	180.00	2	182.50	185.00	-1	2,903	-0.03%
2021/03/03	11	172.05	1	170.00	180.00	10	2,954	0.34%
2021/03/02	2	180.00	2	175.75	172.50	0	3,103	0.00%
2021/02/26	3	176.17	0	0.00	175.50	3	3,110	0.10%
2021/02/25	10.1	181.12	31	187.68	185.00	-20.9	3,088	-0.68%
2021/02/24	8	175.50	0	0.00	175.50	8	3,017	0.27%
2021/02/23	11.1	194.52	7	194.50	194.50	4.1	3,047	0.13%
2021/02/22	2	216.00	0	0.00	216.00	2	2,996	0.07%
2021/02/18	0	0.00	1	179.00	179.00	-1	3,061	-0.03%
2021/02/17	0	0.00	5	163.00	163.00	-5	3,051	-0.16%
2021/02/05	11	141.05	21	143.71	148.50	-10	3,018	-0.33%
2021/02/04	19	130.97	25	132.86	135.00	-6	2,799	-0.22%
2021/02/03	12	116.88	7.2	119.46	123.00	4.8	2,649	0.18%
2021/02/02	10	107.85	6	108.33	112.00	4	2,511	0.16%
2021/02/01	32	107.89	15.2	111.12	110.00	16.8	2,462	0.68%
2021/01/28	0	0.00	5	106.50	105.50	-5	2,359	-0.21%
2021/01/27	2	107.00	2	107.00	106.50	0	2,351	0.00%
2021/01/26	0	0.00	7	107.64	107.50	-7	2,376	-0.29%
2021/01/25	6	108.92	3	108.50	107.50	3	2,399	0.13%
2021/01/21	3	105.00	5	104.00	103.50	-2	2,340	-0.09%
2021/01/20	7	105.64	1	107.50	106.00	6	2,322	0.26%
2021/01/19	7	103.21	3	103.00	103.00	4	2,267	0.18%
2021/01/18	1	102.00	5	102.60	102.00	-4	2,275	-0.18%
2021/01/15	0	0.00	12	99.73	98.20	-12	2,249	-0.53%
2021/01/14	3	100.23	0	0.00	100.00	3	2,246	0.13%
2021/01/13	1	102.00	0	0.00	100.00	1	2,233	0.04%
2021/01/12	1	106.50	7.7	104.45	106.50	-6.7	2,194	-0.31%
2021/01/07	11	101.14	5	104.00	100.50	6	2,111	0.28%
2021/01/06	0	0.00	30	97.44	95.40	-30	2,092	-1.43%
2021/01/05	0	0.00	1	97.80	97.60	-1	2,115	-0.05%
2021/01/04	1	96.20	2.1	100.22	96.70	-1.1	2,119	-0.05%
2020/12/31	6	106.75	4.1	104.27	103.00	1.9	2,074	0.09%
2020/12/30	15	112.53	14.1	111.81	110.00	0.9	1,991	0.05%
2020/12/29	5	102.50	9	103.50	109.50	-4	1,865	-0.21%
2020/12/28	9	99.47	4	99.68	99.60	5	1,777	0.28%
2020/12/25	0	0.00	1	96.00	95.90	-1	1,760	-0.06%
2020/12/24	5	96.00	0	0.00	95.10	5	1,759	0.28%
2020/12/22	4	96.08	1	92.00	98.40	3	1,761	0.17%
2020/12/18	2	94.00	1	94.90	93.80	1	1,752	0.06%
2020/12/17	1	94.50	1	95.20	94.10	0	1,757	0.00%
2020/12/16	1	95.00	1	96.00	94.50	0	1,773	0.00%
2020/12/15	5	95.40	0	0.00	94.00	5	1,824	0.27%
2020/12/14	8	96.29	0	0.00	95.50	8	1,829	0.44%
2020/12/11	0	0.00	2	94.30	94.90	-2	1,842	-0.11%
2020/12/10	0	0.00	2	95.95	93.80	-2	1,835	-0.11%
2020/12/09	2	94.00	2	96.70	93.90	0	1,845	0.00%
2020/12/07	1	96.50	12	96.24	96.00	-11	1,857	-0.59%
2020/12/04	1	101.00	0	0.00	100.50	1	1,858	0.05%
2020/12/03	0	0.00	1	103.50	102.00	-1	1,899	-0.05%
2020/12/02	1	103.50	1	104.50	102.50	0	1,901	0.00%
2020/12/01	2	105.00	1	105.50	103.00	1	1,916	0.05%
2020/11/30	3	102.67	3	103.00	107.00	0	1,916	0.00%
2020/11/27	2	102.00	4	103.25	102.00	-2	1,869	-0.11%
2020/11/26	18	107.94	10	109.65	107.00	8	1,846	0.43%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	5	93.90	1	92.60	93.20	4	1,778	0.22%
2020/11/23	0	0.00	10	91.85	92.60	-10	1,799	-0.56%
2020/11/20	12	92.40	4.8	92.50	92.10	7.2	1,802	0.40%
2020/11/19	0	0.00	7	94.00	95.40	-7	1,777	-0.39%
2020/11/18	14	92.99	1	92.70	92.30	13	1,774	0.73%
2020/11/17	0	0.00	7	93.17	94.30	-7	1,804	-0.39%
2020/11/16	1	88.20	2	90.00	88.50	-1	1,806	-0.06%
2020/11/13	0	0.00	2	89.70	89.90	-2	1,883	-0.11%
2020/11/12	1	89.00	0	0.00	88.80	1	1,903	0.05%
2020/11/11	3	88.50	10	89.49	88.50	-7	1,914	-0.37%
2020/11/10	6	87.37	0	0.00	87.90	6	1,913	0.31%
2020/11/06	4	86.75	8	86.33	85.20	-4	1,951	-0.20%
2020/11/05	5	87.00	0	0.00	86.50	5	2,011	0.25%
2020/11/04	1	87.20	6	87.50	87.20	-5	2,044	-0.24%
2020/11/03	6	89.32	3	88.93	88.00	3	2,076	0.14%
2020/11/02	3	90.13	4	89.55	90.60	-1	2,065	-0.05%
2020/10/30	0	0.00	1	83.50	83.40	-1	2,061	-0.05%
2020/10/29	1	85.70	0	0.00	85.80	1	2,120	0.05%
2020/10/28	1	86.40	1	89.00	85.20	0	2,189	0.00%
2020/10/22	0	0.00	20	87.96	87.40	-20	2,355	-0.85%
2020/10/20	1	90.30	0	0.00	89.80	1	2,507	0.04%
2020/10/15	1	89.40	0	0.00	89.30	1	2,676	0.04%
2020/10/14	2	92.65	0	0.00	91.10	2	2,804	0.07%
2020/10/12	3	94.10	1	95.50	93.10	2	2,944	0.07%
2020/10/08	1	95.70	4	95.75	96.10	-3	3,007	-0.10%
2020/10/07	2	97.70	0	0.00	97.70	2	3,065	0.07%
2020/10/05	2	98.30	3	100.33	98.60	-1	3,303	-0.03%
2020/09/30	2	95.85	0	0.00	98.80	2	3,393	0.06%
2020/09/25	9	94.63	0	0.00	95.00	9	3,660	0.25%
2020/09/24	6	100.83	0	0.00	99.50	6	3,725	0.16%
2020/09/21	0	0.00	1	104.00	102.50	-1	4,094	-0.02%
2020/09/18	0	0.00	5	103.00	103.00	-5	4,147	-0.12%
2020/09/17	0	0.00	1	102.00	100.50	-1	4,185	-0.02%
2020/09/16	2	102.50	1	103.50	101.50	1	4,240	0.02%
2020/09/15	0	0.00	1	99.70	99.00	-1	4,314	-0.02%
2020/09/14	1	96.90	0	0.00	97.00	1	4,433	0.02%
2020/09/11	3	97.27	0	0.00	97.00	3	4,655	0.06%
2020/09/09	11	102.00	0	0.00	101.50	11	4,946	0.22%
2020/09/08	11	104.36	9	104.11	106.50	2	5,090	0.04%
2020/09/07	0	0.00	10	99.90	99.70	-10	5,194	-0.19%
2020/09/03	2	100.00	0	0.00	98.80	2	5,565	0.04%
2020/09/02	0	0.00	1	101.50	101.00	-1	5,659	-0.02%
2020/08/31	4	104.00	23	103.61	105.50	-19	5,721	-0.33%
2020/08/28	0	0.00	2	105.00	103.00	-2	5,706	-0.04%
2020/08/27	0	0.00	5	102.20	104.00	-5	5,783	-0.09%
2020/08/26	0	0.00	5	100.20	101.00	-5	5,926	-0.08%
2020/08/25	2	99.20	1	99.90	99.10	1	6,019	0.02%
2020/08/24	22	101.23	0	0.00	101.00	22	6,138	0.36%
2020/08/21	10	102.00	5	101.10	103.50	5	6,248	0.08%
2020/08/20	12	95.59	7	93.89	95.20	5	6,403	0.08%
2020/08/19	0	0.00	7	100.86	100.00	-7	6,668	-0.10%
2020/08/18	0	0.00	1	98.60	98.60	-1	6,835	-0.01%
2020/08/17	0	0.00	14	89.93	89.70	-14	7,088	-0.20%
2020/08/14	8	91.09	0	0.00	91.00	8	7,195	0.11%
2020/08/13	12	90.33	3	89.00	90.00	9	7,469	0.12%
2020/08/12	6	95.02	1	96.50	94.90	5	7,507	0.07%
2020/08/11	7	94.64	33	97.14	93.10	-26	7,655	-0.34%
2020/08/10	1	100.00	0	0.00	100.00	1	7,675	0.01%
2020/08/07	2	103.00	6	102.58	103.50	-4	7,858	-0.05%
2020/08/06	6	102.42	6	103.33	101.00	0	8,049	0.00%
2020/08/05	6	101.75	0	0.00	101.00	6	8,139	0.07%
2020/08/04	2	105.50	0	0.00	104.00	2	8,344	0.02%
2020/08/03	0	0.00	6	104.00	108.50	-6	8,536	-0.07%
2020/07/31	23	99.54	0	0.00	99.00	23	8,874	0.26%
2020/07/30	1	100.00	4	99.53	99.10	-3	8,900	-0.03%
2020/07/29	8	99.68	5	100.80	98.00	3	8,995	0.03%
2020/07/28	19	93.52	12	96.82	96.80	7	9,085	0.08%
2020/07/27	9	98.27	4	101.83	96.80	5	9,064	0.06%
2020/07/24	1	106.50	57	106.83	107.00	-56	9,058	-0.62%
2020/07/23	3	110.17	1	114.00	109.00	2	9,275	0.02%
2020/07/22	0	0.00	2	111.25	112.00	-2	9,417	-0.02%
2020/07/21	5	107.90	2	107.50	107.50	3	9,504	0.03%
2020/07/20	8	106.50	3	105.83	107.00	5	9,606	0.05%
2020/07/17	26	116.08	15	116.53	112.50	11	9,548	0.12%
2020/07/16	2	126.75	2	125.75	124.50	0	9,525	0.00%
2020/07/15	3	126.00	7	128.79	124.50	-4	9,663	-0.04%
2020/07/14	3	128.17	17	128.59	129.00	-14	9,617	-0.15%
2020/07/13	15	127.10	1	127.50	126.00	14	9,570	0.15%
2020/07/10	27	128.24	14	130.54	130.00	13	9,534	0.14%
2020/07/09	13	125.96	14	124.50	124.00	-1	9,412	-0.01%
2020/07/08	8	126.56	14	127.00	127.50	-6	9,332	-0.06%
2020/07/07	8	119.88	4	119.63	119.00	4	9,215	0.04%
2020/07/06	9	122.78	4	121.88	121.50	5	9,209	0.05%
2020/07/03	4	121.13	2	124.00	121.00	2	9,188	0.02%
2020/07/02	10	125.30	13	126.12	123.00	-3	9,143	-0.03%
2020/07/01	2	121.00	8	120.94	122.50	-6	9,107	-0.07%
2020/06/30	12	121.96	10	121.00	121.50	2	9,032	0.02%
2020/06/29	2	115.25	2	118.25	118.50	0	8,874	0.00%
2020/06/24	7	109.50	3	112.17	108.00	4	8,869	0.05%
2020/06/23	19	113.87	3	114.33	113.00	16	8,821	0.18%
2020/06/22	6	114.67	2	114.75	113.50	4	8,813	0.05%
2020/06/19	13	114.54	23	116.13	113.50	-10	8,763	-0.11%
2020/06/18	16	117.78	18	119.89	119.50	-2	8,676	-0.02%
2020/06/17	28	113.71	20	112.55	115.50	8	8,475	0.09%
2020/06/16	12	106.58	14	106.36	105.00	-2	8,308	-0.02%
2020/06/15	8	107.06	47	107.02	106.00	-39	8,290	-0.47%
2020/06/12	32	100.64	37	99.69	104.00	-5	8,214	-0.06%
2020/06/11	31	100.44	25	98.71	96.00	6	8,193	0.07%
2020/06/10	23	102.61	24	103.73	105.50	-1	8,026	-0.01%
2020/06/09	34	89.50	53	91.11	96.30	-19	7,856	-0.24%
2020/06/08	27	90.24	12	89.09	87.60	15	7,796	0.19%
2020/06/05	16	91.06	9	91.80	91.40	7	7,751	0.09%
2020/06/04	14	92.55	6	91.85	91.00	8	7,761	0.10%
2020/06/03	22	91.50	13	93.98	93.90	9	7,746	0.12%
2020/06/02	29	93.10	20	90.39	89.00	9	7,687	0.12%
2020/06/01	53	99.38	15	97.85	97.00	38	7,596	0.50%
2020/05/29	10	101.27	55	101.44	101.50	-45	7,519	-0.60%
2020/05/28	60	96.83	31	100.21	98.00	29	7,444	0.39%
2020/05/27	24	99.00	48	101.95	98.00	-24	7,410	-0.32%
2020/05/26	34	103.93	25	104.86	107.00	9	7,256	0.12%
2020/05/25	15	99.19	40	99.89	100.50	-25	7,085	-0.35%
2020/05/22	14	86.77	30	88.65	91.40	-16	7,186	-0.22%
2020/05/21	65	84.04	55	83.43	83.10	10	6,910	0.14%
2020/05/20	43	82.70	49	85.13	84.60	-6	6,892	-0.09%
2020/05/19	6	85.80	14	85.80	85.80	-8	6,676	-0.12%
2020/05/18	46	76.10	9	78.52	78.00	37	6,790	0.54%
2020/05/15	13	72.27	12	72.57	72.10	1	6,764	0.01%
2020/05/14	37	74.68	32	74.90	73.10	5	6,756	0.07%
2020/05/13	10	71.06	8	72.10	75.00	2	6,547	0.03%
2020/05/12	12	66.26	20	66.32	68.20	-8	6,365	-0.13%
2020/05/11	35	65.82	15	71.03	66.50	20	6,245	0.32%
2020/05/08	51	74.02	7	72.54	70.40	44	5,998	0.73%
2020/05/07	24	76.88	26	76.60	78.20	-2	5,762	-0.03%
2020/05/05	2	64.20	0	0.00	64.70	2	5,321	0.04%
2020/05/04	2	56.20	25	58.62	58.90	-23	5,216	-0.44%
2020/04/30	22	54.51	4	54.70	53.60	18	5,120	0.35%
2020/04/29	4	54.38	42	53.76	53.30	-38	5,081	-0.75%
2020/04/28	8	56.38	13	56.92	55.50	-5	5,019	-0.10%
2020/04/27	5	54.44	19	54.29	54.60	-14	4,773	-0.29%
2020/04/24	42	49.75	4	50.00	49.65	38	4,577	0.83%
2020/04/23	7	48.10	4	48.04	49.90	3	4,435	0.07%
2020/04/22	0	0.00	2	46.70	46.80	-2	4,259	-0.05%
2020/04/21	5	45.58	4	45.43	47.00	1	4,177	0.02%
2020/04/20	11	47.18	14	46.79	47.90	-3	4,046	-0.07%
2020/04/17	0	0.00	1	43.60	43.55	-1	3,852	-0.03%
2020/04/16	2	44.00	15	44.27	44.15	-13	3,812	-0.34%
2020/04/15	11	44.55	0	0.00	43.85	11	3,784	0.29%
2020/04/14	3	45.27	0	0.00	45.25	3	3,722	0.08%
2020/04/13	1	45.20	1	45.70	45.15	0	3,690	0.00%
2020/04/09	3	46.45	1	47.20	45.90	2	3,647	0.05%
2020/04/08	5	46.44	2	46.33	47.00	3	3,579	0.08%
2020/04/07	0	0.00	6	45.80	45.55	-6	3,517	-0.17%
2020/04/06	9	46.39	7	45.51	46.60	2	3,466	0.06%
2020/04/01	3	44.08	0	0.00	43.95	3	3,387	0.09%
2020/03/31	4	45.09	12	45.30	45.10	-8	3,353	-0.24%
2020/03/30	6	46.27	9	46.06	46.00	-3	3,322	-0.09%
2020/03/27	17	44.81	4	44.81	43.75	13	3,257	0.40%
2020/03/26	7	44.66	4	45.08	45.00	3	3,209	0.09%
2020/03/25	4	42.94	7	43.00	43.35	-3	3,147	-0.10%
2020/03/24	7	43.10	0	0.00	43.00	7	3,095	0.23%
2020/03/23	3	44.28	0	0.00	43.40	3	3,043	0.10%
2020/03/20	0	0.00	5	46.25	45.10	-5	2,997	-0.17%
2020/03/19	3	42.65	15	43.94	44.10	-12	2,933	-0.41%
2020/03/18	3	45.05	6	46.53	46.30	-3	2,841	-0.11%
2020/03/17	28	44.95	2	44.85	45.95	26	2,740	0.95%
2020/03/16	2	41.90	2	41.00	42.05	0	2,594	0.00%
2020/03/13	4	38.25	0	0.00	38.25	4	2,542	0.16%
2020/03/12	6	43.58	0	0.00	42.45	6	2,510	0.24%
2020/03/11	1	47.00	0	0.00	46.95	1	2,441	0.04%
2020/03/10	2	46.93	2	47.00	46.65	0	2,409	0.00%
2020/03/09	1	53.00	3	51.03	50.10	-2	2,347	-0.09%
2020/03/06	6	50.72	1	52.00	51.40	5	2,282	0.22%
2020/03/05	3	49.60	4	50.28	50.10	-1	2,216	-0.05%
2020/03/04	2	52.25	3	53.40	52.70	-1	2,117	-0.05%
2020/03/03	7	52.20	8	51.80	51.80	-1	2,073	-0.05%
2020/03/02	10	54.69	3	54.83	54.50	7	2,003	0.35%
2020/02/27	1	51.00	0	0.00	51.00	1	1,886	0.05%
2020/02/26	3	51.37	16	51.50	52.50	-13	1,814	-0.72%
2020/02/25	19	52.25	15.6	51.75	52.30	3.4	1,648	0.21%
2020/02/21	3	42.60	13	42.51	43.30	-10	1,266	-0.79%
2020/02/20	14	39.62	34	39.19	39.40	-20	1,148	-1.74%
2020/02/19	8	40.89	1	40.70	41.50	7	1,058	0.66%
2020/02/18	4	38.38	13	38.82	39.40	-9	846	-1.06%
2020/02/17	20	33.64	7	33.77	35.85	13	687	1.89%
2020/02/13	1	33.50	6	32.63	33.00	-5	580	-0.86%
2020/02/12	0	0.00	2	31.75	31.60	-2	526	-0.38%
2020/02/11	0	0.00	1	31.75	31.45	-1	516	-0.19%
2020/02/10	4	32.01	3	33.00	32.00	1	505	0.20%
2020/02/07	15	31.65	0	0.00	31.50	15	477	3.14%
2020/02/06	3	31.25	2	31.40	31.05	1	466	0.21%
2020/02/05	3	31.33	0	0.00	30.90	3	451	0.66%
2020/02/04	17	32.35	2	32.25	32.10	15	433	3.46%
2020/02/03	1	31.80	16	32.85	34.90	-15	371	-4.04%
2020/01/31	14	33.72	0	0.00	32.05	14	313	4.46%
2020/01/03	2	29.90	0	0.00	29.80	2	183	1.09%
2019/12/26	2	28.80	7	28.75	28.90	-5	156	-3.19%
2019/12/12	6	29.50	0	0.00	28.60	6	121	4.96%
2019/12/09	2	27.50	0	0.00	27.70	2	107	1.86%
2019/11/15	2	28.25	0	0.00	28.15	2	101	1.96%
2019/11/14	0	0.00	2	29.70	29.50	-2	99	-2.02%
2019/11/06	2	29.50	0	0.00	29.50	2	109	1.82%
2019/11/01	0	0.00	2	29.30	29.90	-2	103	-1.93%
2019/08/15	0	0.00	2	29.23	29.15	-2	112	-1.78%
2019/08/14	1	28.50	2	28.45	28.85	-1	110	-0.90%
2019/08/13	0	0.00	1	27.75	27.65	-1	108	-0.92%
2019/08/08	0	0.00	1	29.00	29.45	-1	105	-0.95%
2019/06/12	0	0.00	2	31.45	31.40	-2	165	-1.21%
2019/05/30	0	0.00	2	32.50	32.10	-2	224	-0.89%
2019/05/08	5	34.00	0	0.00	34.00	5	236	2.11%
2019/04/15	0	0.00	3	36.00	35.60	-3	239	-1.25%
2019/03/22	0	0.00	0.4	35.65	35.65	-0.4	229	-0.17%
2019/03/18	4	35.20	0	0.00	35.40	4	233	1.71%
2019/03/15	0	0.00	1	35.90	35.60	-1	233	-0.43%
2019/03/12	0.4	36.85	0	0.00	36.55	0.4	253	0.16%
2019/03/06	1	38.50	9	38.23	38.30	-8	267	-2.99%
2019/01/08	0	0.00	2	36.60	36.80	-2	307	-0.65%
2018/12/20	4	37.00	0	0.00	36.40	4	482	0.83%
2018/12/10	0	0.00	1	37.50	37.30	-1	485	-0.21%
2018/12/07	1	37.35	0	0.00	37.35	1	493	0.20%
2018/12/04	6	37.50	0	0.00	37.10	6	496	1.21%
2018/11/22	0	0.00	1	36.95	36.45	-1	464	-0.22%
2018/11/20	1	36.90	0	0.00	36.80	1	462	0.22%
2018/11/12	0	0.00	0.1	37.15	37.00	-0.1	451	-0.02%
2018/11/08	5	37.00	0	0.00	36.60	5	447	1.12%
2018/11/07	0	0.00	1	36.45	36.10	-1	444	-0.22%
2018/11/06	1	36.10	0	0.00	36.10	1	449	0.22%
2018/10/12	0	0.00	2	34.43	34.60	-2	395	-0.51%
2018/10/11	2	34.10	0	0.00	34.15	2	388	0.51%
2018/10/08	0	0.00	10	41.01	40.45	-10	349	-2.86%
2018/10/01	0	0.00	1	35.50	35.90	-1	220	-0.45%
2018/08/30	0	0.00	12	31.32	31.80	-12	265	-4.52%
2018/08/29	0	0.00	1	31.20	31.15	-1	268	-0.37%
2018/08/27	0	0.00	5	31.40	31.40	-5	274	-1.82%
2018/08/16	0	0.00	2	33.00	32.50	-2	297	-0.67%
2018/08/15	0	0.00	1	33.10	33.00	-1	296	-0.34%
2018/07/10	0	0.00	15	34.58	35.15	-15	795	-1.89%
2018/07/09	0	0.00	5	33.60	33.50	-5	809	-0.62%
2018/07/06	0	0.00	10	34.40	33.85	-10	818	-1.22%
2018/07/02	0	0.00	1	35.85	35.90	-1	968	-0.10%
2018/06/29	1	35.10	0	0.00	35.10	1	971	0.10%
2018/06/22	50	38.00	3	37.93	38.50	47	959	4.90%
2018/06/13	0	0.00	1	32.50	32.40	-1	939	-0.11%
2018/06/07	0	0.00	1	33.45	33.50	-1	973	-0.10%
2018/06/05	1	32.95	0	0.00	32.95	1	971	0.10%
2018/05/15	0	0.00	240	32.23	32.85	-240	1,020	-23.52%	大賣/鉅額交易
2018/05/14	0	0.00	1.2	33.45	33.35	-1.2	1,030	-0.12%
2018/05/08	0	0.00	0.4	36.00	36.10	-0.4	1,095	-0.04%
2018/05/04	1	35.15	0	0.00	35.35	1	1,101	0.09%
2018/05/03	1	36.80	0	0.00	36.65	1	1,079	0.09%
2018/05/02	0	0.00	163	39.78	39.15	-163	1,060	-15.37%	大賣/鉅額交易
2018/04/30	2	38.60	0	0.00	38.65	2	1,049	0.19%
2018/04/27	0	0.00	1	38.05	38.05	-1	1,053	-0.09%
2018/04/26	1	39.25	0	0.00	39.00	1	1,040	0.10%
2018/04/25	0.1	40.60	0	0.00	40.80	0.1	1,012	0.01%
2018/04/23	10	41.80	1	41.45	41.60	9	967	0.93%
2018/04/20	0	0.00	1	40.20	40.20	-1	951	-0.11%
2018/04/19	0	0.00	1	42.50	41.20	-1	951	-0.11%
2018/04/17	3	42.17	8	41.43	41.00	-5	882	-0.57%