高端疫苗 (6547)-國票-南科券商分點個股進出

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
52.1
漲跌
▲1.8
漲幅
+3.58%
成交量
1,434張
產業
上櫃生技醫療類股
710人加入追蹤

立即追蹤
本地時間:14:30

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

高端疫苗 (6547)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	52.00	3	52.07	52.10	-2	1,238	-0.16%
2024/05/30	2	50.40	0	0.00	50.30	2	1,236	0.16%
2024/05/27	2	51.00	0	0.00	51.00	2	1,245	0.16%
2024/05/23	3	54.20	0	0.00	53.00	3	1,238	0.24%
2024/05/22	0	0.00	11	53.80	53.70	-11	1,234	-0.89%
2024/05/13	0	0.00	1	55.00	52.90	-1	1,397	-0.07%
2024/05/08	1	54.00	0.1	53.80	53.80	0.9	1,392	0.06%
2024/04/26	1.1	51.42	0	0.00	51.30	1.1	1,411	0.08%
2024/04/01	1	52.80	0	0.00	52.90	1	1,587	0.06%
2024/03/27	0	0.00	1	52.40	52.40	-1	1,586	-0.06%
2024/03/21	1	53.20	0	0.00	53.10	1	1,572	0.06%
2024/03/20	1	54.00	9	54.10	53.90	-8	1,585	-0.50%
2024/03/11	1	55.50	0	0.00	55.20	1	1,733	0.06%
2024/03/08	2	57.50	0	0.00	57.50	2	1,760	0.11%
2024/03/07	3	57.77	1	58.30	59.30	2	1,806	0.11%
2024/03/05	1	59.50	0	0.00	59.30	1	1,811	0.06%
2024/03/04	2	59.95	0	0.00	60.00	2	1,813	0.11%
2024/02/29	1	61.20	0	0.00	61.20	1	1,852	0.05%
2024/02/22	1	61.20	0	0.00	60.80	1	1,859	0.05%
2024/02/20	1	62.70	0	0.00	62.30	1	1,862	0.05%
2024/02/19	0	0.00	0.1	62.60	62.90	-0.1	1,888	-0.01%
2024/02/15	0	0.00	5	63.84	61.80	-5	1,890	-0.26%
2024/02/05	28	65.69	1	66.00	65.30	27	1,870	1.44%
2024/02/02	1	58.70	1	60.10	60.10	0	1,786	0.00%
2024/01/30	0	0.00	10	60.10	60.00	-10	1,806	-0.55%
2024/01/29	0	0.00	0.8	60.70	61.30	-0.8	1,820	-0.04%
2024/01/26	1	61.10	0	0.00	60.90	1	1,825	0.05%
2024/01/25	1	62.70	2	62.00	61.40	-1	1,817	-0.06%
2024/01/24	2	63.60	1	63.10	63.10	1	1,795	0.06%
2024/01/23	0	0.00	1	63.30	63.30	-1	1,807	-0.06%
2024/01/22	2	63.20	1	63.60	63.00	1	1,810	0.06%
2024/01/19	0	0.00	0.2	63.30	63.10	-0.2	1,816	-0.01%
2024/01/18	1.1	65.67	0.1	65.50	65.40	1	1,776	0.06%
2024/01/17	3	68.37	0	0.00	67.20	3	1,764	0.17%
2024/01/15	2	69.25	2	69.15	68.60	0	1,750	0.00%
2024/01/04	2	68.20	0	0.00	67.70	2	1,713	0.12%
2024/01/03	1	68.50	0	0.00	68.30	1	1,768	0.06%
2023/12/21	0	0.00	1	69.90	69.40	-1	1,938	-0.05%
2023/12/20	1	69.80	0	0.00	69.80	1	1,939	0.05%
2023/12/18	10	69.80	0	0.00	69.30	10	1,946	0.51%
2023/12/14	1	70.00	0	0.00	69.70	1	1,953	0.05%
2023/12/11	1	72.70	3	71.53	71.10	-2	1,981	-0.10%
2023/12/08	0	0.00	3	75.13	75.80	-3	1,950	-0.15%
2023/12/07	0	0.00	2	75.10	75.00	-2	1,977	-0.10%
2023/12/06	1	75.90	0	0.00	74.80	1	2,015	0.05%
2023/12/05	5	75.52	2	73.50	75.90	3	2,026	0.15%
2023/12/01	0	0.00	3	73.03	72.70	-3	1,987	-0.15%
2023/11/30	0.1	71.60	0	0.00	71.90	0.1	2,096	0.00%
2023/11/29	0	0.00	0.8	70.70	71.00	-0.8	2,234	-0.04%
2023/11/24	1	69.50	0	0.00	68.70	1	2,948	0.03%
2023/11/16	3	68.13	0	0.00	67.70	3	3,000	0.10%
2023/11/15	1	69.20	0	0.00	69.10	1	3,000	0.03%
2023/11/13	1	69.80	0	0.00	69.60	1	3,025	0.03%
2023/11/10	1	71.00	0	0.00	70.70	1	3,039	0.03%
2023/11/09	0	0.00	2	74.00	72.00	-2	3,059	-0.07%
2023/10/27	0	0.00	0.1	70.80	70.80	-0.1	3,249	0.00%
2023/10/23	0	0.00	0.1	70.80	70.50	-0.1	3,266	0.00%
2023/10/19	0	0.00	4	70.63	70.20	-4	3,244	-0.12%
2023/10/18	4	70.53	2.1	70.72	69.70	1.9	3,254	0.06%
2023/10/17	0	0.00	0.3	72.84	72.30	-0.3	3,239	-0.01%
2023/10/12	1	72.10	1.2	73.00	72.90	-0.2	3,244	0.00%
2023/10/11	0	0.00	1	73.40	72.10	-1	3,236	-0.03%
2023/10/06	0	0.00	5	76.40	76.20	-5	3,216	-0.16%
2023/10/04	1	73.70	1	74.40	73.40	0	3,160	0.00%
2023/10/02	0	0.00	0.4	73.53	73.60	-0.4	3,077	-0.01%
2023/09/27	2	71.65	11	72.34	73.50	-9	3,073	-0.29%
2023/09/26	2	72.30	1	72.50	72.00	1	3,062	0.03%
2023/09/25	0	0.00	1	73.60	73.30	-1	3,057	-0.03%
2023/09/22	1	71.70	2	72.90	72.90	-1	3,063	-0.03%
2023/09/21	2	72.40	0.1	72.10	72.10	1.9	3,087	0.06%
2023/09/19	1	72.90	2.2	73.83	73.70	-1.2	3,079	-0.04%
2023/09/18	1	73.20	0	0.00	72.60	1	3,054	0.03%
2023/09/15	2	73.95	14.1	73.62	73.50	-12.1	3,046	-0.40%
2023/09/14	1	74.00	3.1	73.77	73.50	-2.1	3,022	-0.07%
2023/09/13	1	73.60	8	72.74	73.90	-7	3,015	-0.23%
2023/09/12	7	70.61	3.2	70.34	70.00	3.8	2,982	0.13%
2023/09/11	3	73.17	3.1	73.45	72.00	-0.1	2,948	0.00%
2023/09/08	3	73.73	1	73.50	73.40	2	2,883	0.07%
2023/09/07	2	72.90	2	73.15	72.70	0	2,863	0.00%
2023/09/06	2	72.95	2	73.25	72.50	0	2,844	0.00%
2023/09/05	7.1	70.37	11	71.49	72.70	-4	2,784	-0.14%
2023/09/04	3.5	72.93	5	73.50	72.70	-1.6	2,640	-0.06%
2023/09/01	31	77.70	41.3	79.42	77.60	-10.3	2,495	-0.41%
2023/08/31	22	76.25	3	76.27	76.30	19	2,029	0.94%
2023/08/30	1	69.40	0	0.00	69.40	1	1,765	0.06%
2023/08/21	0	0.00	3	63.00	63.00	-3	1,769	-0.17%
2023/08/11	0	0.00	13.5	61.21	62.50	-13.5	1,653	-0.82%
2023/08/08	0	0.00	1	59.60	59.10	-1	1,592	-0.06%
2023/08/04	10	58.80	0	0.00	59.00	10	1,619	0.62%
2023/08/01	1.2	57.17	0	0.00	57.00	1.2	1,638	0.07%
2023/07/21	0	0.00	1	61.90	60.40	-1	1,724	-0.06%
2023/07/20	1	60.90	0	0.00	61.70	1	1,745	0.06%
2023/07/19	0	0.00	1	60.90	60.90	-1	1,827	-0.05%
2023/07/13	8	58.79	0	0.00	57.50	8	2,108	0.38%
2023/07/04	0	0.00	1	61.00	60.70	-1	3,061	-0.03%
2023/06/26	0	0.00	0.1	60.40	60.00	-0.1	3,065	0.00%
2023/06/19	2	61.60	0	0.00	61.00	2	3,094	0.06%
2023/06/15	1	59.50	0	0.00	60.10	1	3,091	0.03%
2023/06/06	0	0.00	2	62.10	62.60	-2	3,492	-0.06%
2023/06/05	1	61.80	0	0.00	61.40	1	3,513	0.03%
2023/06/01	0.1	62.00	0	0.00	62.00	0.1	3,573	0.00%
2023/05/11	0	0.00	1	60.80	60.40	-1	4,047	-0.02%
2023/05/09	0	0.00	4	62.70	61.70	-4	4,103	-0.10%
2023/05/02	5	66.00	0	0.00	65.60	5	4,029	0.12%
2023/04/28	1	66.60	0	0.00	65.90	1	4,036	0.02%
2023/04/24	0	0.00	1	68.50	67.60	-1	3,998	-0.03%
2023/04/21	4	68.28	5	66.96	65.70	-1	3,913	-0.03%
2023/04/20	3	68.83	2	70.40	68.50	1	3,880	0.03%
2023/04/19	1	68.70	0	0.00	69.40	1	3,802	0.03%
2023/04/17	7	71.20	1	69.20	69.90	6	3,746	0.16%
2023/04/14	10	67.25	17	67.26	69.30	-7	3,283	-0.21%
2023/04/13	0	0.00	2	63.00	63.00	-2	3,004	-0.07%
2023/04/12	1	57.20	0	0.00	57.30	1	3,133	0.03%
2023/03/31	0	0.00	1	58.10	57.90	-1	3,155	-0.03%
2023/03/28	8	57.80	8	57.45	56.80	0	3,283	0.00%
2023/03/24	1	57.20	0	0.00	57.90	1	3,271	0.03%
2023/03/23	4	57.23	3	57.30	56.80	1	3,279	0.03%
2023/03/22	0	0.00	5	58.00	57.90	-5	3,292	-0.15%
2023/03/21	5	56.86	0	0.00	57.90	5	3,297	0.15%
2023/03/16	2	57.70	7	57.14	56.40	-5	3,347	-0.15%
2023/03/15	10	59.50	0	0.00	59.50	10	3,367	0.30%
2023/03/14	1	57.30	0	0.00	57.20	1	3,453	0.03%
2023/03/13	4	57.63	0	0.00	57.00	4	3,474	0.12%
2023/03/10	6	61.90	0.7	61.72	60.40	5.3	3,440	0.15%
2023/03/09	1	59.50	2	61.10	62.10	-1	3,367	-0.03%
2023/03/02	1	56.60	10	56.40	56.60	-9	3,467	-0.26%
2023/03/01	1	58.50	0	0.00	57.20	1	3,427	0.03%
2023/02/24	1	61.30	0	0.00	61.70	1	3,384	0.03%
2023/02/22	1	61.10	0	0.00	61.10	1	3,423	0.03%
2023/02/20	0	0.00	60	62.18	63.30	-60	3,668	-1.64%
2023/02/17	4.1	64.81	0	0.00	63.80	4.1	3,653	0.11%
2023/02/14	1	68.30	0	0.00	68.10	1	3,696	0.03%
2023/02/13	2	69.00	0	0.00	68.20	2	3,811	0.05%
2023/02/10	4	74.13	4	73.30	71.50	0	3,829	0.00%
2023/02/02	0	0.00	1	74.80	75.00	-1	4,114	-0.02%
2023/01/16	1	73.30	1	72.20	73.30	0	4,494	0.00%
2023/01/10	5	74.32	5	73.20	73.20	0	4,728	0.00%
2023/01/06	8	74.23	8	72.90	72.90	0	4,788	0.00%
2023/01/05	0	0.00	4	73.35	73.50	-4	4,804	-0.08%
2023/01/04	0.5	70.00	11	69.32	70.80	-10.5	4,912	-0.21%
2023/01/03	4	67.10	16	67.87	67.90	-12	4,958	-0.24%
2022/12/30	5.5	62.81	7	64.16	69.50	-1.5	4,921	-0.03%
2022/12/28	2.5	70.86	0	0.00	68.60	2.5	4,816	0.05%
2022/12/27	7	72.49	3	73.00	73.00	4	4,830	0.08%
2022/12/26	4	71.85	4	73.00	73.00	0	4,857	0.00%
2022/12/22	1	71.50	2	71.35	70.90	-1	4,939	-0.02%
2022/12/21	3	71.77	1	71.30	71.20	2	4,991	0.04%
2022/12/20	2	73.35	5	75.30	72.00	-3	5,026	-0.06%
2022/12/16	3	77.13	0	0.00	76.30	3	5,213	0.06%
2022/12/15	2	78.80	0	0.00	78.60	2	5,303	0.04%
2022/12/13	0	0.00	0.1	80.10	80.00	-0.1	5,462	0.00%
2022/12/12	5	79.78	0	0.00	79.30	5	5,510	0.09%
2022/12/09	2	82.70	0	0.00	82.60	2	5,613	0.04%
2022/12/08	0	0.00	3	81.20	81.80	-3	5,606	-0.05%
2022/12/07	3	79.17	2	81.20	79.10	1	5,618	0.02%
2022/12/06	17	82.87	8	82.89	81.40	9	5,603	0.16%
2022/12/05	4	82.68	6	82.92	82.80	-2	5,522	-0.04%
2022/12/02	3	81.77	2	81.30	80.90	1	5,491	0.02%
2022/12/01	13	81.20	13.7	81.07	80.70	-0.7	5,476	-0.01%
2022/11/30	7	80.24	6	79.85	81.00	1	5,472	0.02%
2022/11/29	7	78.04	3	79.60	79.40	4	5,442	0.07%
2022/11/28	0	0.00	5.5	69.42	74.90	-5.5	5,366	-0.10%
2022/11/25	8	76.56	4	76.78	75.70	4	5,464	0.07%
2022/11/24	6	78.23	8	78.05	77.80	-2	5,488	-0.04%
2022/11/23	5.2	78.84	3	78.43	78.60	2.2	5,484	0.04%
2022/11/22	7	78.47	9	79.57	78.10	-2	5,474	-0.04%
2022/11/21	1	80.50	1	82.20	80.20	0	5,421	0.00%
2022/11/18	8	79.80	12	79.41	79.40	-4	5,382	-0.07%
2022/11/17	13.5	81.44	7	80.33	79.30	6.5	5,383	0.12%
2022/11/16	0	0.00	1	79.00	84.10	-1	5,176	-0.02%
2022/11/15	0	0.00	0	75.20	76.50	0	5,100	0.00%
2022/11/11	3	73.50	3	73.97	73.50	0	5,037	0.00%
2022/11/10	9	72.37	4	70.75	71.20	5	4,983	0.10%
2022/11/09	4	68.80	5	69.28	71.80	-1	4,916	-0.02%
2022/11/08	5	68.46	2.5	67.63	66.80	2.5	4,810	0.05%
2022/11/07	7	71.09	7	69.50	68.50	0	4,729	0.00%
2022/11/04	0	0.00	2	73.35	73.70	-2	4,460	-0.04%
2022/11/03	6	66.90	7	66.74	67.00	-1	4,479	-0.02%
2022/11/02	0	0.00	2	67.30	67.80	-2	4,444	-0.05%
2022/11/01	4	65.38	3	65.50	65.00	1	4,398	0.02%
2022/10/28	6	63.32	6	64.27	63.60	0	4,406	0.00%
2022/10/27	0	61.70	0	0.00	65.50	0	4,367	0.00%
2022/10/26	6.2	62.73	0	0.00	63.60	6.2	4,376	0.14%
2022/10/25	1	63.50	0	0.00	65.20	1	4,280	0.02%
2022/10/24	1	64.60	2.6	63.21	63.00	-1.6	4,208	-0.04%
2022/10/21	0	59.80	11.1	61.16	60.50	-11	4,104	-0.27%
2022/10/19	40	72.20	10	72.40	69.30	30	3,917	0.77%
2022/10/18	12	71.50	0	0.00	71.50	12	3,890	0.31%
2022/10/17	0	0.00	5	66.80	70.80	-5	3,888	-0.13%
2022/10/13	6	70.50	8	70.72	68.80	-2	3,779	-0.05%
2022/10/12	2	72.95	2	75.95	73.20	0	3,689	0.00%
2022/10/11	6	69.63	14	69.41	69.60	-8	3,548	-0.23%
2022/10/06	1	77.00	0	77.20	77.20	1	3,418	0.03%
2022/09/30	0	0.00	3.1	77.56	79.70	-3.1	3,309	-0.09%
2022/09/29	0	0.00	0.4	80.00	79.60	-0.4	3,262	-0.01%
2022/09/28	1	80.10	0	0.00	78.80	1	3,213	0.03%
2022/09/27	0	0.00	1.4	86.33	86.90	-1.4	3,177	-0.04%
2022/09/26	3	86.23	7	85.36	85.60	-4	3,159	-0.13%
2022/09/23	6	90.88	0	0.00	88.40	6	3,087	0.19%
2022/09/22	2.2	96.68	3.6	94.60	95.50	-1.4	2,972	-0.05%
2022/09/21	1	96.90	3	96.63	95.30	-2	2,867	-0.07%
2022/09/20	0.6	101.50	0	0.00	101.50	0.6	2,744	0.02%
2022/09/19	0	0.00	0.2	102.94	102.50	-0.2	2,755	-0.01%
2022/09/16	1.3	105.68	11	107.91	106.50	-9.7	2,761	-0.35%
2022/09/15	3.2	118.25	2	118.75	115.00	1.2	2,694	0.04%
2022/09/14	1	116.56	1	117.50	116.50	0	2,691	0.00%
2022/09/13	0.2	122.68	2	124.22	121.50	-1.8	2,654	-0.07%
2022/09/12	1	127.99	1.4	126.00	127.50	-0.4	2,622	-0.02%
2022/09/08	0.6	130.05	0	0.00	130.50	0.6	2,580	0.02%
2022/09/07	2.1	130.26	1	129.53	129.50	1	2,580	0.04%
2022/09/06	0.1	133.50	2	136.50	132.50	-1.9	2,569	-0.07%
2022/09/05	1	140.00	1.1	137.02	136.50	-0.1	2,551	0.00%
2022/09/02	1	138.44	1	138.50	137.50	0	2,534	0.00%
2022/09/01	5.5	145.36	3.1	137.17	136.00	2.4	2,489	0.10%
2022/08/31	2	138.25	2	147.00	147.00	0	2,260	0.00%
2022/08/30	1	134.49	0	0.00	134.00	1	2,205	0.05%
2022/08/29	0.1	130.00	0.1	130.00	132.50	-0.1	2,191	0.00%
2022/08/26	2	134.25	0	0.00	132.00	2	2,180	0.09%
2022/08/25	0	0.00	2	132.00	131.50	-2	2,162	-0.09%
2022/08/24	2	133.25	0.2	132.50	133.50	1.8	2,135	0.08%
2022/08/23	0	0.00	2	130.75	129.00	-2	2,083	-0.10%
2022/08/22	2	133.25	0	0.00	130.50	2	2,066	0.10%
2022/08/19	1	134.00	3	133.67	132.00	-2	2,045	-0.10%
2022/08/17	0	0.00	0.3	137.50	135.00	-0.3	2,040	-0.01%
2022/08/16	2	133.75	0	0.00	133.50	2	2,027	0.10%
2022/08/15	0	0.00	3	129.00	132.00	-3	2,019	-0.15%
2022/08/12	0	133.50	1	132.57	132.00	-1	2,004	-0.05%
2022/08/11	10.4	134.50	0	134.50	133.50	10.4	2,010	0.52%
2022/08/09	1	141.50	1	140.50	140.50	0	2,018	0.00%
2022/08/05	10	143.00	10.1	142.02	143.00	-0.1	2,159	0.00%
2022/08/04	6.4	145.69	2	142.00	140.50	4.4	2,193	0.20%
2022/08/03	5	139.00	0	0.00	139.00	5	2,114	0.24%
2022/08/02	3.5	193.61	1	193.00	188.00	2.5	2,109	0.12%
2022/08/01	0	0.00	4	210.00	208.50	-4	2,042	-0.20%
2022/07/26	0	197.00	0	0.00	197.50	0	2,078	0.00%
2022/07/22	0	0.00	0.3	201.52	195.00	-0.3	2,070	-0.01%
2022/07/21	0.3	184.33	0	0.00	191.50	0.3	2,057	0.01%
2022/07/18	5	184.50	0	0.00	181.50	5	2,226	0.22%
2022/07/13	0	0.00	10	172.50	174.50	-10	2,253	-0.44%
2022/07/06	0.2	178.50	0	0.00	174.00	0.2	2,297	0.01%
2022/07/05	0	0.00	6	171.67	177.00	-6	2,318	-0.26%
2022/07/04	2	178.00	0	0.00	174.50	2	2,264	0.09%
2022/07/01	3	199.67	0	0.00	193.50	3	2,210	0.14%
2022/06/28	1	210.00	1	206.50	206.00	0	2,193	0.00%
2022/06/27	8	211.75	0	0.00	209.00	8	2,179	0.37%
2022/06/24	3	225.83	2	225.00	226.00	1	2,117	0.05%
2022/06/23	1	215.50	9	225.06	226.50	-8	2,090	-0.38%
2022/06/22	0	0.00	1	223.50	206.00	-1	2,050	-0.05%
2022/06/21	1	215.50	0	0.00	216.50	1	2,031	0.05%
2022/06/17	2	220.00	2	218.00	220.00	0	2,044	0.00%
2022/06/15	1	218.00	2	218.50	217.00	-1	2,113	-0.05%
2022/06/08	0	0.00	1	225.50	222.00	-1	2,162	-0.05%
2022/06/07	1	224.50	1	223.50	222.50	0	2,150	0.00%
2022/06/06	1	224.00	0	0.00	221.00	1	2,150	0.05%
2022/05/30	1	220.00	0	0.00	221.00	1	2,203	0.05%
2022/05/27	1	219.50	0	0.00	217.00	1	2,263	0.04%
2022/05/26	1	222.00	1	220.50	217.00	0	2,273	0.00%
2022/05/25	1	220.50	1.1	222.03	221.00	-0.1	2,286	0.00%
2022/05/24	3	221.17	4	220.00	216.50	-1	2,317	-0.04%
2022/05/20	1	234.00	2	232.75	229.00	-1	2,318	-0.04%
2022/05/19	2	226.50	2	224.86	231.00	0	2,316	0.00%
2022/05/18	1	231.00	1	233.46	229.50	0	2,329	0.00%
2022/05/17	1	233.00	1	231.00	228.00	0	2,362	0.00%
2022/05/16	24	225.33	32	226.69	234.00	-8	2,499	-0.32%
2022/05/13	1	207.50	1	216.00	216.00	0	2,372	0.00%
2022/05/12	0	0.00	3	206.00	196.50	-3	2,364	-0.13%
2022/05/10	1	215.00	1	214.50	215.00	0	2,314	0.00%
2022/05/09	1	225.50	1	226.50	222.50	0	2,323	0.00%
2022/05/06	10	233.50	1	231.00	233.50	9	2,330	0.39%
2022/05/05	0	0.00	1.1	231.36	234.00	-1.1	2,330	-0.05%
2022/05/04	2	237.75	2	243.75	236.00	0	2,328	0.00%
2022/05/03	2	251.75	2	252.25	248.50	0	2,308	0.00%
2022/04/29	1	251.00	0	0.00	250.50	1	2,320	0.04%
2022/04/28	2	255.50	1	254.00	254.00	1	2,351	0.04%
2022/04/27	5	256.50	1	252.00	256.50	4	2,375	0.17%
2022/04/26	10	259.60	12	255.58	255.50	-2	2,414	-0.08%
2022/04/25	3	267.50	1	268.00	262.00	2	2,696	0.07%
2022/04/22	4	268.38	42	266.30	268.00	-38	2,720	-1.40%
2022/04/21	0	0.00	5.1	265.50	265.00	-5.1	2,647	-0.19%
2022/04/20	3	257.50	3.1	257.40	267.50	-0.1	2,630	0.00%
2022/04/19	5	256.50	0	0.00	256.50	5	2,624	0.19%
2022/04/18	41	268.55	0.1	262.50	260.00	40.9	2,634	1.55%
2022/04/15	8	267.74	7	263.50	263.50	1	2,621	0.04%
2022/04/14	11	270.00	11	264.50	264.50	0	2,599	0.00%
2022/04/13	11	259.95	11.5	265.05	268.00	-0.5	2,587	-0.02%
2022/04/12	11.3	258.92	11.4	258.62	258.50	-0.1	2,586	0.00%
2022/04/11	11.5	266.30	12	270.42	263.00	-0.5	2,591	-0.02%
2022/04/08	0	260.00	1.1	257.29	261.00	-1	2,609	-0.04%
2022/04/07	1	256.00	3.5	255.81	250.50	-2.5	2,645	-0.10%
2022/04/06	0	0.00	2	262.46	260.00	-2	2,632	-0.08%
2022/03/31	0.1	264.00	1	269.00	267.00	-0.9	2,635	-0.04%
2022/03/30	0.1	266.00	0.1	267.50	267.50	0	2,622	0.00%
2022/03/29	0	0.00	1	261.00	263.50	-1	2,619	-0.04%
2022/03/25	6.3	266.90	1.2	266.54	262.50	5.2	2,584	0.20%
2022/03/24	0.1	270.00	0	0.00	271.00	0.1	2,603	0.00%
2022/03/23	1	266.00	1	266.00	268.50	0	2,611	0.00%
2022/03/22	1.4	264.29	1.2	264.57	265.00	0.3	2,606	0.01%
2022/03/21	0	0.00	0.1	275.50	268.00	-0.1	2,607	0.00%
2022/03/18	0	0.00	1.1	259.76	263.00	-1.1	2,572	-0.04%
2022/03/17	0	0.00	0.4	254.07	254.00	-0.4	2,558	-0.01%
2022/03/16	1	250.00	0.1	247.50	247.00	0.9	2,562	0.04%
2022/03/15	0	0.00	3.1	250.66	247.00	-3.1	2,641	-0.12%
2022/03/14	1	247.00	0.1	247.00	247.00	0.9	2,652	0.03%
2022/03/11	0	0.00	16.2	236.32	242.50	-16.2	2,655	-0.61%
2022/03/09	0	0.00	0.1	238.00	237.00	-0.1	2,668	0.00%
2022/03/08	0	0.00	0.8	233.50	232.00	-0.8	2,669	-0.03%
2022/03/07	1.3	245.15	9.4	243.95	241.50	-8.1	2,654	-0.30%
2022/03/04	0	0.00	3.1	251.52	251.50	-3.1	2,648	-0.12%
2022/03/03	0.5	251.00	0.3	251.60	251.00	0.3	2,685	0.01%
2022/03/02	5.1	251.87	0.1	254.50	252.00	5	2,717	0.18%
2022/03/01	0	0.00	0.1	242.00	242.00	-0.1	2,670	0.00%
2022/02/25	1	232.00	16.4	231.93	233.50	-15.4	2,679	-0.57%
2022/02/24	1	241.00	6.1	241.08	230.00	-5.1	2,718	-0.19%
2022/02/23	1	246.00	0	0.00	246.50	1	2,701	0.04%
2022/02/22	0.8	246.22	3	244.67	245.00	-2.2	2,701	-0.08%
2022/02/21	0.2	250.93	1	251.00	249.50	-0.8	2,702	-0.03%
2022/02/18	1.4	253.07	0	0.00	254.00	1.4	2,697	0.05%
2022/02/17	2.2	254.00	10	253.00	251.00	-7.8	2,693	-0.29%
2022/02/16	7.4	271.50	3.5	274.62	261.00	4	2,655	0.15%
2022/02/15	3	265.00	0	265.00	265.00	3	2,489	0.12%
2022/02/14	12.3	244.96	3	244.50	241.00	9.3	2,483	0.37%
2022/02/11	0.1	244.50	0	245.00	244.00	0	2,468	0.00%
2022/02/10	1	249.50	4	247.50	247.00	-3	2,462	-0.12%
2022/02/09	0.7	239.55	0.2	248.01	248.00	0.5	2,472	0.02%
2022/02/08	0.2	248.44	2	248.25	246.50	-1.8	2,443	-0.08%
2022/02/07	0.1	256.00	6	254.83	255.50	-5.9	2,417	-0.24%
2022/01/26	10.2	260.15	0	0.00	253.50	10.2	2,413	0.42%
2022/01/25	9.3	263.78	1	266.00	260.00	8.3	2,393	0.35%
2022/01/24	2.3	266.74	30	269.72	263.00	-27.7	2,394	-1.16%
2022/01/21	1	264.00	3	268.50	263.00	-2	2,422	-0.08%
2022/01/20	1.2	264.50	0	0.00	264.50	1.2	2,412	0.05%
2022/01/19	15.3	265.56	13	262.85	261.50	2.3	2,422	0.09%
2022/01/18	11.7	282.16	11.4	284.72	266.00	0.4	2,397	0.01%
2022/01/17	10.3	273.79	0	0.00	283.50	10.3	2,101	0.49%
2022/01/14	1.2	260.43	0	0.00	258.00	1.2	2,030	0.06%
2022/01/13	0	0.00	1	274.00	271.00	-1	2,003	-0.05%
2022/01/12	1	279.99	0	0.00	276.00	1	1,988	0.05%
2022/01/10	2	286.50	0	0.00	281.00	2	1,978	0.10%
2022/01/07	1	279.50	1	283.00	279.00	0	2,009	0.00%
2022/01/06	1	285.00	1	279.50	278.00	0	2,037	0.00%
2022/01/05	10	283.00	0	0.00	279.00	10	2,086	0.48%
2022/01/04	0	0.00	3	274.50	275.00	-3	2,087	-0.14%
2022/01/03	1	279.50	2	275.50	279.50	-1	2,084	-0.05%
2021/12/30	13	295.73	0	0.00	299.00	13	2,070	0.63%
2021/12/27	0	0.00	3	284.83	281.00	-3	2,166	-0.14%
2021/12/24	1	293.50	0	0.00	293.00	1	2,167	0.05%
2021/12/23	2	295.00	0	0.00	293.00	2	2,173	0.09%
2021/12/22	1	293.00	0	0.00	292.50	1	2,196	0.05%
2021/12/21	10	297.20	3	294.82	292.50	7	2,193	0.32%
2021/12/20	5	300.00	1	304.50	299.50	4	2,167	0.18%
2021/12/17	0.1	285.00	2	284.79	292.00	-1.9	2,118	-0.09%
2021/12/16	10.1	288.49	0	0.00	284.00	10.1	2,101	0.48%
2021/12/15	1	283.00	0	284.00	286.00	1	2,097	0.05%
2021/12/14	1	282.50	2.5	278.73	279.00	-1.5	2,093	-0.07%
2021/12/13	3	284.12	4.1	283.27	278.50	-1	2,083	-0.05%
2021/12/10	2	284.25	0	0.00	285.00	2	2,093	0.10%
2021/12/09	10	282.15	2	284.49	280.00	8	2,079	0.38%
2021/12/08	6	262.33	2.1	263.76	279.00	3.9	1,996	0.20%
2021/12/07	0	0.00	2	249.77	254.00	-2	1,949	-0.10%
2021/12/03	7	248.86	0	0.00	249.00	7	2,009	0.35%
2021/12/02	17	241.24	0	0.00	241.00	17	2,033	0.84%
2021/12/01	0	0.00	1	242.00	238.50	-1	2,047	-0.05%
2021/11/30	0	244.50	3	244.16	241.00	-3	2,072	-0.14%
2021/11/29	5.1	251.80	1	253.00	250.00	4	2,094	0.19%
2021/11/26	3	243.83	0	0.00	243.50	3	2,086	0.14%
2021/11/24	0	0.00	0.1	239.50	240.00	-0.1	2,109	0.00%
2021/11/23	2.1	236.84	4	239.65	237.00	-2	2,132	-0.09%
2021/11/22	1	222.50	1.1	214.59	228.00	-0.1	2,188	0.00%
2021/11/19	1	211.00	1.1	211.79	207.50	-0.1	2,317	0.00%
2021/11/18	0	0.00	0.1	205.50	214.00	-0.1	2,493	0.00%
2021/11/17	0	0.00	1.1	206.00	205.50	-1.1	2,609	-0.04%
2021/11/16	0	0.00	1.1	209.85	207.00	-1.1	2,692	-0.04%
2021/11/15	0	0.00	0.4	213.38	212.50	-0.4	2,762	-0.01%
2021/11/11	0	0.00	0	225.50	221.00	0	3,075	0.00%
2021/11/10	0	0.00	8	221.81	220.50	-8	3,227	-0.25%
2021/11/09	1	226.00	11	224.50	223.00	-10	3,353	-0.30%
2021/11/08	2	230.25	1.1	226.95	225.50	0.9	3,392	0.03%
2021/11/05	1	227.50	0.2	225.00	227.50	0.9	3,411	0.02%
2021/11/04	11	222.91	0	0.00	222.50	11	3,457	0.32%
2021/11/03	0.1	224.00	0.1	223.50	225.50	0	3,487	0.00%
2021/11/02	0.1	226.50	0	0.00	224.00	0.1	3,499	0.00%
2021/11/01	0.1	230.64	2.1	227.05	226.00	-2.1	3,501	-0.06%
2021/10/29	2.2	255.65	1.3	247.24	240.00	0.9	3,499	0.03%
2021/10/28	4	238.00	0	0.00	240.00	4	3,475	0.12%
2021/10/27	3.3	214.14	1.4	213.59	218.50	2	3,510	0.06%
2021/10/26	0.2	197.00	0.1	202.21	199.00	0.1	3,496	0.00%
2021/10/25	0.1	201.50	0.1	204.38	203.50	0	3,506	0.00%
2021/10/22	0.2	207.50	0	0.00	208.00	0.2	3,557	0.00%
2021/10/21	4	215.00	0	0.00	210.50	4	3,590	0.11%
2021/10/20	0.2	209.00	3	209.17	208.50	-2.9	3,639	-0.08%
2021/10/19	1	208.00	0	0.00	210.50	1	3,792	0.03%
2021/10/18	1.3	210.78	1	213.00	208.00	0.3	3,873	0.01%
2021/10/15	8.4	218.55	0.3	224.33	218.50	8.1	4,080	0.20%
2021/10/14	1.3	210.12	2.1	202.49	212.00	-0.8	4,035	-0.02%
2021/10/13	1	193.02	0.1	193.50	193.00	0.9	4,037	0.02%
2021/10/12	1.1	208.50	7.1	207.97	206.00	-6	4,080	-0.15%
2021/10/07	0	213.00	2	211.25	229.00	-2	4,169	-0.05%
2021/10/06	3	230.33	0	0.00	225.00	3	4,209	0.07%
2021/10/05	1.2	225.89	9	230.11	227.00	-7.8	4,217	-0.19%
2021/10/04	3.2	256.59	7	251.86	250.50	-3.8	4,162	-0.09%
2021/10/01	0	0.00	14	280.85	278.00	-14	4,119	-0.34%
2021/09/30	1	275.50	0.1	275.00	273.50	1	4,144	0.02%
2021/09/29	0.1	269.50	0.1	269.00	268.00	0	4,161	0.00%
2021/09/28	0	0.00	0.1	280.50	279.00	-0.1	4,196	0.00%
2021/09/24	0	0.00	3.1	284.54	285.00	-3.1	4,261	-0.07%
2021/09/23	2	286.00	0	0.00	283.50	2	4,299	0.05%
2021/09/22	0	0.00	1.1	281.57	280.50	-1.1	4,409	-0.02%
2021/09/17	0	0.00	3	286.83	286.00	-3	4,478	-0.07%
2021/09/16	2	284.50	0.1	286.00	284.00	2	4,510	0.04%
2021/09/15	3	290.17	2	289.75	290.00	1	4,547	0.02%
2021/09/14	0	0.00	20	280.00	279.00	-20	4,586	-0.44%
2021/09/10	3	289.17	0	0.00	285.50	3	4,612	0.07%
2021/09/09	16.1	284.73	1	286.50	284.50	15.1	4,622	0.33%
2021/09/08	10	300.24	2	299.00	297.00	8	4,607	0.17%
2021/09/07	0	293.00	4	283.13	295.00	-4	4,622	-0.09%
2021/09/06	3	279.33	0	0.00	277.50	3	4,732	0.06%
2021/09/03	2	278.99	0	0.00	277.00	2	4,702	0.04%
2021/09/02	0.1	283.50	10	281.00	281.00	-9.9	4,782	-0.21%
2021/09/01	0	0.00	8	294.38	290.50	-8	4,871	-0.16%
2021/08/31	6	303.74	0	0.00	302.50	6	4,859	0.12%
2021/08/30	1	293.00	1	297.50	299.00	0	4,853	0.00%
2021/08/27	2.1	290.49	0	0.00	289.50	2.1	4,823	0.04%
2021/08/26	10.2	288.37	0	0.00	286.00	10.2	4,794	0.21%
2021/08/25	1	294.96	11	302.91	302.50	-10	4,693	-0.21%
2021/08/24	7.1	324.43	1	323.00	304.00	6.1	4,625	0.13%
2021/08/23	9.1	351.04	4	349.25	337.00	5.1	4,507	0.11%
2021/08/20	4	339.25	0	344.50	355.00	4	4,439	0.09%
2021/08/19	1	338.00	4	326.25	334.00	-3	4,391	-0.07%
2021/08/18	12	351.71	2.2	351.53	335.50	9.8	4,360	0.23%
2021/08/17	3	357.50	6.3	362.40	367.00	-3.3	4,269	-0.08%
2021/08/16	1	338.50	21	335.50	339.50	-20	4,138	-0.48%
2021/08/13	6	301.25	6	306.33	309.00	0	4,039	0.00%
2021/08/11	6	284.91	1	285.94	281.50	5	4,137	0.12%
2021/08/10	1	289.50	1	288.50	289.00	0	4,281	0.00%
2021/08/06	0	0.00	1.1	284.04	283.00	-1.1	4,669	-0.02%
2021/08/05	4	284.00	0	283.00	282.00	4	4,861	0.08%
2021/08/04	2	282.50	0	0.00	280.00	2	4,955	0.04%
2021/08/03	0	287.00	0	0.00	285.00	0	4,951	0.00%
2021/08/02	0	0.00	1	281.00	293.00	-1	4,925	-0.02%
2021/07/30	0.1	279.83	1.3	279.54	277.50	-1.2	4,924	-0.03%
2021/07/29	1.1	280.02	0	0.00	280.00	1.1	4,933	0.02%
2021/07/28	1	275.00	0.1	277.00	275.50	0.9	5,018	0.02%
2021/07/27	0	0.00	3.1	267.72	261.50	-3.1	5,079	-0.06%
2021/07/26	3	279.00	1	276.00	278.50	2	5,088	0.04%
2021/07/23	8.2	259.93	6	259.67	263.00	2.2	5,072	0.04%
2021/07/22	3	287.00	133	283.83	282.50	-130	4,993	-2.60%	大賣/鉅額交易
2021/07/21	101.1	299.31	5	301.00	299.00	96.1	4,929	1.95%	大買/
2021/07/19	54	258.88	1	259.00	255.00	53	4,813	1.10%
2021/07/16	1.1	255.25	3	250.17	258.50	-1.9	4,793	-0.04%
2021/07/15	0	0.00	2	235.50	241.00	-2	4,726	-0.04%
2021/07/13	0	212.00	2	214.50	210.00	-2	4,658	-0.04%
2021/07/12	1	234.00	0	0.00	232.00	1	4,584	0.02%
2021/07/09	1	241.00	0	0.00	239.00	1	4,641	0.02%
2021/07/08	2.2	243.55	0.1	242.00	241.00	2.1	4,730	0.04%
2021/07/07	2	245.50	3	251.33	248.50	-1	4,730	-0.02%
2021/07/06	0.3	238.89	0	0.00	235.00	0.3	4,739	0.01%
2021/07/02	3	240.16	0	0.00	237.50	3	4,730	0.06%
2021/07/01	0	245.50	0	0.00	243.00	0	4,797	0.00%
2021/06/30	1	244.07	1	244.00	247.00	0	4,823	0.00%
2021/06/29	6.1	235.85	4	235.88	242.00	2.1	4,876	0.04%
2021/06/28	0	267.00	4	255.63	258.00	-4	4,877	-0.08%
2021/06/25	0.2	270.25	0.1	273.75	269.50	0.1	4,900	0.00%
2021/06/24	1.2	272.30	0	0.00	276.50	1.2	4,923	0.02%
2021/06/23	0.2	271.25	6.1	265.58	275.00	-5.9	5,050	-0.12%
2021/06/22	0	0.00	1	255.50	255.50	-1	5,062	-0.02%
2021/06/21	1	271.00	0	0.00	272.00	1	5,161	0.02%
2021/06/18	0	0.00	1	272.50	270.00	-1	5,191	-0.02%
2021/06/17	0	0.00	3	255.00	260.00	-3	5,234	-0.06%
2021/06/16	0	0.00	3.1	266.95	255.00	-3.1	5,289	-0.06%
2021/06/15	12	270.92	1	303.00	283.00	11	5,283	0.21%
2021/06/09	1	250.50	1	250.50	250.50	0	5,214	0.00%
2021/06/04	0.1	230.50	4	230.50	230.50	-3.9	5,149	-0.08%
2021/06/03	2.1	256.00	0	256.00	256.00	2.1	5,143	0.04%
2021/06/02	4.3	284.00	0	284.00	284.00	4.2	5,146	0.08%
2021/06/01	0.1	315.50	1	315.50	315.50	-0.9	5,172	-0.02%
2021/05/28	4.2	390.75	11	390.64	389.00	-6.8	5,093	-0.13%
2021/05/27	1	400.00	0	0.00	402.00	1	5,050	0.02%
2021/05/26	9	390.00	0	0.00	386.00	9	5,024	0.18%
2021/05/25	2.1	383.24	1	380.50	380.00	1.1	5,073	0.02%
2021/05/24	2.1	384.76	6	395.58	396.50	-4	5,022	-0.08%
2021/05/21	1	361.00	0	0.00	360.50	1	5,040	0.02%
2021/05/20	0.2	356.50	2	355.50	352.00	-1.8	5,007	-0.04%
2021/05/19	0.1	340.00	2.1	339.18	344.50	-2	4,972	-0.04%
2021/05/18	8.4	376.84	1.2	376.67	375.50	7.2	4,890	0.15%
2021/05/17	10	402.61	1	417.00	417.00	9	4,770	0.19%
2021/05/14	8	355.63	3	379.67	379.50	5	4,819	0.10%
2021/05/13	3	338.00	13.2	353.19	363.00	-10.2	4,773	-0.21%
2021/05/12	2.2	323.32	3.2	326.25	330.00	-1	4,696	-0.02%
2021/05/11	1	297.32	6	299.17	300.00	-5	4,539	-0.11%
2021/05/10	2	282.00	1.5	282.17	280.00	0.5	4,515	0.01%
2021/05/07	1	275.50	1	274.50	275.00	0	4,520	0.00%
2021/05/06	2	275.77	5	276.70	270.00	-3	4,514	-0.07%
2021/05/05	3	284.32	0	0.00	287.00	3	4,463	0.07%
2021/05/04	6	284.83	3	279.00	281.00	3	4,450	0.07%
2021/05/03	7	305.21	2.7	300.61	310.00	4.3	4,379	0.10%
2021/04/29	3	286.17	1	286.50	285.00	2	4,273	0.05%
2021/04/28	3	278.33	1	278.50	276.00	2	4,253	0.05%
2021/04/27	2	281.00	4	275.25	287.00	-2	4,267	-0.05%
2021/04/26	0	271.50	0	0.00	268.50	0	4,210	0.00%
2021/04/23	2	267.75	2	262.00	262.00	0	4,211	0.00%
2021/04/22	4	263.38	0	271.17	259.00	4	4,191	0.09%
2021/04/21	0.2	278.57	0	0.00	277.50	0.2	4,115	0.01%
2021/04/20	1	285.00	1	286.00	287.00	0	4,124	0.00%
2021/04/19	2	276.03	1.3	280.56	275.00	0.8	4,152	0.02%
2021/04/16	1	290.00	0.1	289.16	286.00	0.9	4,120	0.02%
2021/04/15	0	288.59	0	0.00	288.00	0	4,108	0.00%
2021/04/14	1	302.50	6	275.58	282.50	-5	4,119	-0.12%
2021/04/13	1	299.50	2	303.31	295.00	-1	4,048	-0.03%
2021/04/12	0	0.00	1	314.00	314.00	-1	3,950	-0.03%
2021/04/09	2	284.00	3	288.24	285.50	-1	3,977	-0.03%
2021/04/08	0	0.00	1	273.57	272.50	-1	3,999	-0.03%
2021/04/07	2.4	283.17	2	281.75	276.00	0.4	4,096	0.01%
2021/04/06	2.2	278.68	12	280.39	270.00	-9.8	4,146	-0.24%
2021/04/01	3	288.71	1	290.50	289.00	2	4,076	0.05%
2021/03/31	3.1	288.95	1	292.00	289.00	2.1	4,019	0.05%
2021/03/30	2	288.25	0	292.00	296.00	2	3,930	0.05%
2021/03/29	2	273.50	5	277.60	284.50	-3	3,829	-0.08%
2021/03/26	5.1	247.87	2	249.75	259.00	3.1	3,755	0.08%
2021/03/25	3	258.04	1	266.00	253.00	2	3,691	0.05%
2021/03/24	1	238.50	3	244.67	249.00	-2	3,517	-0.06%
2021/03/23	3	220.50	5.1	226.26	226.50	-2.1	3,432	-0.06%
2021/03/22	11	203.59	1	206.00	206.00	10	3,317	0.30%
2021/03/19	5.1	206.91	1	206.50	202.00	4.1	3,266	0.13%
2021/03/18	5	205.90	1	198.00	208.00	4	3,208	0.12%
2021/03/17	2	197.75	0	0.00	197.50	2	3,151	0.06%
2021/03/16	0	199.50	0	200.00	197.50	0	3,095	0.00%
2021/03/15	0	204.50	0	204.50	202.00	0	3,068	0.00%
2021/03/12	1	197.00	2	206.75	197.00	-1	3,041	-0.03%
2021/03/11	2	201.58	2	212.50	214.00	0	2,979	0.00%
2021/03/10	0.5	207.00	1	205.00	205.00	-0.5	2,905	-0.02%
2021/03/08	3	197.33	1	194.00	188.00	2	2,885	0.07%
2021/03/05	0	0.00	4.2	203.50	203.50	-4.2	2,886	-0.15%
2021/03/03	0	0.00	1	172.50	180.00	-1	2,954	-0.03%
2021/03/02	0	0.00	1	175.02	172.50	-1	3,103	-0.03%
2021/02/25	1	193.00	4	180.00	185.00	-3	3,088	-0.10%
2021/02/23	1	194.54	0.1	237.50	194.50	1	3,047	0.03%
2021/02/22	3	216.00	1	216.00	216.00	2	2,996	0.07%
2021/02/19	2	196.50	3	196.50	196.50	-1	3,019	-0.03%
2021/02/18	1	179.00	0	0.00	179.00	1	3,061	0.03%
2021/02/17	0	0.00	0	163.00	163.00	0	3,051	0.00%
2021/02/05	0	144.00	2.1	146.57	148.50	-2.1	3,018	-0.07%
2021/02/04	1.2	132.02	19	132.42	135.00	-17.8	2,799	-0.64%
2021/02/03	1	117.00	9.7	121.38	123.00	-8.7	2,649	-0.33%
2021/02/02	0	0.00	5	112.00	112.00	-5	2,511	-0.20%
2021/02/01	0.1	110.00	7	109.14	110.00	-7	2,462	-0.28%
2021/01/27	1	108.00	0	0.00	106.50	1	2,351	0.04%
2021/01/26	0	0.00	1	107.50	107.50	-1	2,376	-0.04%
2021/01/25	1	110.00	0	0.00	107.50	1	2,399	0.04%
2021/01/22	0	0.00	12.4	104.02	104.50	-12.4	2,347	-0.53%
2021/01/20	12	106.00	28	106.54	106.00	-16	2,322	-0.69%
2021/01/19	0	0.00	10	103.00	103.00	-10	2,267	-0.44%
2021/01/18	3	103.50	1	103.50	102.00	2	2,275	0.09%
2021/01/15	1	98.70	0	0.00	98.20	1	2,249	0.04%
2021/01/14	2	99.90	0	0.00	100.00	2	2,246	0.09%
2021/01/13	37.3	101.94	0	0.00	100.00	37.3	2,233	1.67%
2021/01/12	1.3	106.59	3	106.83	106.50	-1.7	2,194	-0.08%
2021/01/11	0	99.30	0	0.00	99.10	0	2,123	0.00%
2021/01/08	0	0.00	2	98.40	98.40	-2	2,119	-0.09%
2021/01/07	1	100.50	0	0.00	100.50	1	2,111	0.05%
2021/01/06	0.3	96.00	0	0.00	95.40	0.3	2,092	0.01%
2021/01/04	3.2	97.71	17	98.77	96.70	-13.8	2,119	-0.65%
2020/12/31	3	107.33	2	108.50	103.00	1	2,074	0.05%
2020/12/30	17	113.65	10	113.50	110.00	7	1,991	0.35%
2020/12/29	8	107.69	5	106.30	109.50	3	1,865	0.16%
2020/12/28	5	99.48	3	99.53	99.60	2	1,777	0.11%
2020/12/24	0	0.00	1	96.10	95.10	-1	1,759	-0.06%
2020/12/22	2	99.00	0	0.00	98.40	2	1,761	0.11%
2020/12/21	0	0.00	1	93.60	92.50	-1	1,749	-0.06%
2020/12/09	0.5	95.50	0	0.00	93.90	0.5	1,845	0.03%
2020/12/07	0.3	96.96	0	0.00	96.00	0.3	1,857	0.02%
2020/12/04	1	102.50	0	0.00	100.50	1	1,858	0.05%
2020/12/01	2	104.00	3	105.00	103.00	-1	1,916	-0.05%
2020/11/30	1	103.00	0	0.00	107.00	1	1,916	0.05%
2020/11/27	2	101.50	0	0.00	102.00	2	1,869	0.11%
2020/11/26	24	112.29	0	0.00	107.00	24	1,846	1.30%
2020/11/25	0	0.00	3	102.50	102.50	-3	1,766	-0.17%
2020/11/24	5	92.80	10	92.70	93.20	-5	1,778	-0.28%
2020/11/20	3	92.20	0	0.00	92.10	3	1,802	0.17%
2020/11/17	4	93.33	0	0.00	94.30	4	1,804	0.22%
2020/11/16	0	88.50	0	0.00	88.50	0	1,806	0.00%
2020/11/13	0	0.00	1	89.80	89.90	-1	1,883	-0.05%
2020/11/12	0	0.00	1	87.20	88.80	-1	1,903	-0.05%
2020/11/11	6	89.33	0	0.00	88.50	6	1,914	0.31%
2020/11/10	1	86.50	2	90.50	87.90	-1	1,913	-0.05%
2020/11/09	1	84.80	0	0.00	84.60	1	1,929	0.05%
2020/11/04	1	88.20	1	86.80	87.20	0	2,044	0.00%
2020/11/02	5	91.20	4	87.15	90.60	1	2,065	0.05%
2020/10/30	2	84.00	1	84.20	83.40	1	2,061	0.05%
2020/10/29	2	86.10	0	0.00	85.80	2	2,120	0.09%
2020/10/27	2	84.60	1	83.80	83.80	1	2,191	0.05%
2020/10/26	1	83.10	0	0.00	83.00	1	2,211	0.05%
2020/10/23	2	87.70	0	0.00	87.60	2	2,247	0.09%
2020/10/22	0	0.00	1	87.40	87.40	-1	2,355	-0.04%
2020/10/19	0	0.00	40	89.87	90.00	-40	2,565	-1.56%
2020/10/16	40	90.96	0	0.00	89.60	40	2,615	1.53%
2020/10/13	2	89.60	1	90.10	89.40	1	2,935	0.03%
2020/10/08	0	0.00	2	95.85	96.10	-2	3,007	-0.07%
2020/10/06	0	0.00	2	98.75	98.70	-2	3,155	-0.06%
2020/10/05	2	100.00	0	0.00	98.60	2	3,303	0.06%
2020/09/28	1	97.80	7	96.60	96.50	-6	3,587	-0.17%
2020/09/25	7	95.20	55	94.50	95.00	-48	3,660	-1.31%
2020/09/23	0	0.00	8	103.00	102.50	-8	3,818	-0.21%
2020/09/22	0	0.00	2	101.50	102.00	-2	3,916	-0.05%
2020/09/21	0	0.00	2	103.25	102.50	-2	4,094	-0.05%
2020/09/18	0	0.00	1	102.00	103.00	-1	4,147	-0.02%
2020/09/17	3	100.83	1	101.00	100.50	2	4,185	0.05%
2020/09/15	40	99.99	1	99.70	99.00	39	4,314	0.90%
2020/09/11	5	97.02	0	0.00	97.00	5	4,655	0.11%
2020/09/10	3	100.00	0	0.00	100.00	3	4,852	0.06%
2020/09/09	3	101.50	1	101.50	101.50	2	4,946	0.04%
2020/09/08	0	0.00	5	103.00	106.50	-5	5,090	-0.10%
2020/09/03	1	99.00	0.3	99.00	98.80	0.7	5,565	0.01%
2020/09/02	9	101.22	0.3	102.00	101.00	8.7	5,659	0.15%
2020/09/01	3	103.67	1	102.50	102.00	2	5,716	0.03%
2020/08/31	1	109.00	1	111.00	105.50	0	5,721	0.00%
2020/08/27	0	0.00	4	102.63	104.00	-4	5,783	-0.07%
2020/08/26	1	101.50	2	101.00	101.00	-1	5,926	-0.02%
2020/08/25	0	0.00	0.4	99.30	99.10	-0.4	6,019	-0.01%
2020/08/24	1	101.00	2	101.00	101.00	-1	6,138	-0.02%
2020/08/21	15	97.97	2	97.00	103.50	13	6,248	0.21%
2020/08/20	5	95.82	30	93.84	95.20	-25	6,403	-0.39%
2020/08/19	2	102.25	0	0.00	100.00	2	6,668	0.03%
2020/08/18	0	0.00	1	98.60	98.60	-1	6,835	-0.01%
2020/08/17	0	0.00	4	91.75	89.70	-4	7,088	-0.06%
2020/08/13	0	0.00	1	92.00	90.00	-1	7,469	-0.01%
2020/08/12	1	95.00	3	95.00	94.90	-2	7,507	-0.03%
2020/08/11	2	94.90	11	95.60	93.10	-9	7,655	-0.12%
2020/08/10	1	103.00	12	100.54	100.00	-11	7,675	-0.14%
2020/08/07	0	0.00	4	104.50	103.50	-4	7,858	-0.05%
2020/08/06	1	103.00	2	101.50	101.00	-1	8,049	-0.01%
2020/08/05	13	102.42	0	0.00	101.00	13	8,139	0.16%
2020/08/04	12	104.38	0	0.00	104.00	12	8,344	0.14%
2020/08/03	8	103.56	0	0.00	108.50	8	8,536	0.09%
2020/07/31	2	99.65	1	99.90	99.00	1	8,874	0.01%
2020/07/29	3	99.23	2	100.40	98.00	1	8,995	0.01%
2020/07/28	2	98.10	1	91.80	96.80	1	9,085	0.01%
2020/07/27	1.1	98.74	0	0.00	96.80	1.1	9,064	0.01%
2020/07/24	8	109.00	0	0.00	107.00	8	9,058	0.09%
2020/07/23	1	110.50	0	0.00	109.00	1	9,275	0.01%
2020/07/22	1	112.50	5	114.00	112.00	-4	9,417	-0.04%
2020/07/21	5	108.80	0	0.00	107.50	5	9,504	0.05%
2020/07/20	22	113.55	1	115.00	107.00	21	9,606	0.22%
2020/07/17	5	114.10	26	113.08	112.50	-21	9,548	-0.22%
2020/07/16	2	126.50	0	0.00	124.50	2	9,525	0.02%
2020/07/15	5	124.50	0	0.00	124.50	5	9,663	0.05%
2020/07/14	0	0.00	13	126.62	129.00	-13	9,617	-0.14%
2020/07/10	3	130.67	3	132.00	130.00	0	9,534	0.00%
2020/07/09	5	126.30	3	125.83	124.00	2	9,412	0.02%
2020/07/08	5	124.80	1	128.00	127.50	4	9,332	0.04%
2020/07/07	2	119.75	1	119.50	119.00	1	9,215	0.01%
2020/07/06	1	122.00	4	122.25	121.50	-3	9,209	-0.03%
2020/07/03	1	120.50	2	120.50	121.00	-1	9,188	-0.01%
2020/07/02	2	124.50	4	123.25	123.00	-2	9,143	-0.02%
2020/07/01	1	121.00	1	117.50	122.50	0	9,107	0.00%
2020/06/30	3	123.17	2	122.00	121.50	1	9,032	0.01%
2020/06/29	3	113.33	1	114.00	118.50	2	8,874	0.02%
2020/06/24	1	110.00	4	109.00	108.00	-3	8,869	-0.03%
2020/06/23	1	114.00	1	115.00	113.00	0	8,821	0.00%
2020/06/22	2	113.25	3	114.50	113.50	-1	8,813	-0.01%
2020/06/19	4	116.38	5	113.90	113.50	-1	8,763	-0.01%
2020/06/18	6	114.00	6	114.08	119.50	0	8,676	0.00%
2020/06/17	6	114.42	3	111.67	115.50	3	8,475	0.04%
2020/06/16	0	0.00	1	106.00	105.00	-1	8,308	-0.01%
2020/06/15	2	105.75	6	107.33	106.00	-4	8,290	-0.05%
2020/06/12	3	99.50	1	98.40	104.00	2	8,214	0.02%
2020/06/11	4	99.08	12	100.33	96.00	-8	8,193	-0.10%
2020/06/10	14	104.04	1	102.50	105.50	13	8,026	0.16%
2020/06/09	0	0.00	2	92.00	96.30	-2	7,856	-0.03%
2020/06/08	1	92.00	0	0.00	87.60	1	7,796	0.01%
2020/06/05	2	91.50	7	91.26	91.40	-5	7,751	-0.06%
2020/06/04	3	92.57	0	0.00	91.00	3	7,761	0.04%
2020/06/03	0	0.00	2	91.40	93.90	-2	7,746	-0.03%
2020/06/02	33	92.28	36	92.37	89.00	-3	7,687	-0.04%
2020/06/01	5	100.14	11	103.50	97.00	-6	7,596	-0.08%
2020/05/29	11	99.32	8	99.76	101.50	3	7,519	0.04%
2020/05/28	2	96.25	11	98.36	98.00	-9	7,444	-0.12%
2020/05/27	8	98.89	1	98.80	98.00	7	7,410	0.09%
2020/05/26	6	102.63	10	105.35	107.00	-4	7,256	-0.06%
2020/05/25	5	98.50	11	98.39	100.50	-6	7,085	-0.08%
2020/05/22	7	88.60	7	87.37	91.40	0	7,186	0.00%
2020/05/21	5	83.64	13	83.49	83.10	-8	6,910	-0.12%
2020/05/20	30	83.87	2	81.00	84.60	28	6,892	0.41%
2020/05/19	0	0.00	19	85.80	85.80	-19	6,676	-0.28%
2020/05/18	21	76.97	5	77.30	78.00	16	6,790	0.24%
2020/05/15	1	73.10	2	72.10	72.10	-1	6,764	-0.01%
2020/05/14	13	75.55	3	76.30	73.10	10	6,756	0.15%
2020/05/13	9	72.43	8	70.60	75.00	1	6,547	0.02%
2020/05/12	3	67.73	3	66.30	68.20	0	6,365	0.00%
2020/05/11	29	70.98	12	71.58	66.50	17	6,245	0.27%
2020/05/08	11	72.14	45	71.18	70.40	-34	5,998	-0.57%
2020/05/07	11	75.28	13	76.42	78.20	-2	5,762	-0.03%
2020/05/06	0	0.00	7	71.10	71.10	-7	5,353	-0.13%
2020/05/05	1	63.60	7	64.36	64.70	-6	5,321	-0.11%
2020/05/04	10	56.81	3	56.60	58.90	7	5,216	0.13%
2020/04/30	2	54.05	2	54.95	53.60	0	5,120	0.00%
2020/04/29	4	53.83	3	53.30	53.30	1	5,081	0.02%
2020/04/28	13	56.46	23	56.36	55.50	-10	5,019	-0.20%
2020/04/27	40	54.48	4	54.33	54.60	36	4,773	0.75%
2020/04/24	1	50.30	10	50.04	49.65	-9	4,577	-0.20%
2020/04/23	20	49.48	28	49.94	49.90	-8	4,435	-0.18%
2020/04/22	3	47.15	3	46.85	46.80	0	4,259	0.00%
2020/04/21	5	45.66	3	46.75	47.00	2	4,177	0.05%
2020/04/20	2	46.45	13	47.43	47.90	-11	4,046	-0.27%
2020/04/17	4	43.89	1	43.90	43.55	3	3,852	0.08%
2020/04/16	3	44.45	0	0.00	44.15	3	3,812	0.08%
2020/04/15	0	0.00	1	43.85	43.85	-1	3,784	-0.03%
2020/04/14	2	45.55	0	0.00	45.25	2	3,722	0.05%
2020/04/13	2	45.75	0	0.00	45.15	2	3,690	0.05%
2020/04/10	0	0.00	1	45.50	45.20	-1	3,668	-0.03%
2020/04/09	0	0.00	4	46.48	45.90	-4	3,647	-0.11%
2020/04/08	1	45.65	4	46.18	47.00	-3	3,579	-0.08%
2020/04/07	5	45.75	20	46.05	45.55	-15	3,517	-0.43%
2020/04/06	2	45.40	19	46.41	46.60	-17	3,466	-0.49%
2020/04/01	1	44.00	1	43.95	43.95	0	3,387	0.00%
2020/03/31	0	0.00	2	45.28	45.10	-2	3,353	-0.06%
2020/03/30	12	45.52	2	46.68	46.00	10	3,322	0.30%
2020/03/27	2	44.33	1	44.75	43.75	1	3,257	0.03%
2020/03/26	1	44.65	3	43.57	45.00	-2	3,209	-0.06%
2020/03/25	1	42.70	2	43.70	43.35	-1	3,147	-0.03%
2020/03/24	5	43.45	17	43.14	43.00	-12	3,095	-0.39%
2020/03/23	1	43.50	7	44.85	43.40	-6	3,043	-0.20%
2020/03/20	6	45.58	6	45.80	45.10	0	2,997	0.00%
2020/03/19	31	44.52	4	45.00	44.10	27	2,933	0.92%
2020/03/18	14	45.56	6	47.07	46.30	8	2,841	0.28%
2020/03/17	8	44.63	2	44.85	45.95	6	2,740	0.22%
2020/03/16	21	41.99	0	0.00	42.05	21	2,594	0.81%
2020/03/13	0	0.00	1	38.25	38.25	-1	2,542	-0.04%
2020/03/12	3	44.00	4	43.63	42.45	-1	2,510	-0.04%
2020/03/11	3	47.78	2	47.35	46.95	1	2,441	0.04%
2020/03/10	10	46.38	3	48.13	46.65	7	2,409	0.29%
2020/03/09	5	51.66	3	51.20	50.10	2	2,347	0.09%
2020/03/06	1	52.20	5	51.68	51.40	-4	2,282	-0.18%
2020/03/05	7	49.19	2	52.00	50.10	5	2,216	0.23%
2020/03/04	6	52.53	2	52.85	52.70	4	2,117	0.19%
2020/03/03	3	52.20	4	52.63	51.80	-1	2,073	-0.05%
2020/03/02	6	54.92	16	55.08	54.50	-10	2,003	-0.50%
2020/02/27	8	51.08	4	51.08	51.00	4	1,886	0.21%
2020/02/26	14	53.05	7	51.43	52.50	7	1,814	0.39%
2020/02/25	16	51.23	13	51.72	52.30	3	1,648	0.18%
2020/02/21	3	42.32	1	43.30	43.30	2	1,266	0.16%
2020/02/20	2	39.75	2	39.73	39.40	0	1,148	0.00%
2020/02/19	2	41.68	17	41.62	41.50	-15	1,058	-1.42%
2020/02/18	14	39.01	1	37.90	39.40	13	846	1.54%
2020/02/17	4	34.40	1	35.10	35.85	3	687	0.44%
2020/02/13	0	0.00	1	33.00	33.00	-1	580	-0.17%
2020/02/12	0	0.00	2	31.70	31.60	-2	526	-0.38%
2020/02/11	0	0.00	2	31.65	31.45	-2	516	-0.39%
2020/02/10	1	32.85	0	0.00	32.00	1	505	0.20%
2020/02/07	0	0.00	1	31.45	31.50	-1	477	-0.21%
2020/02/06	3	31.80	0	0.00	31.05	3	466	0.64%
2020/02/05	0	0.00	6	31.14	30.90	-6	451	-1.33%
2020/02/04	6	32.09	1	33.45	32.10	5	433	1.15%
2020/02/03	2	32.53	0	0.00	34.90	2	371	0.54%
2020/01/07	0	0.00	1	29.75	29.55	-1	198	-0.50%
2020/01/03	0	0.00	1	29.75	29.80	-1	183	-0.55%
2019/12/12	1	29.00	0	0.00	28.60	1	121	0.83%
2019/12/09	1	27.45	0	0.00	27.70	1	107	0.93%
2019/08/13	2	27.70	0	0.00	27.65	2	108	1.84%
2019/06/27	1	32.30	0	0.00	32.30	1	139	0.72%
2019/05/17	1	32.50	0	0.00	32.00	1	232	0.43%
2019/05/07	0	0.00	1	34.40	34.30	-1	236	-0.42%
2019/05/02	1	34.50	0	0.00	34.40	1	236	0.42%
2019/04/15	2	35.65	0	0.00	35.60	2	239	0.83%
2019/04/09	0	0.00	1	36.00	36.00	-1	232	-0.43%
2019/04/01	1	35.20	0	0.00	34.90	1	225	0.44%
2019/03/20	0	0.00	1	35.30	35.30	-1	233	-0.43%
2019/03/14	3	36.10	0	0.00	36.10	3	229	1.30%
2019/03/08	0	0.00	1	36.80	36.75	-1	267	-0.37%
2019/03/07	1	38.00	1	37.70	37.15	0	277	0.00%
2019/03/06	1	38.60	2	38.30	38.30	-1	267	-0.37%
2019/01/09	1	36.45	0	0.00	36.25	1	303	0.33%
2019/01/08	1	36.95	0	0.00	36.80	1	307	0.33%
2018/12/12	0	0.00	3	37.60	37.10	-3	480	-0.62%
2018/12/05	0	0.00	3	38.15	38.50	-3	510	-0.59%
2018/12/03	0	0.00	1	37.90	37.70	-1	498	-0.20%
2018/11/30	1	37.75	0	0.00	37.40	1	486	0.21%
2018/11/29	0	0.00	9	36.57	36.80	-9	475	-1.89%
2018/11/15	0	0.00	2	36.70	36.70	-2	450	-0.44%
2018/11/08	0	0.00	2	36.90	36.60	-2	447	-0.45%
2018/11/01	0	0.00	1	36.30	36.50	-1	440	-0.23%
2018/10/30	1	36.75	1	37.70	36.85	0	428	0.00%
2018/10/22	1	36.70	0	0.00	36.45	1	405	0.25%
2018/10/18	1	36.40	1	37.40	36.25	0	404	0.00%
2018/10/17	1	35.70	1	35.90	36.05	0	407	0.00%
2018/10/15	0	0.00	2	36.95	36.55	-2	404	-0.49%
2018/10/12	1	34.50	2	34.03	34.60	-1	395	-0.25%
2018/10/09	10	38.85	4	39.13	37.85	6	367	1.63%
2018/10/08	7	40.38	4	39.35	40.45	3	349	0.86%
2018/10/05	1	39.00	1	36.50	38.45	0	320	0.00%
2018/10/03	1	38.85	0	0.00	38.85	1	264	0.38%
2018/09/20	0	0.00	1	35.60	35.60	-1	218	-0.46%
2018/09/13	1	35.20	3	34.87	35.05	-2	283	-0.70%
2018/09/12	2	36.23	0	0.00	36.55	2	287	0.69%
2018/09/11	1	35.30	1	34.80	34.90	0	265	0.00%
2018/09/10	0	0.00	6	33.99	33.80	-6	262	-2.28%
2018/09/07	2	34.25	0	0.00	33.50	2	259	0.77%
2018/08/10	4	33.85	0	0.00	33.85	4	301	1.33%
2018/08/09	1	34.00	0	0.00	33.95	1	308	0.32%
2018/06/25	0	0.00	1	38.10	37.00	-1	977	-0.10%
2018/06/22	12	38.87	4	39.00	38.50	8	959	0.83%
2018/06/21	0	0.00	1	35.60	35.60	-1	923	-0.11%
2018/05/22	0	0.00	5	32.55	33.00	-5	989	-0.51%
2018/05/21	0	0.00	5	33.10	32.90	-5	997	-0.50%
2018/05/17	0	0.00	2	33.55	33.90	-2	1,008	-0.20%
2018/05/15	0	0.00	1	32.90	32.85	-1	1,020	-0.10%
2018/05/14	1	34.00	0	0.00	33.35	1	1,030	0.10%
2018/05/08	1	35.85	1	36.20	36.10	0	1,095	0.00%
2018/05/04	3	34.60	0	0.00	35.35	3	1,101	0.27%
2018/05/03	0	0.00	2	36.80	36.65	-2	1,079	-0.19%
2018/05/02	2	39.68	1	40.80	39.15	1	1,060	0.09%
2018/04/26	5	40.21	0	0.00	39.00	5	1,040	0.48%
2018/04/25	0	0.00	1	40.80	40.80	-1	1,012	-0.10%
2018/04/24	1	41.30	5	42.96	43.00	-4	992	-0.40%
2018/04/23	3	41.48	1	41.90	41.60	2	967	0.21%
2018/04/20	2	40.30	2	40.50	40.20	0	951	0.00%
2018/04/19	2	42.08	11	41.60	41.20	-9	951	-0.95%
2018/04/18	12	39.88	3	40.75	39.45	9	920	0.98%
2018/04/17	14	41.63	8	41.59	41.00	6	882	0.68%