高端疫苗 (6547)-台新-建北券商分點個股進出

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
53.0
漲跌
▼0.6
漲幅
-1.12%
成交量
1,014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(已收盤)

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/07	1	52.80	1	53.10	53.00	0	1,396	0.00%
2024/05/06	2	53.85	2	53.95	53.60	0	1,396	0.00%
2024/05/03	0	0.00	0.1	52.74	52.40	-0.1	1,392	-0.01%
2024/05/02	0	0.00	1	52.60	52.30	-1	1,409	-0.07%
2024/04/26	1	51.30	1	51.70	51.30	0	1,411	0.00%
2024/04/25	2	51.95	1	51.90	52.00	1	1,455	0.07%
2024/04/24	12	51.87	1	51.10	52.50	11	1,468	0.75%
2024/04/23	1	50.10	1	50.10	50.30	0	1,484	0.00%
2024/04/22	4	49.25	1	49.30	49.15	3	1,492	0.20%
2024/04/19	3	49.10	1	48.65	48.50	2	1,544	0.13%
2024/04/18	0.1	50.70	0	0.00	50.20	0.1	1,568	0.01%
2024/04/16	1.1	48.73	1.1	48.96	48.50	0	1,602	0.00%
2024/04/15	2	50.65	5.1	51.21	50.70	-3.1	1,585	-0.20%
2024/04/12	1	52.30	1	52.30	52.20	0	1,571	0.00%
2024/04/11	1	52.10	1.1	52.55	52.10	-0.1	1,584	-0.01%
2024/04/10	0	0.00	0.1	53.00	53.00	-0.1	1,583	-0.01%
2024/04/08	0	51.90	1	52.20	51.70	-1	1,598	-0.06%
2024/03/27	2	52.50	2	52.30	52.40	0	1,586	0.00%
2024/03/26	1	52.20	1.5	52.40	52.00	-0.5	1,596	-0.03%
2024/03/25	1	52.80	0	0.00	53.50	1	1,596	0.06%
2024/03/22	2	52.50	1.5	52.03	53.00	0.5	1,597	0.03%
2024/03/21	0.1	53.50	0	0.00	53.10	0.1	1,572	0.01%
2024/03/19	5	53.72	3.2	53.52	53.30	1.8	1,596	0.12%
2024/03/18	1	54.00	0	0.00	54.00	1	1,598	0.06%
2024/03/15	3	54.30	2	54.15	54.80	1	1,612	0.06%
2024/03/13	2.2	54.70	2.3	55.07	54.00	-0.1	1,702	0.00%
2024/03/12	1	55.70	0	0.00	55.70	1	1,718	0.06%
2024/03/11	3	55.80	2	56.15	55.20	1	1,733	0.06%
2024/03/08	2	57.60	6	59.02	57.50	-4	1,760	-0.23%
2024/03/07	5	58.10	1	58.30	59.30	4	1,806	0.22%
2024/03/06	3.8	59.14	1	59.30	59.10	2.8	1,805	0.16%
2024/03/05	1	59.40	10	60.00	59.30	-9	1,811	-0.50%
2024/03/04	0.3	60.00	0	0.00	60.00	0.3	1,813	0.01%
2024/02/26	1	61.70	0	0.00	61.50	1	1,860	0.05%
2024/02/23	1	60.90	0.5	60.70	60.60	0.5	1,854	0.03%
2024/02/22	1.3	61.18	3	61.07	60.80	-1.8	1,859	-0.09%
2024/02/21	1	62.20	0.3	62.20	61.90	0.7	1,850	0.04%
2024/02/20	7	62.60	1	62.60	62.30	6	1,862	0.32%
2024/02/19	1	62.60	3.2	62.51	62.90	-2.2	1,888	-0.11%
2024/02/16	2	61.95	1	61.40	62.50	1	1,890	0.05%
2024/02/15	5	62.54	1	61.90	61.80	4	1,890	0.21%
2024/02/05	12	65.03	4	64.86	65.30	8.1	1,870	0.43%
2024/02/02	1	59.00	1.1	59.47	60.10	-0.1	1,786	-0.01%
2024/01/31	1	60.40	0	0.00	60.20	1	1,794	0.06%
2024/01/30	1.3	60.87	1	61.30	60.00	0.3	1,806	0.02%
2024/01/29	2	60.80	2	60.90	61.30	0	1,820	0.00%
2024/01/25	2.3	61.94	5	62.12	61.40	-2.8	1,817	-0.15%
2024/01/24	1	63.40	1	63.70	63.10	0	1,795	0.00%
2024/01/23	3	63.50	2	63.15	63.30	1	1,807	0.06%
2024/01/22	1	63.20	1.2	63.61	63.00	-0.2	1,810	-0.01%
2024/01/19	4	63.25	4	63.90	63.10	0	1,816	0.00%
2024/01/18	7	65.76	3	65.53	65.40	4	1,776	0.23%
2024/01/17	2	68.35	2	68.85	67.20	0	1,764	0.00%
2024/01/16	7	67.56	2	67.90	67.00	5	1,741	0.29%
2024/01/15	9	69.29	10	69.00	68.60	-1	1,750	-0.06%
2024/01/12	4	68.23	5	66.62	68.00	-1	1,705	-0.06%
2024/01/11	8	65.14	8	65.18	65.30	0	1,683	0.00%
2024/01/10	0	0.00	0.3	67.50	68.20	-0.3	1,666	-0.02%
2024/01/09	4	67.23	1	67.70	67.10	3	1,676	0.18%
2024/01/08	3	68.40	0	0.00	68.40	3	1,688	0.18%
2024/01/05	0	0.00	0.2	68.80	69.10	-0.2	1,705	-0.01%
2024/01/04	2	67.60	0	0.00	67.70	2	1,713	0.12%
2024/01/03	1	68.20	1	68.50	68.30	0	1,768	0.00%
2024/01/02	2	68.60	1	68.60	68.50	1	1,817	0.06%
2023/12/28	0	0.00	9	69.93	70.00	-9	1,819	-0.49%
2023/12/27	1	69.90	1	70.10	69.90	0	1,898	0.00%
2023/12/21	0	0.00	76	70.21	69.40	-76	1,938	-3.92%
2023/12/20	1	70.30	1	69.80	69.80	0	1,939	0.00%
2023/12/19	0.2	69.10	0	0.00	69.20	0.2	1,942	0.01%
2023/12/18	1	69.70	1	70.00	69.30	0	1,946	0.00%
2023/12/15	5	70.10	5	69.92	69.70	0	1,946	0.00%
2023/12/14	3	70.07	3	70.80	69.70	0	1,953	0.00%
2023/12/12	1	70.80	0	0.00	70.60	1	1,971	0.05%
2023/12/11	11.1	71.56	8	71.46	71.10	3.1	1,981	0.16%
2023/12/08	4	75.65	2	75.55	75.80	2	1,950	0.10%
2023/12/07	0	0.00	1	75.90	75.00	-1	1,977	-0.05%
2023/12/06	8	74.99	4	75.50	74.80	4	2,015	0.20%
2023/12/05	1	73.70	1	73.70	75.90	0	2,026	0.00%
2023/12/04	1	74.80	2.2	75.40	74.80	-1.2	1,996	-0.06%
2023/12/01	0	0.00	1	73.20	72.70	-1	1,987	-0.05%
2023/11/30	0	0.00	0.4	71.60	71.90	-0.4	2,096	-0.02%
2023/11/27	5	70.38	9	70.76	69.80	-4	2,958	-0.14%
2023/11/24	3	69.10	3	68.87	68.70	0	2,948	0.00%
2023/11/22	1	67.90	1	68.10	67.90	0	2,972	0.00%
2023/11/21	1	67.80	1	67.50	67.80	0	2,978	0.00%
2023/11/20	4	67.80	3	67.30	67.70	1	2,984	0.03%
2023/11/17	4	67.75	3	67.97	67.60	1	3,003	0.03%
2023/11/16	2	68.55	9	67.81	67.70	-7	3,000	-0.23%
2023/11/15	1	69.70	0	0.00	69.10	1	3,000	0.03%
2023/11/14	2	69.55	3	69.63	69.50	-1	3,011	-0.03%
2023/11/13	2.2	70.35	11	71.01	69.60	-8.8	3,025	-0.29%
2023/11/10	1.4	71.17	1	72.50	70.70	0.4	3,039	0.01%
2023/11/09	10	73.49	2	73.40	72.00	8	3,059	0.26%
2023/11/07	8	73.86	5	73.20	72.90	3	3,233	0.09%
2023/11/06	0	0.00	13.2	73.35	73.10	-13.2	3,228	-0.41%
2023/11/03	0	0.00	1	71.40	71.30	-1	3,204	-0.03%
2023/11/02	1	70.20	1	70.40	71.10	0	3,205	0.00%
2023/11/01	0	0.00	1	69.70	69.70	-1	3,206	-0.03%
2023/10/31	1	71.20	0	0.00	69.60	1	3,219	0.03%
2023/10/30	1	70.70	1	70.80	70.60	0	3,232	0.00%
2023/10/27	1	69.40	1	69.80	70.80	0	3,249	0.00%
2023/10/26	5	69.80	3	70.70	69.60	2	3,261	0.06%
2023/10/24	2.2	71.00	2	70.90	71.00	0.2	3,262	0.01%
2023/10/20	1	69.00	0	0.00	68.70	1	3,254	0.03%
2023/10/19	0	0.00	1	69.70	70.20	-1	3,244	-0.03%
2023/10/18	3	71.40	1	72.50	69.70	2	3,254	0.06%
2023/10/17	4.2	72.86	3	73.03	72.30	1.2	3,239	0.04%
2023/10/16	2	74.00	3	73.80	73.70	-1	3,256	-0.03%
2023/10/13	2	73.05	2	73.70	72.70	0	3,238	0.00%
2023/10/12	2.4	72.95	2.3	72.81	72.90	0.1	3,244	0.00%
2023/10/11	9.2	73.28	7	73.93	72.10	2.2	3,236	0.07%
2023/10/06	3.1	75.94	19.5	75.22	76.20	-16.4	3,216	-0.51%
2023/10/05	0.3	74.10	1	73.70	74.00	-0.7	3,163	-0.02%
2023/10/04	3	74.03	3	74.40	73.40	0	3,160	0.00%
2023/10/03	13	74.90	15.3	75.48	74.00	-2.3	3,151	-0.07%
2023/10/02	1	72.90	1.2	73.22	73.60	-0.2	3,077	-0.01%
2023/09/28	1	73.10	1	74.00	72.80	0	3,076	0.00%
2023/09/27	1.2	71.73	4	71.85	73.50	-2.8	3,073	-0.09%
2023/09/26	2	72.90	2	73.35	72.00	0	3,062	0.00%
2023/09/25	3	73.77	3	73.67	73.30	0	3,057	0.00%
2023/09/22	2	72.45	3	72.87	72.90	-1	3,063	-0.03%
2023/09/21	1.3	72.09	0	0.00	72.10	1.3	3,087	0.04%
2023/09/19	1	73.60	6	74.42	73.70	-5	3,079	-0.16%
2023/09/18	3	73.00	1.3	73.26	72.60	1.7	3,054	0.06%
2023/09/15	1	73.70	2	73.70	73.50	-1	3,046	-0.03%
2023/09/14	3	73.53	2	74.00	73.50	1	3,022	0.03%
2023/09/13	3	73.20	9	73.27	73.90	-6	3,015	-0.20%
2023/09/12	2	70.00	2	70.20	70.00	0	2,982	0.00%
2023/09/11	32	74.16	90	74.10	72.00	-58	2,948	-1.97%
2023/09/08	30	73.69	17	73.49	73.40	13	2,883	0.45%
2023/09/07	0	0.00	19	73.39	72.70	-19	2,863	-0.66%
2023/09/06	12	72.90	12	73.15	72.50	0	2,844	0.00%
2023/09/05	199.3	71.25	130	70.72	72.70	69.3	2,784	2.49%	大買/大賣/
2023/09/04	82.2	73.41	100	74.42	72.70	-17.8	2,640	-0.67%
2023/09/01	152	77.99	299.5	77.92	77.60	-147.5	2,495	-5.91%	大買/大賣/鉅額交易
2023/08/31	94	76.29	42.5	76.27	76.30	51.5	2,029	2.54%
2023/08/30	20	69.40	2	69.40	69.40	18	1,765	1.02%
2023/08/29	20	63.10	0	0.00	63.10	20	1,747	1.14%
2023/08/28	61	61.58	1	61.00	61.60	60	1,725	3.48%
2023/08/25	3	61.27	0	0.00	60.90	3	1,738	0.17%
2023/08/24	1	61.70	2	61.55	61.20	-1	1,739	-0.06%
2023/08/23	1	63.20	1	63.50	62.30	0	1,741	0.00%
2023/08/22	1	62.80	1	62.70	62.80	0	1,736	0.00%
2023/08/21	10	63.16	11	63.27	63.00	-1	1,769	-0.06%
2023/08/17	0	0.00	4	63.30	62.50	-4	1,804	-0.22%
2023/08/16	2	62.10	7	63.04	63.50	-5	1,798	-0.28%
2023/08/15	4	63.15	4	62.38	63.40	0	1,778	0.00%
2023/08/14	16.2	62.51	44	63.13	62.70	-27.8	1,747	-1.59%
2023/08/11	52	62.38	6	61.83	62.50	46	1,653	2.78%
2023/08/09	0	0.00	0.5	59.10	59.10	-0.5	1,572	-0.03%
2023/08/08	34	59.70	34	59.02	59.10	0	1,592	0.00%
2023/08/07	1	59.20	1	59.40	59.00	0	1,611	0.00%
2023/08/04	6.1	58.98	56	58.92	59.00	-49.9	1,619	-3.08%
2023/08/02	51.1	57.79	1	58.00	57.80	50.1	1,627	3.07%
2023/08/01	0	0.00	0	57.00	57.00	0	1,638	0.00%
2023/07/24	2	60.20	2	60.80	60.20	0	1,705	0.00%
2023/07/20	0	0.00	1	61.00	61.70	-1	1,745	-0.06%
2023/07/19	3	61.20	155	61.04	60.90	-152	1,827	-8.32%	大賣/鉅額交易
2023/07/18	8	59.03	9	58.80	59.00	-1	1,859	-0.05%
2023/07/17	140	60.27	50	59.47	60.30	90	1,953	4.61%	大買/
2023/07/13	7	58.30	101	58.55	57.50	-94	2,108	-4.46%	大賣/
2023/07/11	0	0.00	3	60.10	60.00	-3	2,941	-0.10%
2023/07/06	0	0.00	1	60.70	60.50	-1	3,018	-0.03%
2023/07/03	37	61.11	33	61.61	61.10	4	3,076	0.13%
2023/06/30	0	0.00	3	62.20	61.60	-3	3,072	-0.10%
2023/06/29	0	0.00	5	62.52	63.00	-5	3,060	-0.16%
2023/06/27	1	60.90	0	0.00	60.50	1	3,057	0.03%
2023/06/26	1	60.00	0	0.00	60.00	1	3,065	0.03%
2023/06/19	2	61.60	1	62.00	61.00	1	3,094	0.03%
2023/06/16	2	61.35	0	0.00	61.50	2	3,100	0.06%
2023/06/15	0.1	60.00	2	60.00	60.10	-1.9	3,091	-0.06%
2023/06/14	30.4	59.50	28	59.71	59.40	2.4	3,105	0.08%
2023/06/08	5	61.50	0	0.00	61.10	5	3,238	0.15%
2023/06/07	1	62.30	0	0.00	61.90	1	3,353	0.03%
2023/06/05	0	0.00	1	61.50	61.40	-1	3,513	-0.03%
2023/06/02	10	61.65	0	0.00	61.50	10	3,541	0.28%
2023/05/31	11	61.94	13	61.51	62.00	-2	3,607	-0.06%
2023/05/30	20	62.03	0	0.00	61.90	20	3,663	0.55%
2023/05/29	5	62.90	0	0.00	62.60	5	3,766	0.13%
2023/05/26	0	0.00	0.1	62.40	62.40	-0.1	3,781	0.00%
2023/05/25	40	64.05	7	64.66	63.50	33	3,810	0.87%
2023/05/24	0	0.00	6	63.70	64.20	-6	3,815	-0.16%
2023/05/23	8	63.39	8.5	63.60	63.60	-0.5	3,818	-0.01%
2023/05/22	13	60.45	13	59.97	60.40	0	3,809	0.00%
2023/05/17	24	59.60	0	0.00	59.10	24	3,946	0.61%
2023/05/15	0	0.00	4	58.95	58.50	-4	4,010	-0.10%
2023/05/12	46	59.90	67	59.13	60.00	-21	4,033	-0.52%
2023/05/11	10	60.41	10	60.69	60.40	0	4,047	0.00%
2023/05/10	28	62.69	2	62.70	62.70	26	4,056	0.64%
2023/05/09	40	62.48	0	0.00	61.70	40	4,103	0.97%
2023/05/08	2	63.80	2	64.15	63.60	0	4,094	0.00%
2023/05/05	0	0.00	0.1	65.80	65.50	-0.1	4,068	0.00%
2023/05/04	0	0.00	2	63.30	63.50	-2	4,039	-0.05%
2023/05/02	10	65.83	10.2	65.99	65.60	-0.2	4,029	0.00%
2023/04/27	0	0.00	6	66.43	65.70	-6	4,041	-0.15%
2023/04/26	1	65.90	4	66.30	66.50	-3	4,036	-0.07%
2023/04/25	1.1	69.00	0	0.00	67.50	1.1	4,029	0.03%
2023/04/24	1	68.60	4	68.38	67.60	-3	3,998	-0.08%
2023/04/21	49.5	66.22	1	66.70	65.70	48.5	3,913	1.24%
2023/04/20	31	70.05	6	68.52	68.50	25	3,880	0.64%
2023/04/19	30	69.30	0	0.00	69.40	30	3,802	0.79%
2023/04/18	13.1	68.29	12	69.01	67.50	1.1	3,811	0.03%
2023/04/17	69	70.40	63	69.97	69.90	6	3,746	0.16%
2023/04/14	14	68.58	7	67.84	69.30	7	3,283	0.21%
2023/04/13	0	0.00	0	63.00	63.00	0	3,004	0.00%
2023/04/12	0	0.00	2	57.20	57.30	-2	3,133	-0.06%
2023/04/11	5	56.98	3	56.77	56.90	2	3,152	0.06%
2023/04/10	6	58.28	1	58.31	58.10	5	3,158	0.16%
2023/04/07	1	59.20	1	59.50	59.30	0	3,155	0.00%
2023/04/06	2	58.60	2	58.40	58.50	0	3,158	0.00%
2023/03/31	4	57.90	0	0.00	57.90	4	3,155	0.13%
2023/03/30	0	0.00	0.7	57.64	57.80	-0.7	3,198	-0.02%
2023/03/28	3	57.70	3	59.00	56.80	0	3,283	0.00%
2023/03/27	8	58.65	8	58.90	58.30	0	3,262	0.00%
2023/03/23	0	0.00	13	57.12	56.80	-13	3,279	-0.40%
2023/03/22	5	57.94	5	58.14	57.90	0	3,292	0.00%
2023/03/21	8	57.86	5	57.22	57.90	3	3,297	0.09%
2023/03/20	0	0.00	2	56.40	56.70	-2	3,307	-0.06%
2023/03/17	6	56.98	6	56.70	56.80	0	3,335	0.00%
2023/03/16	0	57.70	1	57.80	56.40	-1	3,347	-0.03%
2023/03/15	8	58.81	8	58.07	59.50	0	3,367	0.00%
2023/03/14	1	56.90	0	0.00	57.20	1	3,453	0.03%
2023/03/13	6	58.06	0	0.00	57.00	6	3,474	0.17%
2023/03/10	2	62.30	1	60.70	60.40	1	3,440	0.03%
2023/03/09	1	59.90	72.3	62.10	62.10	-71.3	3,367	-2.12%
2023/03/08	3	56.30	3.1	56.37	56.50	-0.1	3,287	0.00%
2023/03/07	0	0.00	4	56.30	56.40	-4	3,378	-0.12%
2023/03/06	1	55.99	0	0.00	55.70	1	3,475	0.03%
2023/03/01	1	57.22	51	58.79	57.20	-50	3,427	-1.46%
2023/02/24	1	62.80	1	61.70	61.70	0	3,384	0.00%
2023/02/23	1	63.50	0	0.00	63.00	1	3,416	0.03%
2023/02/22	0	0.00	10	61.24	61.10	-10	3,423	-0.29%
2023/02/21	0	63.40	5	63.20	63.00	-5	3,599	-0.14%
2023/02/20	0	62.40	1	62.60	63.30	-1	3,668	-0.03%
2023/02/17	3	65.10	1	64.40	63.80	2	3,653	0.05%
2023/02/16	1	68.20	0	0.00	67.10	1	3,593	0.03%
2023/02/13	4	70.10	41	68.61	68.20	-37	3,811	-0.97%
2023/02/10	1	73.50	0	0.00	71.50	1	3,829	0.03%
2023/02/09	0	75.00	2	73.90	73.50	-2	4,065	-0.05%
2023/02/07	93	76.85	1.2	75.11	77.20	91.8	4,045	2.27%
2023/02/02	1	75.10	0	0.00	75.00	1	4,114	0.02%
2023/02/01	1	74.00	1	74.30	74.30	0	4,171	0.00%
2023/01/30	0.1	71.60	0	0.00	71.80	0.1	4,322	0.00%
2023/01/17	37	71.65	0	0.00	71.20	37	4,389	0.84%
2023/01/13	3	72.00	3	72.17	72.00	0	4,632	0.00%
2023/01/11	2	72.50	2	73.65	72.50	0	4,707	0.00%
2023/01/10	4	73.95	4	72.70	73.20	0	4,728	0.00%
2023/01/09	4	75.20	4	75.05	75.20	0	4,756	0.00%
2023/01/06	1	74.00	1	72.50	72.90	0	4,788	0.00%
2023/01/05	0.2	72.70	2	73.00	73.50	-1.8	4,804	-0.04%
2022/12/30	12	64.93	11	65.12	69.50	1	4,921	0.02%
2022/12/27	5	72.82	8	72.24	73.00	-3	4,830	-0.06%
2022/12/26	3	73.13	2	73.80	73.00	1	4,857	0.02%
2022/12/22	1	70.10	1.2	70.33	70.90	-0.2	4,939	0.00%
2022/12/21	0.5	71.49	0	0.00	71.20	0.5	4,991	0.01%
2022/12/20	3	72.97	2	72.70	72.00	1	5,026	0.02%
2022/12/19	0.1	77.00	0	0.00	76.40	0.1	5,090	0.00%
2022/12/15	0.2	78.80	0	0.00	78.60	0.2	5,303	0.00%
2022/12/13	0	0.00	1.5	80.24	80.00	-1.5	5,462	-0.03%
2022/12/09	0	0.00	0.2	83.10	82.60	-0.2	5,613	0.00%
2022/12/06	4.1	85.84	2	84.60	81.40	2.1	5,603	0.04%
2022/12/05	1	83.10	1.2	83.45	82.80	-0.2	5,522	0.00%
2022/12/01	0	0.00	1	80.60	80.70	-1	5,476	-0.02%
2022/11/30	0.1	80.00	0	0.00	81.00	0.1	5,472	0.00%
2022/11/29	5	79.24	2	79.55	79.40	3	5,442	0.06%
2022/11/28	8	73.15	3	72.33	74.90	5	5,366	0.09%
2022/11/25	0	0.00	1	76.10	75.70	-1	5,464	-0.02%
2022/11/23	7	78.79	9	78.54	78.60	-2	5,484	-0.04%
2022/11/22	10	78.66	10	79.65	78.10	0	5,474	0.00%
2022/11/21	2	82.15	2	81.70	80.20	0	5,421	0.00%
2022/11/17	3	82.40	0	0.00	79.30	3	5,383	0.06%
2022/11/16	1	82.20	1	82.30	84.10	0	5,176	0.00%
2022/11/11	1	73.90	1	73.90	73.50	0	5,037	0.00%
2022/11/10	11.2	72.13	6	71.70	71.20	5.2	4,983	0.10%
2022/11/09	3	71.67	4.1	70.50	71.80	-1.1	4,916	-0.02%
2022/11/08	2	67.80	2	68.90	66.80	0	4,810	0.00%
2022/11/07	9.2	73.52	8	72.21	68.50	1.2	4,729	0.03%
2022/11/04	0	0.00	1	73.70	73.70	-1	4,460	-0.02%
2022/11/03	1	66.60	1	67.00	67.00	0	4,479	0.00%
2022/11/02	0	0.00	5.1	67.20	67.80	-5.1	4,444	-0.11%
2022/11/01	3	66.17	3	65.47	65.00	0	4,398	0.00%
2022/10/28	8	64.21	8	64.05	63.60	0	4,406	0.00%
2022/10/27	3	65.00	3	64.00	65.50	0	4,367	0.00%
2022/10/26	2	60.91	2	61.20	63.60	0	4,376	0.00%
2022/10/25	3	64.67	2.3	64.29	65.20	0.7	4,280	0.02%
2022/10/24	3	65.22	2.3	63.00	63.00	0.8	4,208	0.02%
2022/10/21	0.5	61.69	0	0.00	60.50	0.5	4,104	0.01%
2022/10/20	5.2	65.97	6	66.03	66.30	-0.9	3,973	-0.02%
2022/10/19	1	70.30	0	0.00	69.30	1	3,917	0.03%
2022/10/18	1	71.70	1	71.20	71.50	0	3,890	0.00%
2022/10/13	3	71.13	4	72.05	68.80	-1	3,779	-0.03%
2022/10/12	3	74.47	2.9	74.83	73.20	0.1	3,689	0.00%
2022/10/11	0	0.00	0.4	70.60	69.60	-0.4	3,548	-0.01%
2022/10/07	1	76.30	1	75.10	75.10	0	3,465	0.00%
2022/10/06	1	78.10	0	0.00	77.20	1	3,418	0.03%
2022/10/05	4	80.05	1	81.50	78.50	3	3,383	0.09%
2022/10/03	1	79.20	1.2	80.11	79.60	-0.2	3,337	-0.01%
2022/09/29	1	80.10	0	0.00	79.60	1	3,262	0.03%
2022/09/27	2	84.10	8.5	85.24	86.90	-6.5	3,177	-0.20%
2022/09/26	1	85.61	5	86.28	85.60	-4	3,159	-0.13%
2022/09/23	3.1	89.10	0	0.00	88.40	3.1	3,087	0.10%
2022/09/22	11.1	94.63	2.5	94.52	95.50	8.6	2,972	0.29%
2022/09/21	0	94.30	0	0.00	95.30	0	2,867	0.00%
2022/09/20	1	102.50	4.1	105.04	101.50	-3.1	2,744	-0.11%
2022/09/19	5	103.40	0	0.00	102.50	5	2,755	0.18%
2022/09/16	1.7	106.59	0	0.00	106.50	1.7	2,761	0.06%
2022/09/15	3.6	116.46	3.5	117.18	115.00	0.1	2,694	0.00%
2022/09/14	0	118.00	0	0.00	116.50	0	2,691	0.00%
2022/09/13	1	122.52	0	0.00	121.50	1	2,654	0.04%
2022/09/12	5	127.50	24.3	127.27	127.50	-19.3	2,622	-0.74%
2022/09/08	0.5	130.00	0	0.00	130.50	0.5	2,580	0.02%
2022/09/06	0	0.00	6	136.50	132.50	-6	2,569	-0.23%
2022/09/05	0	0.00	3	140.00	136.50	-3	2,551	-0.12%
2022/09/02	2	140.00	2	138.50	137.50	0	2,534	0.00%
2022/09/01	14.3	145.85	7	139.79	136.00	7.3	2,489	0.29%
2022/08/31	0.1	147.00	0	147.00	147.00	0.1	2,260	0.00%
2022/08/29	5	133.00	5	132.10	132.50	0	2,191	0.00%
2022/08/25	6	133.50	1	131.00	131.50	5	2,162	0.23%
2022/08/24	0	130.00	2	135.00	133.50	-2	2,135	-0.09%
2022/08/23	1	130.00	0	0.00	129.00	1	2,083	0.05%
2022/08/22	1	132.01	0.3	132.00	130.50	0.7	2,066	0.03%
2022/08/18	1	134.50	1	134.50	134.00	0	2,038	0.00%
2022/08/17	0	0.00	1	134.50	135.00	-1	2,040	-0.05%
2022/08/16	1	135.50	0	0.00	133.50	1	2,027	0.05%
2022/08/15	1	128.00	40	127.00	132.00	-39	2,019	-1.93%
2022/08/12	0	134.00	0	0.00	132.00	0	2,004	0.00%
2022/08/11	0	0.00	1	135.50	133.50	-1	2,010	-0.05%
2022/08/10	9	132.89	0	0.00	134.00	9	2,027	0.44%
2022/08/09	2	140.25	2	140.00	140.50	0	2,018	0.00%
2022/08/08	1	140.49	1	140.00	140.00	0	2,148	0.00%
2022/08/05	0	0.00	1	141.00	143.00	-1	2,159	-0.05%
2022/08/03	1	136.00	0	0.00	139.00	1	2,114	0.05%
2022/08/02	4	189.30	0	0.00	188.00	4	2,109	0.19%
2022/08/01	0	0.00	1	211.00	208.50	-1	2,042	-0.05%
2022/07/29	0	206.00	0	0.00	206.00	0	2,027	0.00%
2022/07/27	1	199.50	1	202.00	204.50	0	2,073	0.00%
2022/07/25	1	200.00	1	193.00	199.00	0	2,080	0.00%
2022/07/22	1	198.00	1	202.50	195.00	0	2,070	0.00%
2022/07/21	0	0.00	3	183.09	191.50	-3	2,057	-0.15%
2022/07/20	0	0.00	0	182.50	183.50	0	2,064	0.00%
2022/07/19	3	182.00	0	0.00	179.50	3	2,119	0.14%
2022/07/18	0	0.00	1	184.00	181.50	-1	2,226	-0.04%
2022/07/15	0	0.00	1	174.00	177.50	-1	2,237	-0.04%
2022/07/12	0.1	169.15	0.3	174.50	168.00	-0.2	2,262	-0.01%
2022/07/08	0	180.00	0	0.00	177.00	0	2,284	0.00%
2022/07/06	2	182.00	3	177.83	174.00	-1	2,297	-0.04%
2022/07/05	2	175.50	2	173.00	177.00	0	2,318	0.00%
2022/07/04	1	180.97	4	175.00	174.50	-3	2,264	-0.13%
2022/07/01	1	198.46	1	193.50	193.50	0	2,210	0.00%
2022/06/30	21	207.19	24	205.19	205.00	-3	2,177	-0.14%
2022/06/29	5	207.50	5	207.50	205.50	0	2,191	0.00%
2022/06/27	1.1	206.72	1	206.00	209.00	0.1	2,179	0.00%
2022/06/24	3.5	226.13	2	226.00	226.00	1.5	2,117	0.07%
2022/06/23	0	0.00	1	226.50	226.50	-1	2,090	-0.05%
2022/06/22	2	213.69	1	223.00	206.00	1	2,050	0.05%
2022/06/21	0	0.00	0	215.00	216.50	0	2,031	0.00%
2022/06/15	0	218.67	1	218.50	217.00	-1	2,113	-0.05%
2022/06/14	0.1	207.00	0	0.00	218.00	0.1	2,126	0.00%
2022/06/13	0	212.50	0	0.00	210.00	0	2,115	0.00%
2022/06/10	1	221.01	0	0.00	220.00	1	2,146	0.05%
2022/06/08	1	222.00	0	0.00	222.00	1	2,162	0.05%
2022/06/02	0	219.00	1	220.00	219.00	-1	2,158	-0.04%
2022/05/31	0	0.00	1	221.00	223.50	-1	2,196	-0.05%
2022/05/30	0	0.00	2	221.50	221.00	-2	2,203	-0.09%
2022/05/27	0	219.00	0	0.00	217.00	0	2,263	0.00%
2022/05/26	0.1	219.00	0	0.00	217.00	0.1	2,273	0.00%
2022/05/25	0	221.00	0	0.00	221.00	0	2,286	0.00%
2022/05/24	2.1	220.46	0	0.00	216.50	2.1	2,317	0.09%
2022/05/23	0.1	226.50	0	0.00	225.00	0.1	2,309	0.00%
2022/05/20	3	235.00	0	0.00	229.00	3	2,318	0.13%
2022/05/18	7	231.43	7	232.36	229.50	0	2,329	0.00%
2022/05/17	7	230.14	5	230.40	228.00	2	2,362	0.08%
2022/05/16	4	233.25	4	221.13	234.00	0	2,499	0.00%
2022/05/12	0.1	202.48	1	202.00	196.50	-0.9	2,364	-0.04%
2022/05/11	2	212.00	0	0.00	210.50	2	2,321	0.09%
2022/05/10	0.1	215.00	3	215.33	215.00	-3	2,314	-0.13%
2022/05/09	7.1	227.34	2	223.50	222.50	5.1	2,323	0.22%
2022/05/06	6.1	230.67	0	0.00	233.50	6.1	2,330	0.26%
2022/05/05	4.1	232.98	0	0.00	234.00	4.1	2,330	0.17%
2022/05/04	3	235.67	8	237.69	236.00	-5	2,328	-0.21%
2022/05/03	1	256.50	2	250.00	248.50	-1	2,308	-0.04%
2022/04/29	1	252.00	0	0.00	250.50	1	2,320	0.04%
2022/04/28	0	0.00	2	255.75	254.00	-2	2,351	-0.09%
2022/04/26	0	258.00	0	0.00	255.50	0	2,414	0.00%
2022/04/25	1	269.00	0.1	266.00	262.00	0.9	2,696	0.03%
2022/04/22	4	273.13	2	270.75	268.00	2	2,720	0.07%
2022/04/21	1	270.00	0	0.00	265.00	1	2,647	0.04%
2022/04/20	1	259.00	5	263.90	267.50	-4	2,630	-0.15%
2022/04/19	2	257.00	0	0.00	256.50	2	2,624	0.08%
2022/04/18	1.2	267.88	0	0.00	260.00	1.2	2,634	0.05%
2022/04/15	1	270.00	3	271.33	263.50	-2	2,621	-0.08%
2022/04/14	5.1	266.90	2	272.00	264.50	3.1	2,599	0.12%
2022/04/13	1.1	262.14	5	268.10	268.00	-3.9	2,587	-0.15%
2022/04/11	3	269.50	5.1	271.70	263.00	-2.1	2,591	-0.08%
2022/04/08	1	252.00	0	0.00	261.00	1	2,609	0.04%
2022/04/07	1	255.53	1	260.00	250.50	0	2,645	0.00%
2022/04/06	1	263.50	0	0.00	260.00	1	2,632	0.04%
2022/04/01	2	268.00	0	0.00	263.50	2	2,639	0.08%
2022/03/31	2	265.75	2	267.75	267.00	0	2,635	0.00%
2022/03/30	2	263.00	0.1	267.00	267.50	1.9	2,622	0.07%
2022/03/29	1.2	261.89	3	260.67	263.50	-1.9	2,619	-0.07%
2022/03/28	1	264.50	2	266.50	262.50	-1	2,606	-0.04%
2022/03/25	1.1	273.70	0	0.00	262.50	1.1	2,584	0.04%
2022/03/23	1	268.50	2	270.50	268.50	-1	2,611	-0.04%
2022/03/22	1.2	264.08	1	264.50	265.00	0.2	2,606	0.01%
2022/03/21	0	0.00	1	273.00	268.00	-1	2,607	-0.04%
2022/03/18	1	258.00	0.1	261.00	263.00	0.9	2,572	0.03%
2022/03/17	1	253.50	0	0.00	254.00	1	2,558	0.04%
2022/03/15	2	252.75	1	255.50	247.00	1	2,641	0.04%
2022/03/14	0.2	250.00	5	247.50	247.00	-4.9	2,652	-0.18%
2022/03/11	5	236.40	0	0.00	242.50	5	2,655	0.19%
2022/03/10	0	0.00	1	243.00	242.00	-1	2,655	-0.04%
2022/03/09	0	239.00	0	0.00	237.00	0	2,668	0.00%
2022/03/08	1	238.99	0	0.00	232.00	1	2,669	0.04%
2022/03/07	9.1	242.21	0.8	246.02	241.50	8.4	2,654	0.31%
2022/03/04	0.1	251.00	0	0.00	251.50	0.1	2,648	0.00%
2022/03/03	3	251.50	2	250.77	251.00	1	2,685	0.04%
2022/03/02	2	254.18	11	254.23	252.00	-9	2,717	-0.33%
2022/03/01	0	236.50	0.1	240.00	242.00	-0.1	2,670	0.00%
2022/02/25	0.1	234.50	0	0.00	233.50	0.1	2,679	0.00%
2022/02/24	10.2	241.41	2	236.25	230.00	8.2	2,718	0.30%
2022/02/23	2	246.50	1.5	248.00	246.50	0.5	2,701	0.02%
2022/02/21	4	251.50	4	250.50	249.50	0	2,702	0.00%
2022/02/18	1	252.00	1	253.00	254.00	0	2,697	0.00%
2022/02/17	1	255.49	4.2	254.83	251.00	-3.2	2,693	-0.12%
2022/02/16	10.8	278.40	6.8	270.43	261.00	4	2,655	0.15%
2022/02/15	0	0.00	0.1	265.00	265.00	-0.1	2,489	0.00%
2022/02/11	0.2	247.25	0	0.00	244.00	0.2	2,468	0.01%
2022/02/10	0.1	248.45	0	0.00	247.00	0.1	2,462	0.00%
2022/02/09	0	0.00	1	249.00	248.00	-1	2,472	-0.04%
2022/02/08	1	255.37	0	0.00	246.50	1	2,443	0.04%
2022/01/26	1	252.04	0	0.00	253.50	1	2,413	0.04%
2022/01/25	0	0.00	0.1	264.50	260.00	-0.1	2,393	0.00%
2022/01/24	0	0.00	1	263.00	263.00	-1	2,394	-0.04%
2022/01/21	23	267.17	23	265.52	263.00	0	2,422	0.00%
2022/01/20	11.2	263.56	10	262.90	264.50	1.2	2,412	0.05%
2022/01/19	10.1	263.17	11	268.00	261.50	-0.9	2,422	-0.04%
2022/01/18	20.3	277.21	19	271.79	266.00	1.3	2,397	0.05%
2022/01/17	0.1	263.00	1	274.00	283.50	-0.9	2,101	-0.04%
2022/01/14	0	263.00	0	0.00	258.00	0	2,030	0.00%
2022/01/13	1	272.50	7	272.14	271.00	-6	2,003	-0.30%
2022/01/12	0	279.33	0	0.00	276.00	0	1,988	0.00%
2022/01/11	0	0.00	6	282.17	282.50	-6	1,978	-0.30%
2022/01/10	1.3	282.08	0	0.00	281.00	1.3	1,978	0.07%
2022/01/07	1.1	280.91	0	0.00	279.00	1.1	2,009	0.05%
2022/01/06	0	0.00	1	281.50	278.00	-1	2,037	-0.05%
2022/01/05	6.1	280.61	1	280.00	279.00	5.1	2,086	0.25%
2022/01/04	0.2	275.65	0	0.00	275.00	0.2	2,087	0.01%
2022/01/03	2.2	281.66	6.1	278.34	279.50	-3.9	2,084	-0.19%
2021/12/30	6.1	298.62	0.2	299.17	299.00	5.9	2,070	0.28%
2021/12/28	0.1	284.00	0	0.00	291.00	0.1	2,115	0.00%
2021/12/27	1	284.00	4	282.00	281.00	-3	2,166	-0.14%
2021/12/24	0	0.00	1	293.00	293.00	-1	2,167	-0.05%
2021/12/23	1	293.50	0	0.00	293.00	1	2,173	0.05%
2021/12/22	0	293.50	0	0.00	292.50	0	2,196	0.00%
2021/12/21	3.2	294.16	0	0.00	292.50	3.2	2,193	0.15%
2021/12/20	2.3	299.46	0.1	303.50	299.50	2.2	2,167	0.10%
2021/12/17	1	283.00	0	0.00	292.00	1	2,118	0.05%
2021/12/16	1.1	286.41	1	285.50	284.00	0.1	2,101	0.01%
2021/12/15	2	283.75	2	284.50	286.00	0	2,097	0.00%
2021/12/14	1	278.50	0.1	282.00	279.00	0.9	2,093	0.04%
2021/12/13	1.5	281.40	0	0.00	278.50	1.5	2,083	0.07%
2021/12/09	40	288.50	1.1	289.41	280.00	38.9	2,079	1.87%
2021/12/08	0.1	259.00	39.3	269.94	279.00	-39.2	1,996	-1.96%
2021/12/07	0	0.00	0.2	253.00	254.00	-0.2	1,949	-0.01%
2021/12/06	0.5	251.04	0	0.00	250.00	0.5	1,965	0.03%
2021/12/03	0	0.00	1	250.00	249.00	-1	2,009	-0.05%
2021/12/01	0.1	241.62	0	0.00	238.50	0.1	2,047	0.01%
2021/11/30	6.2	241.12	0	0.00	241.00	6.2	2,072	0.30%
2021/11/29	8	256.25	1	247.00	250.00	7	2,094	0.33%
2021/11/26	1	244.50	3.2	246.91	243.50	-2.2	2,086	-0.11%
2021/11/24	0	0.00	0.1	237.50	240.00	-0.1	2,109	0.00%
2021/11/23	1	242.50	1.4	243.11	237.00	-0.4	2,132	-0.02%
2021/11/22	0.1	225.33	0.1	213.50	228.00	0	2,188	0.00%
2021/11/19	0.1	210.31	0	0.00	207.50	0.1	2,317	0.00%
2021/11/18	8.1	206.74	4	213.38	214.00	4.1	2,493	0.16%
2021/11/16	0.1	205.17	0	0.00	207.00	0.1	2,692	0.00%
2021/11/15	0.1	215.00	3	212.50	212.50	-2.9	2,762	-0.10%
2021/11/12	0	0.00	3	224.00	223.00	-3	2,904	-0.10%
2021/11/09	0.1	225.17	2	224.25	223.00	-1.9	3,353	-0.06%
2021/11/08	0	0.00	0.3	230.67	225.50	-0.3	3,392	-0.01%
2021/11/05	3.2	228.91	0	0.00	227.50	3.2	3,411	0.09%
2021/11/04	1.2	225.79	0	0.00	222.50	1.2	3,457	0.03%
2021/11/03	3	225.67	0	0.00	225.50	3	3,487	0.09%
2021/11/02	0.2	227.50	1	228.50	224.00	-0.9	3,499	-0.02%
2021/11/01	0.1	228.50	1	226.50	226.00	-0.9	3,501	-0.03%
2021/10/29	2.3	248.76	0.1	250.00	240.00	2.2	3,499	0.06%
2021/10/28	0	0.00	3.2	237.94	240.00	-3.2	3,475	-0.09%
2021/10/27	3	213.50	1	213.00	218.50	2	3,510	0.06%
2021/10/26	0.1	198.00	2.1	198.90	199.00	-2	3,496	-0.06%
2021/10/22	0.1	207.50	0	0.00	208.00	0.1	3,557	0.00%
2021/10/21	1	214.50	0	0.00	210.50	1	3,590	0.03%
2021/10/18	0	0.00	0.1	214.00	208.00	-0.1	3,873	0.00%
2021/10/15	1.1	220.45	0.3	224.67	218.50	0.8	4,080	0.02%
2021/10/14	0.6	210.79	0	0.00	212.00	0.6	4,035	0.01%
2021/10/13	10	195.45	1.1	201.86	193.00	8.9	4,037	0.22%
2021/10/07	0	0.00	3	210.00	229.00	-3	4,169	-0.07%
2021/10/06	0.2	232.60	0	0.00	225.00	0.2	4,209	0.00%
2021/10/05	0	227.75	32.3	229.80	227.00	-32.3	4,217	-0.77%
2021/10/04	4	250.51	0.5	256.40	250.50	3.5	4,162	0.08%
2021/10/01	0.4	280.00	7	277.86	278.00	-6.6	4,119	-0.16%
2021/09/30	2	274.00	1	270.54	273.50	1	4,144	0.02%
2021/09/29	2.2	271.31	0	0.00	268.00	2.2	4,161	0.05%
2021/09/28	2	280.25	0	280.50	279.00	2	4,196	0.05%
2021/09/27	0	284.00	0	285.00	282.00	0	4,226	0.00%
2021/09/24	0	0.00	6	284.50	285.00	-6	4,261	-0.14%
2021/09/23	0.1	286.50	0	286.50	283.50	0.1	4,299	0.00%
2021/09/16	1	285.00	0	0.00	284.00	1	4,510	0.02%
2021/09/15	15	290.00	2.1	289.56	290.00	13	4,547	0.28%
2021/09/14	1	281.00	0	0.00	279.00	1	4,586	0.02%
2021/09/10	0.1	286.46	0	0.00	285.50	0.1	4,612	0.00%
2021/09/09	0	0.00	1	286.50	284.50	-1	4,622	-0.02%
2021/09/08	1.1	297.55	2	298.25	297.00	-1	4,607	-0.02%
2021/09/07	2	289.75	0	0.00	295.00	2	4,622	0.04%
2021/09/06	0.1	283.00	2.1	283.81	277.50	-2	4,732	-0.04%
2021/09/03	1.1	279.55	0	0.00	277.00	1.1	4,702	0.02%
2021/09/02	0.1	282.00	0	284.50	281.00	0	4,782	0.00%
2021/09/01	1.1	295.56	5.3	295.05	290.50	-4.2	4,871	-0.09%
2021/08/31	2	303.00	1	305.50	302.50	1	4,859	0.02%
2021/08/30	12.4	298.53	1	297.00	299.00	11.4	4,853	0.23%
2021/08/27	1.1	290.64	2	290.00	289.50	-0.9	4,823	-0.02%
2021/08/26	4.3	289.95	8	288.56	286.00	-3.7	4,794	-0.08%
2021/08/25	9.1	301.21	10	301.05	302.50	-0.9	4,693	-0.02%
2021/08/24	14.1	311.23	27.1	318.12	304.00	-13.1	4,625	-0.28%
2021/08/23	9.1	347.94	5	359.21	337.00	4	4,507	0.09%
2021/08/20	2	355.17	6	350.75	355.00	-4	4,439	-0.09%
2021/08/19	2	340.22	9.5	321.79	334.00	-7.5	4,391	-0.17%
2021/08/18	4	342.50	4	354.02	335.50	0	4,360	0.00%
2021/08/17	2	350.61	10.2	360.16	367.00	-8.2	4,269	-0.19%
2021/08/16	9.1	320.87	23.4	329.35	339.50	-14.3	4,138	-0.35%
2021/08/13	13.1	302.97	3.6	308.63	309.00	9.5	4,039	0.24%
2021/08/12	11	288.05	9	292.22	289.50	2	4,016	0.05%
2021/08/11	5.5	285.82	0.1	289.00	281.50	5.5	4,137	0.13%
2021/08/10	3	288.00	6.1	287.01	289.00	-3.1	4,281	-0.07%
2021/08/09	1	280.50	0	0.00	278.00	1	4,446	0.02%
2021/08/05	10.1	283.83	2	285.25	282.00	8.1	4,861	0.17%
2021/08/04	1.1	278.66	0	0.00	280.00	1.1	4,955	0.02%
2021/08/03	1	285.50	1	285.00	285.00	0	4,951	0.00%
2021/08/02	3	288.53	7	290.71	293.00	-4	4,925	-0.08%
2021/07/30	0	0.00	1	277.50	277.50	-1	4,924	-0.02%
2021/07/29	0.1	281.50	7	280.22	280.00	-7	4,933	-0.14%
2021/07/28	6	275.01	6	274.92	275.50	0	5,018	0.00%
2021/07/27	5	267.60	5.1	262.52	261.50	-0.1	5,079	0.00%
2021/07/26	2	279.25	8	275.38	278.50	-6	5,088	-0.12%
2021/07/23	14	263.43	1	271.00	263.00	13	5,072	0.26%
2021/07/22	0.1	290.00	0	279.00	282.50	0	4,993	0.00%
2021/07/21	9.2	306.76	5	299.98	299.00	4.1	4,929	0.08%
2021/07/19	2	260.00	0	0.00	255.00	2	4,813	0.04%
2021/07/16	2	250.00	2	257.50	258.50	0	4,793	0.00%
2021/07/14	0.1	204.00	2	199.00	219.50	-1.9	4,713	-0.04%
2021/07/13	7.2	213.24	5.4	213.32	210.00	1.7	4,658	0.04%
2021/07/12	2	232.00	11.1	232.00	232.00	-9.1	4,584	-0.20%
2021/07/09	1	239.01	0	242.50	239.00	1	4,641	0.02%
2021/07/08	1	242.50	0.1	243.92	241.00	0.9	4,730	0.02%
2021/07/07	10.1	248.24	1	250.50	248.50	9.1	4,730	0.19%
2021/07/06	3	238.83	6	235.00	235.00	-3	4,739	-0.06%
2021/07/05	6	234.42	1	231.50	238.50	5	4,745	0.10%
2021/07/02	0.4	238.50	0.1	239.50	237.50	0.4	4,730	0.01%
2021/07/01	1	243.50	0.1	248.00	243.00	1	4,797	0.02%
2021/06/30	0.1	246.00	2	241.83	247.00	-2	4,823	-0.04%
2021/06/29	13.1	235.23	21	237.29	242.00	-7.9	4,876	-0.16%
2021/06/28	1	257.00	6.2	260.68	258.00	-5.2	4,877	-0.11%
2021/06/25	0.7	271.07	1	273.00	269.50	-0.3	4,900	-0.01%
2021/06/24	1	274.00	2	277.00	276.50	-1	4,923	-0.02%
2021/06/23	0	0.00	1	271.00	275.00	-1	5,050	-0.02%
2021/06/21	1	272.00	0.5	276.20	272.00	0.5	5,161	0.01%
2021/06/18	0	0.00	1	272.32	270.00	-1	5,191	-0.02%
2021/06/17	0.2	248.50	1.1	241.85	260.00	-1	5,234	-0.02%
2021/06/16	6.2	255.16	1	255.00	255.00	5.2	5,289	0.10%
2021/06/15	23	294.90	3.5	262.67	283.00	19.5	5,283	0.37%
2021/06/09	5	250.50	1.7	250.50	250.50	3.3	5,214	0.06%
2021/06/08	5.2	226.96	8.1	195.59	228.00	-2.9	5,200	-0.06%
2021/06/07	1.2	207.50	4	207.50	207.50	-2.8	5,154	-0.05%
2021/06/04	1.8	230.50	9	230.50	230.50	-7.2	5,149	-0.14%
2021/06/03	1.4	256.00	1.1	256.00	256.00	0.3	5,143	0.01%
2021/06/02	1.4	284.00	1.1	284.00	284.00	0.3	5,146	0.01%
2021/06/01	1.1	315.50	2	315.50	315.50	-0.9	5,172	-0.02%
2021/05/28	1	392.07	4	389.71	389.00	-3	5,093	-0.06%
2021/05/27	1.1	399.09	1.3	399.46	402.00	-0.2	5,050	0.00%
2021/05/26	0.1	388.00	2.1	393.00	386.00	-2	5,024	-0.04%
2021/05/25	1.1	398.10	2	374.00	380.00	-1	5,073	-0.02%
2021/05/24	5.1	385.74	2.2	386.54	396.50	2.9	5,022	0.06%
2021/05/21	1	361.00	21.1	355.29	360.50	-20.1	5,040	-0.40%
2021/05/20	1	352.00	1.1	359.68	352.00	-0.1	5,007	0.00%
2021/05/19	4.3	363.89	9.4	346.92	344.50	-5.2	4,972	-0.10%
2021/05/18	30.4	380.98	16	381.78	375.50	14.4	4,890	0.29%
2021/05/17	21.4	404.88	2.2	403.64	417.00	19.2	4,770	0.40%
2021/05/14	12.4	365.32	20.2	358.60	379.50	-7.8	4,819	-0.16%
2021/05/13	48.5	344.79	10.6	341.01	363.00	37.9	4,773	0.79%
2021/05/12	4.2	326.29	12.1	326.66	330.00	-8	4,696	-0.17%
2021/05/11	6.1	296.32	9.4	292.07	300.00	-3.3	4,539	-0.07%
2021/05/10	0.2	281.16	0	0.00	280.00	0.2	4,515	0.00%
2021/05/07	0.3	275.00	1	274.00	275.00	-0.7	4,520	-0.02%
2021/05/06	3.1	270.17	0	278.00	270.00	3.1	4,514	0.07%
2021/05/05	0	0.00	2.7	285.72	287.00	-2.7	4,463	-0.06%
2021/05/04	7.2	291.24	4.3	288.31	281.00	2.9	4,450	0.07%
2021/05/03	8	304.94	8	307.88	310.00	0	4,379	0.00%
2021/04/29	3	287.17	2	286.00	285.00	1	4,273	0.02%
2021/04/28	1	281.50	1	277.00	276.00	0	4,253	0.00%
2021/04/27	2	289.00	2	286.50	287.00	0	4,267	0.00%
2021/04/26	2.1	269.83	0	0.00	268.50	2.1	4,210	0.05%
2021/04/23	0	0.00	2	267.00	262.00	-2	4,211	-0.05%
2021/04/22	5	268.60	2	260.00	259.00	3	4,191	0.07%
2021/04/21	3	282.67	0	0.00	277.50	3	4,115	0.07%
2021/04/20	7.1	283.70	0	0.00	287.00	7.1	4,124	0.17%
2021/04/19	1	278.47	1	282.00	275.00	0	4,152	0.00%
2021/04/16	0	0.00	1	293.99	286.00	-1	4,120	-0.02%
2021/04/15	1	285.00	1	288.00	288.00	0	4,108	0.00%
2021/04/14	4	283.38	5	279.00	282.50	-1	4,119	-0.02%
2021/04/13	2	308.00	1	313.88	295.00	1	4,048	0.02%
2021/04/12	2	314.00	1.6	314.00	314.00	0.4	3,950	0.01%
2021/04/09	1.1	285.43	2	286.75	285.50	-1	3,977	-0.02%
2021/04/08	1	272.50	3	273.00	272.50	-2	3,999	-0.05%
2021/04/07	0.2	278.00	1	285.00	276.00	-0.8	4,096	-0.02%
2021/04/06	4.1	282.46	6	276.75	270.00	-1.9	4,146	-0.05%
2021/04/01	3	289.83	3	292.67	289.00	0	4,076	0.00%
2021/03/31	2	290.75	1	294.00	289.00	1	4,019	0.02%
2021/03/30	0.6	289.53	0.2	288.00	296.00	0.4	3,930	0.01%
2021/03/29	5.4	282.19	13	276.77	284.50	-7.6	3,829	-0.20%
2021/03/26	3.2	254.16	2.1	253.73	259.00	1.2	3,755	0.03%
2021/03/25	23.4	258.08	24.2	261.10	253.00	-0.8	3,691	-0.02%
2021/03/24	5	241.80	5.2	246.40	249.00	-0.2	3,517	-0.01%
2021/03/23	10	221.65	14.1	218.59	226.50	-4.1	3,432	-0.12%
2021/03/22	6	203.50	3	206.83	206.00	3	3,317	0.09%
2021/03/19	11.1	205.63	2	202.50	202.00	9.1	3,266	0.28%
2021/03/18	7.1	205.25	5.1	203.73	208.00	2	3,208	0.06%
2021/03/17	1.1	187.50	2.1	197.13	197.50	-1	3,151	-0.03%
2021/03/16	0	0.00	3	198.50	197.50	-3	3,095	-0.10%
2021/03/15	7.1	201.13	9.1	200.44	202.00	-2	3,068	-0.07%
2021/03/12	2.3	201.87	80	202.35	197.00	-77.7	3,041	-2.56%
2021/03/11	4.1	203.65	4	205.13	214.00	0.1	2,979	0.00%
2021/03/10	0	0.00	1	207.00	205.00	-1	2,905	-0.03%
2021/03/05	1	203.50	1	203.50	203.50	0	2,886	0.00%
2021/03/04	3	183.33	0	0.00	185.00	3	2,903	0.10%
2021/03/03	0	0.00	6	171.67	180.00	-6	2,954	-0.20%
2021/03/02	11	176.59	2	175.05	172.50	9	3,103	0.29%
2021/02/25	78	178.10	10	190.90	185.00	68	3,088	2.20%
2021/02/23	5.3	228.58	6	198.50	194.50	-0.7	3,047	-0.02%
2021/02/22	2	216.00	1	216.00	216.00	1	2,996	0.03%
2021/02/19	1	196.50	3	196.50	196.50	-2	3,019	-0.07%
2021/02/18	1	179.00	5	179.00	179.00	-4	3,061	-0.13%
2021/02/17	6	162.42	3.5	163.00	163.00	2.6	3,051	0.08%
2021/02/05	15	142.44	11	140.50	148.50	4	3,018	0.13%
2021/02/04	12	130.46	8	128.56	135.00	4	2,799	0.14%
2021/02/03	5	118.50	9	117.33	123.00	-4	2,649	-0.15%
2021/02/02	2	109.75	1	112.00	112.00	1	2,511	0.04%
2021/02/01	2	110.25	0	0.00	110.00	2	2,462	0.08%
2021/01/29	0	0.00	1	101.50	103.00	-1	2,382	-0.04%
2021/01/25	6	109.50	1	110.00	107.50	5	2,399	0.21%
2021/01/21	0	0.00	1	106.50	103.50	-1	2,340	-0.04%
2021/01/20	11	107.32	0.6	104.50	106.00	10.4	2,322	0.45%
2021/01/19	0	0.00	4	102.38	103.00	-4	2,267	-0.18%
2021/01/18	10	102.80	1	102.50	102.00	9	2,275	0.40%
2021/01/15	0	0.00	1	98.70	98.20	-1	2,249	-0.04%
2021/01/14	0	0.00	1	102.00	100.00	-1	2,246	-0.04%
2021/01/13	1	100.50	0	0.00	100.00	1	2,233	0.04%
2021/01/12	2	108.00	3.5	103.14	106.50	-1.5	2,194	-0.07%
2021/01/11	0	0.00	1	100.00	99.10	-1	2,123	-0.05%
2021/01/08	3	98.30	2	98.85	98.40	1	2,119	0.05%
2021/01/07	10	101.50	1	101.50	100.50	9	2,111	0.43%
2021/01/05	1	98.30	0	0.00	97.60	1	2,115	0.05%
2021/01/04	0	0.00	1	99.00	96.70	-1	2,119	-0.05%
2020/12/31	11	104.55	1	108.50	103.00	10	2,074	0.48%
2020/12/30	2	112.50	2	112.00	110.00	0	1,991	0.00%
2020/12/29	0	0.00	9	107.11	109.50	-9	1,865	-0.48%
2020/12/28	1	99.30	2	99.45	99.60	-1	1,777	-0.06%
2020/12/25	0.1	95.60	1	96.00	95.90	-1	1,760	-0.05%
2020/12/24	0	0.00	2	95.65	95.10	-2	1,759	-0.11%
2020/12/23	0	94.10	0	0.00	94.00	0	1,758	0.00%
2020/12/22	1	92.40	0	0.00	98.40	1	1,761	0.06%
2020/12/21	0.1	93.40	2	93.25	92.50	-1.9	1,749	-0.11%
2020/12/18	0	0.00	1	94.00	93.80	-1	1,752	-0.06%
2020/12/17	1	94.40	0	0.00	94.10	1	1,757	0.06%
2020/12/16	1	95.00	12	94.39	94.50	-11	1,773	-0.62%
2020/12/15	1	94.50	1	95.50	94.00	0	1,824	0.00%
2020/12/14	1	95.80	2	96.60	95.50	-1	1,829	-0.05%
2020/12/11	4	93.98	2	93.05	94.90	2	1,842	0.11%
2020/12/10	0.1	94.49	1	93.80	93.80	-0.9	1,835	-0.05%
2020/12/09	1	94.20	1	95.00	93.90	0	1,845	0.00%
2020/12/08	0	0.00	0.1	98.00	96.00	-0.1	1,856	-0.01%
2020/12/07	1.2	96.13	0	0.00	96.00	1.2	1,857	0.06%
2020/12/04	2.2	101.59	0	0.00	100.50	2.2	1,858	0.12%
2020/12/03	0	0.00	4	103.50	102.00	-4	1,899	-0.21%
2020/11/30	2	103.00	1	103.50	107.00	1	1,916	0.05%
2020/11/27	5	102.60	0	0.00	102.00	5	1,869	0.27%
2020/11/26	18	108.89	1	107.50	107.00	17	1,846	0.92%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/20	1.8	92.23	0	0.00	92.10	1.8	1,802	0.10%
2020/11/19	12	96.33	3	94.73	95.40	9	1,777	0.51%
2020/11/18	1	93.40	0	0.00	92.30	1	1,774	0.06%
2020/11/17	0	0.00	4	91.95	94.30	-4	1,804	-0.22%
2020/11/16	0	0.00	4	88.70	88.50	-4	1,806	-0.22%
2020/11/11	1	89.50	8	89.55	88.50	-7	1,914	-0.37%
2020/11/10	1	86.60	4	88.00	87.90	-3	1,913	-0.16%
2020/11/06	1	85.30	0	0.00	85.20	1	1,951	0.05%
2020/11/05	3	87.70	0	0.00	86.50	3	2,011	0.15%
2020/11/04	2	87.45	2	87.20	87.20	0	2,044	0.00%
2020/11/03	3	89.37	1	88.00	88.00	2	2,076	0.10%
2020/11/02	3	90.07	4	87.68	90.60	-1	2,065	-0.05%
2020/10/30	2	83.80	0	0.00	83.40	2	2,061	0.10%
2020/10/29	1	86.00	0	0.00	85.80	1	2,120	0.05%
2020/10/28	0	0.00	1	87.00	85.20	-1	2,189	-0.05%
2020/10/27	0	0.00	2	84.10	83.80	-2	2,191	-0.09%
2020/10/26	3	84.07	20	83.64	83.00	-17	2,211	-0.77%
2020/10/22	3	87.43	1	89.10	87.40	2	2,355	0.08%
2020/10/19	1	89.90	0	0.00	90.00	1	2,565	0.04%
2020/10/14	0	0.00	1	91.50	91.10	-1	2,804	-0.04%
2020/10/13	6	89.75	0	0.00	89.40	6	2,935	0.20%
2020/10/12	3	93.43	0	0.00	93.10	3	2,944	0.10%
2020/10/08	2	96.45	0	0.00	96.10	2	3,007	0.07%
2020/10/07	0	0.00	0.3	98.50	97.70	-0.3	3,065	-0.01%
2020/10/06	0	0.00	1	100.00	98.70	-1	3,155	-0.03%
2020/10/05	1	98.60	0	0.00	98.60	1	3,303	0.03%
2020/09/30	0	0.00	1	98.30	98.80	-1	3,393	-0.03%
2020/09/29	1	94.00	0	0.00	93.70	1	3,525	0.03%
2020/09/25	0	0.00	1	97.20	95.00	-1	3,660	-0.03%
2020/09/24	1	100.00	1	100.50	99.50	0	3,725	0.00%
2020/09/23	1	102.00	0	0.00	102.50	1	3,818	0.03%
2020/09/22	2	102.25	2	102.75	102.00	0	3,916	0.00%
2020/09/21	1	103.50	1	104.00	102.50	0	4,094	0.00%
2020/09/18	1	102.00	0	0.00	103.00	1	4,147	0.02%
2020/09/17	1	102.00	1	103.00	100.50	0	4,185	0.00%
2020/09/16	1	102.00	1	102.50	101.50	0	4,240	0.00%
2020/09/14	1	98.30	0	0.00	97.00	1	4,433	0.02%
2020/09/11	1	99.50	3	99.90	97.00	-2	4,655	-0.04%
2020/09/10	4	100.00	0	0.00	100.00	4	4,852	0.08%
2020/09/08	1	106.00	5	103.90	106.50	-4	5,090	-0.08%
2020/09/07	1	99.90	0	0.00	99.70	1	5,194	0.02%
2020/09/03	3	99.27	4	100.18	98.80	-1	5,565	-0.02%
2020/09/02	4	101.25	0	0.00	101.00	4	5,659	0.07%
2020/09/01	1	102.50	1	103.00	102.00	0	5,716	0.00%
2020/08/31	4	107.63	1	107.00	105.50	3	5,721	0.05%
2020/08/28	1	104.50	4	104.00	103.00	-3	5,706	-0.05%
2020/08/27	1	99.80	8	103.31	104.00	-7	5,783	-0.12%
2020/08/26	0	0.00	1	101.50	101.00	-1	5,926	-0.02%
2020/08/25	0	0.00	1	99.00	99.10	-1	6,019	-0.02%
2020/08/24	1	101.50	0	0.00	101.00	1	6,138	0.02%
2020/08/21	2	101.75	4	98.53	103.50	-2	6,248	-0.03%
2020/08/20	7	94.07	7	96.91	95.20	0	6,403	0.00%
2020/08/19	4	100.00	2	101.25	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	1	90.60	0	0.00	89.70	1	7,088	0.01%
2020/08/14	3	90.70	0	0.00	91.00	3	7,195	0.04%
2020/08/13	5	90.62	1	93.20	90.00	4	7,469	0.05%
2020/08/12	1	96.40	1	96.20	94.90	0	7,507	0.00%
2020/08/11	7	95.10	0	0.00	93.10	7	7,655	0.09%
2020/08/10	1	101.00	0	0.00	100.00	1	7,675	0.01%
2020/08/06	1	103.50	1	104.00	101.00	0	8,049	0.00%
2020/08/05	1	101.50	0	0.00	101.00	1	8,139	0.01%
2020/08/04	2	105.25	3	106.17	104.00	-1	8,344	-0.01%
2020/08/03	11	105.14	5	108.10	108.50	6	8,536	0.07%
2020/07/31	0	0.00	1	99.50	99.00	-1	8,874	-0.01%
2020/07/29	2	100.50	6	98.58	98.00	-4	8,995	-0.04%
2020/07/28	9	95.34	15	91.51	96.80	-6	9,085	-0.07%
2020/07/27	7	96.87	15	100.57	96.80	-8	9,064	-0.09%
2020/07/24	2	107.00	5	108.80	107.00	-3	9,058	-0.03%
2020/07/23	5	109.80	5	112.90	109.00	0	9,275	0.00%
2020/07/22	5	110.90	6	112.25	112.00	-1	9,417	-0.01%
2020/07/21	10	107.70	3	109.67	107.50	7	9,504	0.07%
2020/07/20	7	105.00	3	106.83	107.00	4	9,606	0.04%
2020/07/17	8	115.25	18	117.08	112.50	-10	9,548	-0.10%
2020/07/16	4	125.50	3	127.67	124.50	1	9,525	0.01%
2020/07/15	6	126.42	7	125.79	124.50	-1	9,663	-0.01%
2020/07/14	3	130.00	10	127.20	129.00	-7	9,617	-0.07%
2020/07/13	16	126.38	0	0.00	126.00	16	9,570	0.17%
2020/07/10	3	129.33	5	125.60	130.00	-2	9,534	-0.02%
2020/07/09	3	124.83	2	124.75	124.00	1	9,412	0.01%
2020/07/08	17	127.62	2	128.75	127.50	15	9,332	0.16%
2020/07/07	3	119.33	4	119.75	119.00	-1	9,215	-0.01%
2020/07/06	3	122.00	3	123.00	121.50	0	9,209	0.00%
2020/07/03	6	120.50	2	120.50	121.00	4	9,188	0.04%
2020/07/02	0	0.00	101	122.01	123.00	-101	9,143	-1.10%	大賣/鉅額交易
2020/07/01	4	120.50	44	118.08	122.50	-40	9,107	-0.44%
2020/06/30	4	122.50	275	122.06	121.50	-271	9,032	-3.00%	大賣/鉅額交易
2020/06/29	0	0.00	52	112.06	118.50	-52	8,874	-0.59%
2020/06/24	5	108.00	0	0.00	108.00	5	8,869	0.06%
2020/06/23	6	115.58	5	113.50	113.00	1	8,821	0.01%
2020/06/22	2	114.50	3	113.50	113.50	-1	8,813	-0.01%
2020/06/19	21	117.90	6	116.42	113.50	15	8,763	0.17%
2020/06/18	25	117.78	3	117.17	119.50	22	8,676	0.25%
2020/06/17	79	109.10	5	113.70	115.50	74	8,475	0.87%
2020/06/16	10	107.50	3	107.50	105.00	7	8,308	0.08%
2020/06/15	21	108.71	61	107.47	106.00	-40	8,290	-0.48%
2020/06/12	31	101.83	6	100.78	104.00	25	8,214	0.30%
2020/06/11	61	102.99	63	104.17	96.00	-2	8,193	-0.02%
2020/06/10	68	103.59	5	104.80	105.50	63	8,026	0.78%
2020/06/09	2	93.55	6	94.35	96.30	-4	7,856	-0.05%
2020/06/08	3	89.87	3	91.53	87.60	0	7,796	0.00%
2020/06/04	5	92.00	0	0.00	91.00	5	7,761	0.06%
2020/06/02	7	91.93	169	92.85	89.00	-162	7,687	-2.11%	大賣/鉅額交易
2020/06/01	7	99.07	3	101.90	97.00	4	7,596	0.05%
2020/05/29	12	100.47	11	100.99	101.50	1	7,519	0.01%
2020/05/28	83	97.51	21	95.62	98.00	62	7,444	0.83%
2020/05/27	165	103.14	168	99.99	98.00	-3	7,410	-0.04%	大買/大賣/
2020/05/26	204	103.89	188	101.04	107.00	16	7,256	0.22%	大買/大賣/
2020/05/25	290	96.78	104	95.90	100.50	186	7,085	2.63%	大買/大賣/鉅額交易
2020/05/22	91	85.22	40	89.37	91.40	51	7,186	0.71%
2020/05/21	148	83.96	169	84.70	83.10	-21	6,910	-0.30%	大買/大賣/
2020/05/20	174	82.03	2	82.35	84.60	172	6,892	2.50%	大買/鉅額交易
2020/05/19	3	85.80	158	85.80	85.80	-155	6,676	-2.32%	大賣/鉅額交易
2020/05/18	154	78.89	4	77.80	78.00	150	6,790	2.21%	大買/鉅額交易
2020/05/15	4	72.10	0	0.00	72.10	4	6,764	0.06%
2020/05/14	12	73.17	4	76.13	73.10	8	6,756	0.12%
2020/05/13	7	72.51	20	72.01	75.00	-13	6,547	-0.20%
2020/05/12	5	66.72	13	67.58	68.20	-8	6,365	-0.13%
2020/05/11	21	66.13	1	64.10	66.50	20	6,245	0.32%
2020/05/08	12	72.36	16	72.55	70.40	-4	5,998	-0.07%
2020/05/07	7	75.37	18	76.79	78.20	-11	5,762	-0.19%
2020/05/05	4	64.05	0	0.00	64.70	4	5,321	0.08%
2020/05/04	1	57.20	2	58.45	58.90	-1	5,216	-0.02%
2020/04/30	12	54.13	9	54.60	53.60	3	5,120	0.06%
2020/04/29	4	53.30	9	53.68	53.30	-5	5,081	-0.10%
2020/04/28	9	57.37	9	55.68	55.50	0	5,019	0.00%
2020/04/27	2	54.40	6	54.15	54.60	-4	4,773	-0.08%
2020/04/24	4	50.60	7	49.53	49.65	-3	4,577	-0.07%
2020/04/23	14	48.60	7	49.91	49.90	7	4,435	0.16%
2020/04/22	2	47.15	0	0.00	46.80	2	4,259	0.05%
2020/04/21	1	46.50	4	45.63	47.00	-3	4,177	-0.07%
2020/04/20	6	47.03	8	47.61	47.90	-2	4,046	-0.05%
2020/04/17	0	0.00	3	43.62	43.55	-3	3,852	-0.08%
2020/04/16	1	44.60	6	44.21	44.15	-5	3,812	-0.13%
2020/04/15	7	44.67	5	44.12	43.85	2	3,784	0.05%
2020/04/14	0	0.00	1	45.45	45.25	-1	3,722	-0.03%
2020/04/13	0	0.00	3	45.42	45.15	-3	3,690	-0.08%
2020/04/10	0	0.00	5	45.49	45.20	-5	3,668	-0.14%
2020/04/09	10	46.85	6	46.46	45.90	4	3,647	0.11%
2020/04/08	3	45.77	0	0.00	47.00	3	3,579	0.08%
2020/04/07	3	45.52	7	45.86	45.55	-4	3,517	-0.11%
2020/04/06	7	46.59	1	46.60	46.60	6	3,466	0.17%
2020/04/01	3	44.07	1	43.90	43.95	2	3,387	0.06%
2020/03/31	4	45.25	0	0.00	45.10	4	3,353	0.12%
2020/03/30	3	46.58	0	0.00	46.00	3	3,322	0.09%
2020/03/27	1	44.15	5	44.81	43.75	-4	3,257	-0.12%
2020/03/26	8	44.57	0	0.00	45.00	8	3,209	0.25%
2020/03/25	1	42.90	0	0.00	43.35	1	3,147	0.03%
2020/03/24	2	43.25	2	43.00	43.00	0	3,095	0.00%
2020/03/23	0	0.00	17	45.04	43.40	-17	3,043	-0.56%
2020/03/20	13	45.14	0	0.00	45.10	13	2,997	0.43%
2020/03/19	3	45.28	10	45.49	44.10	-7	2,933	-0.24%
2020/03/18	13	47.68	0	0.00	46.30	13	2,841	0.46%
2020/03/17	5	44.85	0	0.00	45.95	5	2,740	0.18%
2020/03/12	5	43.40	0	0.00	42.45	5	2,510	0.20%
2020/03/11	0	0.00	9	47.00	46.95	-9	2,441	-0.37%
2020/03/10	11	47.10	3	46.50	46.65	8	2,409	0.33%
2020/03/09	2	50.35	1	50.10	50.10	1	2,347	0.04%
2020/03/06	2	50.00	0	0.00	51.40	2	2,282	0.09%
2020/03/05	3	49.80	0	0.00	50.10	3	2,216	0.14%
2020/03/02	0	0.00	2	52.75	54.50	-2	2,003	-0.10%
2020/02/27	1	51.00	1	50.70	51.00	0	1,886	0.00%
2020/02/26	5	51.32	0	0.00	52.50	5	1,814	0.28%
2020/02/25	6	52.30	2	50.25	52.30	4	1,648	0.24%
2020/02/21	3	42.45	1	42.70	43.30	2	1,266	0.16%
2020/02/20	0	0.00	3	39.17	39.40	-3	1,148	-0.26%
2020/02/19	6	41.05	9	41.61	41.50	-3	1,058	-0.28%
2020/02/18	4	37.99	2	39.30	39.40	2	846	0.24%
2020/02/17	7	35.54	5	35.85	35.85	2	687	0.29%
2020/02/13	0	0.00	2	32.80	33.00	-2	580	-0.34%
2020/02/06	1	31.15	0	0.00	31.05	1	466	0.21%
2020/02/05	2	31.10	0	0.00	30.90	2	451	0.44%
2020/02/04	1	32.05	5	32.22	32.10	-4	433	-0.92%
2020/02/03	4	33.00	1	34.90	34.90	3	371	0.81%
2020/01/31	3	33.78	1	32.05	32.05	2	313	0.64%
2020/01/30	10	33.80	0	0.00	33.80	10	254	3.92%
2020/01/13	1	29.00	0	0.00	29.10	1	205	0.49%
2020/01/07	0	0.00	2	29.75	29.55	-2	198	-1.01%
2020/01/06	2	30.75	0	0.00	30.10	2	192	1.04%
2019/12/24	0	0.00	4	28.40	28.75	-4	148	-2.70%
2019/12/12	2	28.45	0	0.00	28.60	2	121	1.65%
2019/09/02	0	0.00	3	28.60	28.40	-3	114	-2.62%
2019/07/25	1	31.90	0	0.00	31.95	1	106	0.94%
2019/05/31	0	0.00	1	32.20	32.15	-1	219	-0.46%
2019/05/29	0	0.00	33	32.25	32.20	-33	225	-14.64%
2019/02/21	5	35.60	0	0.00	35.65	5	246	2.03%
2019/02/13	5	35.40	0	0.00	35.50	5	244	2.05%
2018/10/03	1	38.85	1	38.85	38.85	0	264	0.00%
2018/09/12	10	36.00	2	36.30	36.55	8	287	2.78%
2018/08/07	0	0.00	5	34.40	34.05	-5	329	-1.52%
2018/07/06	0	0.00	1	33.70	33.85	-1	818	-0.12%
2018/07/04	1	34.80	0	0.00	35.00	1	890	0.11%
2018/07/02	2	35.85	0	0.00	35.90	2	968	0.21%
2018/05/14	0	0.00	71	34.36	33.35	-71	1,030	-6.89%
2018/05/10	0	0.00	3	34.75	34.70	-3	1,070	-0.28%
2018/04/27	0	0.00	1	38.25	38.05	-1	1,053	-0.09%
2018/04/19	1	42.60	0	0.00	41.20	1	951	0.11%
2018/04/18	21	40.70	0	0.00	39.45	21	920	2.28%
2018/04/17	55	41.42	4	41.29	41.00	51	882	5.78%