高端疫苗 (6547)-凱基-復興券商分點個股進出

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
54.1
漲跌
▲0.5
漲幅
+0.93%
成交量
768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－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/12/06	3	75.80	0	0.00	74.80	3	2,015	0.15%
2023/12/05	0	0.00	3	74.03	75.90	-3	2,026	-0.15%
2023/12/01	0	0.00	6	73.37	72.70	-6	1,987	-0.30%
2023/11/27	5	71.12	3	69.80	69.80	2	2,958	0.07%
2023/11/21	0	0.00	2	67.70	67.80	-2	2,978	-0.07%
2023/11/15	2	69.35	0	0.00	69.10	2	3,000	0.07%
2023/10/24	0	0.00	3	71.00	71.00	-3	3,262	-0.09%
2023/10/06	2	75.20	0	0.00	76.20	2	3,216	0.06%
2023/09/15	1	74.30	1	73.50	73.50	0	3,046	0.00%
2023/09/13	0	0.00	2	73.90	73.90	-2	3,015	-0.07%
2023/09/12	0	0.00	2	70.25	70.00	-2	2,982	-0.07%
2023/09/11	2	74.10	11	73.09	72.00	-9	2,948	-0.31%
2023/09/08	6	73.60	1	73.40	73.40	5	2,883	0.17%
2023/09/07	0	0.00	1	72.70	72.70	-1	2,863	-0.03%
2023/09/06	2	72.70	0	0.00	72.50	2	2,844	0.07%
2023/09/05	0.1	70.40	0	70.22	72.70	0.1	2,784	0.00%
2023/09/04	0.1	73.42	3	73.03	72.70	-2.9	2,640	-0.11%
2023/09/01	27	79.42	29	78.97	77.60	-2	2,495	-0.08%
2023/08/31	23	76.30	22.4	75.68	76.30	0.6	2,029	0.03%
2023/08/29	0	0.00	5	61.60	63.10	-5	1,747	-0.29%
2023/08/22	0	0.00	0.2	63.10	62.80	-0.2	1,736	-0.01%
2023/08/21	0	0.00	1	63.00	63.00	-1	1,769	-0.06%
2023/08/17	0	0.00	1	62.90	62.50	-1	1,804	-0.06%
2023/08/15	2.1	62.48	4	63.23	63.40	-1.9	1,778	-0.11%
2023/08/14	5	65.00	0	0.00	62.70	5	1,747	0.29%
2023/08/11	5	62.44	3	62.50	62.50	2	1,653	0.12%
2023/08/07	0	0.00	1	59.90	59.00	-1	1,611	-0.06%
2023/07/31	1.1	58.51	0	0.00	57.00	1.1	1,660	0.07%
2023/07/27	1	59.00	0	0.00	58.80	1	1,682	0.06%
2023/07/26	0	0.00	1	59.30	58.70	-1	1,689	-0.06%
2023/07/20	0	0.00	7	61.74	61.70	-7	1,745	-0.40%
2023/07/19	1	60.20	5	60.94	60.90	-4	1,827	-0.22%
2023/07/18	0	0.00	3	59.07	59.00	-3	1,859	-0.16%
2023/07/17	1	60.30	1	60.30	60.30	0	1,953	0.00%
2023/07/13	7	58.57	0	0.00	57.50	7	2,108	0.33%
2023/07/06	0	0.00	1.5	61.57	60.50	-1.5	3,018	-0.05%
2023/07/04	1	60.90	0	0.00	60.70	1	3,061	0.03%
2023/06/29	0	0.00	2	63.00	63.00	-2	3,060	-0.07%
2023/06/28	0	0.00	26	60.99	61.30	-26	3,035	-0.86%
2023/06/16	1	61.60	5	61.50	61.50	-4	3,100	-0.13%
2023/06/15	0	0.00	5	59.64	60.10	-5	3,091	-0.16%
2023/06/13	3	59.60	0	0.00	59.50	3	3,129	0.10%
2023/06/12	0	0.00	4	60.40	60.30	-4	3,157	-0.13%
2023/06/08	0	0.00	1	61.60	61.10	-1	3,238	-0.03%
2023/06/07	2	62.20	0	0.00	61.90	2	3,353	0.06%
2023/06/01	1	62.30	1	62.00	62.00	0	3,573	0.00%
2023/05/31	1	61.60	0	0.00	62.00	1	3,607	0.03%
2023/05/29	1	62.80	0	0.00	62.60	1	3,766	0.03%
2023/05/25	1	64.30	0	0.00	63.50	1	3,810	0.03%
2023/05/15	1	59.00	1	58.50	58.50	0	4,010	0.00%
2023/05/12	7	59.16	4	59.28	60.00	3	4,033	0.07%
2023/05/11	0	0.00	7	60.64	60.40	-7	4,047	-0.17%
2023/05/02	1	66.10	0	0.00	65.60	1	4,029	0.02%
2023/04/28	1	66.60	1	65.90	65.90	0	4,036	0.00%
2023/04/25	1	68.00	0	0.00	67.50	1	4,029	0.02%
2023/04/24	13	69.25	13	68.08	67.60	0	3,998	0.00%
2023/04/21	10	67.29	9	65.70	65.70	1	3,913	0.03%
2023/04/20	0	0.00	3	69.30	68.50	-3	3,880	-0.08%
2023/04/18	2	69.00	10.3	69.69	67.50	-8.3	3,811	-0.22%
2023/04/17	7.3	70.71	13.9	69.83	69.90	-6.6	3,746	-0.18%
2023/04/14	23.4	67.17	38	66.65	69.30	-14.7	3,283	-0.45%
2023/04/13	34	63.00	4	63.00	63.00	30	3,004	1.00%
2023/04/12	1	57.20	0	0.00	57.30	1	3,133	0.03%
2023/04/11	1	56.90	0	0.00	56.90	1	3,152	0.03%
2023/04/10	4	58.53	6	59.53	58.10	-2	3,158	-0.06%
2023/04/07	11	59.55	3	58.60	59.30	8	3,155	0.25%
2023/03/31	2	57.85	0	58.00	57.90	2	3,155	0.06%
2023/03/30	1	57.30	0	0.00	57.80	1	3,198	0.03%
2023/03/29	1	57.00	0	0.00	57.20	1	3,240	0.03%
2023/03/27	0	0.00	1	58.90	58.30	-1	3,262	-0.03%
2023/03/22	0	0.00	3	58.07	57.90	-3	3,292	-0.09%
2023/03/21	0	0.00	2	58.10	57.90	-2	3,297	-0.06%
2023/03/20	1	56.30	1	56.70	56.70	0	3,307	0.00%
2023/03/16	0	0.00	2	58.00	56.40	-2	3,347	-0.06%
2023/03/15	8	59.22	9	59.40	59.50	-1	3,367	-0.03%
2023/03/13	7	57.63	2	57.00	57.00	5	3,474	0.14%
2023/03/10	8	61.84	30	62.10	60.40	-22	3,440	-0.64%
2023/03/09	87	61.65	49	61.13	62.10	38	3,367	1.13%
2023/03/08	6	57.35	10	56.45	56.50	-4	3,287	-0.12%
2023/03/06	1	56.40	1	55.70	55.70	0	3,475	0.00%
2023/03/02	2	56.60	0	0.00	56.60	2	3,467	0.06%
2023/03/01	6	57.63	4	57.38	57.20	2	3,427	0.06%
2023/02/24	5	62.50	0	0.00	61.70	5	3,384	0.15%
2023/02/23	1	63.40	0	0.00	63.00	1	3,416	0.03%
2023/02/22	2	61.25	0	0.00	61.10	2	3,423	0.06%
2023/02/20	0	0.00	1	62.80	63.30	-1	3,668	-0.03%
2023/02/17	1	66.90	1	63.60	63.80	0	3,653	0.00%
2023/02/16	1	67.60	1	68.20	67.10	0	3,593	0.00%
2023/02/15	1	66.30	0	0.00	67.70	1	3,653	0.03%
2023/02/14	1	68.40	0	0.00	68.10	1	3,696	0.03%
2023/02/13	9	69.12	10.5	68.28	68.20	-1.5	3,811	-0.04%
2023/02/10	1	73.30	2	74.10	71.50	-1	3,829	-0.03%
2023/02/09	2	74.95	1	74.00	73.50	1	4,065	0.02%
2023/02/08	1	76.10	6	76.08	75.20	-5	4,044	-0.12%
2023/02/03	1	74.80	1	75.30	74.20	0	4,100	0.00%
2023/01/30	1	71.60	1	72.10	71.80	0	4,322	0.00%
2023/01/13	7	72.40	1	72.40	72.00	6	4,632	0.13%
2023/01/12	2	71.60	0	0.00	71.00	2	4,681	0.04%
2023/01/09	0	0.00	1	74.70	75.20	-1	4,756	-0.02%
2023/01/06	3	74.20	5	73.70	72.90	-2	4,788	-0.04%
2023/01/05	0	0.00	2	72.75	73.50	-2	4,804	-0.04%
2023/01/04	2	70.10	2	69.50	70.80	0	4,912	0.00%
2023/01/03	17	66.99	15	67.66	67.90	2	4,958	0.04%
2022/12/30	31	64.61	46	64.36	69.50	-15	4,921	-0.30%
2022/12/29	2	67.85	3	68.40	68.00	-1	4,795	-0.02%
2022/12/28	7	70.33	0	0.00	68.60	7	4,816	0.15%
2022/12/27	0	0.00	2	72.40	73.00	-2	4,830	-0.04%
2022/12/26	26	73.58	12	73.23	73.00	14	4,857	0.29%
2022/12/23	0	0.00	3	70.00	71.10	-3	4,876	-0.06%
2022/12/22	13	71.22	11	70.90	70.90	2	4,939	0.04%
2022/12/21	11	71.78	2	70.45	71.20	9	4,991	0.18%
2022/12/19	9	77.00	8	76.40	76.40	1	5,090	0.02%
2022/12/16	1	77.50	1	77.50	76.30	0	5,213	0.00%
2022/12/15	1	78.60	1	79.50	78.60	0	5,303	0.00%
2022/12/14	5	79.16	5	80.28	80.90	0	5,426	0.00%
2022/12/13	4	81.18	5	80.10	80.00	-1	5,462	-0.02%
2022/12/12	10	80.63	10	79.39	79.30	0	5,510	0.00%
2022/12/09	0	0.00	4	82.60	82.60	-4	5,613	-0.07%
2022/12/08	7	81.13	6	81.80	81.80	1	5,606	0.02%
2022/12/07	6	80.13	0	0.00	79.10	6	5,618	0.11%
2022/12/06	9	85.37	6	82.80	81.40	3	5,603	0.05%
2022/12/05	7	82.43	11.5	83.06	82.80	-4.5	5,522	-0.08%
2022/12/01	5.5	81.21	2	80.70	80.70	3.5	5,476	0.06%
2022/11/30	9	80.20	8	80.85	81.00	1	5,472	0.02%
2022/11/29	9.1	79.25	0	0.00	79.40	9.1	5,442	0.17%
2022/11/28	9	72.47	7	74.90	74.90	2	5,366	0.04%
2022/11/25	2	76.65	0	0.00	75.70	2	5,464	0.04%
2022/11/24	2	77.70	0	0.00	77.80	2	5,488	0.04%
2022/11/23	0	0.00	3	79.13	78.60	-3	5,484	-0.05%
2022/11/22	2	78.55	0	0.00	78.10	2	5,474	0.04%
2022/11/21	11	80.80	1	81.00	80.20	10	5,421	0.18%
2022/11/18	2	80.10	0	0.00	79.40	2	5,382	0.04%
2022/11/17	10	80.91	3	81.73	79.30	7	5,383	0.13%
2022/11/16	10	77.44	12	83.90	84.10	-2	5,176	-0.04%
2022/11/14	3	74.87	7	75.67	75.80	-4	5,076	-0.08%
2022/11/11	1	74.16	3	74.27	73.50	-2	5,037	-0.04%
2022/11/10	1	70.60	1	73.00	71.20	0	4,983	0.00%
2022/11/09	0	0.00	3	71.87	71.80	-3	4,916	-0.06%
2022/11/08	3	68.17	0	0.00	66.80	3	4,810	0.06%
2022/11/07	8	70.25	5	72.52	68.50	3	4,729	0.06%
2022/11/03	0	0.00	2	66.80	67.00	-2	4,479	-0.04%
2022/11/02	2	66.90	1.2	66.68	67.80	0.8	4,444	0.02%
2022/11/01	2.3	65.20	4.1	65.89	65.00	-1.8	4,398	-0.04%
2022/10/28	3.6	64.21	3.1	65.24	63.60	0.5	4,406	0.01%
2022/10/27	2.5	63.26	5	65.24	65.50	-2.5	4,367	-0.06%
2022/10/26	1	61.50	0	0.00	63.60	1	4,376	0.02%
2022/10/25	6	64.08	4	65.20	65.20	2	4,280	0.05%
2022/10/24	3	62.70	6	63.27	63.00	-3	4,208	-0.07%
2022/10/21	9	61.29	5	60.50	60.50	4	4,104	0.10%
2022/10/20	3	66.30	7	66.33	66.30	-4	3,973	-0.10%
2022/10/19	1	72.70	1	69.30	69.30	0	3,917	0.00%
2022/10/18	0	0.00	6	70.83	71.50	-6	3,890	-0.15%
2022/10/17	0	0.00	0.3	70.50	70.80	-0.3	3,888	-0.01%
2022/10/14	2	70.80	7	70.19	69.70	-5	3,836	-0.13%
2022/10/13	2.1	69.62	1	68.80	68.80	1.1	3,779	0.03%
2022/10/12	3	71.83	3	73.30	73.20	0	3,689	0.00%
2022/10/11	2	69.55	3	71.17	69.60	-1	3,548	-0.03%
2022/10/07	1	76.80	1	77.30	75.10	0	3,465	0.00%
2022/10/05	2	81.20	18	80.60	78.50	-16	3,383	-0.47%
2022/10/04	3	81.87	7	80.89	80.80	-4	3,366	-0.12%
2022/10/03	1.1	80.18	1	79.70	79.60	0.1	3,337	0.00%
2022/09/30	4	77.10	9	76.97	79.70	-5	3,309	-0.15%
2022/09/29	0	0.00	1	80.60	79.60	-1	3,262	-0.03%
2022/09/28	1	84.30	2	80.70	78.80	-1	3,213	-0.03%
2022/09/27	3	84.00	3.1	85.22	86.90	-0.1	3,177	0.00%
2022/09/23	3	94.30	3.9	89.67	88.40	-0.9	3,087	-0.03%
2022/09/22	7.1	94.31	3	94.67	95.50	4.1	2,972	0.14%
2022/09/21	1.2	95.17	2	95.30	95.30	-0.8	2,867	-0.03%
2022/09/16	2	107.50	0	0.00	106.50	2	2,761	0.07%
2022/09/15	1	119.00	0	0.00	115.00	1	2,694	0.04%
2022/09/14	2	117.26	0	0.00	116.50	2	2,691	0.08%
2022/09/13	0	0.00	9	125.00	121.50	-9	2,654	-0.34%
2022/09/12	0.7	126.54	0	0.00	127.50	0.7	2,622	0.03%
2022/09/07	1	129.53	3.4	129.61	129.50	-2.3	2,580	-0.09%
2022/09/05	0	0.00	1	139.00	136.50	-1	2,551	-0.04%
2022/09/02	2.5	139.88	2	138.25	137.50	0.5	2,534	0.02%
2022/09/01	9.1	140.30	7	141.00	136.00	2.1	2,489	0.08%
2022/08/31	6	138.08	6	147.00	147.00	0	2,260	0.00%
2022/08/30	0.3	132.23	0	0.00	134.00	0.3	2,205	0.01%
2022/08/29	0.1	130.25	0	0.00	132.50	0.1	2,191	0.00%
2022/08/26	1	132.00	0	0.00	132.00	1	2,180	0.05%
2022/08/23	0	130.50	0	0.00	129.00	0	2,083	0.00%
2022/08/22	0.1	133.00	0	0.00	130.50	0.1	2,066	0.01%
2022/08/19	2	133.50	0	0.00	132.00	2	2,045	0.10%
2022/08/15	0	0.00	1	132.00	132.00	-1	2,019	-0.05%
2022/08/10	2	133.25	0	0.00	134.00	2	2,027	0.10%
2022/08/09	5	140.50	3	140.50	140.50	2	2,018	0.10%
2022/08/05	1	142.50	0	0.00	143.00	1	2,159	0.05%
2022/08/04	2	142.25	24	143.08	140.50	-22	2,193	-1.00%
2022/08/03	1	137.00	4	137.25	139.00	-3	2,114	-0.14%
2022/08/02	3	188.51	0	0.00	188.00	3	2,109	0.14%
2022/08/01	8	208.63	0	0.00	208.50	8	2,042	0.39%
2022/07/28	0	0.00	1	205.00	204.50	-1	2,048	-0.05%
2022/07/27	0	0.00	1	204.50	204.50	-1	2,073	-0.05%
2022/07/06	0	0.00	1	177.00	174.00	-1	2,297	-0.04%
2022/07/05	0.1	170.50	9	169.00	177.00	-8.9	2,318	-0.39%
2022/07/04	2	177.75	3	178.33	174.50	-1	2,264	-0.04%
2022/07/01	1	199.00	1	197.00	193.50	0	2,210	0.00%
2022/06/29	1	206.50	0	0.00	205.50	1	2,191	0.05%
2022/06/28	0	0.00	0.1	210.50	206.00	-0.1	2,193	0.00%
2022/06/27	17	217.68	0	0.00	209.00	17	2,179	0.78%
2022/06/24	3.1	226.32	1	226.50	226.00	2.1	2,117	0.10%
2022/06/23	1	220.00	4.4	226.05	226.50	-3.4	2,090	-0.16%
2022/06/20	0.1	207.00	0	0.00	205.50	0.1	2,041	0.00%
2022/06/17	0	0.00	1	219.00	220.00	-1	2,044	-0.05%
2022/06/15	1.1	221.74	0	0.00	217.00	1.1	2,113	0.05%
2022/06/14	0	0.00	1	209.00	218.00	-1	2,126	-0.05%
2022/06/13	1	214.00	0	0.00	210.00	1	2,115	0.05%
2022/06/10	1	220.00	0	0.00	220.00	1	2,146	0.05%
2022/06/09	1	220.50	0	0.00	220.50	1	2,152	0.05%
2022/06/02	3	219.00	0	0.00	219.00	3	2,158	0.14%
2022/05/27	1	218.00	0	0.00	217.00	1	2,263	0.04%
2022/05/23	2	227.50	0	0.00	225.00	2	2,309	0.09%
2022/05/18	1	233.50	0	0.00	229.50	1	2,329	0.04%
2022/05/17	0	0.00	2	231.50	228.00	-2	2,362	-0.08%
2022/05/16	2	229.00	0	0.00	234.00	2	2,499	0.08%
2022/05/12	1	202.00	1	204.00	196.50	0	2,364	0.00%
2022/05/11	0	0.00	2	210.50	210.50	-2	2,321	-0.09%
2022/05/10	3	216.67	4	214.50	215.00	-1	2,314	-0.04%
2022/05/09	1	230.50	0	0.00	222.50	1	2,323	0.04%
2022/05/06	1	230.50	1	233.50	233.50	0	2,330	0.00%
2022/05/05	2	235.00	0	0.00	234.00	2	2,330	0.09%
2022/05/04	1	236.00	5.1	237.68	236.00	-4.1	2,328	-0.17%
2022/05/03	3.1	256.57	9	255.39	248.50	-6	2,308	-0.26%
2022/04/29	1	252.50	6	254.58	250.50	-5	2,320	-0.22%
2022/04/27	1	256.50	0	0.00	256.50	1	2,375	0.04%
2022/04/25	1	266.00	7	268.57	262.00	-6	2,696	-0.22%
2022/04/22	7	273.79	5	269.90	268.00	2	2,720	0.07%
2022/04/19	0	0.00	0.3	260.00	256.50	-0.3	2,624	-0.01%
2022/04/15	3	269.50	3	263.50	263.50	0	2,621	0.00%
2022/04/14	0	0.00	1	271.00	264.50	-1	2,599	-0.04%
2022/04/06	0	0.00	9	261.83	260.00	-9	2,632	-0.34%
2022/03/28	2	266.00	0	0.00	262.50	2	2,606	0.08%
2022/03/25	0	0.00	1	272.50	262.50	-1	2,584	-0.04%
2022/03/24	0	0.00	0.7	269.51	271.00	-0.7	2,603	-0.03%
2022/03/23	8	268.63	3	268.83	268.50	5	2,611	0.19%
2022/03/22	0	0.00	1	263.00	265.00	-1	2,606	-0.04%
2022/03/21	3	272.50	2	267.50	268.00	1	2,607	0.04%
2022/03/18	1	260.50	0	0.00	263.00	1	2,572	0.04%
2022/03/17	3	254.00	0	0.00	254.00	3	2,558	0.12%
2022/03/16	0	0.00	0.1	250.00	247.00	-0.1	2,562	0.00%
2022/03/15	1	251.50	0	0.00	247.00	1	2,641	0.04%
2022/03/10	1	243.00	0	0.00	242.00	1	2,655	0.04%
2022/03/09	1	236.50	0	0.00	237.00	1	2,668	0.04%
2022/03/03	1	252.00	0	0.00	251.00	1	2,685	0.04%
2022/03/02	8	252.56	1	257.00	252.00	7	2,717	0.26%
2022/02/24	1.1	237.41	0	0.00	230.00	1.1	2,718	0.04%
2022/02/22	0	0.00	0	246.00	245.00	0	2,701	0.00%
2022/02/21	0	0.00	14	250.86	249.50	-14	2,702	-0.52%
2022/02/18	0	0.00	1	250.00	254.00	-1	2,697	-0.04%
2022/02/17	2	254.75	0	0.00	251.00	2	2,693	0.07%
2022/02/16	6	278.42	9	274.00	261.00	-3	2,655	-0.11%
2022/02/15	0	0.00	14	265.00	265.00	-14	2,489	-0.56%
2022/02/14	10	243.75	0.2	245.00	241.00	9.9	2,483	0.40%
2022/02/10	0	250.00	0	0.00	247.00	0	2,462	0.00%
2022/02/09	0	0.00	4	244.50	248.00	-4	2,472	-0.16%
2022/02/08	2.6	248.85	4	250.50	246.50	-1.4	2,443	-0.06%
2022/01/26	0.5	256.00	0	0.00	253.50	0.5	2,413	0.02%
2022/01/24	1	265.50	0	0.00	263.00	1	2,394	0.04%
2022/01/20	0	0.00	1	264.50	264.50	-1	2,412	-0.04%
2022/01/18	7.2	281.85	3	282.17	266.00	4.2	2,397	0.18%
2022/01/17	0	0.00	2	276.25	283.50	-2	2,101	-0.10%
2022/01/14	3.2	259.38	0	0.00	258.00	3.2	2,030	0.16%
2022/01/13	0.3	272.00	0.1	273.00	271.00	0.2	2,003	0.01%
2022/01/12	1	281.00	0	0.00	276.00	1	1,988	0.05%
2022/01/11	1	283.50	2	283.25	282.50	-1	1,978	-0.05%
2022/01/10	0	0.00	6	285.08	281.00	-6	1,978	-0.30%
2022/01/07	0	0.00	14	281.00	279.00	-14	2,009	-0.70%
2022/01/05	5	277.00	0	0.00	279.00	5	2,086	0.24%
2022/01/04	1.5	272.68	4	273.13	275.00	-2.5	2,087	-0.12%
2022/01/03	1.1	275.59	0	0.00	279.50	1.1	2,084	0.05%
2021/12/30	3	298.33	1.1	296.71	299.00	2	2,070	0.09%
2021/12/29	0	0.00	0.1	290.50	287.50	-0.1	2,045	0.00%
2021/12/28	0	0.00	2	289.75	291.00	-2	2,115	-0.09%
2021/12/21	2	293.25	0	295.00	292.50	2	2,193	0.09%
2021/12/20	3	302.00	2.1	299.95	299.50	1	2,167	0.04%
2021/12/17	0	0.00	0.5	287.00	292.00	-0.5	2,118	-0.02%
2021/12/16	0.2	286.00	0	0.00	284.00	0.2	2,101	0.01%
2021/12/15	21.4	284.03	0	0.00	286.00	21.4	2,097	1.02%
2021/12/14	0	0.00	1.1	279.50	279.00	-1.1	2,093	-0.05%
2021/12/13	0.4	283.20	0	0.00	278.50	0.4	2,083	0.02%
2021/12/10	1.2	284.83	2	285.00	285.00	-0.8	2,093	-0.04%
2021/12/09	7	286.36	1	282.50	280.00	6	2,079	0.29%
2021/12/08	1	274.50	6	272.00	279.00	-5	1,996	-0.25%
2021/12/07	0	0.00	3	252.33	254.00	-3	1,949	-0.15%
2021/12/06	0	0.00	9	252.00	250.00	-9	1,965	-0.46%
2021/12/02	2	245.75	5	242.50	241.00	-3	2,033	-0.15%
2021/11/30	0	0.00	1	244.00	241.00	-1	2,072	-0.05%
2021/11/29	5	255.10	0	0.00	250.00	5	2,094	0.24%
2021/11/26	2	247.75	9	245.22	243.50	-7	2,086	-0.34%
2021/11/25	0	0.00	2.1	238.29	237.00	-2.1	2,072	-0.10%
2021/11/24	6	239.00	0	0.00	240.00	6	2,109	0.28%
2021/11/23	1.1	242.45	0	0.00	237.00	1.1	2,132	0.05%
2021/11/22	3	219.33	6.2	216.88	228.00	-3.2	2,188	-0.14%
2021/11/19	6.1	207.04	0	0.00	207.50	6.1	2,317	0.27%
2021/11/18	0	0.00	2.1	213.61	214.00	-2.1	2,493	-0.09%
2021/11/17	1.1	205.08	0	0.00	205.50	1.1	2,609	0.04%
2021/11/16	0	0.00	1	206.50	207.00	-1	2,692	-0.04%
2021/11/15	2	213.75	2	216.00	212.50	0	2,762	0.00%
2021/11/12	0	0.00	1	223.00	223.00	-1	2,904	-0.03%
2021/11/11	1	221.00	2	226.00	221.00	-1	3,075	-0.03%
2021/11/10	1	222.00	1.1	223.27	220.50	-0.1	3,227	0.00%
2021/11/09	1	223.00	0	0.00	223.00	1	3,353	0.03%
2021/11/08	1.1	229.00	0.4	231.47	225.50	0.7	3,392	0.02%
2021/11/05	0.4	224.00	0	0.00	227.50	0.4	3,411	0.01%
2021/11/03	0	0.00	1	225.00	225.50	-1	3,487	-0.03%
2021/11/02	1	224.50	0	0.00	224.00	1	3,499	0.03%
2021/11/01	0	0.00	2	228.00	226.00	-2	3,501	-0.06%
2021/10/29	3	244.33	3.1	248.48	240.00	-0.1	3,499	0.00%
2021/10/28	0	0.00	1	239.50	240.00	-1	3,475	-0.03%
2021/10/27	8	216.81	1.1	215.17	218.50	7	3,510	0.20%
2021/10/26	3.1	199.08	3	201.00	199.00	0.1	3,496	0.00%
2021/10/25	0.5	202.78	7	201.57	203.50	-6.5	3,506	-0.19%
2021/10/22	1	212.50	0	0.00	208.00	1	3,557	0.03%
2021/10/21	6.5	215.44	2.1	214.79	210.50	4.4	3,590	0.12%
2021/10/20	0.1	209.00	0	0.00	208.50	0.1	3,639	0.00%
2021/10/19	1	210.50	0	0.00	210.50	1	3,792	0.03%
2021/10/18	3.3	209.60	10	207.20	208.00	-6.7	3,873	-0.17%
2021/10/15	0	0.00	1.2	221.35	218.50	-1.2	4,080	-0.03%
2021/10/14	11	205.91	2.1	205.76	212.00	8.9	4,035	0.22%
2021/10/13	4	200.63	12.2	196.25	193.00	-8.2	4,037	-0.20%
2021/10/12	0	0.00	1.1	216.86	206.00	-1.1	4,080	-0.03%
2021/10/08	2.8	227.89	2.1	229.34	220.00	0.8	4,107	0.02%
2021/10/07	5	216.90	9.1	220.08	229.00	-4.1	4,169	-0.10%
2021/10/06	2	228.00	2	227.75	225.00	0	4,209	0.00%
2021/10/05	7.2	227.17	8.1	226.82	227.00	-0.9	4,217	-0.02%
2021/10/04	4.8	254.30	23	259.74	250.50	-18.2	4,162	-0.44%
2021/10/01	9	284.50	5	282.00	278.00	4	4,119	0.10%
2021/09/29	3.6	269.15	0	0.00	268.00	3.6	4,161	0.09%
2021/09/28	1.3	280.66	0	0.00	279.00	1.3	4,196	0.03%
2021/09/27	0.5	285.31	0	0.00	282.00	0.5	4,226	0.01%
2021/09/24	1.4	285.86	0	0.00	285.00	1.4	4,261	0.03%
2021/09/22	0.1	281.50	0	0.00	280.50	0.1	4,409	0.00%
2021/09/15	0	0.00	0.7	292.00	290.00	-0.7	4,547	-0.02%
2021/09/14	24.3	284.30	0	0.00	279.00	24.3	4,586	0.53%
2021/09/13	0	283.50	0	0.00	282.00	0	4,596	0.00%
2021/09/10	1.2	285.59	6	285.67	285.50	-4.8	4,612	-0.10%
2021/09/09	6.3	287.09	2	285.50	284.50	4.3	4,622	0.09%
2021/09/08	2.1	299.98	13	299.42	297.00	-10.9	4,607	-0.24%
2021/09/07	2	285.25	13	294.00	295.00	-11	4,622	-0.24%
2021/09/06	7	279.57	0	0.00	277.50	7	4,732	0.15%
2021/09/03	1	276.50	1	284.00	277.00	0	4,702	0.00%
2021/09/02	7	283.29	3	285.45	281.00	4	4,782	0.08%
2021/09/01	0.1	292.50	1	293.50	290.50	-0.9	4,871	-0.02%
2021/08/31	1.1	304.40	1	303.50	302.50	0.1	4,859	0.00%
2021/08/30	3	299.00	4	299.00	299.00	-1	4,853	-0.02%
2021/08/27	1	288.00	6	289.08	289.50	-5	4,823	-0.10%
2021/08/26	12.1	288.62	3	288.50	286.00	9.1	4,794	0.19%
2021/08/25	4.1	298.71	11	304.35	302.50	-6.9	4,693	-0.15%
2021/08/24	14.3	330.34	11.1	317.64	304.00	3.2	4,625	0.07%
2021/08/23	5	354.90	12	355.46	337.00	-7	4,507	-0.16%
2021/08/20	5	347.30	5.2	350.45	355.00	-0.2	4,439	0.00%
2021/08/19	12.1	333.02	16	336.81	334.00	-3.9	4,391	-0.09%
2021/08/18	7.3	345.05	5	338.90	335.50	2.3	4,360	0.05%
2021/08/17	11	366.23	5.5	363.71	367.00	5.6	4,269	0.13%
2021/08/16	7	336.57	14.1	334.97	339.50	-7.1	4,138	-0.17%
2021/08/13	6	303.50	16	301.72	309.00	-10	4,039	-0.25%
2021/08/12	0	0.00	20.4	290.92	289.50	-20.4	4,016	-0.51%
2021/08/11	6.3	283.77	0	0.00	281.50	6.3	4,137	0.15%
2021/08/10	3.1	288.19	19	290.58	289.00	-15.9	4,281	-0.37%
2021/08/09	3	280.85	0	0.00	278.00	3	4,446	0.07%
2021/08/06	2.1	285.00	0.5	283.00	283.00	1.6	4,669	0.03%
2021/08/05	4.1	285.21	0	0.00	282.00	4.1	4,861	0.08%
2021/08/04	2	283.97	0	0.00	280.00	2	4,955	0.04%
2021/08/03	6.3	287.00	0	0.00	285.00	6.3	4,951	0.13%
2021/08/02	0.2	293.50	35	290.90	293.00	-34.8	4,925	-0.71%
2021/07/30	1	283.00	1.2	278.50	277.50	-0.2	4,924	0.00%
2021/07/29	6.2	280.31	1.5	281.33	280.00	4.7	4,933	0.10%
2021/07/28	23.5	274.59	12	277.92	275.50	11.5	5,018	0.23%
2021/07/27	10.5	269.45	1	268.00	261.50	9.5	5,079	0.19%
2021/07/26	5.5	274.50	9.1	277.84	278.50	-3.6	5,088	-0.07%
2021/07/23	22.2	255.24	19.1	272.15	263.00	3.1	5,072	0.06%
2021/07/22	15.6	286.51	5	287.70	282.50	10.6	4,993	0.21%
2021/07/21	17.5	295.49	39.2	306.37	299.00	-21.7	4,929	-0.44%
2021/07/19	0	0.00	2.5	256.00	255.00	-2.5	4,813	-0.05%
2021/07/16	3.6	250.90	7	252.14	258.50	-3.4	4,793	-0.07%
2021/07/15	0	0.00	5	237.18	241.00	-5	4,726	-0.11%
2021/07/14	6.1	208.10	3	206.50	219.50	3.1	4,713	0.06%
2021/07/13	2.1	218.79	6	214.17	210.00	-4	4,658	-0.08%
2021/07/12	2.1	232.76	1	232.00	232.00	1.1	4,584	0.02%
2021/07/07	2.1	249.10	1.1	250.27	248.50	1	4,730	0.02%
2021/07/05	1.1	231.40	2	236.25	238.50	-1	4,745	-0.02%
2021/07/02	0.1	238.21	0	0.00	237.50	0.1	4,730	0.00%
2021/07/01	2	247.50	0	0.00	243.00	2	4,797	0.04%
2021/06/30	0.1	243.00	3.1	245.54	247.00	-3	4,823	-0.06%
2021/06/29	14.1	240.83	0	0.00	242.00	14.1	4,876	0.29%
2021/06/28	4	254.81	14	265.00	258.00	-10	4,877	-0.20%
2021/06/25	0.2	270.77	0	0.00	269.50	0.2	4,900	0.00%
2021/06/24	5	273.90	0	0.00	276.50	5	4,923	0.10%
2021/06/23	3	277.50	2.2	276.34	275.00	0.8	5,050	0.02%
2021/06/22	0.2	270.67	0	0.00	255.50	0.2	5,062	0.00%
2021/06/21	3	283.00	21.1	270.67	272.00	-18.1	5,161	-0.35%
2021/06/18	0	275.00	4.1	278.50	270.00	-4.1	5,191	-0.08%
2021/06/17	20	255.50	3.1	240.48	260.00	16.9	5,234	0.32%
2021/06/16	12.1	256.29	0	0.00	255.00	12.1	5,289	0.23%
2021/06/15	22.1	278.03	8.2	284.84	283.00	13.9	5,283	0.26%
2021/06/11	0	0.00	0.1	275.50	275.50	-0.1	5,171	0.00%
2021/06/09	10	250.50	11	250.50	250.50	-1	5,214	-0.02%
2021/06/08	1	190.50	18.1	190.71	228.00	-17.1	5,200	-0.33%
2021/06/07	19.2	207.50	4	207.50	207.50	15.2	5,154	0.29%
2021/06/04	5	230.50	3.2	230.50	230.50	1.8	5,149	0.03%
2021/06/03	3	256.00	2.4	256.00	256.00	0.6	5,143	0.01%
2021/06/02	1.1	284.00	1	284.00	284.00	0.1	5,146	0.00%
2021/06/01	5.1	315.50	1	315.50	315.50	4.1	5,172	0.08%
2021/05/28	4	390.50	6	392.08	389.00	-2	5,093	-0.04%
2021/05/27	17.2	398.06	27	397.72	402.00	-9.9	5,050	-0.20%
2021/05/26	13	390.77	3	394.00	386.00	10	5,024	0.20%
2021/05/25	4	384.60	1.1	398.55	380.00	2.9	5,073	0.06%
2021/05/24	0.1	380.00	21.1	376.86	396.50	-21	5,022	-0.42%
2021/05/21	15.2	359.61	2	355.00	360.50	13.2	5,040	0.26%
2021/05/20	0.1	345.80	3.1	353.20	352.00	-3	5,007	-0.06%
2021/05/19	6.1	351.77	3.1	339.56	344.50	3	4,972	0.06%
2021/05/18	18.6	386.22	0.2	383.82	375.50	18.5	4,890	0.38%
2021/05/17	14	412.64	189.1	399.99	417.00	-175.1	4,770	-3.67%	大賣/鉅額交易
2021/05/14	197.3	386.13	7	386.43	379.50	190.3	4,819	3.95%	大買/鉅額交易
2021/05/13	14.2	352.83	8.2	343.54	363.00	6	4,773	0.12%
2021/05/12	16.5	326.74	36.1	322.48	330.00	-19.6	4,696	-0.42%
2021/05/11	1	290.77	19	294.21	300.00	-18	4,539	-0.40%
2021/05/07	0	0.00	4	274.88	275.00	-4	4,520	-0.09%
2021/05/06	2.1	271.87	25	277.80	270.00	-22.9	4,514	-0.51%
2021/05/05	3	285.17	3	277.50	287.00	0	4,463	0.00%
2021/05/04	38.1	288.82	0	0.00	281.00	38.1	4,450	0.86%
2021/05/03	4.1	311.07	25	306.08	310.00	-21	4,379	-0.48%
2021/04/29	4	285.88	10	283.30	285.00	-6	4,273	-0.14%
2021/04/28	15	276.93	1	285.00	276.00	14	4,253	0.33%
2021/04/27	1	288.00	5	286.90	287.00	-4	4,267	-0.09%
2021/04/26	5	270.10	2	274.25	268.50	3	4,210	0.07%
2021/04/23	1	263.00	0	0.00	262.00	1	4,211	0.02%
2021/04/22	4.1	269.80	3	269.67	259.00	1.1	4,191	0.03%
2021/04/21	5	283.10	0	0.00	277.50	5	4,115	0.12%
2021/04/20	13	275.15	2	286.01	287.00	11	4,124	0.27%
2021/04/19	1	279.00	0	0.00	275.00	1	4,152	0.02%
2021/04/16	6	288.58	0	0.00	286.00	6	4,120	0.15%
2021/04/15	1	288.00	0	0.00	288.00	1	4,108	0.02%
2021/04/14	19	282.42	21	278.71	282.50	-2	4,119	-0.05%
2021/04/13	18	303.44	5	296.00	295.00	13	4,048	0.32%
2021/04/12	1	314.00	2	314.00	314.00	-1	3,950	-0.03%
2021/04/09	26	283.48	2.2	284.50	285.50	23.8	3,977	0.60%
2021/04/08	11.2	275.71	0	0.00	272.50	11.2	3,999	0.28%
2021/04/07	0.1	280.50	0	0.00	276.00	0.1	4,096	0.00%
2021/04/06	15	278.07	9.1	279.14	270.00	5.9	4,146	0.14%
2021/04/01	3.1	289.07	13	287.73	289.00	-9.9	4,076	-0.24%
2021/03/31	1	288.58	2	289.00	289.00	-1	4,019	-0.02%
2021/03/30	8.1	289.23	28.1	290.10	296.00	-20	3,930	-0.51%
2021/03/29	29.2	282.96	25	281.20	284.50	4.2	3,829	0.11%
2021/03/26	6	252.83	1	243.00	259.00	5	3,755	0.13%
2021/03/25	30	253.55	24.1	259.05	253.00	6	3,691	0.16%
2021/03/24	3.1	241.67	6	248.83	249.00	-3	3,517	-0.08%
2021/03/23	10	222.20	18	222.08	226.50	-8	3,432	-0.23%
2021/03/22	1	206.50	1	205.00	206.00	0	3,317	0.00%
2021/03/19	13	206.04	8	203.69	202.00	5	3,266	0.15%
2021/03/18	5	203.10	163	206.11	208.00	-158	3,208	-4.92%	大賣/鉅額交易
2021/03/17	9	193.28	90	202.98	197.50	-81	3,151	-2.57%
2021/03/16	1	197.50	1	206.00	197.50	0	3,095	0.00%
2021/03/15	54	199.76	2	201.50	202.00	52	3,068	1.69%
2021/03/12	58	197.84	20	207.65	197.00	38	3,041	1.25%
2021/03/11	1	202.00	105	220.16	214.00	-104	2,979	-3.49%	大賣/鉅額交易
2021/03/10	0	0.00	1	207.00	205.00	-1	2,905	-0.03%
2021/03/09	14	185.00	2	191.00	196.00	12	2,892	0.41%
2021/03/08	4	197.00	4	195.50	188.00	0	2,885	0.00%
2021/03/05	4	195.00	2	199.00	203.50	2	2,886	0.07%
2021/03/04	0	0.00	2.1	180.16	185.00	-2.1	2,903	-0.07%
2021/03/03	20	171.38	3	177.00	180.00	17	2,954	0.58%
2021/03/02	86.1	174.90	0	0.00	172.50	86.1	3,103	2.77%
2021/02/26	115	174.87	0	0.00	175.50	115	3,110	3.70%	大買/鉅額交易
2021/02/25	38	182.05	11	191.55	185.00	27	3,088	0.87%
2021/02/23	4	206.25	29	216.74	194.50	-25	3,047	-0.82%
2021/02/22	0	0.00	5	216.00	216.00	-5	2,996	-0.17%
2021/02/19	2	196.50	5	196.50	196.50	-3	3,019	-0.10%
2021/02/18	0	0.00	2	179.00	179.00	-2	3,061	-0.07%
2021/02/17	14	163.00	9	162.17	163.00	5	3,051	0.16%
2021/02/05	20	144.15	29.1	141.78	148.50	-9.1	3,018	-0.30%
2021/02/04	25.1	130.97	2	134.50	135.00	23.1	2,799	0.83%
2021/02/03	6	120.17	21	116.36	123.00	-15	2,649	-0.57%
2021/02/02	31	109.97	5	107.50	112.00	26	2,511	1.04%
2021/02/01	6.1	111.49	6	108.67	110.00	0.1	2,462	0.00%
2021/01/29	9	103.00	3	103.00	103.00	6	2,382	0.25%
2021/01/28	2	105.75	0	0.00	105.50	2	2,359	0.08%
2021/01/27	1	106.50	10	107.50	106.50	-9	2,351	-0.38%
2021/01/26	3	109.00	1	108.00	107.50	2	2,376	0.08%
2021/01/25	8	108.81	4	110.25	107.50	4	2,399	0.17%
2021/01/21	2	104.00	3	106.00	103.50	-1	2,340	-0.04%
2021/01/20	1	103.50	2	107.00	106.00	-1	2,322	-0.04%
2021/01/19	1	102.50	0	0.00	103.00	1	2,267	0.04%
2021/01/18	3	102.50	3	103.50	102.00	0	2,275	0.00%
2021/01/15	0	0.00	1	100.00	98.20	-1	2,249	-0.04%
2021/01/13	2	101.00	1	102.00	100.00	1	2,233	0.04%
2021/01/12	6	103.67	16	106.03	106.50	-10	2,194	-0.46%
2021/01/11	0	0.00	2	99.70	99.10	-2	2,123	-0.09%
2021/01/08	2	98.10	0	0.00	98.40	2	2,119	0.09%
2021/01/07	11	100.45	2	100.45	100.50	9	2,111	0.43%
2021/01/06	15	96.17	1	97.90	95.40	14	2,092	0.67%
2021/01/05	0.2	98.00	2.2	98.64	97.60	-2	2,115	-0.09%
2021/01/04	6	97.08	2	96.50	96.70	4	2,119	0.19%
2020/12/31	12	104.25	1	105.00	103.00	11	2,074	0.53%
2020/12/30	4	112.88	0	0.00	110.00	4	1,991	0.20%
2020/12/29	0	0.00	15	103.43	109.50	-15	1,865	-0.80%
2020/12/28	0	0.00	2	99.90	99.60	-2	1,777	-0.11%
2020/12/25	2	95.80	0	0.00	95.90	2	1,760	0.11%
2020/12/24	3	95.07	0	0.00	95.10	3	1,759	0.17%
2020/12/23	0	0.00	2	95.35	94.00	-2	1,758	-0.11%
2020/12/22	11	99.84	6	93.35	98.40	5	1,761	0.28%
2020/12/21	7	93.09	0	0.00	92.50	7	1,749	0.40%
2020/12/18	1	93.80	0	0.00	93.80	1	1,752	0.06%
2020/12/17	6	94.27	0	0.00	94.10	6	1,757	0.34%
2020/12/16	0	0.00	4	94.10	94.50	-4	1,773	-0.23%
2020/12/15	1	94.80	0	0.00	94.00	1	1,824	0.05%
2020/12/11	0	0.00	1	95.20	94.90	-1	1,842	-0.05%
2020/12/10	0	0.00	8	94.66	93.80	-8	1,835	-0.44%
2020/12/09	6	94.18	0	0.00	93.90	6	1,845	0.33%
2020/12/07	2	96.15	0	0.00	96.00	2	1,857	0.11%
2020/12/03	1	103.50	0	0.00	102.00	1	1,899	0.05%
2020/12/01	0	0.00	2	105.50	103.00	-2	1,916	-0.10%
2020/11/30	2	102.25	3.2	104.91	107.00	-1.2	1,916	-0.06%
2020/11/27	1	102.50	3.1	104.96	102.00	-2.1	1,869	-0.11%
2020/11/26	17	108.12	2	110.25	107.00	15	1,846	0.81%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	2	92.85	2	93.65	93.20	0	1,778	0.00%
2020/11/23	1	91.90	2	92.30	92.60	-1	1,799	-0.06%
2020/11/20	3	92.83	0	0.00	92.10	3	1,802	0.17%
2020/11/19	0	0.00	2	94.20	95.40	-2	1,777	-0.11%
2020/11/18	3	92.57	2	92.65	92.30	1	1,774	0.06%
2020/11/17	0	0.00	1	93.50	94.30	-1	1,804	-0.06%
2020/11/13	1	89.90	2	89.35	89.90	-1	1,883	-0.05%
2020/11/12	1	87.20	1	88.60	88.80	0	1,903	0.00%
2020/11/11	0	0.00	2	89.15	88.50	-2	1,914	-0.10%
2020/11/10	3	88.90	4	87.65	87.90	-1	1,913	-0.05%
2020/11/09	2	84.85	0	0.00	84.60	2	1,929	0.10%
2020/11/06	0	0.00	2	85.55	85.20	-2	1,951	-0.10%
2020/11/04	0	0.00	1	87.20	87.20	-1	2,044	-0.05%
2020/11/03	8	89.15	0	0.00	88.00	8	2,076	0.39%
2020/11/02	0	0.00	8	88.71	90.60	-8	2,065	-0.39%
2020/10/30	2	84.40	0	0.00	83.40	2	2,061	0.10%
2020/10/29	0	0.00	2	86.55	85.80	-2	2,120	-0.09%
2020/10/28	2	85.65	2	86.90	85.20	0	2,189	0.00%
2020/10/27	1	84.20	2	85.55	83.80	-1	2,191	-0.05%
2020/10/26	8	84.19	1	84.30	83.00	7	2,211	0.32%
2020/10/23	1	88.60	0	0.00	87.60	1	2,247	0.04%
2020/10/22	2	87.80	0	0.00	87.40	2	2,355	0.08%
2020/10/19	1	91.00	0	0.00	90.00	1	2,565	0.04%
2020/10/15	1	89.50	5	89.20	89.30	-4	2,676	-0.15%
2020/10/14	1	92.60	2	92.50	91.10	-1	2,804	-0.04%
2020/10/13	3	89.57	0	0.00	89.40	3	2,935	0.10%
2020/10/12	2	94.05	0	0.00	93.10	2	2,944	0.07%
2020/10/08	6	97.68	1	98.10	96.10	5	3,007	0.17%
2020/10/07	1	98.00	0.1	98.50	97.70	0.9	3,065	0.03%
2020/09/17	2	101.00	0	0.00	100.50	2	4,185	0.05%
2020/09/16	2	101.50	0	0.00	101.50	2	4,240	0.05%
2020/09/15	0	0.00	1	98.60	99.00	-1	4,314	-0.02%
2020/09/14	1	97.20	0	0.00	97.00	1	4,433	0.02%
2020/09/11	1	98.00	0	0.00	97.00	1	4,655	0.02%
2020/09/10	0	0.00	11	102.18	100.00	-11	4,852	-0.23%
2020/09/09	11	103.27	0	0.00	101.50	11	4,946	0.22%
2020/09/08	2	103.75	0	0.00	106.50	2	5,090	0.04%
2020/09/07	0	0.00	1	100.00	99.70	-1	5,194	-0.02%
2020/09/03	1	100.00	5	99.70	98.80	-4	5,565	-0.07%
2020/09/01	1	105.00	5	103.50	102.00	-4	5,716	-0.07%
2020/08/31	12	105.79	6	107.00	105.50	6	5,721	0.10%
2020/08/27	1	102.50	0	0.00	104.00	1	5,783	0.02%
2020/08/26	0	0.00	2	102.00	101.00	-2	5,926	-0.03%
2020/08/21	2	96.50	2	103.50	103.50	0	6,248	0.00%
2020/08/19	0	0.00	6	102.50	100.00	-6	6,668	-0.09%
2020/08/18	0	0.00	4	98.60	98.60	-4	6,835	-0.06%
2020/08/17	4	89.70	0	0.00	89.70	4	7,088	0.06%
2020/08/14	1	90.00	1	90.80	91.00	0	7,195	0.00%
2020/08/13	5	91.62	0	0.00	90.00	5	7,469	0.07%
2020/08/11	1	96.30	1	97.50	93.10	0	7,655	0.00%
2020/08/10	1	100.00	0	0.00	100.00	1	7,675	0.01%
2020/08/06	0	0.00	2	103.00	101.00	-2	8,049	-0.02%
2020/08/05	1	101.00	1	102.00	101.00	0	8,139	0.00%
2020/08/04	1	105.00	1	107.00	104.00	0	8,344	0.00%
2020/08/03	2	108.25	2	103.75	108.50	0	8,536	0.00%
2020/07/31	1	99.70	0	0.00	99.00	1	8,874	0.01%
2020/07/30	1	99.10	3	100.00	99.10	-2	8,900	-0.02%
2020/07/29	4	99.18	15	100.57	98.00	-11	8,995	-0.12%
2020/07/28	10	88.06	6	93.77	96.80	4	9,085	0.04%
2020/07/27	1	96.30	0	0.00	96.80	1	9,064	0.01%
2020/07/24	0	0.00	15	108.50	107.00	-15	9,058	-0.17%
2020/07/23	15	114.50	17	110.06	109.00	-2	9,275	-0.02%
2020/07/22	2	111.75	3	113.67	112.00	-1	9,417	-0.01%
2020/07/21	3	105.83	1	106.50	107.50	2	9,504	0.02%
2020/07/20	18	102.14	3	105.67	107.00	15	9,606	0.16%
2020/07/17	1	112.50	1	117.50	112.50	0	9,548	0.00%
2020/07/16	1	125.00	19	125.00	124.50	-18	9,525	-0.19%
2020/07/15	1	129.00	0	0.00	124.50	1	9,663	0.01%
2020/07/13	2	129.75	3	127.00	126.00	-1	9,570	-0.01%
2020/07/10	0	0.00	2	133.75	130.00	-2	9,534	-0.02%
2020/07/09	3	126.83	1	128.00	124.00	2	9,412	0.02%
2020/07/08	4	128.25	5	128.10	127.50	-1	9,332	-0.01%
2020/07/07	13.2	119.01	2	120.50	119.00	11.2	9,215	0.12%
2020/07/06	0.4	123.00	12	122.00	121.50	-11.6	9,209	-0.13%
2020/07/03	7	120.00	0	0.00	121.00	7	9,188	0.08%
2020/07/02	0	0.00	4	124.00	123.00	-4	9,143	-0.04%
2020/07/01	4	120.25	2	118.75	122.50	2	9,107	0.02%
2020/06/30	7	121.36	6	121.67	121.50	1	9,032	0.01%
2020/06/29	0	0.00	2	114.50	118.50	-2	8,874	-0.02%
2020/06/24	2	107.50	0	0.00	108.00	2	8,869	0.02%
2020/06/23	0	0.00	1	113.50	113.00	-1	8,821	-0.01%
2020/06/22	9	113.78	22	114.14	113.50	-13	8,813	-0.15%
2020/06/19	7	114.21	2	115.75	113.50	5	8,763	0.06%
2020/06/18	14	113.82	5	116.20	119.50	9	8,676	0.10%
2020/06/17	2	112.50	8	113.13	115.50	-6	8,475	-0.07%
2020/06/16	1	109.50	1	110.00	105.00	0	8,308	0.00%
2020/06/15	4	107.00	2	108.50	106.00	2	8,290	0.02%
2020/06/12	8	101.48	8	99.16	104.00	0	8,214	0.00%
2020/06/11	6	99.30	2	96.25	96.00	4	8,193	0.05%
2020/06/10	1	104.00	9	102.39	105.50	-8	8,026	-0.10%
2020/06/09	2	93.25	2	91.90	96.30	0	7,856	0.00%
2020/06/08	7	91.29	1	92.00	87.60	6	7,796	0.08%
2020/06/05	1	92.70	2	92.15	91.40	-1	7,751	-0.01%
2020/06/04	3	91.87	1	93.50	91.00	2	7,761	0.03%
2020/06/03	1	92.80	3	93.67	93.90	-2	7,746	-0.03%
2020/06/02	0	0.00	10	93.50	89.00	-10	7,687	-0.13%
2020/06/01	1	100.00	2	102.50	97.00	-1	7,596	-0.01%
2020/05/29	16	101.50	9	101.78	101.50	7	7,519	0.09%
2020/05/28	9	97.50	14	96.53	98.00	-5	7,444	-0.07%
2020/05/27	10	98.95	12	103.16	98.00	-2	7,410	-0.03%
2020/05/26	19	105.18	21	106.10	107.00	-2	7,256	-0.03%
2020/05/25	14	97.51	8	99.05	100.50	6	7,085	0.08%
2020/05/22	24	88.64	6	89.77	91.40	18	7,186	0.25%
2020/05/21	3	83.57	1	83.50	83.10	2	6,910	0.03%
2020/05/20	8	80.95	4	82.53	84.60	4	6,892	0.06%
2020/05/18	0	0.00	5	77.96	78.00	-5	6,790	-0.07%
2020/05/15	4	72.93	2	74.50	72.10	2	6,764	0.03%
2020/05/14	5	73.74	23.8	74.51	73.10	-18.8	6,756	-0.28%
2020/05/13	21.8	73.70	4.3	72.89	75.00	17.4	6,547	0.27%
2020/05/12	3	66.43	6	66.37	68.20	-3	6,365	-0.05%
2020/05/11	7	66.60	16.5	66.83	66.50	-9.5	6,245	-0.15%
2020/05/08	4	73.08	13	74.12	70.40	-9	5,998	-0.15%
2020/05/07	25.5	77.33	15	75.85	78.20	10.5	5,762	0.18%
2020/05/06	2	71.10	0	0.00	71.10	2	5,353	0.04%
2020/05/05	9	63.48	4	63.53	64.70	5	5,321	0.09%
2020/05/04	2	58.05	16	57.11	58.90	-14	5,216	-0.27%
2020/04/30	1	54.60	2	54.65	53.60	-1	5,120	-0.02%
2020/04/29	22	54.03	1	53.60	53.30	21	5,081	0.41%
2020/04/28	5	57.52	8	56.79	55.50	-3	5,019	-0.06%
2020/04/27	5	54.12	16	54.57	54.60	-11	4,773	-0.23%
2020/04/24	2	49.60	1	50.80	49.65	1	4,577	0.02%
2020/04/23	0	0.00	6	49.99	49.90	-6	4,435	-0.14%
2020/04/22	1	47.10	0	0.00	46.80	1	4,259	0.02%
2020/04/21	2	45.93	2.5	46.72	47.00	-0.5	4,177	-0.01%
2020/04/20	6.5	47.31	13	46.91	47.90	-6.5	4,046	-0.16%
2020/04/17	1	43.65	0	0.00	43.55	1	3,852	0.03%
2020/04/16	2	44.25	0	0.00	44.15	2	3,812	0.05%
2020/04/15	1	43.90	0	0.00	43.85	1	3,784	0.03%
2020/04/14	1	46.15	0	0.00	45.25	1	3,722	0.03%
2020/04/10	0	0.00	1	45.60	45.20	-1	3,668	-0.03%
2020/04/09	2	46.40	1	45.90	45.90	1	3,647	0.03%
2020/04/08	2	45.83	1	47.00	47.00	1	3,579	0.03%
2020/04/07	7	45.67	0	0.00	45.55	7	3,517	0.20%
2020/04/06	1	44.65	7	46.57	46.60	-6	3,466	-0.17%
2020/04/01	1	44.25	0	0.00	43.95	1	3,387	0.03%
2020/03/31	1	45.20	1	45.10	45.10	0	3,353	0.00%
2020/03/30	4	45.79	1	46.65	46.00	3	3,322	0.09%
2020/03/27	2	44.30	1	43.75	43.75	1	3,257	0.03%
2020/03/26	12	44.55	0	0.00	45.00	12	3,209	0.37%
2020/03/25	0	0.00	9	43.05	43.35	-9	3,147	-0.29%
2020/03/24	0	0.00	10	43.31	43.00	-10	3,095	-0.32%
2020/03/23	5	44.70	26	44.46	43.40	-21	3,043	-0.69%
2020/03/20	1	45.70	3	45.37	45.10	-2	2,997	-0.07%
2020/03/19	37	44.32	37	43.03	44.10	0	2,933	0.00%
2020/03/18	5	44.54	4	47.23	46.30	1	2,841	0.04%
2020/03/17	22	44.41	29	44.54	45.95	-7	2,740	-0.26%
2020/03/13	7	38.25	3	38.25	38.25	4	2,542	0.16%
2020/03/12	6	42.37	1	42.45	42.45	5	2,510	0.20%
2020/03/11	3	47.50	0	0.00	46.95	3	2,441	0.12%
2020/03/10	7	46.29	3	46.00	46.65	4	2,409	0.17%
2020/03/09	11	52.98	21	50.24	50.10	-10	2,347	-0.43%
2020/03/06	2	51.25	2	52.20	51.40	0	2,282	0.00%
2020/03/05	4	50.29	14	48.75	50.10	-10	2,216	-0.45%
2020/03/04	9	52.70	2	53.00	52.70	7	2,117	0.33%
2020/03/03	2	51.80	23	52.20	51.80	-21	2,073	-1.01%
2020/03/02	39	53.62	0	0.00	54.50	39	2,003	1.95%
2020/02/27	1	50.70	0	0.00	51.00	1	1,886	0.05%
2020/02/26	1.5	51.28	43	52.40	52.50	-41.5	1,814	-2.29%
2020/02/25	58	51.95	21	51.66	52.30	37	1,648	2.24%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/20	10	39.43	1	39.30	39.40	9	1,148	0.78%
2020/02/19	24	42.79	97	41.07	41.50	-73	1,058	-6.90%
2020/02/18	12	39.34	4	39.30	39.40	8	846	0.95%
2020/02/17	20	35.85	2	34.03	35.85	18	687	2.62%
2020/02/14	3	32.87	2	32.85	32.60	1	601	0.17%
2020/02/13	6	32.70	1	33.25	33.00	5	580	0.86%
2020/02/12	2	31.75	1	31.40	31.60	1	526	0.19%
2020/02/11	0	0.00	1	31.80	31.45	-1	516	-0.19%
2020/02/10	2	32.20	28	31.80	32.00	-26	505	-5.14%
2020/02/07	1	31.45	1	31.30	31.50	0	477	0.00%
2020/02/06	1	31.60	0	0.00	31.05	1	466	0.21%
2020/02/05	1	30.90	5	31.00	30.90	-4	451	-0.89%
2020/02/04	6	32.26	2	32.00	32.10	4	433	0.92%
2020/02/03	1	34.00	1	34.00	34.90	0	371	0.00%
2020/01/30	2	33.80	0	0.00	33.80	2	254	0.78%
2020/01/20	0	0.00	4	30.75	30.75	-4	231	-1.73%
2020/01/09	1	28.85	0	0.00	28.90	1	202	0.49%
2020/01/07	0	0.00	6	29.80	29.55	-6	198	-3.03%
2020/01/03	0	0.00	1	30.50	29.80	-1	183	-0.55%
2019/12/30	2	28.75	0	0.00	28.70	2	162	1.23%
2019/12/25	0	0.00	36	28.50	28.80	-36	154	-23.29%
2019/11/28	10	27.70	0	0.00	27.70	10	103	9.69%
2019/11/22	0	0.00	1	28.00	28.00	-1	102	-0.98%
2019/10/25	0	0.00	1	27.60	27.60	-1	97	-1.03%
2019/09/26	0	0.00	1	28.00	28.00	-1	118	-0.84%
2019/08/08	0	0.00	3	29.30	29.45	-3	105	-2.84%
2019/07/26	1	31.65	0	0.00	31.80	1	108	0.92%
2019/07/12	1	32.00	0	0.00	32.20	1	111	0.90%
2019/06/25	0	0.00	2	32.08	32.10	-2	143	-1.39%
2019/06/20	0	0.00	4	31.79	31.75	-4	150	-2.66%
2019/06/18	0	0.00	1	31.60	31.60	-1	153	-0.65%
2019/05/29	0	0.00	2	32.20	32.20	-2	225	-0.89%
2019/05/16	0	0.00	1	32.30	32.25	-1	238	-0.42%
2019/05/13	0	0.00	1	33.10	32.95	-1	238	-0.42%
2019/05/10	0	0.00	7	33.43	33.60	-7	239	-2.93%
2019/05/09	0	0.00	1	33.95	33.20	-1	238	-0.42%
2019/05/08	0	0.00	3	34.05	34.00	-3	236	-1.27%
2019/05/07	1	34.30	0	0.00	34.30	1	236	0.42%
2019/05/06	0	0.00	4	34.30	34.10	-4	236	-1.69%
2019/04/30	0	0.00	5	34.30	34.35	-5	236	-2.12%
2019/04/16	0	0.00	3	35.80	35.70	-3	239	-1.25%
2019/04/11	0	0.00	1	36.40	36.00	-1	238	-0.42%
2019/04/10	1	36.30	0	0.00	36.20	1	235	0.42%
2019/04/01	0	0.00	9	35.00	34.90	-9	225	-3.99%
2019/03/21	0	0.00	6	35.78	35.70	-6	231	-2.59%
2019/03/06	4	38.50	4	38.80	38.30	0	267	0.00%
2019/02/20	4	35.78	0	0.00	35.60	4	248	1.61%
2019/02/14	0	0.00	1	36.05	35.85	-1	241	-0.41%
2019/01/25	1	35.00	0	0.00	35.30	1	256	0.39%
2019/01/14	0	0.00	2	35.80	35.80	-2	296	-0.68%
2018/12/22	1	35.80	0	0.00	35.75	1	484	0.21%
2018/12/20	3	37.00	0	0.00	36.40	3	482	0.62%
2018/12/05	0	0.00	4	38.50	38.50	-4	510	-0.78%
2018/12/04	5	37.44	0	0.00	37.10	5	496	1.01%
2018/12/03	5	38.21	0	0.00	37.70	5	498	1.00%
2018/11/30	4	37.68	0	0.00	37.40	4	486	0.82%
2018/11/28	1	36.60	0	0.00	36.50	1	471	0.21%
2018/11/26	0	0.00	1	36.60	36.70	-1	467	-0.21%
2018/11/23	1	36.10	0	0.00	36.00	1	467	0.21%
2018/11/20	0	0.00	1	37.55	36.80	-1	462	-0.22%
2018/11/19	1	36.00	0	0.00	36.30	1	454	0.22%
2018/11/08	0	0.00	1	36.95	36.60	-1	447	-0.22%
2018/11/07	1	36.10	0	0.00	36.10	1	444	0.22%
2018/11/06	3	36.28	0	0.00	36.10	3	449	0.67%
2018/11/05	5	36.34	1	37.10	36.75	4	447	0.89%
2018/11/02	8	36.25	0	0.00	36.20	8	444	1.80%
2018/11/01	0	0.00	5	36.15	36.50	-5	440	-1.13%
2018/10/25	0	0.00	5	34.90	34.20	-5	416	-1.20%
2018/10/23	0	0.00	5	36.20	36.00	-5	409	-1.22%
2018/10/15	0	0.00	1	36.60	36.55	-1	404	-0.25%
2018/10/11	2	34.10	0	0.00	34.15	2	388	0.51%
2018/10/09	5	38.40	0	0.00	37.85	5	367	1.36%
2018/10/08	1	41.80	2	40.93	40.45	-1	349	-0.29%
2018/10/04	10	39.03	0	0.00	38.60	10	298	3.35%
2018/09/27	1	34.50	1	34.70	34.65	0	216	0.00%
2018/09/13	0	0.00	2	34.53	35.05	-2	283	-0.70%
2018/09/12	2	36.80	1	35.75	36.55	1	287	0.35%
2018/09/11	0	0.00	1	35.25	34.90	-1	265	-0.38%
2018/09/10	0	0.00	14	34.02	33.80	-14	262	-5.33%
2018/09/07	0	0.00	6	34.69	33.50	-6	259	-2.31%
2018/09/06	0	0.00	1	33.15	33.05	-1	253	-0.39%
2018/08/28	0	0.00	1	31.10	31.40	-1	271	-0.37%
2018/08/03	4	34.06	0	0.00	34.00	4	343	1.16%
2018/08/01	1	34.10	0	0.00	34.50	1	357	0.28%
2018/07/31	1	34.10	0	0.00	34.10	1	358	0.28%
2018/07/24	0	0.00	2	35.40	35.10	-2	433	-0.46%
2018/07/23	2	35.05	1	34.10	35.30	1	444	0.22%
2018/07/20	0	0.00	2	33.90	33.70	-2	472	-0.42%
2018/07/17	0	0.00	1	34.60	34.60	-1	569	-0.18%
2018/07/16	0	0.00	1	34.35	34.30	-1	587	-0.17%
2018/07/11	0	0.00	1	34.90	34.35	-1	773	-0.13%
2018/07/02	0	0.00	4	35.85	35.90	-4	968	-0.41%
2018/06/28	2	35.30	3	36.13	35.15	-1	975	-0.10%
2018/06/27	0	0.00	6	35.59	35.55	-6	977	-0.61%
2018/06/26	0	0.00	3	35.77	35.50	-3	982	-0.31%
2018/06/25	2	37.40	0	0.00	37.00	2	977	0.20%
2018/06/22	0	0.00	3	37.78	38.50	-3	959	-0.31%
2018/06/21	1	34.05	4	35.33	35.60	-3	923	-0.32%
2018/06/11	0	0.00	1	33.00	32.85	-1	958	-0.10%
2018/06/08	0	0.00	1	33.15	33.00	-1	973	-0.10%
2018/06/07	0	0.00	1	33.15	33.50	-1	973	-0.10%
2018/06/06	0	0.00	1	33.00	33.05	-1	972	-0.10%
2018/06/05	0	0.00	2	33.85	32.95	-2	971	-0.21%
2018/05/31	0	0.00	1	32.70	32.70	-1	971	-0.10%
2018/05/28	1	31.95	0	0.00	31.90	1	977	0.10%
2018/05/23	3	32.30	0	0.00	32.30	3	986	0.30%
2018/05/15	4	31.81	3	32.95	32.85	1	1,020	0.10%
2018/05/14	2	33.15	1	34.00	33.35	1	1,030	0.10%
2018/05/11	2	34.60	0	0.00	34.60	2	1,048	0.19%
2018/05/09	3	34.95	0	0.00	34.75	3	1,087	0.28%
2018/05/04	8	34.88	0	0.00	35.35	8	1,101	0.73%
2018/05/03	9	37.03	0	0.00	36.65	9	1,079	0.83%
2018/05/02	9	39.56	0	0.00	39.15	9	1,060	0.85%
2018/04/30	1	38.35	0	0.00	38.65	1	1,049	0.10%
2018/04/26	2	39.08	1	40.75	39.00	1	1,040	0.10%
2018/04/25	2	41.15	2	40.48	40.80	0	1,012	0.00%
2018/04/24	2	42.70	5	41.74	43.00	-3	992	-0.30%
2018/04/23	2	41.95	0	0.00	41.60	2	967	0.21%
2018/04/20	3	40.07	0	0.00	40.20	3	951	0.32%
2018/04/19	0	0.00	4	41.58	41.20	-4	951	-0.42%
2018/04/18	0	0.00	3	40.02	39.45	-3	920	-0.33%
2018/04/17	49	42.44	5	41.74	41.00	44	882	4.99%