高端疫苗 (6547)-華南永昌-高雄券商分點個股進出

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
52.4
漲跌
▲0.1
漲幅
+0.19%
成交量
1,055張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:14:30

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

高端疫苗 (6547)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	0	0.00	3	52.83	52.40	-3	1,392	-0.22%
2024/05/02	0	52.50	0	0.00	52.30	0	1,409	0.00%
2024/04/30	0	52.10	2	52.20	51.60	-2	1,406	-0.14%
2024/04/29	10	51.20	0	0.00	52.00	10	1,408	0.71%
2024/04/26	3	51.33	7	51.40	51.30	-4	1,411	-0.28%
2024/04/25	0	0.00	11	52.04	52.00	-11	1,455	-0.76%
2024/04/24	2	52.40	11	52.40	52.50	-9	1,468	-0.61%
2024/04/23	0	0.00	3	50.33	50.30	-3	1,484	-0.20%
2024/04/22	10	49.00	2	49.15	49.15	8	1,492	0.54%
2024/04/19	4	48.50	0	0.00	48.50	4	1,544	0.26%
2024/04/18	2	50.55	1	50.40	50.20	1	1,568	0.06%
2024/04/17	1	51.10	2	51.60	51.30	-1	1,615	-0.06%
2024/04/16	7.2	49.08	2	48.60	48.50	5.2	1,602	0.32%
2024/04/15	13	50.80	0	0.00	50.70	13	1,585	0.82%
2024/04/12	1	52.20	0.3	52.20	52.20	0.7	1,571	0.04%
2024/04/11	12	52.22	0	52.55	52.10	12	1,584	0.76%
2024/04/10	0	0.00	4.3	52.87	53.00	-4.3	1,583	-0.27%
2024/04/09	5	52.00	2	52.00	52.10	3	1,581	0.19%
2024/04/08	1	51.80	0	0.00	51.70	1	1,598	0.06%
2024/04/03	2	51.80	0	0.00	51.80	2	1,598	0.13%
2024/04/02	5	52.00	0	0.00	52.40	5	1,596	0.31%
2024/04/01	15	52.83	3	52.80	52.90	12	1,587	0.76%
2024/03/29	0	52.10	0	0.00	52.00	0	1,581	0.00%
2024/03/28	4	52.23	1	52.60	52.20	3	1,585	0.19%
2024/03/27	0	0.00	4	52.30	52.40	-4	1,586	-0.25%
2024/03/26	1	52.00	0	0.00	52.00	1	1,596	0.06%
2024/03/25	0	53.25	3	53.47	53.50	-3	1,596	-0.19%
2024/03/22	2	51.90	0	0.00	53.00	2	1,597	0.13%
2024/03/21	2	53.25	0	0.00	53.10	2	1,572	0.13%
2024/03/20	1	54.00	1	53.90	53.90	0	1,585	0.00%
2024/03/19	8	53.73	0	0.00	53.30	8	1,596	0.50%
2024/03/18	0	54.20	0	0.00	54.00	0	1,598	0.00%
2024/03/14	0	54.00	0	0.00	54.00	0	1,693	0.00%
2024/03/13	1	54.97	0	0.00	54.00	1	1,702	0.06%
2024/03/12	6	55.70	0	0.00	55.70	6	1,718	0.35%
2024/03/11	3	55.97	2	55.95	55.20	1	1,733	0.06%
2024/03/08	8	58.20	0	0.00	57.50	8	1,760	0.46%
2024/03/07	3	58.96	6	58.27	59.30	-3	1,806	-0.17%
2024/03/06	1	59.10	0	0.00	59.10	1	1,805	0.06%
2024/03/05	3	59.90	7	59.40	59.30	-4	1,811	-0.22%
2024/03/04	0.2	60.10	16	59.90	60.00	-15.8	1,813	-0.87%
2024/02/27	3	61.00	0	0.00	61.40	3	1,854	0.16%
2024/02/26	5	61.20	1	61.70	61.50	4	1,860	0.21%
2024/02/23	1	60.80	0	0.00	60.60	1	1,854	0.05%
2024/02/22	5	61.16	0	0.00	60.80	5	1,859	0.27%
2024/02/21	0	62.30	0	0.00	61.90	0	1,850	0.00%
2024/02/20	0	0.00	1	62.70	62.30	-1	1,862	-0.05%
2024/02/19	1	62.90	0	0.00	62.90	1	1,888	0.05%
2024/02/15	3	62.03	0	0.00	61.80	3	1,890	0.16%
2024/02/05	10.2	64.93	11	65.22	65.30	-0.9	1,870	-0.05%
2024/02/02	1.1	59.07	0	0.00	60.10	1.1	1,786	0.06%
2024/01/30	2	60.30	0	0.00	60.00	2	1,806	0.11%
2024/01/29	16	60.90	1	61.30	61.30	15	1,820	0.82%
2024/01/26	0	61.40	0	0.00	60.90	0	1,825	0.00%
2024/01/25	1	62.19	0	0.00	61.40	1	1,817	0.06%
2024/01/23	0.1	63.50	0	0.00	63.30	0.1	1,807	0.00%
2024/01/22	3	63.27	2	63.85	63.00	1	1,810	0.06%
2024/01/19	5	63.34	15	63.01	63.10	-10	1,816	-0.55%
2024/01/18	16	65.59	0	0.00	65.40	16	1,776	0.90%
2024/01/17	8	68.56	7	68.23	67.20	1	1,764	0.06%
2024/01/16	1	67.30	15	67.40	67.00	-14	1,741	-0.80%
2024/01/15	1	68.80	9	69.74	68.60	-8	1,750	-0.46%
2024/01/12	0	68.20	5	67.92	68.00	-5	1,705	-0.29%
2024/01/11	8	65.15	0	0.00	65.30	8	1,683	0.48%
2024/01/08	1	68.60	0	0.00	68.40	1	1,688	0.06%
2024/01/04	3	67.93	0	0.00	67.70	3	1,713	0.18%
2024/01/03	1	68.50	0	0.00	68.30	1	1,768	0.06%
2024/01/02	4	68.78	1	68.80	68.50	3	1,817	0.17%
2023/12/29	3	69.97	0	0.00	70.10	3	1,808	0.17%
2023/12/28	1	69.80	1	70.20	70.00	0	1,819	0.00%
2023/12/27	0	0.00	1	70.20	69.90	-1	1,898	-0.05%
2023/12/25	0	69.10	0	0.00	69.00	0	1,917	0.00%
2023/12/22	0	0.00	1	69.80	69.40	-1	1,926	-0.05%
2023/12/21	5	70.28	1	70.60	69.40	4	1,938	0.21%
2023/12/20	1	69.90	0	0.00	69.80	1	1,939	0.05%
2023/12/19	1	69.40	11	68.95	69.20	-10	1,942	-0.51%
2023/12/18	0	70.30	2	69.80	69.30	-2	1,946	-0.10%
2023/12/15	1	70.00	0	0.00	69.70	1	1,946	0.05%
2023/12/14	2	70.20	0	0.00	69.70	2	1,953	0.10%
2023/12/13	0	0.00	10	70.70	70.40	-10	1,948	-0.51%
2023/12/12	2	71.35	3	70.70	70.60	-1	1,971	-0.05%
2023/12/11	50	71.93	0	0.00	71.10	50	1,981	2.52%
2023/12/08	0	75.30	2	75.55	75.80	-2	1,950	-0.10%
2023/12/07	0	0.00	15	75.97	75.00	-15	1,977	-0.76%
2023/12/06	0	0.00	1.7	75.89	74.80	-1.7	2,015	-0.09%
2023/12/05	3.1	74.25	12	74.08	75.90	-8.9	2,026	-0.44%
2023/12/04	23	74.43	13	75.01	74.80	10	1,996	0.50%
2023/12/01	0	72.70	8	72.73	72.70	-8	1,987	-0.40%
2023/11/30	2	71.60	1	71.90	71.90	1	2,096	0.05%
2023/11/29	0	0.00	0.2	71.10	71.00	-0.2	2,234	-0.01%
2023/11/27	5	70.20	1	70.70	69.80	4	2,958	0.14%
2023/11/24	0	0.00	1	69.40	68.70	-1	2,948	-0.03%
2023/11/22	1.5	67.97	0	68.10	67.90	1.5	2,972	0.05%
2023/11/21	1.5	67.73	3	68.00	67.80	-1.5	2,978	-0.05%
2023/11/20	1	67.10	0	0.00	67.70	1	2,984	0.03%
2023/11/17	1	67.90	0	0.00	67.60	1	3,003	0.03%
2023/11/16	5.1	67.87	0	0.00	67.70	5.1	3,000	0.17%
2023/11/15	2	69.40	2	69.30	69.10	0	3,000	0.00%
2023/11/13	5	70.00	0	72.30	69.60	5	3,025	0.17%
2023/11/10	1	71.00	0	0.00	70.70	1	3,039	0.03%
2023/11/09	5	72.20	0	0.00	72.00	5	3,059	0.16%
2023/11/08	2	73.20	1	73.00	72.80	1	3,140	0.03%
2023/11/07	13	73.40	2	73.50	72.90	11	3,233	0.34%
2023/11/06	0.1	72.60	1	72.90	73.10	-1	3,228	-0.03%
2023/11/03	1	71.60	1	71.70	71.30	0	3,204	0.00%
2023/11/02	0.1	71.05	5	71.00	71.10	-4.9	3,205	-0.15%
2023/10/31	0	0.00	5	69.92	69.60	-5	3,219	-0.16%
2023/10/26	1	69.63	0	0.00	69.60	1	3,261	0.03%
2023/10/25	5.1	71.20	0	0.00	70.90	5.1	3,262	0.16%
2023/10/24	1	70.80	1	70.60	71.00	0	3,262	0.00%
2023/10/23	1	69.60	2	70.65	70.50	-1	3,266	-0.03%
2023/10/20	2.1	69.30	4	68.80	68.70	-1.9	3,254	-0.06%
2023/10/19	7	70.80	4	70.53	70.20	3	3,244	0.09%
2023/10/18	8.1	71.02	1	70.60	69.70	7.1	3,254	0.22%
2023/10/17	3	72.47	0	0.00	72.30	3	3,239	0.09%
2023/10/13	0	0.00	2	74.00	72.70	-2	3,238	-0.06%
2023/10/11	9.1	73.43	1	73.30	72.10	8.1	3,236	0.25%
2023/10/06	0.1	76.20	6	75.97	76.20	-6	3,216	-0.18%
2023/10/05	0	0.00	2	74.00	74.00	-2	3,163	-0.06%
2023/10/04	0.1	74.00	0	0.00	73.40	0.1	3,160	0.00%
2023/10/03	5.1	74.62	3	76.07	74.00	2.1	3,151	0.07%
2023/10/02	0	0.00	1	72.90	73.60	-1	3,077	-0.03%
2023/09/27	4	71.78	2	73.50	73.50	2	3,073	0.07%
2023/09/26	1	72.90	1	72.30	72.00	0	3,062	0.00%
2023/09/25	0.1	73.70	2	74.00	73.30	-2	3,057	-0.06%
2023/09/22	2	71.70	0	0.00	72.90	2	3,063	0.07%
2023/09/21	1	72.10	4	72.35	72.10	-3	3,087	-0.10%
2023/09/20	0	0.00	1	73.30	73.00	-1	3,081	-0.03%
2023/09/19	2.1	73.45	4	73.98	73.70	-2	3,079	-0.06%
2023/09/18	0	73.40	3	72.80	72.60	-3	3,054	-0.10%
2023/09/15	1	73.61	1	74.30	73.50	0	3,046	0.00%
2023/09/14	2	74.05	0	0.00	73.50	2	3,022	0.07%
2023/09/13	0	0.00	6	73.33	73.90	-6	3,015	-0.20%
2023/09/12	8	70.33	9	70.67	70.00	-1	2,982	-0.03%
2023/09/11	8.1	72.78	27	73.94	72.00	-18.9	2,948	-0.64%
2023/09/08	8	73.44	2	74.00	73.40	6	2,883	0.21%
2023/09/07	4	72.90	13	73.03	72.70	-9	2,863	-0.31%
2023/09/06	1	73.69	3	73.37	72.50	-2	2,844	-0.07%
2023/09/05	39.1	71.94	64	70.53	72.70	-24.9	2,784	-0.90%
2023/09/04	29.1	73.39	48.8	73.20	72.70	-19.7	2,640	-0.75%
2023/09/01	25.1	77.94	70	79.93	77.60	-44.9	2,495	-1.80%
2023/08/31	112.3	76.29	19.1	76.30	76.30	93.2	2,029	4.59%	大買/
2023/08/30	5	69.40	8.5	69.40	69.40	-3.5	1,765	-0.20%
2023/08/29	4	62.73	4	63.50	63.10	0	1,747	0.00%
2023/08/28	0	0.00	1	61.60	61.60	-1	1,725	-0.06%
2023/08/25	3	61.07	20	61.25	60.90	-17	1,738	-0.98%
2023/08/24	2	61.75	0.1	62.20	61.20	1.9	1,739	0.11%
2023/08/23	8.1	62.63	3	63.53	62.30	5.1	1,741	0.29%
2023/08/22	3	63.30	0	0.00	62.80	3	1,736	0.17%
2023/08/21	1	63.70	8	63.34	63.00	-7	1,769	-0.40%
2023/08/18	4	61.50	18	61.71	61.00	-14	1,762	-0.79%
2023/08/17	0	62.60	11	62.79	62.50	-11	1,804	-0.61%
2023/08/16	8	62.55	1	63.50	63.50	7	1,798	0.39%
2023/08/15	9	62.63	2	63.30	63.40	7	1,778	0.40%
2023/08/14	7.1	63.55	2	63.30	62.70	5.1	1,747	0.29%
2023/08/11	13	61.19	132	62.60	62.50	-119	1,653	-7.20%	大賣/鉅額交易
2023/08/10	15	58.03	1	58.50	57.90	14	1,566	0.89%
2023/08/09	1	59.10	1	59.70	59.10	0	1,572	0.00%
2023/08/08	1.1	58.93	0	0.00	59.10	1.1	1,592	0.07%
2023/08/07	0	59.50	2	59.60	59.00	-2	1,611	-0.12%
2023/08/04	2.2	58.99	0	0.00	59.00	2.2	1,619	0.13%
2023/08/02	0	57.70	4	58.20	57.80	-4	1,627	-0.24%
2023/08/01	4	57.03	1	57.10	57.00	3	1,638	0.18%
2023/07/31	13.1	57.02	1	57.20	57.00	12.1	1,660	0.73%
2023/07/27	0	59.60	0	0.00	58.80	0	1,682	0.00%
2023/07/26	2	60.00	0	0.00	58.70	2	1,689	0.12%
2023/07/25	0	0.00	5	59.90	60.20	-5	1,692	-0.30%
2023/07/21	10.1	60.81	2	62.50	60.40	8.1	1,724	0.47%
2023/07/20	2	60.80	0	0.00	61.70	2	1,745	0.11%
2023/07/19	20	61.33	25.1	61.41	60.90	-5.1	1,827	-0.28%
2023/07/18	4	59.72	0	0.00	59.00	4	1,859	0.22%
2023/07/17	5	60.08	0	0.00	60.30	5	1,953	0.26%
2023/07/14	12	57.84	0	0.00	57.80	12	1,999	0.60%
2023/07/13	8.1	58.04	0	0.00	57.50	8.1	2,108	0.38%
2023/07/11	0	60.00	0	0.00	60.00	0	2,941	0.00%
2023/07/06	10	60.60	8	61.03	60.50	2	3,018	0.07%
2023/07/05	0.1	61.70	2	62.00	61.10	-2	3,025	-0.06%
2023/07/03	2.1	61.32	0	0.00	61.10	2.1	3,076	0.07%
2023/06/30	20	61.70	0.1	62.40	61.60	19.9	3,072	0.65%
2023/06/29	0.1	63.00	4.5	62.87	63.00	-4.4	3,060	-0.14%
2023/06/28	0	0.00	2	61.50	61.30	-2	3,035	-0.07%
2023/06/27	0	0.00	4	60.90	60.50	-4	3,057	-0.13%
2023/06/26	2	60.20	25.9	60.10	60.00	-23.9	3,065	-0.78%
2023/06/21	4	60.13	1	60.10	60.00	3	3,074	0.10%
2023/06/20	11	60.10	0	0.00	60.10	11	3,089	0.36%
2023/06/19	61	61.30	4	61.98	61.00	57	3,094	1.84%
2023/06/16	0	0.00	8	61.49	61.50	-8	3,100	-0.26%
2023/06/14	13	59.79	0	0.00	59.40	13	3,105	0.42%
2023/06/13	3	59.70	0	0.00	59.50	3	3,129	0.10%
2023/06/12	1	60.20	0	0.00	60.30	1	3,157	0.03%
2023/06/09	0	0.00	4	61.18	61.20	-4	3,173	-0.13%
2023/06/08	2	61.35	0	0.00	61.10	2	3,238	0.06%
2023/06/07	0	0.00	1	62.30	61.90	-1	3,353	-0.03%
2023/06/06	1	60.80	6	62.13	62.60	-5	3,492	-0.14%
2023/06/02	4	61.63	6	61.75	61.50	-2	3,541	-0.06%
2023/06/01	2	62.00	0	0.00	62.00	2	3,573	0.06%
2023/05/31	2	61.70	0	0.00	62.00	2	3,607	0.06%
2023/05/30	2	62.00	0	0.00	61.90	2	3,663	0.05%
2023/05/29	4.9	63.12	30	62.93	62.60	-25.1	3,766	-0.67%
2023/05/26	3	62.66	70	62.36	62.40	-67	3,781	-1.77%
2023/05/25	23	65.12	20	64.28	63.50	3	3,810	0.08%
2023/05/24	2.5	63.06	7	63.49	64.20	-4.5	3,815	-0.12%
2023/05/23	9.1	63.55	3	62.67	63.60	6.1	3,818	0.16%
2023/05/22	1	60.10	3	60.47	60.40	-2	3,809	-0.05%
2023/05/19	31	58.94	0	0.00	58.80	31	3,904	0.79%
2023/05/18	11	59.20	12	59.66	59.20	-1	3,913	-0.03%
2023/05/17	0	0.00	1	59.70	59.10	-1	3,946	-0.03%
2023/05/16	10	58.30	33	58.28	58.60	-23	3,952	-0.58%
2023/05/15	53	58.62	0	0.00	58.50	53	4,010	1.32%
2023/05/12	1	59.50	1	60.40	60.00	0	4,033	0.00%
2023/05/11	7	60.49	0	0.00	60.40	7	4,047	0.17%
2023/05/10	2	61.45	1	62.40	62.70	1	4,056	0.02%
2023/05/09	2	62.35	0	0.00	61.70	2	4,103	0.05%
2023/05/08	6	63.90	0	0.00	63.60	6	4,094	0.15%
2023/05/05	18	66.03	8	65.79	65.50	10	4,068	0.25%
2023/05/04	7	63.04	6	62.80	63.50	1	4,039	0.03%
2023/05/03	5	64.90	36	63.66	63.30	-31	4,031	-0.77%
2023/05/02	16	66.12	0	0.00	65.60	16	4,029	0.40%
2023/04/27	6	66.10	0	0.00	65.70	6	4,041	0.15%
2023/04/26	9	66.47	0	0.00	66.50	9	4,036	0.22%
2023/04/25	24	68.62	16	67.70	67.50	8	4,029	0.20%
2023/04/24	5	68.46	7	69.11	67.60	-2	3,998	-0.05%
2023/04/21	15	67.53	0	0.00	65.70	15	3,913	0.38%
2023/04/20	4	69.15	41	70.68	68.50	-37	3,880	-0.95%
2023/04/19	3	68.57	3	69.27	69.40	0	3,802	0.00%
2023/04/18	15.1	68.99	21	67.78	67.50	-5.9	3,811	-0.15%
2023/04/17	118.5	70.65	95	69.90	69.90	23.5	3,746	0.63%	大買/
2023/04/14	84.5	68.48	107.1	68.22	69.30	-22.6	3,283	-0.69%	大賣/
2023/04/13	31	63.00	5.1	63.00	63.00	25.9	3,004	0.86%
2023/04/11	29	56.92	0	57.00	56.90	29	3,152	0.92%
2023/04/10	3	58.80	2	58.30	58.10	1	3,158	0.03%
2023/04/07	1	60.10	3	59.40	59.30	-2	3,155	-0.06%
2023/03/31	0	0.00	5.3	57.72	57.90	-5.3	3,155	-0.17%
2023/03/29	2	57.40	2	57.10	57.20	0	3,240	0.00%
2023/03/27	0	0.00	2	58.10	58.30	-2	3,262	-0.06%
2023/03/23	1	57.00	2	57.00	56.80	-1	3,279	-0.03%
2023/03/22	1	58.00	31	58.29	57.90	-30	3,292	-0.91%
2023/03/21	2	57.45	51	58.12	57.90	-49	3,297	-1.49%
2023/03/17	4	56.70	1	57.00	56.80	3	3,335	0.09%
2023/03/16	81	57.29	3.5	58.11	56.40	77.5	3,347	2.32%
2023/03/15	2	58.45	5	58.62	59.50	-3	3,367	-0.09%
2023/03/13	5	57.24	0	0.00	57.00	5	3,474	0.14%
2023/03/10	12	61.46	12	60.70	60.40	0	3,440	0.00%
2023/03/09	33	60.84	87	60.91	62.10	-54	3,367	-1.60%
2023/03/08	60	56.50	1	57.00	56.50	59	3,287	1.79%
2023/03/07	2	56.05	63.3	56.07	56.40	-61.3	3,378	-1.82%
2023/03/06	1.1	55.69	1	56.50	55.70	0.1	3,475	0.00%
2023/03/03	4	56.58	0	0.00	56.40	4	3,480	0.12%
2023/03/02	20	56.60	24.3	57.38	56.60	-4.3	3,467	-0.13%
2023/03/01	15	57.94	0	0.00	57.20	15	3,427	0.44%
2023/02/24	4	62.05	0	0.00	61.70	4	3,384	0.12%
2023/02/23	3	62.80	1	63.50	63.00	2	3,416	0.06%
2023/02/22	1	61.30	1	61.10	61.10	0	3,423	0.00%
2023/02/21	2	63.25	0	0.00	63.00	2	3,599	0.06%
2023/02/20	0	63.10	2	63.10	63.30	-2	3,668	-0.05%
2023/02/17	9	64.01	1	64.10	63.80	8	3,653	0.22%
2023/02/15	1	66.70	0	0.00	67.70	1	3,653	0.03%
2023/02/14	3	68.13	0	0.00	68.10	3	3,696	0.08%
2023/02/13	3	68.33	3	69.40	68.20	0	3,811	0.00%
2023/02/10	1	71.50	1.5	72.03	71.50	-0.5	3,829	-0.01%
2023/02/09	4	74.30	1	73.90	73.50	3	4,065	0.07%
2023/02/08	23	75.09	0	0.00	75.20	23	4,044	0.57%
2023/02/07	2	76.35	7	77.21	77.20	-5	4,045	-0.12%
2023/02/01	0	0.00	1	74.70	74.30	-1	4,171	-0.02%
2023/01/31	0	0.00	3	73.60	73.40	-3	4,232	-0.07%
2023/01/30	4	71.93	0	0.00	71.80	4	4,322	0.09%
2023/01/17	3	71.60	0	0.00	71.20	3	4,389	0.07%
2023/01/16	0	0.00	1	73.70	73.30	-1	4,494	-0.02%
2023/01/13	0	0.00	1	72.70	72.00	-1	4,632	-0.02%
2023/01/10	2	72.85	0	0.00	73.20	2	4,728	0.04%
2023/01/09	10	74.51	6	74.60	75.20	4	4,756	0.08%
2023/01/06	4	73.50	16	74.31	72.90	-12	4,788	-0.25%
2023/01/05	1	72.40	3	72.77	73.50	-2	4,804	-0.04%
2023/01/04	0	0.00	18	69.49	70.80	-18	4,912	-0.37%
2023/01/03	18	67.21	1	66.10	67.90	17	4,958	0.34%
2022/12/30	3	63.37	5	64.42	69.50	-2	4,921	-0.04%
2022/12/29	3	67.70	0	0.00	68.00	3	4,795	0.06%
2022/12/28	2	71.00	0	0.00	68.60	2	4,816	0.04%
2022/12/27	2	72.50	0	0.00	73.00	2	4,830	0.04%
2022/12/26	5	72.96	4	74.45	73.00	1	4,857	0.02%
2022/12/23	1	69.90	0	0.00	71.10	1	4,876	0.02%
2022/12/22	0	0.00	1	71.20	70.90	-1	4,939	-0.02%
2022/12/21	4	70.48	2	71.40	71.20	2	4,991	0.04%
2022/12/20	4	72.70	2	71.85	72.00	2	5,026	0.04%
2022/12/19	1	76.70	0	0.00	76.40	1	5,090	0.02%
2022/12/16	1	76.30	0	0.00	76.30	1	5,213	0.02%
2022/12/15	34	78.64	0	0.00	78.60	34	5,303	0.64%
2022/12/14	1.5	78.18	5	78.38	80.90	-3.5	5,426	-0.06%
2022/12/13	4	80.08	2	80.85	80.00	2	5,462	0.04%
2022/12/12	35	79.41	1	80.50	79.30	34	5,510	0.62%
2022/12/09	3	81.90	5	82.66	82.60	-2	5,613	-0.04%
2022/12/08	4.7	80.41	5	81.82	81.80	-0.3	5,606	0.00%
2022/12/07	4	80.73	1	79.60	79.10	3	5,618	0.05%
2022/12/06	18	83.02	13	82.67	81.40	5	5,603	0.09%
2022/12/05	1	83.00	55	82.91	82.80	-54	5,522	-0.98%
2022/12/02	10	81.01	1	82.10	80.90	9	5,491	0.16%
2022/12/01	2	80.90	1	80.50	80.70	1	5,476	0.02%
2022/11/30	0	0.00	5	80.80	81.00	-5	5,472	-0.09%
2022/11/29	7	78.70	16	78.42	79.40	-9	5,442	-0.17%
2022/11/28	10	73.14	8	74.16	74.90	2	5,366	0.04%
2022/11/25	8	76.38	2	78.60	75.70	6	5,464	0.11%
2022/11/24	7	77.86	0	0.00	77.80	7	5,488	0.13%
2022/11/23	2	79.70	3	78.93	78.60	-1	5,484	-0.02%
2022/11/22	2	78.75	17	78.42	78.10	-15	5,474	-0.27%
2022/11/21	1	80.20	4	81.53	80.20	-3	5,421	-0.06%
2022/11/18	3	80.00	3	79.80	79.40	0	5,382	0.00%
2022/11/17	65.5	80.20	3	81.27	79.30	62.5	5,383	1.16%
2022/11/16	2	77.65	7	80.44	84.10	-5	5,176	-0.10%
2022/11/15	0	0.00	30	75.86	76.50	-30	5,100	-0.59%
2022/11/14	1	75.60	3	75.27	75.80	-2	5,076	-0.04%
2022/11/11	2	73.95	3	73.97	73.50	-1	5,037	-0.02%
2022/11/10	31	71.03	4	72.65	71.20	27	4,983	0.54%
2022/11/09	9	70.28	22	71.02	71.80	-13	4,916	-0.26%
2022/11/08	6	67.93	42	68.56	66.80	-36	4,810	-0.75%
2022/11/07	25	69.20	3	69.83	68.50	22	4,729	0.47%
2022/11/04	0	0.00	1	73.70	73.70	-1	4,460	-0.02%
2022/11/03	34	66.99	0	0.00	67.00	34	4,479	0.76%
2022/11/02	3	67.40	2	66.90	67.80	1	4,444	0.02%
2022/11/01	5	65.50	2	67.65	65.00	3	4,398	0.07%
2022/10/31	1	64.50	2	64.70	64.40	-1	4,339	-0.02%
2022/10/28	3	64.30	0	0.00	63.60	3	4,406	0.07%
2022/10/27	2	64.45	4	65.18	65.50	-2	4,367	-0.05%
2022/10/26	3.5	62.84	6	62.28	63.60	-2.5	4,376	-0.06%
2022/10/25	0	0.00	4	64.58	65.20	-4	4,280	-0.09%
2022/10/24	2	62.70	1.9	63.45	63.00	0.1	4,208	0.00%
2022/10/21	14	61.29	27	61.96	60.50	-13	4,104	-0.32%
2022/10/20	4	66.90	6	65.67	66.30	-2	3,973	-0.05%
2022/10/19	1	69.80	2	70.75	69.30	-1	3,917	-0.03%
2022/10/18	1	70.60	0	0.00	71.50	1	3,890	0.03%
2022/10/17	6	67.50	6	69.03	70.80	0	3,888	0.00%
2022/10/14	4.1	70.08	6	70.82	69.70	-1.9	3,836	-0.05%
2022/10/13	2.1	71.47	0	0.00	68.80	2.1	3,779	0.06%
2022/10/12	5.1	71.78	60	72.81	73.20	-54.9	3,689	-1.49%
2022/10/11	25.1	70.93	10	70.47	69.60	15.1	3,548	0.43%
2022/10/07	14	76.25	2	75.95	75.10	12	3,465	0.35%
2022/10/06	1	77.00	0	0.00	77.20	1	3,418	0.03%
2022/10/05	31	78.65	2	79.35	78.50	29	3,383	0.86%
2022/10/04	1	80.50	33.4	80.87	80.80	-32.4	3,366	-0.96%
2022/10/03	31	79.67	0	0.00	79.60	31	3,337	0.93%
2022/09/30	10	76.63	7	78.59	79.70	3	3,309	0.09%
2022/09/29	11	79.45	37	79.92	79.60	-26	3,262	-0.80%
2022/09/28	9	82.62	7	82.07	78.80	2	3,213	0.06%
2022/09/27	13.1	85.88	37	86.19	86.90	-23.9	3,177	-0.75%
2022/09/26	46	85.91	23.4	86.28	85.60	22.7	3,159	0.72%
2022/09/23	8.1	90.17	4	90.48	88.40	4.1	3,087	0.13%
2022/09/22	1.5	95.66	34	95.64	95.50	-32.5	2,972	-1.09%
2022/09/21	44.4	94.83	46	97.12	95.30	-1.6	2,867	-0.06%
2022/09/20	11.1	103.08	1	101.00	101.50	10.1	2,744	0.37%
2022/09/19	1.1	102.75	3	103.67	102.50	-1.9	2,755	-0.07%
2022/09/16	41	105.52	35	110.64	106.50	6	2,761	0.22%
2022/09/15	2	116.01	2	117.75	115.00	0	2,694	0.00%
2022/09/14	4.4	116.76	4	119.00	116.50	0.4	2,691	0.01%
2022/09/13	4.8	122.49	3	124.67	121.50	1.8	2,654	0.07%
2022/09/12	7	126.43	8.7	127.16	127.50	-1.6	2,622	-0.06%
2022/09/08	4	130.50	4	130.63	130.50	0	2,580	0.00%
2022/09/07	0.3	130.46	0	0.00	129.50	0.3	2,580	0.01%
2022/09/06	62.3	133.59	5.1	133.15	132.50	57.2	2,569	2.22%
2022/09/05	1.3	137.78	3.3	138.27	136.50	-2	2,551	-0.08%
2022/09/02	6.1	138.41	64	139.78	137.50	-57.9	2,534	-2.29%
2022/09/01	31	141.89	12	139.75	136.00	19	2,489	0.76%
2022/08/31	1	138.00	5.5	143.63	147.00	-4.5	2,260	-0.20%
2022/08/30	4	131.75	2	134.00	134.00	2	2,205	0.09%
2022/08/29	1	132.50	1	132.50	132.50	0	2,191	0.00%
2022/08/26	34	132.00	0	0.00	132.00	34	2,180	1.56%
2022/08/25	3	132.33	0	0.00	131.50	3	2,162	0.14%
2022/08/24	2	132.00	36	135.04	133.50	-34	2,135	-1.59%
2022/08/23	2	129.50	1	129.50	129.00	1	2,083	0.05%
2022/08/22	0	0.00	2	132.00	130.50	-2	2,066	-0.10%
2022/08/19	1	133.00	0	0.00	132.00	1	2,045	0.05%
2022/08/18	2	134.75	1	135.00	134.00	1	2,038	0.05%
2022/08/17	35	135.04	4	135.63	135.00	31	2,040	1.52%
2022/08/16	1	135.50	1	133.51	133.50	0	2,027	0.00%
2022/08/15	0	130.00	36	131.81	132.00	-36	2,019	-1.78%
2022/08/12	35	132.99	0	0.00	132.00	35	2,004	1.75%
2022/08/11	0	0.00	34	134.50	133.50	-34	2,010	-1.69%
2022/08/10	27	133.48	11	133.64	134.00	16	2,027	0.79%
2022/08/09	2	140.75	2	140.50	140.50	0	2,018	0.00%
2022/08/08	7	140.50	1	140.00	140.00	6	2,148	0.28%
2022/08/05	1	140.50	25	141.46	143.00	-24	2,159	-1.11%
2022/08/04	11	143.59	5.1	141.71	140.50	6	2,193	0.27%
2022/08/03	0	0.00	0.2	139.00	139.00	-0.2	2,114	-0.01%
2022/08/02	33	189.42	7.1	189.15	188.00	26	2,109	1.23%
2022/08/01	7	209.86	2	208.75	208.50	5	2,042	0.24%
2022/07/29	2	206.50	5	208.10	206.00	-3	2,027	-0.15%
2022/07/28	6	205.83	9.1	206.04	204.50	-3.1	2,048	-0.15%
2022/07/27	2	199.50	36	200.11	204.50	-34	2,073	-1.64%
2022/07/26	0	0.00	7	196.64	197.50	-7	2,078	-0.34%
2022/07/25	20	199.00	0	0.00	199.00	20	2,080	0.96%
2022/07/22	0	200.00	2	197.50	195.00	-2	2,070	-0.10%
2022/07/20	0	0.00	2	183.75	183.50	-2	2,064	-0.10%
2022/07/19	1	179.50	0	0.00	179.50	1	2,119	0.05%
2022/07/15	15	177.00	1	174.00	177.50	14	2,237	0.63%
2022/07/14	0	0.00	1	177.00	177.50	-1	2,247	-0.04%
2022/07/13	0	0.00	18	175.72	174.50	-18	2,253	-0.80%
2022/07/12	17	169.03	3	167.83	168.00	14	2,262	0.62%
2022/07/11	0	0.00	14	174.32	177.50	-14	2,275	-0.62%
2022/07/07	1.1	174.35	1	180.00	180.00	0.1	2,298	0.00%
2022/07/06	4	181.82	0	0.00	174.00	4	2,297	0.18%
2022/07/05	2	174.00	2	169.02	177.00	0	2,318	0.00%
2022/07/04	3.1	177.95	5.2	178.10	174.50	-2.1	2,264	-0.09%
2022/07/01	5.3	196.44	1	199.50	193.50	4.3	2,210	0.19%
2022/06/30	0.1	205.50	0	0.00	205.00	0.1	2,177	0.00%
2022/06/29	1.1	207.05	2	206.00	205.50	-0.9	2,191	-0.04%
2022/06/27	10	209.55	1	209.00	209.00	9	2,179	0.41%
2022/06/24	2	226.75	1	227.00	226.00	1	2,117	0.05%
2022/06/23	0	0.00	44.2	226.06	226.50	-44.2	2,090	-2.11%
2022/06/22	1	207.00	2	219.00	206.00	-1	2,050	-0.05%
2022/06/21	0	0.00	1	215.50	216.50	-1	2,031	-0.05%
2022/06/20	1	211.43	0	0.00	205.50	1	2,041	0.05%
2022/06/16	0.1	220.00	0	0.00	220.00	0.1	2,092	0.00%
2022/06/15	1	219.50	1	222.00	217.00	0	2,113	0.00%
2022/06/14	0	0.00	1	216.00	218.00	-1	2,126	-0.05%
2022/06/13	1	211.00	0	0.00	210.00	1	2,115	0.05%
2022/06/10	1	221.00	0	0.00	220.00	1	2,146	0.05%
2022/06/09	0	0.00	0	222.00	220.50	0	2,152	0.00%
2022/06/08	0.1	226.00	0	227.50	222.00	0.1	2,162	0.00%
2022/06/06	1	224.00	1	228.00	221.00	0	2,150	0.00%
2022/05/31	0	0.00	1	223.50	223.50	-1	2,196	-0.05%
2022/05/27	1	217.02	1	217.50	217.00	0	2,263	0.00%
2022/05/25	1	224.00	3	217.00	221.00	-2	2,286	-0.09%
2022/05/24	2.1	218.97	0.2	226.00	216.50	1.9	2,317	0.08%
2022/05/23	4	227.75	1	230.00	225.00	3	2,309	0.13%
2022/05/20	2	233.00	0	0.00	229.00	2	2,318	0.09%
2022/05/19	3	225.83	3	231.00	231.00	0	2,316	0.00%
2022/05/18	1	236.46	0.1	235.50	229.50	0.9	2,329	0.04%
2022/05/17	0	0.00	1.4	228.76	228.00	-1.4	2,362	-0.06%
2022/05/16	6.6	224.36	3	231.32	234.00	3.6	2,499	0.14%
2022/05/13	0	0.00	2	216.00	216.00	-2	2,372	-0.08%
2022/05/12	1	200.99	10	205.00	196.50	-9	2,364	-0.38%
2022/05/11	21.1	211.00	0	0.00	210.50	21.1	2,321	0.91%
2022/05/10	1.1	216.26	3.2	214.38	215.00	-2.2	2,314	-0.09%
2022/05/09	23.3	228.10	0	0.00	222.50	23.3	2,323	1.00%
2022/05/06	0	0.00	0.1	230.50	233.50	-0.1	2,330	0.00%
2022/05/05	0.1	232.33	3	233.67	234.00	-2.9	2,330	-0.12%
2022/05/04	8	235.94	2.1	236.02	236.00	5.9	2,328	0.25%
2022/05/03	7	251.14	4	258.50	248.50	3	2,308	0.13%
2022/04/29	4.5	251.39	1	253.99	250.50	3.5	2,320	0.15%
2022/04/28	3.3	256.45	0	0.00	254.00	3.3	2,351	0.14%
2022/04/27	0	252.50	2	256.75	256.50	-2	2,375	-0.08%
2022/04/26	22	255.86	68	258.40	255.50	-46	2,414	-1.91%
2022/04/25	68	269.57	2.7	263.57	262.00	65.3	2,696	2.42%
2022/04/22	8	269.94	11	274.05	268.00	-3	2,720	-0.11%
2022/04/21	3	266.33	0	0.00	265.00	3	2,647	0.11%
2022/04/20	2.2	262.59	4.3	264.14	267.50	-2.1	2,630	-0.08%
2022/04/19	1.1	257.00	7	257.64	256.50	-5.9	2,624	-0.22%
2022/04/18	8.1	263.60	6	267.50	260.00	2.1	2,634	0.08%
2022/04/15	7	265.50	11.2	269.03	263.50	-4.2	2,621	-0.16%
2022/04/14	7.5	266.92	5	270.60	264.50	2.5	2,599	0.10%
2022/04/13	2	260.05	9	263.17	268.00	-7	2,587	-0.27%
2022/04/12	1	260.00	1	262.49	258.50	0	2,586	0.00%
2022/04/11	14	268.71	2	269.50	263.00	12	2,591	0.46%
2022/04/08	0	0.00	1	260.00	261.00	-1	2,609	-0.04%
2022/04/07	1.2	255.19	0	0.00	250.50	1.2	2,645	0.05%
2022/04/06	1	262.50	3	262.50	260.00	-2	2,632	-0.08%
2022/04/01	1	264.00	0	0.00	263.50	1	2,639	0.04%
2022/03/31	0.2	265.50	2	267.75	267.00	-1.8	2,635	-0.07%
2022/03/30	0	0.00	22	264.77	267.50	-22	2,622	-0.84%
2022/03/29	0	0.00	30	262.00	263.50	-30	2,619	-1.15%
2022/03/28	5	265.50	1	270.98	262.50	4	2,606	0.15%
2022/03/25	5.1	267.90	0	0.00	262.50	5.1	2,584	0.20%
2022/03/24	0	0.00	1	271.00	271.00	-1	2,603	-0.04%
2022/03/23	1	269.00	2	267.75	268.50	-1	2,611	-0.04%
2022/03/22	1	264.50	1	263.50	265.00	0	2,606	0.00%
2022/03/21	1.1	267.09	2.2	274.64	268.00	-1.1	2,607	-0.04%
2022/03/18	1	259.50	8.1	261.44	263.00	-7.1	2,572	-0.28%
2022/03/17	1	254.50	5	254.60	254.00	-4	2,558	-0.16%
2022/03/16	3	247.00	3	250.67	247.00	0	2,562	0.00%
2022/03/15	3	248.50	5	252.87	247.00	-2	2,641	-0.08%
2022/03/14	2	246.01	3	249.33	247.00	-1	2,652	-0.04%
2022/03/11	1	238.00	0	0.00	242.50	1	2,655	0.04%
2022/03/09	1	236.50	2	237.75	237.00	-1	2,668	-0.04%
2022/03/08	2	232.25	13.1	232.40	232.00	-11.1	2,669	-0.42%
2022/03/07	2.1	242.02	0	0.00	241.50	2.1	2,654	0.08%
2022/03/04	0.1	252.00	1	251.04	251.50	-0.9	2,648	-0.03%
2022/03/02	3	254.33	6	253.00	252.00	-3	2,717	-0.11%
2022/03/01	0	233.50	2	241.24	242.00	-2	2,670	-0.07%
2022/02/25	1	233.50	0	0.00	233.50	1	2,679	0.04%
2022/02/24	5	236.10	0	0.00	230.00	5	2,718	0.18%
2022/02/23	3	247.33	0	0.00	246.50	3	2,701	0.11%
2022/02/22	6	245.08	3	246.00	245.00	3	2,701	0.11%
2022/02/21	0.2	251.00	0	0.00	249.50	0.2	2,702	0.01%
2022/02/18	1	253.50	4	247.63	254.00	-3	2,697	-0.11%
2022/02/17	3.1	253.06	16	254.00	251.00	-12.9	2,693	-0.48%
2022/02/16	27	267.91	4	287.38	261.00	23	2,655	0.87%
2022/02/15	0	0.00	2	265.00	265.00	-2	2,489	-0.08%
2022/02/14	5.5	241.32	0	0.00	241.00	5.5	2,483	0.22%
2022/02/11	2	244.54	2	247.00	244.00	0	2,468	0.00%
2022/02/10	2	248.25	2	250.00	247.00	0	2,462	0.00%
2022/02/09	1	249.00	3	240.21	248.00	-2	2,472	-0.08%
2022/02/08	3.1	250.33	0	0.00	246.50	3.1	2,443	0.13%
2022/02/07	2.1	256.29	0.1	255.50	255.50	2	2,417	0.08%
2022/01/26	7.3	253.51	10	259.99	253.50	-2.8	2,413	-0.11%
2022/01/25	2.3	261.19	2	263.50	260.00	0.3	2,393	0.01%
2022/01/24	2.2	264.07	0	0.00	263.00	2.2	2,394	0.09%
2022/01/21	18.1	265.54	1	270.02	263.00	17.1	2,422	0.70%
2022/01/20	1	264.50	2	265.00	264.50	-1	2,412	-0.04%
2022/01/19	7.2	266.03	4	262.50	261.50	3.2	2,422	0.13%
2022/01/18	23.5	284.04	20	272.78	266.00	3.5	2,397	0.14%
2022/01/17	3.1	263.99	4	276.97	283.50	-1	2,101	-0.05%
2022/01/14	8.1	261.26	11.5	259.54	258.00	-3.4	2,030	-0.17%
2022/01/13	1.1	271.30	7	274.71	271.00	-5.9	2,003	-0.29%
2022/01/12	1.1	279.90	0	279.00	276.00	1.1	1,988	0.05%
2022/01/11	2.2	284.82	2	283.00	282.50	0.2	1,978	0.01%
2022/01/10	0.2	284.33	0	0.00	281.00	0.2	1,978	0.01%
2022/01/07	0	280.00	7	282.71	279.00	-7	2,009	-0.35%
2022/01/06	0	0.00	0	283.00	278.00	0	2,037	0.00%
2022/01/05	4	279.13	1	283.00	279.00	3	2,086	0.14%
2022/01/04	6.1	274.61	1.1	275.10	275.00	5.1	2,087	0.24%
2022/01/03	7	278.93	4	284.38	279.50	3	2,084	0.14%
2021/12/30	6	297.67	12	299.04	299.00	-6	2,070	-0.29%
2021/12/29	1	289.50	8	289.81	287.50	-7	2,045	-0.34%
2021/12/28	0	0.00	6.1	285.85	291.00	-6.1	2,115	-0.29%
2021/12/27	2.1	285.86	0	0.00	281.00	2.1	2,166	0.10%
2021/12/24	0	0.00	2	295.25	293.00	-2	2,167	-0.09%
2021/12/23	0	0.00	0	295.39	293.00	0	2,173	0.00%
2021/12/22	1	293.00	2	292.50	292.50	-1	2,196	-0.05%
2021/12/21	4	295.63	0	0.00	292.50	4	2,193	0.18%
2021/12/20	7	299.79	2	301.75	299.50	5	2,167	0.23%
2021/12/16	0.1	285.00	2	286.01	284.00	-1.9	2,101	-0.09%
2021/12/14	2	279.00	6.1	279.84	279.00	-4.1	2,093	-0.20%
2021/12/13	15	286.40	2	280.50	278.50	13	2,083	0.62%
2021/12/10	0.1	285.00	3.1	285.45	285.00	-3	2,093	-0.14%
2021/12/09	7	285.00	3.2	285.13	280.00	3.8	2,079	0.18%
2021/12/08	1	258.00	4.1	268.56	279.00	-3.1	1,996	-0.16%
2021/12/07	3.1	249.89	16	251.00	254.00	-12.9	1,949	-0.66%
2021/12/06	0	0.00	1	252.00	250.00	-1	1,965	-0.05%
2021/12/03	1	250.00	2	247.50	249.00	-1	2,009	-0.05%
2021/12/02	4	244.38	1.2	244.08	241.00	2.8	2,033	0.14%
2021/12/01	1.1	240.14	6	241.08	238.50	-4.9	2,047	-0.24%
2021/11/30	3	242.50	11	243.14	241.00	-8	2,072	-0.39%
2021/11/29	9	250.33	4	254.75	250.00	5	2,094	0.24%
2021/11/26	7	248.14	3	245.67	243.50	4	2,086	0.19%
2021/11/25	1	238.00	4.1	241.05	237.00	-3.1	2,072	-0.15%
2021/11/24	1.2	233.00	0.6	239.17	240.00	0.6	2,109	0.03%
2021/11/23	14.2	240.62	0.5	240.50	237.00	13.7	2,132	0.64%
2021/11/22	0	0.00	2	216.24	228.00	-2	2,188	-0.09%
2021/11/19	1	208.51	0	0.00	207.50	1	2,317	0.04%
2021/11/17	1	206.00	1	206.00	205.50	0	2,609	0.00%
2021/11/16	0	207.00	0	207.00	207.00	0	2,692	0.00%
2021/11/15	1	212.04	0	0.00	212.50	1	2,762	0.04%
2021/11/10	1	221.50	0	0.00	220.50	1	3,227	0.03%
2021/11/09	1	223.00	0	0.00	223.00	1	3,353	0.03%
2021/11/08	9.1	228.32	0	0.00	225.50	9.1	3,392	0.27%
2021/11/05	1.5	228.33	1	228.53	227.50	0.5	3,411	0.01%
2021/11/04	1	224.98	0	0.00	222.50	1	3,457	0.03%
2021/11/03	5	226.40	0	0.00	225.50	5	3,487	0.14%
2021/11/01	3	227.67	1.1	228.91	226.00	1.9	3,501	0.05%
2021/10/29	1	242.50	7	245.93	240.00	-6	3,499	-0.17%
2021/10/28	5.1	237.92	16.1	239.93	240.00	-11	3,475	-0.32%
2021/10/27	21	214.67	5	216.51	218.50	16	3,510	0.45%
2021/10/26	3.2	194.84	4	198.73	199.00	-0.8	3,496	-0.02%
2021/10/22	1.1	207.45	1	205.50	208.00	0.1	3,557	0.00%
2021/10/21	5.1	213.44	1	216.00	210.50	4.1	3,590	0.11%
2021/10/19	0	0.00	2.1	211.49	210.50	-2.1	3,792	-0.06%
2021/10/18	5.1	209.98	0.1	208.83	208.00	5	3,873	0.13%
2021/10/15	2.1	218.76	0	222.00	218.50	2.1	4,080	0.05%
2021/10/14	6.1	211.50	2	201.00	212.00	4.1	4,035	0.10%
2021/10/13	5.2	195.14	8.2	198.54	193.00	-3.1	4,037	-0.08%
2021/10/12	1.1	213.09	2.1	212.26	206.00	-1	4,080	-0.03%
2021/10/08	4.5	228.01	0	0.00	220.00	4.5	4,107	0.11%
2021/10/07	0.1	218.75	9	212.39	229.00	-9	4,169	-0.21%
2021/10/06	2	232.00	0	0.00	225.00	2	4,209	0.05%
2021/10/05	11.4	233.40	1.1	227.50	227.00	10.3	4,217	0.24%
2021/10/04	4.1	254.71	1.5	252.65	250.50	2.6	4,162	0.06%
2021/10/01	0	277.50	0	0.00	278.00	0	4,119	0.00%
2021/09/30	0.2	274.98	0	0.00	273.50	0.2	4,144	0.00%
2021/09/29	1.4	268.37	0	0.00	268.00	1.4	4,161	0.03%
2021/09/28	0	0.00	3	281.00	279.00	-3	4,196	-0.07%
2021/09/27	3	285.50	0	0.00	282.00	3	4,226	0.07%
2021/09/24	1	285.00	1	285.00	285.00	0	4,261	0.00%
2021/09/23	0	0.00	1	287.00	283.50	-1	4,299	-0.02%
2021/09/22	2	280.26	1	278.50	280.50	1	4,409	0.02%
2021/09/17	2	282.75	1	287.00	286.00	1	4,478	0.02%
2021/09/15	4.5	289.00	5	289.90	290.00	-0.5	4,547	-0.01%
2021/09/14	0	0.00	1	281.50	279.00	-1	4,586	-0.02%
2021/09/13	0	283.50	2	283.25	282.00	-2	4,596	-0.04%
2021/09/10	3	286.83	12	288.50	285.50	-9	4,612	-0.20%
2021/09/09	6.3	287.97	9.5	286.42	284.50	-3.2	4,622	-0.07%
2021/09/08	12	298.83	2.4	299.52	297.00	9.6	4,607	0.21%
2021/09/07	1	294.00	10.1	282.92	295.00	-9.1	4,622	-0.20%
2021/09/06	9.5	281.44	5	278.40	277.50	4.5	4,732	0.10%
2021/09/03	2.1	282.02	5	279.00	277.00	-2.9	4,702	-0.06%
2021/09/02	4.2	283.00	10	286.90	281.00	-5.8	4,782	-0.12%
2021/09/01	5.2	298.61	10	299.65	290.50	-4.8	4,871	-0.10%
2021/08/31	3	304.00	2	303.50	302.50	1	4,859	0.02%
2021/08/30	3	295.51	6.1	297.45	299.00	-3.1	4,853	-0.06%
2021/08/27	17	289.53	5	289.60	289.50	12	4,823	0.25%
2021/08/26	8.3	288.64	14.1	290.21	286.00	-5.9	4,794	-0.12%
2021/08/25	10.1	302.05	12.4	304.91	302.50	-2.3	4,693	-0.05%
2021/08/24	16.4	321.52	11.1	329.21	304.00	5.3	4,625	0.11%
2021/08/23	21	351.00	8.4	352.36	337.00	12.6	4,507	0.28%
2021/08/20	7.3	346.17	12	344.00	355.00	-4.7	4,439	-0.11%
2021/08/19	12	331.19	6	330.83	334.00	6	4,391	0.14%
2021/08/18	37.2	352.72	6.4	339.95	335.50	30.8	4,360	0.71%
2021/08/17	7.4	368.36	9	365.73	367.00	-1.6	4,269	-0.04%
2021/08/16	19	328.94	36.2	324.17	339.50	-17.2	4,138	-0.42%
2021/08/13	14.2	305.99	16.7	303.38	309.00	-2.5	4,039	-0.06%
2021/08/12	5	289.60	4	290.50	289.50	1	4,016	0.02%
2021/08/11	8.4	285.10	0	282.00	281.50	8.4	4,137	0.20%
2021/08/10	0	290.00	12	288.00	289.00	-12	4,281	-0.28%
2021/08/09	6	279.67	0.5	282.00	278.00	5.5	4,446	0.12%
2021/08/06	0	0.00	1	281.50	283.00	-1	4,669	-0.02%
2021/08/05	2	283.00	10	283.50	282.00	-8	4,861	-0.16%
2021/08/04	0	0.00	3	284.00	280.00	-3	4,955	-0.06%
2021/08/03	8	285.77	0	0.00	285.00	8	4,951	0.16%
2021/08/02	2.5	292.50	6	287.83	293.00	-3.5	4,925	-0.07%
2021/07/30	0	0.00	1	280.99	277.50	-1	4,924	-0.02%
2021/07/29	6.1	282.39	1.4	280.43	280.00	4.7	4,933	0.10%
2021/07/28	2.4	276.44	18	273.53	275.50	-15.6	5,018	-0.31%
2021/07/27	12	266.50	1	263.50	261.50	11	5,079	0.22%
2021/07/26	4	277.13	7	276.86	278.50	-3	5,088	-0.06%
2021/07/23	14.5	256.35	6	263.00	263.00	8.5	5,072	0.17%
2021/07/22	5.2	284.95	5.1	285.54	282.50	0.1	4,993	0.00%
2021/07/21	40.4	300.99	6.5	297.46	299.00	33.9	4,929	0.69%
2021/07/20	0	0.00	1.2	280.50	280.50	-1.2	4,732	-0.03%
2021/07/19	2	258.50	7	258.43	255.00	-5	4,813	-0.10%
2021/07/16	7.6	249.37	2.7	252.74	258.50	4.9	4,793	0.10%
2021/07/15	4	230.00	2	230.00	241.00	2	4,726	0.04%
2021/07/14	6.8	203.59	11.1	200.73	219.50	-4.3	4,713	-0.09%
2021/07/13	4.4	218.97	23.2	221.66	210.00	-18.8	4,658	-0.40%
2021/07/12	2	236.49	2	232.50	232.00	0	4,584	0.00%
2021/07/09	5	241.60	5	241.00	239.00	0	4,641	0.00%
2021/07/08	4.3	242.46	0	0.00	241.00	4.3	4,730	0.09%
2021/07/07	10	248.70	2	252.00	248.50	8	4,730	0.17%
2021/07/06	4	240.13	8	238.00	235.00	-4	4,739	-0.08%
2021/07/05	11.1	234.45	6	232.00	238.50	5.1	4,745	0.11%
2021/07/02	5.2	238.76	2	238.75	237.50	3.2	4,730	0.07%
2021/07/01	0.1	245.73	2.5	248.10	243.00	-2.4	4,797	-0.05%
2021/06/30	1	237.54	1	238.50	247.00	0	4,823	0.00%
2021/06/29	14.1	235.81	2	244.50	242.00	12.1	4,876	0.25%
2021/06/28	12	263.04	20	262.35	258.00	-8	4,877	-0.16%
2021/06/25	3.3	271.18	2.1	271.05	269.50	1.2	4,900	0.02%
2021/06/24	10	277.60	2	272.00	276.50	8	4,923	0.16%
2021/06/23	11.2	270.75	3	274.50	275.00	8.2	5,050	0.16%
2021/06/22	6	277.20	1.1	275.64	255.50	4.9	5,062	0.10%
2021/06/21	0	279.50	1	283.00	272.00	-1	5,161	-0.02%
2021/06/18	1.1	270.35	0.1	275.50	270.00	1	5,191	0.02%
2021/06/17	2	260.00	3	250.00	260.00	-1	5,234	-0.02%
2021/06/16	4.1	260.75	4	257.50	255.00	0.1	5,289	0.00%
2021/06/15	12.3	292.98	12.7	256.97	283.00	-0.4	5,283	-0.01%
2021/06/09	20	250.50	0.1	250.50	250.50	19.9	5,214	0.38%
2021/06/08	0	0.00	2.1	228.00	228.00	-2.1	5,200	-0.04%
2021/06/07	6.3	207.50	0	0.00	207.50	6.3	5,154	0.12%
2021/06/04	1.2	230.50	5	230.50	230.50	-3.8	5,149	-0.07%
2021/06/03	0.1	256.00	1	256.00	256.00	-0.9	5,143	-0.02%
2021/06/02	4.9	284.00	1	284.00	284.00	3.9	5,146	0.08%
2021/06/01	2.3	315.50	1.6	315.50	315.50	0.7	5,172	0.01%
2021/05/28	1.3	397.24	2.2	393.80	389.00	-0.9	5,093	-0.02%
2021/05/27	5	390.40	4.3	395.81	402.00	0.7	5,050	0.01%
2021/05/25	9	394.89	6	376.08	380.00	3	5,073	0.06%
2021/05/24	2.1	378.40	8	377.75	396.50	-5.9	5,022	-0.12%
2021/05/21	3	357.67	0.1	358.00	360.50	2.9	5,040	0.06%
2021/05/20	1.8	358.22	1.2	351.42	352.00	0.6	5,007	0.01%
2021/05/19	17.8	343.23	14.4	341.43	344.50	3.4	4,972	0.07%
2021/05/18	4.2	384.71	81.5	397.43	375.50	-77.3	4,890	-1.58%
2021/05/17	90.7	416.38	13	406.65	417.00	77.7	4,770	1.63%
2021/05/14	24.4	347.45	6.1	359.05	379.50	18.3	4,819	0.38%
2021/05/13	8.3	343.60	2	351.25	363.00	6.3	4,773	0.13%
2021/05/12	3.1	319.68	15	318.53	330.00	-11.9	4,696	-0.25%
2021/05/11	10	292.45	18	296.19	300.00	-8	4,539	-0.18%
2021/05/10	0.1	285.00	1	285.00	280.00	-0.9	4,515	-0.02%
2021/05/07	1	276.00	0	0.00	275.00	1	4,520	0.02%
2021/05/06	2.1	272.95	0.6	283.00	270.00	1.5	4,514	0.03%
2021/05/05	1.1	287.09	2	282.25	287.00	-0.9	4,463	-0.02%
2021/05/04	5.2	287.56	22	285.86	281.00	-16.9	4,450	-0.38%
2021/05/03	14	310.79	7	307.36	310.00	7	4,379	0.16%
2021/04/29	4	289.50	11	284.36	285.00	-7	4,273	-0.16%
2021/04/28	18	277.47	7	276.86	276.00	11	4,253	0.26%
2021/04/27	10.2	289.68	15	277.20	287.00	-4.8	4,267	-0.11%
2021/04/26	2.2	272.59	0	0.00	268.50	2.2	4,210	0.05%
2021/04/23	3	264.00	1	262.50	262.00	2	4,211	0.05%
2021/04/22	13.1	261.16	8.3	270.57	259.00	4.8	4,191	0.11%
2021/04/21	9	285.89	4	279.50	277.50	5	4,115	0.12%
2021/04/20	3	282.83	3	282.17	287.00	0	4,124	0.00%
2021/04/19	2.2	282.15	10	279.75	275.00	-7.8	4,152	-0.19%
2021/04/16	6.2	288.56	5.6	289.15	286.00	0.6	4,120	0.01%
2021/04/15	3.1	285.63	1.1	288.05	288.00	2	4,108	0.05%
2021/04/14	7	285.14	4	286.25	282.50	3	4,119	0.07%
2021/04/13	11.1	302.00	6	312.00	295.00	5.1	4,048	0.13%
2021/04/12	0	0.00	2	314.00	314.00	-2	3,950	-0.05%
2021/04/09	6	287.91	0	0.00	285.50	6	3,977	0.15%
2021/04/08	0	0.00	2	273.00	272.50	-2	3,999	-0.05%
2021/04/07	7.1	278.41	3	279.00	276.00	4.1	4,096	0.10%
2021/04/06	5	272.70	11	279.45	270.00	-6	4,146	-0.14%
2021/04/01	6	288.92	5.1	289.31	289.00	0.9	4,076	0.02%
2021/03/31	8	290.50	11	289.55	289.00	-3	4,019	-0.07%
2021/03/30	10	288.00	20	292.23	296.00	-10	3,930	-0.25%
2021/03/29	6	274.08	8.1	283.14	284.50	-2.1	3,829	-0.05%
2021/03/26	10	253.05	10	255.75	259.00	0	3,755	0.00%
2021/03/25	15.3	263.96	54	270.70	253.00	-38.7	3,691	-1.05%
2021/03/24	2	237.00	6	248.08	249.00	-4	3,517	-0.11%
2021/03/23	75	225.77	10	224.05	226.50	65	3,432	1.89%
2021/03/22	5	205.50	11	202.55	206.00	-6	3,317	-0.18%
2021/03/19	4	211.00	5	202.30	202.00	-1	3,266	-0.03%
2021/03/18	3	202.33	4	206.59	208.00	-1	3,208	-0.03%
2021/03/17	8	194.56	5	196.00	197.50	3	3,151	0.10%
2021/03/16	5	199.50	2	200.79	197.50	3	3,095	0.10%
2021/03/15	5	201.00	9.3	202.34	202.00	-4.3	3,068	-0.14%
2021/03/12	15	206.13	1.1	204.99	197.00	13.9	3,041	0.46%
2021/03/11	5	210.13	1.1	208.18	214.00	3.9	2,979	0.13%
2021/03/10	1	205.00	0	0.00	205.00	1	2,905	0.03%
2021/03/09	0.1	193.00	0	0.00	196.00	0.1	2,892	0.00%
2021/03/08	0	203.00	0	0.00	188.00	0	2,885	0.00%
2021/03/05	1.1	202.59	1	203.50	203.50	0.1	2,886	0.00%
2021/03/04	6.1	183.00	0	0.00	185.00	6.1	2,903	0.21%
2021/02/26	1	175.00	14	173.86	175.50	-13	3,110	-0.42%
2021/02/25	0.8	185.00	0.1	193.00	185.00	0.7	3,088	0.02%
2021/02/24	0.3	175.50	0	0.00	175.50	0.3	3,017	0.01%
2021/02/23	10.8	213.52	1.2	194.50	194.50	9.6	3,047	0.32%
2021/02/19	0	0.00	0	196.50	196.50	0	3,019	0.00%
2021/02/18	2	179.00	0	179.00	179.00	2	3,061	0.07%
2021/02/05	9.2	140.74	5	139.30	148.50	4.2	3,018	0.14%
2021/02/04	15	133.07	1	125.11	135.00	14	2,799	0.50%
2021/02/03	1	121.50	3	117.38	123.00	-2	2,649	-0.08%
2021/02/02	1.1	107.95	1	110.00	112.00	0.1	2,511	0.00%
2021/02/01	0	0.00	4	109.01	110.00	-4	2,462	-0.16%
2021/01/27	1	108.50	7	107.00	106.50	-6	2,351	-0.26%
2021/01/26	5	109.00	1	108.00	107.50	4	2,376	0.17%
2021/01/25	1	108.00	6	109.17	107.50	-5	2,399	-0.21%
2021/01/20	6	105.33	0	0.00	106.00	6	2,322	0.26%
2021/01/18	0	0.00	2	102.50	102.00	-2	2,275	-0.09%
2021/01/15	0	99.90	0	0.00	98.20	0	2,249	0.00%
2021/01/13	0	0.00	1	102.50	100.00	-1	2,233	-0.04%
2021/01/12	3	106.50	5.1	104.42	106.50	-2.1	2,194	-0.09%
2021/01/11	0	0.00	10	98.54	99.10	-10	2,123	-0.47%
2021/01/08	2	98.40	4	98.48	98.40	-2	2,119	-0.09%
2021/01/07	3.1	101.48	2.1	101.51	100.50	1.1	2,111	0.05%
2021/01/06	2	97.30	0	0.00	95.40	2	2,092	0.10%
2021/01/05	1	98.00	0	0.00	97.60	1	2,115	0.05%
2021/01/04	3	98.10	3	97.20	96.70	0	2,119	0.00%
2020/12/31	0	0.00	2	107.00	103.00	-2	2,074	-0.10%
2020/12/30	8	113.69	17	113.12	110.00	-9	1,991	-0.45%
2020/12/29	4	107.13	7	104.16	109.50	-3	1,865	-0.16%
2020/12/28	0	0.00	3	99.53	99.60	-3	1,777	-0.17%
2020/12/25	1	95.50	3	96.07	95.90	-2	1,760	-0.11%
2020/12/24	1	95.20	1.5	95.64	95.10	-0.5	1,759	-0.03%
2020/12/23	2	95.00	1	95.70	94.00	1	1,758	0.06%
2020/12/22	3	97.50	2	92.65	98.40	1	1,761	0.06%
2020/12/21	1	93.00	0	0.00	92.50	1	1,749	0.06%
2020/12/17	1	94.20	0	0.00	94.10	1	1,757	0.06%
2020/12/15	0	0.00	1	94.70	94.00	-1	1,824	-0.05%
2020/12/14	1	96.00	1	95.60	95.50	0	1,829	0.00%
2020/12/11	0	0.00	34	93.08	94.90	-34	1,842	-1.85%
2020/12/10	3	96.20	1	93.80	93.80	2	1,835	0.11%
2020/12/09	1	95.20	0	0.00	93.90	1	1,845	0.05%
2020/12/08	2	97.65	0	0.00	96.00	2	1,856	0.11%
2020/12/07	32	96.36	0	0.00	96.00	32	1,857	1.72%
2020/12/04	0	0.00	2	101.50	100.50	-2	1,858	-0.11%
2020/12/03	2	102.50	2	103.00	102.00	0	1,899	0.00%
2020/12/02	1	102.50	0	0.00	102.50	1	1,901	0.05%
2020/12/01	0	0.00	2	105.00	103.00	-2	1,916	-0.10%
2020/11/30	0	103.50	31	102.08	107.00	-31	1,916	-1.62%
2020/11/27	0	0.00	1	101.50	102.00	-1	1,869	-0.05%
2020/11/26	26	107.33	15	109.97	107.00	11	1,846	0.60%
2020/11/25	0	0.00	2.1	102.50	102.50	-2.1	1,766	-0.12%
2020/11/24	1	93.00	2	93.05	93.20	-1	1,778	-0.06%
2020/11/23	1	92.90	0	0.00	92.60	1	1,799	0.06%
2020/11/20	1	92.90	1.1	93.09	92.10	-0.1	1,802	0.00%
2020/11/19	2	94.85	2	94.60	95.40	0	1,777	0.00%
2020/11/18	0	0.00	7	92.99	92.30	-7	1,774	-0.39%
2020/11/17	2	93.16	3	93.20	94.30	-1	1,804	-0.05%
2020/11/16	31.1	88.50	0	0.00	88.50	31.1	1,806	1.72%
2020/11/13	5	89.20	0	0.00	89.90	5	1,883	0.27%
2020/11/12	3	88.70	2	90.30	88.80	1	1,903	0.05%
2020/11/11	5	89.62	0	0.00	88.50	5	1,914	0.26%
2020/11/10	3	89.07	8	88.64	87.90	-5	1,913	-0.26%
2020/11/09	2	85.10	1	84.70	84.60	1	1,929	0.05%
2020/11/06	2	85.40	0	0.00	85.20	2	1,951	0.10%
2020/11/05	3	87.10	0	0.00	86.50	3	2,011	0.15%
2020/11/04	1	87.20	0	0.00	87.20	1	2,044	0.05%
2020/11/03	3	88.57	1	88.60	88.00	2	2,076	0.10%
2020/11/02	1	91.20	6	90.45	90.60	-5	2,065	-0.24%
2020/10/29	2	85.85	0	0.00	85.80	2	2,120	0.09%
2020/10/28	1	86.00	0	0.00	85.20	1	2,189	0.05%
2020/10/27	1	86.00	4	84.98	83.80	-3	2,191	-0.14%
2020/10/26	2	83.55	0	0.00	83.00	2	2,211	0.09%
2020/10/23	2	88.20	0	0.00	87.60	2	2,247	0.09%
2020/10/19	1	90.20	0	0.00	90.00	1	2,565	0.04%
2020/10/16	1	90.10	0	0.00	89.60	1	2,615	0.04%
2020/10/15	0	0.00	1	90.00	89.30	-1	2,676	-0.04%
2020/10/14	3	91.90	2	93.55	91.10	1	2,804	0.04%
2020/10/13	3	89.53	2	89.55	89.40	1	2,935	0.03%
2020/10/12	1	93.70	0	0.00	93.10	1	2,944	0.03%
2020/10/08	0	0.00	1	97.50	96.10	-1	3,007	-0.03%
2020/10/07	2	97.75	4	99.43	97.70	-2	3,065	-0.07%
2020/10/06	5	98.94	1	99.40	98.70	4	3,155	0.13%
2020/10/05	4	98.95	0	0.00	98.60	4	3,303	0.12%
2020/09/25	2	95.25	0	0.00	95.00	2	3,660	0.05%
2020/09/23	0	0.00	1	103.00	102.50	-1	3,818	-0.03%
2020/09/22	0	0.00	1	102.00	102.00	-1	3,916	-0.03%
2020/09/21	0	0.00	3	103.33	102.50	-3	4,094	-0.07%
2020/09/17	1	101.00	1	102.00	100.50	0	4,185	0.00%
2020/09/16	0	0.00	5	102.00	101.50	-5	4,240	-0.12%
2020/09/15	0	0.00	8	99.38	99.00	-8	4,314	-0.19%
2020/09/14	9	96.92	2	98.60	97.00	7	4,433	0.16%
2020/09/11	7	98.23	1	97.50	97.00	6	4,655	0.13%
2020/09/09	2	103.00	0	0.00	101.50	2	4,946	0.04%
2020/09/08	0	0.00	19	103.42	106.50	-19	5,090	-0.37%
2020/09/07	6	100.00	2	100.50	99.70	4	5,194	0.08%
2020/09/04	3	99.97	7	100.11	100.50	-4	5,396	-0.07%
2020/09/03	8	99.38	0	0.00	98.80	8	5,565	0.14%
2020/09/02	0	0.00	1	103.00	101.00	-1	5,659	-0.02%
2020/09/01	4	103.00	1	103.50	102.00	3	5,716	0.05%
2020/08/31	2	107.50	1	107.00	105.50	1	5,721	0.02%
2020/08/28	2	103.75	11	103.00	103.00	-9	5,706	-0.16%
2020/08/27	0	0.00	3	102.33	104.00	-3	5,783	-0.05%
2020/08/26	0	0.00	1	101.00	101.00	-1	5,926	-0.02%
2020/08/24	19	101.82	0	0.00	101.00	19	6,138	0.31%
2020/08/21	1	97.80	2	101.25	103.50	-1	6,248	-0.02%
2020/08/20	3	94.33	0	0.00	95.20	3	6,403	0.05%
2020/08/19	2	100.70	22	101.18	100.00	-20	6,668	-0.30%
2020/08/18	0	0.00	4	94.53	98.60	-4	6,835	-0.06%
2020/08/17	1	89.90	1	90.00	89.70	0	7,088	0.00%
2020/08/14	0	0.00	2	90.25	91.00	-2	7,195	-0.03%
2020/08/13	5	91.30	3	92.00	90.00	2	7,469	0.03%
2020/08/12	3	95.23	4	95.63	94.90	-1	7,507	-0.01%
2020/08/11	6	95.45	1	96.70	93.10	5	7,655	0.07%
2020/08/10	6	100.47	6	103.17	100.00	0	7,675	0.00%
2020/08/07	5	102.00	1	102.50	103.50	4	7,858	0.05%
2020/08/06	1	101.00	4	102.50	101.00	-3	8,049	-0.04%
2020/08/05	1	101.00	0	0.00	101.00	1	8,139	0.01%
2020/08/04	22	104.09	1	106.00	104.00	21	8,344	0.25%
2020/08/03	3	105.33	1	104.00	108.50	2	8,536	0.02%
2020/07/31	1	99.90	1	99.90	99.00	0	8,874	0.00%
2020/07/30	2	99.65	0	0.00	99.10	2	8,900	0.02%
2020/07/29	1	101.00	1	99.10	98.00	0	8,995	0.00%
2020/07/28	1	97.00	0	0.00	96.80	1	9,085	0.01%
2020/07/27	3	97.27	0	0.00	96.80	3	9,064	0.03%
2020/07/24	1	105.50	2	109.25	107.00	-1	9,058	-0.01%
2020/07/23	1	114.50	2	110.75	109.00	-1	9,275	-0.01%
2020/07/22	1	111.00	2	112.00	112.00	-1	9,417	-0.01%
2020/07/21	4	110.13	4	108.13	107.50	0	9,504	0.00%
2020/07/20	4	105.75	11	104.32	107.00	-7	9,606	-0.07%
2020/07/17	8	116.56	2	123.25	112.50	6	9,548	0.06%
2020/07/16	3	126.67	0	0.00	124.50	3	9,525	0.03%
2020/07/15	1	129.50	3	128.33	124.50	-2	9,663	-0.02%
2020/07/14	1	129.00	3	128.00	129.00	-2	9,617	-0.02%
2020/07/13	6	126.75	0	0.00	126.00	6	9,570	0.06%
2020/07/10	7	131.00	5	132.19	130.00	2	9,534	0.02%
2020/07/09	5	125.60	6	125.75	124.00	-1	9,412	-0.01%
2020/07/08	3	128.67	8	125.44	127.50	-5	9,332	-0.05%
2020/07/07	6	118.92	6	120.00	119.00	0	9,215	0.00%
2020/07/06	3	122.83	0	0.00	121.50	3	9,209	0.03%
2020/07/03	4	120.75	10	121.20	121.00	-6	9,188	-0.07%
2020/07/02	4	126.13	11	125.59	123.00	-7	9,143	-0.08%
2020/07/01	10	119.20	3	121.67	122.50	7	9,107	0.08%
2020/06/30	9	121.33	12	121.17	121.50	-3	9,032	-0.03%
2020/06/29	4	115.00	4	116.63	118.50	0	8,874	0.00%
2020/06/24	2	109.00	5	109.90	108.00	-3	8,869	-0.03%
2020/06/23	7	114.57	0	0.00	113.00	7	8,821	0.08%
2020/06/22	2	115.25	1	114.50	113.50	1	8,813	0.01%
2020/06/19	9	115.44	10	115.60	113.50	-1	8,763	-0.01%
2020/06/18	16	116.69	9.5	119.56	119.50	6.5	8,676	0.07%
2020/06/17	4	109.38	15	112.90	115.50	-11	8,475	-0.13%
2020/06/16	6	107.57	1	105.00	105.00	5	8,308	0.06%
2020/06/15	10	107.55	12	106.33	106.00	-2	8,290	-0.02%
2020/06/12	7	98.81	15.4	101.24	104.00	-8.4	8,214	-0.10%
2020/06/11	6	100.52	1	103.50	96.00	5	8,193	0.06%
2020/06/10	4	103.00	10	104.10	105.50	-6	8,026	-0.07%
2020/06/09	3	88.33	8	93.43	96.30	-5	7,856	-0.06%
2020/06/05	3	93.30	3	91.63	91.40	0	7,751	0.00%
2020/06/04	0	0.00	1	93.00	91.00	-1	7,761	-0.01%
2020/06/03	2	91.90	5.1	94.55	93.90	-3.1	7,746	-0.04%
2020/06/02	7	92.11	27	94.64	89.00	-20	7,687	-0.26%
2020/06/01	23	99.76	4	103.88	97.00	19	7,596	0.25%
2020/05/29	7	99.33	13	102.36	101.50	-6	7,519	-0.08%
2020/05/28	3	95.33	3	96.90	98.00	0	7,444	0.00%
2020/05/27	24	100.67	143	100.12	98.00	-119	7,410	-1.61%	大賣/鉅額交易
2020/05/26	24	104.21	20	105.04	107.00	4	7,256	0.06%
2020/05/25	13	96.01	9	99.68	100.50	4	7,085	0.06%
2020/05/22	7	86.99	25	88.40	91.40	-18	7,186	-0.25%
2020/05/21	15	83.34	7	84.07	83.10	8	6,910	0.12%
2020/05/20	31	81.40	16	82.59	84.60	15	6,892	0.22%
2020/05/19	0	0.00	2	85.80	85.80	-2	6,676	-0.03%
2020/05/18	5	76.90	5	77.05	78.00	0	6,790	0.00%
2020/05/15	8	72.58	22	72.80	72.10	-14	6,764	-0.21%
2020/05/14	31	74.91	9	74.47	73.10	22	6,756	0.33%
2020/05/13	6	72.72	27	73.53	75.00	-21	6,547	-0.32%
2020/05/12	3	65.37	3	67.77	68.20	0	6,365	0.00%
2020/05/11	15	69.69	19	68.79	66.50	-4	6,245	-0.06%
2020/05/08	21	74.06	17	73.29	70.40	4	5,998	0.07%
2020/05/07	28	76.05	21	76.26	78.20	7	5,762	0.12%
2020/05/06	0	0.00	0	71.10	71.10	0	5,353	0.00%
2020/05/05	14	63.00	1	63.50	64.70	13	5,321	0.24%
2020/05/04	2	57.60	5	58.84	58.90	-3	5,216	-0.06%
2020/04/30	5	54.50	7	54.11	53.60	-2	5,120	-0.04%
2020/04/29	6	53.72	28	53.71	53.30	-22	5,081	-0.43%
2020/04/28	13	57.12	21	56.34	55.50	-8	5,019	-0.16%
2020/04/27	29	54.21	9	54.47	54.60	20	4,773	0.42%
2020/04/24	13	50.47	6	50.23	49.65	7	4,577	0.15%
2020/04/23	64	47.05	4	47.66	49.90	60	4,435	1.35%
2020/04/22	5	47.18	1	47.65	46.80	4	4,259	0.09%
2020/04/21	13	46.82	4	47.11	47.00	9	4,177	0.22%
2020/04/20	2	45.60	16	47.50	47.90	-14	4,046	-0.35%
2020/04/16	0	0.00	80	44.02	44.15	-80	3,812	-2.10%
2020/04/15	3	43.90	3	44.07	43.85	0	3,784	0.00%
2020/04/14	0	0.00	1	45.25	45.25	-1	3,722	-0.03%
2020/04/10	0.1	45.20	1	46.20	45.20	-1	3,668	-0.03%
2020/04/09	7	47.16	2	46.68	45.90	5	3,647	0.14%
2020/04/08	2	46.40	5	45.90	47.00	-3	3,579	-0.08%
2020/04/07	2	45.68	5	45.73	45.55	-3	3,517	-0.09%
2020/04/06	1	45.55	0	0.00	46.60	1	3,466	0.03%
2020/04/01	0	0.00	6	44.00	43.95	-6	3,387	-0.18%
2020/03/31	2	45.00	2	44.95	45.10	0	3,353	0.00%
2020/03/30	12	46.47	1	46.00	46.00	11	3,322	0.33%
2020/03/27	1	44.49	5	44.79	43.75	-4	3,257	-0.12%
2020/03/26	67	44.96	8	43.73	45.00	59	3,209	1.84%
2020/03/25	6	43.33	0	0.00	43.35	6	3,147	0.19%
2020/03/24	0	0.00	2	43.05	43.00	-2	3,095	-0.06%
2020/03/20	2	45.48	0	0.00	45.10	2	2,997	0.07%
2020/03/19	1	46.00	1	46.00	44.10	0	2,933	0.00%
2020/03/18	0	0.00	3	47.93	46.30	-3	2,841	-0.11%
2020/03/17	3	44.52	2	44.68	45.95	1	2,740	0.04%
2020/03/13	1	38.25	0	0.00	38.25	1	2,542	0.04%
2020/03/12	2	43.50	68	43.02	42.45	-66	2,510	-2.63%
2020/03/11	3	47.00	31	47.49	46.95	-28	2,441	-1.15%
2020/03/10	4	47.58	1	45.90	46.65	3	2,409	0.13%
2020/03/09	2	51.50	0	0.00	50.10	2	2,347	0.09%
2020/03/06	6	51.08	2	52.00	51.40	4	2,282	0.18%
2020/03/04	0	0.00	13	52.20	52.70	-13	2,117	-0.61%
2020/03/03	2	52.94	0	0.00	51.80	2	2,073	0.10%
2020/03/02	1	54.50	13	54.91	54.50	-12	2,003	-0.60%
2020/02/27	3	51.00	14	51.05	51.00	-11	1,886	-0.58%
2020/02/26	78	51.26	67	51.23	52.50	11	1,814	0.61%
2020/02/25	41	52.00	6	51.27	52.30	35	1,648	2.12%
2020/02/21	10	42.79	5	42.94	43.30	5	1,266	0.39%
2020/02/20	4	39.53	11	39.45	39.40	-7	1,148	-0.61%
2020/02/19	77	41.19	26.8	41.33	41.50	50.2	1,058	4.75%
2020/02/18	22	38.74	79	38.43	39.40	-57	846	-6.74%
2020/02/17	4	34.16	14.5	35.09	35.85	-10.5	687	-1.52%
2020/02/14	20	32.50	18	32.70	32.60	2	601	0.33%
2020/02/13	32	33.01	1	33.15	33.00	31	580	5.34%
2020/02/12	20	31.70	1	31.55	31.60	19	526	3.61%
2020/02/11	1	31.45	2	31.50	31.45	-1	516	-0.19%
2020/02/10	0	0.00	2	31.60	32.00	-2	505	-0.40%
2020/02/07	0	0.00	4	31.66	31.50	-4	477	-0.84%
2020/02/05	10	31.17	59	31.15	30.90	-49	451	-10.85%
2020/02/04	64	32.69	3	32.17	32.10	61	433	14.06%
2020/02/03	1	32.50	1	34.10	34.90	0	371	0.00%
2020/01/31	2	33.03	0	0.00	32.05	2	313	0.64%
2020/01/30	3	33.80	0	0.00	33.80	3	254	1.18%
2020/01/15	11	29.25	2	28.85	29.20	9	210	4.27%
2020/01/10	0	0.00	1	28.95	28.95	-1	204	-0.49%
2020/01/07	2	29.55	0	0.00	29.55	2	198	1.01%
2019/12/31	21	28.56	0	0.00	28.50	21	164	12.79%
2019/12/26	12	28.70	0	0.00	28.90	12	156	7.66%
2019/12/25	2	28.70	0	0.00	28.80	2	154	1.29%
2019/12/16	2	28.00	0	0.00	28.10	2	124	1.60%
2019/08/13	2	27.50	0	0.00	27.65	2	108	1.84%
2019/08/08	1	29.90	0	0.00	29.45	1	105	0.95%
2019/07/12	2	32.10	0	0.00	32.20	2	111	1.79%
2019/07/04	0	0.00	1	32.30	32.30	-1	123	-0.81%
2019/06/14	1	31.50	0	0.00	31.70	1	157	0.64%
2019/04/30	0	0.00	2	34.40	34.35	-2	236	-0.85%
2019/04/02	2	34.90	0	0.00	34.90	2	227	0.88%
2019/03/25	0	0.00	1	35.40	35.75	-1	229	-0.44%
2019/03/21	1	35.65	0	0.00	35.70	1	231	0.43%
2019/03/20	3	35.30	0	0.00	35.30	3	233	1.29%
2019/03/18	0	0.00	2	35.30	35.40	-2	233	-0.86%
2019/03/15	0	0.00	1	35.70	35.60	-1	233	-0.43%
2019/03/12	1	36.70	0	0.00	36.55	1	253	0.40%
2019/03/08	0	0.00	1	36.65	36.75	-1	267	-0.37%
2019/03/07	1	37.60	0	0.00	37.15	1	277	0.36%
2019/03/06	3	38.35	3	38.45	38.30	0	267	0.00%
2019/03/05	1	36.00	0	0.00	36.15	1	238	0.42%
2019/02/19	0	0.00	2	36.15	36.00	-2	247	-0.81%
2019/02/13	0	0.00	1	35.35	35.50	-1	244	-0.41%
2019/02/12	0	0.00	1	35.75	35.35	-1	246	-0.41%
2019/01/23	1	35.05	0	0.00	35.00	1	268	0.37%
2019/01/21	0	0.00	1	35.10	35.05	-1	281	-0.36%
2019/01/18	10	34.99	0	0.00	35.20	10	283	3.53%
2019/01/16	3	35.70	0	0.00	35.20	3	290	1.03%
2019/01/10	0	0.00	1	36.25	35.90	-1	301	-0.33%
2019/01/09	2	36.25	0	0.00	36.25	2	303	0.66%
2019/01/02	0	0.00	1	35.10	35.05	-1	352	-0.28%
2018/12/04	0	0.00	1	38.00	37.10	-1	496	-0.20%
2018/12/03	0	0.00	2	38.10	37.70	-2	498	-0.40%
2018/11/30	3	37.50	0	0.00	37.40	3	486	0.62%
2018/11/27	10	36.35	0	0.00	36.55	10	469	2.13%
2018/11/26	10	36.54	0	0.00	36.70	10	467	2.14%
2018/11/20	1	36.80	0	0.00	36.80	1	462	0.22%
2018/11/07	0	0.00	2	36.45	36.10	-2	444	-0.45%
2018/11/06	2	36.60	0	0.00	36.10	2	449	0.44%
2018/11/01	1	36.15	0	0.00	36.50	1	440	0.23%
2018/10/09	0	0.00	1	38.90	37.85	-1	367	-0.27%
2018/10/08	1	41.15	1	40.20	40.45	0	349	0.00%
2018/10/05	1	38.25	0	0.00	38.45	1	320	0.31%
2018/10/04	0	0.00	1	37.75	38.60	-1	298	-0.34%
2018/10/03	1	38.85	0	0.00	38.85	1	264	0.38%
2018/09/11	0	0.00	8	34.90	34.90	-8	265	-3.01%
2018/08/22	5	31.68	0	0.00	31.50	5	290	1.72%
2018/08/08	0	0.00	1	34.20	34.25	-1	315	-0.32%
2018/08/03	3	34.00	0	0.00	34.00	3	343	0.87%
2018/07/31	4	34.23	0	0.00	34.10	4	358	1.11%
2018/07/26	1	34.00	0	0.00	34.30	1	411	0.24%
2018/07/25	0	0.00	1	35.30	34.15	-1	429	-0.23%
2018/07/24	3	35.23	0	0.00	35.10	3	433	0.69%
2018/07/23	1	34.00	0	0.00	35.30	1	444	0.22%
2018/07/10	0	0.00	2	34.10	35.15	-2	795	-0.25%
2018/06/22	0	0.00	5	37.98	38.50	-5	959	-0.52%
2018/06/21	0	0.00	2	34.03	35.60	-2	923	-0.22%
2018/06/12	6	32.62	23	32.50	32.45	-17	948	-1.79%
2018/06/08	1	33.15	0	0.00	33.00	1	973	0.10%
2018/06/07	2	33.50	0	0.00	33.50	2	973	0.21%
2018/06/06	10	32.80	0	0.00	33.05	10	972	1.03%
2018/06/05	2	33.10	0	0.00	32.95	2	971	0.21%
2018/06/04	12	33.88	1	34.00	33.60	11	973	1.13%
2018/06/01	10	33.70	0	0.00	33.30	10	972	1.03%
2018/05/30	1	32.25	0	0.00	31.95	1	970	0.10%
2018/05/10	1	34.75	0	0.00	34.70	1	1,070	0.09%
2018/05/04	1	36.65	0	0.00	35.35	1	1,101	0.09%
2018/05/02	1	39.15	1	39.80	39.15	0	1,060	0.00%
2018/04/27	1	38.55	7	38.10	38.05	-6	1,053	-0.57%
2018/04/24	33	43.02	1	41.00	43.00	32	992	3.23%
2018/04/23	7	41.51	3	41.98	41.60	4	967	0.41%
2018/04/20	2	40.28	0	0.00	40.20	2	951	0.21%
2018/04/19	2	42.40	2	41.53	41.20	0	951	0.00%
2018/04/18	1	39.45	0	0.00	39.45	1	920	0.11%
2018/04/17	0	0.00	11	41.45	41.00	-11	882	-1.25%