高端疫苗 (6547)-元大-前金券商分點個股進出

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
37.60
漲跌
▲0.15
漲幅
+0.40%
成交量
407張
產業
上櫃生技醫療類股
714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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/11/21	1	37.45	0	0.00	37.60	1	650	0.15%
2024/11/20	0	0.00	1	37.55	37.45	-1	656	-0.15%
2024/11/14	6	38.26	0	0.00	37.30	6	684	0.88%
2024/11/13	0	0.00	1	38.65	38.60	-1	669	-0.15%
2024/11/12	3	38.73	1	38.40	38.45	2	667	0.30%
2024/11/11	1	39.85	0	0.00	40.00	1	657	0.15%
2024/11/08	3	40.20	1	40.70	40.15	2	659	0.30%
2024/11/06	2	40.08	0	0.00	40.00	2	666	0.30%
2024/11/05	4	40.78	0	0.00	40.25	4	683	0.58%
2024/11/01	0	42.30	1.1	41.50	42.35	-1	726	-0.14%
2024/10/30	1	41.50	0	0.00	41.50	1	737	0.14%
2024/10/29	0.1	42.00	0	0.00	42.00	0.1	736	0.01%
2024/10/28	2	41.98	1	41.80	41.80	1	744	0.13%
2024/10/25	0	0.00	1	42.40	42.55	-1	755	-0.13%
2024/10/24	1	43.10	0	0.00	42.85	1	786	0.13%
2024/10/22	3	42.40	0	0.00	42.50	3	796	0.38%
2024/10/21	0	0.00	2	43.13	42.95	-2	817	-0.24%
2024/10/18	10	42.80	0	0.00	42.20	10	834	1.20%
2024/10/17	1.2	43.40	0.2	43.25	43.40	1.1	876	0.12%
2024/10/16	1.1	43.12	0	0.00	43.00	1.1	882	0.12%
2024/10/15	0.1	43.30	0	0.00	43.30	0.1	891	0.01%
2024/10/14	0	0.00	1	43.85	43.70	-1	895	-0.11%
2024/10/11	0.2	44.30	1	45.10	44.15	-0.8	903	-0.09%
2024/10/09	5	44.00	0	0.00	42.65	5	923	0.54%
2024/10/08	5	43.85	0	0.00	43.95	5	920	0.54%
2024/10/07	10	43.85	0	0.00	44.35	10	934	1.07%
2024/10/04	0	0.00	1	44.40	44.30	-1	939	-0.11%
2024/10/01	1	45.05	0	0.00	45.05	1	940	0.11%
2024/09/27	1	45.50	1	45.10	45.35	0	972	0.00%
2024/09/26	1	45.45	0	0.00	44.85	1	1,012	0.10%
2024/09/25	0.2	45.35	0	0.00	45.45	0.2	1,067	0.02%
2024/09/23	1	45.85	0.1	45.65	45.65	0.9	1,126	0.08%
2024/09/19	0.1	46.85	0	0.00	47.05	0.1	1,141	0.01%
2024/09/16	0.1	46.25	0	0.00	46.35	0.1	1,153	0.01%
2024/09/13	1	46.75	0	0.00	46.60	1	1,165	0.09%
2024/09/12	0.1	47.50	0	0.00	47.30	0.1	1,173	0.01%
2024/09/10	0.1	48.25	0	0.00	48.00	0.1	1,237	0.01%
2024/09/06	2	47.50	0	0.00	47.60	2	1,245	0.16%
2024/09/05	0	0.00	1	47.45	47.45	-1	1,255	-0.08%
2024/09/04	0.2	47.80	1	47.60	47.75	-0.8	1,274	-0.06%
2024/09/02	2	49.40	0	0.00	49.55	2	1,281	0.16%
2024/08/30	0	0.00	10	49.60	49.60	-10	1,286	-0.78%
2024/08/22	0.1	48.90	1	49.00	48.90	-1	1,328	-0.07%
2024/08/20	0.2	48.71	0	0.00	48.65	0.2	1,343	0.01%
2024/08/19	0	0.00	1	47.05	47.30	-1	1,328	-0.08%
2024/08/12	0	0.00	1	45.40	45.25	-1	1,341	-0.07%
2024/08/07	0	0.00	1	44.30	44.10	-1	1,365	-0.07%
2024/08/06	0	0.00	2	41.95	41.55	-2	1,348	-0.15%
2024/08/05	1	42.60	3	41.20	41.05	-2	1,322	-0.15%
2024/08/02	2	46.40	0	0.00	45.60	2	1,299	0.15%
2024/07/31	1	46.35	0	0.00	46.75	1	1,316	0.08%
2024/07/29	0	0.00	1	46.60	46.00	-1	1,314	-0.08%
2024/07/26	0	0.00	1	48.25	48.50	-1	1,286	-0.08%
2024/07/23	0	0.00	1	48.70	48.70	-1	1,288	-0.08%
2024/07/19	1	48.95	0	0.00	48.70	1	1,275	0.08%
2024/07/18	2	49.93	0	0.00	49.70	2	1,271	0.16%
2024/07/16	0	0.00	0.1	51.00	50.80	-0.1	1,231	-0.01%
2024/07/15	2.1	51.32	0	0.00	51.30	2.1	1,243	0.17%
2024/07/12	1	51.20	1	51.30	51.30	0	1,243	0.00%
2024/07/11	2	51.60	0	0.00	51.30	2	1,263	0.16%
2024/07/10	0	0.00	1	53.00	52.80	-1	1,269	-0.08%
2024/07/09	0	0.00	0.1	52.30	52.50	-0.1	1,285	-0.01%
2024/07/08	0	0.00	0.1	53.40	53.60	-0.1	1,271	0.00%
2024/07/05	1	53.20	1	53.30	53.50	0	1,273	0.00%
2024/07/02	1	54.40	0	0.00	54.20	1	1,260	0.08%
2024/07/01	1	55.52	3.2	55.93	56.30	-2.2	1,228	-0.18%
2024/06/28	0.3	53.78	0	0.00	55.00	0.3	1,182	0.02%
2024/06/27	2	53.10	3.1	53.43	53.00	-1.1	1,152	-0.09%
2024/06/26	2.1	52.70	2	52.75	52.70	0.1	1,131	0.01%
2024/06/24	4	52.08	2	52.35	51.80	2	1,124	0.18%
2024/06/21	1	52.20	0	0.00	52.20	1	1,131	0.09%
2024/06/20	0	0.00	4.1	53.20	53.10	-4.1	1,125	-0.36%
2024/06/19	3.1	52.50	1	52.10	52.30	2.1	1,155	0.18%
2024/06/18	5	53.12	2	52.70	52.20	3	1,156	0.26%
2024/06/17	1	52.30	1.1	53.45	53.70	-0.1	1,145	-0.01%
2024/06/14	1	51.60	0	0.00	51.30	1	1,119	0.09%
2024/06/12	2	51.25	1	52.20	51.10	1	1,122	0.09%
2024/06/11	1.1	52.38	1	52.30	52.10	0.1	1,124	0.01%
2024/06/07	0	0.00	1	51.40	51.60	-1	1,135	-0.09%
2024/06/05	1	50.70	1	50.80	50.70	0	1,175	0.00%
2024/06/04	11	50.78	0	0.00	50.50	11	1,197	0.92%
2024/06/03	1	51.40	0	0.00	51.30	1	1,234	0.08%
2024/05/31	1	51.40	1	51.90	52.10	0	1,238	0.00%
2024/05/29	0	0.00	1	51.50	51.60	-1	1,242	-0.08%
2024/05/27	1	50.70	0	0.00	51.00	1	1,245	0.08%
2024/05/24	2	51.80	0	0.00	51.60	2	1,234	0.16%
2024/05/21	1	53.80	0	0.00	53.80	1	1,253	0.08%
2024/05/17	2	54.70	0	0.00	54.70	2	1,260	0.16%
2024/05/14	1	53.20	0	0.00	52.70	1	1,300	0.08%
2024/05/13	0	0.00	2.1	54.81	52.90	-2.1	1,397	-0.15%
2024/05/08	0	0.00	1	54.00	53.80	-1	1,392	-0.07%
2024/05/06	0.1	54.20	1	53.70	53.60	-0.9	1,396	-0.07%
2024/05/02	1	52.10	11.1	52.29	52.30	-10.1	1,409	-0.72%
2024/04/30	1	51.60	1	51.70	51.60	0	1,406	0.00%
2024/04/29	0	0.00	1	50.70	52.00	-1	1,408	-0.07%
2024/04/25	0	0.00	1	52.20	52.00	-1	1,455	-0.07%
2024/04/24	1.1	51.00	1	51.00	52.50	0.1	1,468	0.01%
2024/04/23	4	50.00	1.6	49.96	50.30	2.5	1,484	0.16%
2024/04/22	0.1	49.40	2	49.05	49.15	-2	1,492	-0.13%
2024/04/19	1	48.15	0	0.00	48.50	1	1,544	0.06%
2024/04/18	0	0.00	1	50.40	50.20	-1	1,568	-0.06%
2024/04/17	1	51.00	1	51.10	51.30	0	1,615	0.00%
2024/04/16	2	49.83	0	0.00	48.50	2	1,602	0.12%
2024/04/12	1	52.40	0	0.00	52.20	1	1,571	0.06%
2024/04/10	0	0.00	1	52.60	53.00	-1	1,583	-0.06%
2024/04/09	1	51.80	2.5	51.90	52.10	-1.5	1,581	-0.09%
2024/04/08	1	51.70	0	0.00	51.70	1	1,598	0.06%
2024/04/03	1	51.90	2	52.00	51.80	-1	1,598	-0.06%
2024/04/02	1	52.50	0	0.00	52.40	1	1,596	0.06%
2024/03/29	2	52.00	2	52.00	52.00	0	1,581	0.00%
2024/03/28	0	0.00	1	52.60	52.20	-1	1,585	-0.06%
2024/03/27	0	0.00	7	52.40	52.40	-7	1,586	-0.44%
2024/03/26	1	52.60	0	0.00	52.00	1	1,596	0.06%
2024/03/22	1	52.20	0	0.00	53.00	1	1,597	0.06%
2024/03/21	1	53.90	1	53.80	53.10	0	1,572	0.00%
2024/03/20	0	0.00	1	54.10	53.90	-1	1,585	-0.06%
2024/03/19	2	53.60	0	0.00	53.30	2	1,596	0.13%
2024/03/18	0	0.00	1	54.30	54.00	-1	1,598	-0.06%
2024/03/15	7	54.40	0	0.00	54.80	7	1,612	0.43%
2024/03/14	1	54.10	0	0.00	54.00	1	1,693	0.06%
2024/03/13	3	56.10	0	0.00	54.00	3	1,702	0.18%
2024/03/11	5	55.94	0	0.00	55.20	5	1,733	0.29%
2024/03/08	2	57.60	1	58.10	57.50	1	1,760	0.06%
2024/03/07	1	58.50	3	58.07	59.30	-2	1,806	-0.11%
2024/03/06	1	59.10	0	0.00	59.10	1	1,805	0.06%
2024/03/05	2	59.70	0	0.00	59.30	2	1,811	0.11%
2024/03/04	1	60.00	0	0.00	60.00	1	1,813	0.06%
2024/02/27	0	0.00	1	61.40	61.40	-1	1,854	-0.05%
2024/02/26	1	61.30	1	60.90	61.50	0	1,860	0.00%
2024/02/22	1	61.50	0	0.00	60.80	1	1,859	0.05%
2024/02/21	0	0.00	1	62.10	61.90	-1	1,850	-0.05%
2024/02/20	0	0.00	1	62.80	62.30	-1	1,862	-0.05%
2024/02/19	1	63.30	2	62.90	62.90	-1	1,888	-0.05%
2024/02/16	5	62.38	0	0.00	62.50	5	1,890	0.26%
2024/02/15	1	62.30	4	61.93	61.80	-3	1,890	-0.16%
2024/02/05	7	65.14	17	64.88	65.30	-10	1,870	-0.53%
2024/02/02	3	58.83	2.2	60.19	60.10	0.8	1,786	0.04%
2024/02/01	1	60.10	0	0.00	60.00	1	1,789	0.06%
2024/01/31	0	0.00	1	60.40	60.20	-1	1,794	-0.06%
2024/01/30	10	60.30	0	0.00	60.00	10	1,806	0.55%
2024/01/29	10	60.60	1	61.50	61.30	9	1,820	0.49%
2024/01/25	12	63.01	0	0.00	61.40	12	1,817	0.66%
2024/01/23	2	63.40	0	0.00	63.30	2	1,807	0.11%
2024/01/22	2	63.70	0	0.00	63.00	2	1,810	0.11%
2024/01/19	12	64.08	0	0.00	63.10	12	1,816	0.66%
2024/01/18	13	66.78	0	0.00	65.40	13	1,776	0.73%
2024/01/17	1	68.70	0	0.00	67.20	1	1,764	0.06%
2024/01/16	0	0.00	1	67.90	67.00	-1	1,741	-0.06%
2024/01/15	3	68.60	4	70.30	68.60	-1	1,750	-0.06%
2024/01/12	2	68.00	3	67.67	68.00	-1	1,705	-0.06%
2024/01/11	2	64.20	0	0.00	65.30	2	1,683	0.12%
2024/01/10	0	0.00	1	68.80	68.20	-1	1,666	-0.06%
2024/01/05	1	68.80	1	69.00	69.10	0	1,705	0.00%
2024/01/04	1	67.80	0	0.00	67.70	1	1,713	0.06%
2024/01/02	1	68.70	0	0.00	68.50	1	1,817	0.06%
2023/12/25	3.2	69.24	0	0.00	69.00	3.2	1,917	0.17%
2023/12/22	0.3	69.70	0	0.00	69.40	0.3	1,926	0.02%
2023/12/21	4	69.95	0	0.00	69.40	4	1,938	0.21%
2023/12/18	1	70.10	0	0.00	69.30	1	1,946	0.05%
2023/12/13	0	0.00	1	71.20	70.40	-1	1,948	-0.05%
2023/12/12	1	70.60	0	0.00	70.60	1	1,971	0.05%
2023/12/11	2	73.35	0	0.00	71.10	2	1,981	0.10%
2023/12/07	0	0.00	1	75.90	75.00	-1	1,977	-0.05%
2023/12/06	2	75.45	5	75.16	74.80	-3	2,015	-0.15%
2023/12/05	2	74.85	2	74.64	75.90	0	2,026	0.00%
2023/12/04	1	75.40	2	75.00	74.80	-1	1,996	-0.05%
2023/12/01	0	0.00	1.1	73.18	72.70	-1.1	1,987	-0.05%
2023/11/30	0	0.00	1	71.90	71.90	-1	2,096	-0.05%
2023/11/29	0	0.00	1	71.10	71.00	-1	2,234	-0.04%
2023/11/28	1.1	69.75	0	0.00	70.70	1.1	2,705	0.04%
2023/11/27	1	70.10	1	71.00	69.80	0	2,958	0.00%
2023/11/22	1	67.90	0	0.00	67.90	1	2,972	0.03%
2023/11/21	1	67.70	0	0.00	67.80	1	2,978	0.03%
2023/11/17	0	67.80	1	67.70	67.60	-1	3,003	-0.03%
2023/11/16	1	67.60	1	67.90	67.70	0	3,000	0.00%
2023/11/15	1	69.30	0	0.00	69.10	1	3,000	0.03%
2023/11/14	1	69.60	0	70.00	69.50	1	3,011	0.03%
2023/11/13	2	70.20	1	69.60	69.60	1	3,025	0.03%
2023/11/10	0	0.00	0	71.20	70.70	0	3,039	0.00%
2023/11/08	3	72.80	0.1	72.82	72.80	2.9	3,140	0.09%
2023/11/07	0	0.00	0.1	73.40	72.90	-0.1	3,233	0.00%
2023/11/03	0	0.00	1	71.50	71.30	-1	3,204	-0.03%
2023/11/02	0	0.00	5	70.30	71.10	-5	3,205	-0.16%
2023/10/31	0	0.00	1	71.50	69.60	-1	3,219	-0.03%
2023/10/30	1	71.30	0	0.00	70.60	1	3,232	0.03%
2023/10/27	1	71.20	0	0.00	70.80	1	3,249	0.03%
2023/10/26	1	70.80	0	0.00	69.60	1	3,261	0.03%
2023/10/25	1	70.80	0	0.00	70.90	1	3,262	0.03%
2023/10/24	6	70.82	5	70.90	71.00	1	3,262	0.03%
2023/10/23	4.1	71.05	5	70.64	70.50	-0.9	3,266	-0.03%
2023/10/20	6	69.08	0	0.00	68.70	6	3,254	0.18%
2023/10/19	0	0.00	1	71.40	70.20	-1	3,244	-0.03%
2023/10/17	0	0.00	1	72.50	72.30	-1	3,239	-0.03%
2023/10/16	0.1	74.20	0	0.00	73.70	0.1	3,256	0.00%
2023/10/11	1	74.80	0	0.00	72.10	1	3,236	0.03%
2023/10/06	9	75.63	9.1	75.13	76.20	-0.1	3,216	0.00%
2023/10/05	1	73.80	15	73.80	74.00	-14	3,163	-0.44%
2023/10/04	0	0.00	1	74.00	73.40	-1	3,160	-0.03%
2023/10/03	2.1	74.64	2.1	74.98	74.00	-0.1	3,151	0.00%
2023/10/02	5	73.18	0	0.00	73.60	5	3,077	0.16%
2023/09/28	0	0.00	4	73.80	72.80	-4	3,076	-0.13%
2023/09/27	6	71.85	1	72.10	73.50	5	3,073	0.16%
2023/09/26	1	72.10	0	0.00	72.00	1	3,062	0.03%
2023/09/25	0.1	73.60	8	73.64	73.30	-7.9	3,057	-0.26%
2023/09/22	0	0.00	1	73.00	72.90	-1	3,063	-0.03%
2023/09/21	3	72.57	0	0.00	72.10	3	3,087	0.10%
2023/09/19	1	73.60	5	73.72	73.70	-4	3,079	-0.13%
2023/09/18	0	0.00	2	73.45	72.60	-2	3,054	-0.07%
2023/09/15	2	73.50	1	74.30	73.50	1	3,046	0.03%
2023/09/14	1	73.80	5	73.90	73.50	-4	3,022	-0.13%
2023/09/13	1	73.90	8	73.09	73.90	-7	3,015	-0.23%
2023/09/12	2	70.80	0	0.00	70.00	2	2,982	0.07%
2023/09/11	26	73.62	6.1	72.01	72.00	19.9	2,948	0.68%
2023/09/08	2	73.60	5	73.44	73.40	-3	2,883	-0.10%
2023/09/07	4	72.80	6.1	73.17	72.70	-2.1	2,863	-0.07%
2023/09/06	8	72.98	7	73.13	72.50	1	2,844	0.04%
2023/09/05	3	70.77	2.4	71.28	72.70	0.6	2,784	0.02%
2023/09/04	51	75.32	49	73.29	72.70	2	2,640	0.08%
2023/09/01	59	77.44	47.2	77.48	77.60	11.8	2,495	0.47%
2023/08/31	2	76.15	1	76.30	76.30	1	2,029	0.05%
2023/08/29	0	0.00	1	63.20	63.10	-1	1,747	-0.06%
2023/08/28	1	61.00	1	61.40	61.60	0	1,725	0.00%
2023/08/25	0.1	61.00	0	0.00	60.90	0.1	1,738	0.00%
2023/08/24	1	62.10	0	0.00	61.20	1	1,739	0.06%
2023/08/22	0	0.00	0	62.60	62.80	0	1,736	0.00%
2023/08/21	0	63.60	13	62.99	63.00	-13	1,769	-0.73%
2023/08/17	2.1	62.50	0	0.00	62.50	2.1	1,804	0.11%
2023/08/16	6.1	62.54	6	62.87	63.50	0.1	1,798	0.01%
2023/08/15	3	62.10	3	63.10	63.40	0	1,778	0.00%
2023/08/14	2.2	62.68	3	63.20	62.70	-0.8	1,747	-0.05%
2023/08/11	0	0.00	4	60.73	62.50	-4	1,653	-0.24%
2023/08/10	0	0.00	1	59.40	57.90	-1	1,566	-0.06%
2023/08/09	0	0.00	0.3	59.30	59.10	-0.3	1,572	-0.02%
2023/08/07	0	0.00	1	59.80	59.00	-1	1,611	-0.06%
2023/08/04	0	0.00	1	58.80	59.00	-1	1,619	-0.06%
2023/08/02	0	0.00	2	58.55	57.80	-2	1,627	-0.12%
2023/08/01	0	0.00	2	57.35	57.00	-2	1,638	-0.12%
2023/07/31	2	57.95	0	0.00	57.00	2	1,660	0.12%
2023/07/28	2	58.40	0	0.00	58.40	2	1,657	0.12%
2023/07/27	1.1	58.93	0	59.40	58.80	1	1,682	0.06%
2023/07/26	0.1	58.90	2	59.20	58.70	-1.9	1,689	-0.11%
2023/07/25	1	60.50	1	59.80	60.20	0	1,692	0.00%
2023/07/24	0	0.00	2.5	60.72	60.20	-2.5	1,705	-0.15%
2023/07/21	1	60.90	1	62.40	60.40	0	1,724	0.00%
2023/07/20	1	61.10	2	60.60	61.70	-1	1,745	-0.06%
2023/07/19	2	61.50	2	61.30	60.90	0	1,827	0.00%
2023/07/18	0.1	59.00	0	0.00	59.00	0.1	1,859	0.00%
2023/07/17	0	0.00	2	59.40	60.30	-2	1,953	-0.10%
2023/07/14	1	57.20	0.5	58.00	57.80	0.5	1,999	0.03%
2023/07/13	1	59.20	0.4	58.40	57.50	0.6	2,108	0.03%
2023/07/07	0	0.00	1	60.20	60.80	-1	2,994	-0.03%
2023/07/06	1.1	60.60	0	0.00	60.50	1.1	3,018	0.04%
2023/07/05	0.1	61.50	1	61.60	61.10	-0.9	3,025	-0.03%
2023/07/03	1	61.20	0	0.00	61.10	1	3,076	0.03%
2023/06/30	0	0.00	2	62.55	61.60	-2	3,072	-0.07%
2023/06/29	1	62.50	3	62.63	63.00	-2	3,060	-0.07%
2023/06/20	5	60.40	0.2	60.60	60.10	4.8	3,089	0.16%
2023/06/19	0.1	61.00	0	0.00	61.00	0.1	3,094	0.00%
2023/06/16	0	0.00	1	61.60	61.50	-1	3,100	-0.03%
2023/06/15	0	0.00	1	60.00	60.10	-1	3,091	-0.03%
2023/06/14	1.3	59.78	4	59.65	59.40	-2.7	3,105	-0.09%
2023/06/13	1	59.80	1.1	59.51	59.50	-0.1	3,129	0.00%
2023/06/12	1	60.20	1	60.60	60.30	0	3,157	0.00%
2023/06/08	1	61.50	2	61.60	61.10	-1	3,238	-0.03%
2023/06/07	1	62.00	0	0.00	61.90	1	3,353	0.03%
2023/06/06	0	0.00	4	62.08	62.60	-4	3,492	-0.11%
2023/06/05	0.1	61.50	0	0.00	61.40	0.1	3,513	0.00%
2023/06/02	3	62.07	0	0.00	61.50	3	3,541	0.08%
2023/06/01	0	0.00	1	62.20	62.00	-1	3,573	-0.03%
2023/05/31	2	61.50	1	61.60	62.00	1	3,607	0.03%
2023/05/30	1	62.90	0	0.00	61.90	1	3,663	0.03%
2023/05/29	0	0.00	1	63.20	62.60	-1	3,766	-0.03%
2023/05/25	3	64.40	1	63.50	63.50	2	3,810	0.05%
2023/05/23	2	62.85	2	62.62	63.60	0	3,818	0.00%
2023/05/22	0	0.00	1	60.40	60.40	-1	3,809	-0.03%
2023/05/19	2	58.96	0	0.00	58.80	2	3,904	0.05%
2023/05/18	0.1	59.00	0	0.00	59.20	0.1	3,913	0.00%
2023/05/17	0	59.50	0	0.00	59.10	0	3,946	0.00%
2023/05/16	0.1	58.60	0	0.00	58.60	0.1	3,952	0.00%
2023/05/15	1	59.90	0	0.00	58.50	1	4,010	0.02%
2023/05/12	1	60.00	0	0.00	60.00	1	4,033	0.02%
2023/05/11	2	61.00	1	61.90	60.40	1	4,047	0.02%
2023/05/10	2	61.90	0	0.00	62.70	2	4,056	0.05%
2023/05/09	1	62.10	0	0.00	61.70	1	4,103	0.02%
2023/05/08	11	64.90	4	65.55	63.60	7	4,094	0.17%
2023/05/05	2	65.50	4	65.78	65.50	-2	4,068	-0.05%
2023/05/04	2	63.35	3	63.67	63.50	-1	4,039	-0.02%
2023/05/03	2	65.05	3	64.40	63.30	-1	4,031	-0.02%
2023/05/02	2	66.20	0	0.00	65.60	2	4,029	0.05%
2023/04/27	3	66.43	2	65.90	65.70	1	4,041	0.02%
2023/04/26	1	66.80	1	67.60	66.50	0	4,036	0.00%
2023/04/25	1	68.70	4	67.95	67.50	-3	4,029	-0.07%
2023/04/24	4	68.20	4	68.48	67.60	0	3,998	0.00%
2023/04/21	1	68.80	1	67.50	65.70	0	3,913	0.00%
2023/04/20	2	70.30	3	68.57	68.50	-1	3,880	-0.03%
2023/04/19	0.5	68.50	3	68.97	69.40	-2.5	3,802	-0.07%
2023/04/18	2	67.90	2.4	67.46	67.50	-0.4	3,811	-0.01%
2023/04/17	21.1	70.81	5.2	71.24	69.90	16	3,746	0.43%
2023/04/14	8.2	66.97	25.4	67.71	69.30	-17.3	3,283	-0.53%
2023/04/13	10	63.00	6	63.00	63.00	4	3,004	0.13%
2023/04/11	2	57.30	0	0.00	56.90	2	3,152	0.06%
2023/04/10	2	58.85	0	0.00	58.10	2	3,158	0.06%
2023/04/07	2	58.95	2	60.50	59.30	0	3,155	0.00%
2023/04/06	0	0.00	1	58.60	58.50	-1	3,158	-0.03%
2023/03/24	0	0.00	0	57.08	57.90	0	3,271	0.00%
2023/03/23	0	57.00	1	57.20	56.80	-1	3,279	-0.03%
2023/03/22	0	0.00	0	58.30	57.90	0	3,292	0.00%
2023/03/21	0	0.00	3	57.43	57.90	-3	3,297	-0.09%
2023/03/20	3	56.23	2	56.30	56.70	1	3,307	0.03%
2023/03/16	2	56.55	0	56.90	56.40	2	3,347	0.06%
2023/03/15	1	59.58	7	58.30	59.50	-6	3,367	-0.18%
2023/03/14	1	57.30	2	57.05	57.20	-1	3,453	-0.03%
2023/03/13	15	57.55	4.1	58.88	57.00	10.9	3,474	0.31%
2023/03/10	8	61.65	17.1	62.20	60.40	-9.1	3,440	-0.26%
2023/03/09	15	60.86	11	61.19	62.10	4	3,367	0.12%
2023/03/08	1	56.40	2	56.75	56.50	-1	3,287	-0.03%
2023/03/07	2	56.45	0	0.00	56.40	2	3,378	0.06%
2023/03/06	3	55.90	2	55.84	55.70	1	3,475	0.03%
2023/03/03	1.1	56.99	1	56.60	56.40	0.1	3,480	0.00%
2023/03/02	3	56.77	22	56.62	56.60	-19	3,467	-0.55%
2023/03/01	21	58.14	61.2	58.39	57.20	-40.2	3,427	-1.17%
2023/02/24	7	61.84	10.1	61.87	61.70	-3.1	3,384	-0.09%
2023/02/23	6.2	62.63	3	62.10	63.00	3.2	3,416	0.09%
2023/02/22	8.2	61.35	39	61.56	61.10	-30.9	3,423	-0.90%
2023/02/21	2	63.15	7	63.24	63.00	-5	3,599	-0.14%
2023/02/20	4	62.78	3.2	62.98	63.30	0.8	3,668	0.02%
2023/02/17	17.5	63.88	19	64.84	63.80	-1.6	3,653	-0.04%
2023/02/16	1	67.70	0	0.00	67.10	1	3,593	0.03%
2023/02/15	6	67.03	29.1	66.66	67.70	-23.1	3,653	-0.63%
2023/02/14	3.3	68.07	5	68.10	68.10	-1.7	3,696	-0.05%
2023/02/13	6.1	69.23	2	68.90	68.20	4.1	3,811	0.11%
2023/02/10	28	72.33	3	72.73	71.50	25	3,829	0.65%
2023/02/09	2	75.05	17	74.28	73.50	-15	4,065	-0.37%
2023/02/08	3	75.73	4	75.87	75.20	-1	4,044	-0.03%
2023/02/07	4	75.58	9	77.55	77.20	-5	4,045	-0.12%
2023/02/06	1	74.20	1	73.80	73.60	0	4,038	0.00%
2023/02/03	2	74.70	1.1	74.79	74.20	1	4,100	0.02%
2023/02/02	1	74.90	0	0.00	75.00	1	4,114	0.02%
2023/02/01	0	0.00	1	74.50	74.30	-1	4,171	-0.02%
2023/01/31	0	0.00	2	73.45	73.40	-2	4,232	-0.05%
2023/01/30	6	72.00	3	71.80	71.80	3	4,322	0.07%
2023/01/17	5	72.58	2	71.60	71.20	3	4,389	0.07%
2023/01/16	4	72.45	4	73.23	73.30	0	4,494	0.00%
2023/01/13	15	72.29	2	72.30	72.00	13	4,632	0.28%
2023/01/12	19	72.29	15.1	71.78	71.00	3.9	4,681	0.08%
2023/01/11	6	73.25	5.1	72.70	72.50	1	4,707	0.02%
2023/01/10	7	74.03	8.1	73.25	73.20	-1.1	4,728	-0.02%
2023/01/09	8	74.30	8	74.89	75.20	0	4,756	0.00%
2023/01/06	9.1	74.25	22.1	73.62	72.90	-13	4,788	-0.27%
2023/01/05	1	71.10	8.2	72.98	73.50	-7.2	4,804	-0.15%
2023/01/04	5	68.75	6	69.83	70.80	-1	4,912	-0.02%
2023/01/03	9	66.88	39.8	67.49	67.90	-30.8	4,958	-0.62%
2022/12/30	68.1	64.04	32.1	65.48	69.50	36	4,921	0.73%
2022/12/29	5.1	67.65	6	67.85	68.00	-0.9	4,795	-0.02%
2022/12/28	9	70.98	14.2	70.04	68.60	-5.2	4,816	-0.11%
2022/12/27	5	72.58	6	72.77	73.00	-1	4,830	-0.02%
2022/12/26	5.1	73.84	9	73.63	73.00	-3.9	4,857	-0.08%
2022/12/23	3.1	70.38	20	70.33	71.10	-17	4,876	-0.35%
2022/12/22	7	71.25	17	70.85	70.90	-10	4,939	-0.20%
2022/12/21	4.2	70.84	19	70.08	71.20	-14.9	4,991	-0.30%
2022/12/20	3	74.40	0	0.00	72.00	3	5,026	0.06%
2022/12/19	1	76.40	1	77.30	76.40	0	5,090	0.00%
2022/12/16	2	77.55	3	77.10	76.30	-1	5,213	-0.02%
2022/12/15	4	79.80	5	78.90	78.60	-1	5,303	-0.02%
2022/12/14	4	79.55	4	79.25	80.90	0	5,426	0.00%
2022/12/13	4	79.95	4.1	80.00	80.00	-0.1	5,462	0.00%
2022/12/12	4	80.58	6	80.45	79.30	-2	5,510	-0.04%
2022/12/09	5	82.00	5	82.72	82.60	0	5,613	0.00%
2022/12/08	15	80.91	12	81.61	81.80	3	5,606	0.05%
2022/12/07	6.1	80.47	5.1	80.02	79.10	0.9	5,618	0.02%
2022/12/06	10	86.36	17.5	82.37	81.40	-7.5	5,603	-0.13%
2022/12/05	12	82.81	6.2	82.94	82.80	5.9	5,522	0.11%
2022/12/02	9	81.36	3	81.13	80.90	6	5,491	0.11%
2022/12/01	4	80.80	1	80.70	80.70	3	5,476	0.05%
2022/11/30	3	80.00	3	81.00	81.00	0	5,472	0.00%
2022/11/29	7.1	76.21	7	77.66	79.40	0.1	5,442	0.00%
2022/11/28	11	72.38	13.1	73.52	74.90	-2.1	5,366	-0.04%
2022/11/25	1	77.50	10.1	77.08	75.70	-9.1	5,464	-0.17%
2022/11/24	2	78.35	13	77.88	77.80	-11	5,488	-0.20%
2022/11/23	7	78.81	13	78.64	78.60	-6	5,484	-0.11%
2022/11/22	4	80.45	10	78.65	78.10	-6	5,474	-0.11%
2022/11/21	0	80.90	12	81.00	80.20	-12	5,421	-0.22%
2022/11/18	2	80.00	39	80.07	79.40	-37	5,382	-0.69%
2022/11/17	27	80.81	22.5	81.60	79.30	4.5	5,383	0.08%
2022/11/16	3	77.07	5	80.68	84.10	-2	5,176	-0.04%
2022/11/15	4.3	76.02	1	75.80	76.50	3.3	5,100	0.07%
2022/11/14	4	75.48	32	74.22	75.80	-28	5,076	-0.55%
2022/11/11	3	73.57	110	74.32	73.50	-107	5,037	-2.12%	大賣/鉅額交易
2022/11/10	138	72.16	6	71.40	71.20	132	4,983	2.65%	大買/鉅額交易
2022/11/09	10	70.52	140	69.63	71.80	-130	4,916	-2.64%	大賣/鉅額交易
2022/11/08	133	68.02	4	67.95	66.80	129	4,810	2.68%	大買/鉅額交易
2022/11/07	17.5	71.62	9	69.53	68.50	8.5	4,729	0.18%
2022/11/04	2	72.75	2	73.70	73.70	0	4,460	0.00%
2022/11/03	8	67.89	1	66.80	67.00	7	4,479	0.16%
2022/11/02	0	0.00	1	67.60	67.80	-1	4,444	-0.02%
2022/11/01	4	65.23	2	67.00	65.00	2	4,398	0.05%
2022/10/31	11	64.30	6	64.72	64.40	5	4,339	0.12%
2022/10/28	3	64.07	0	0.00	63.60	3	4,406	0.07%
2022/10/27	2	62.00	3	63.90	65.50	-1	4,367	-0.02%
2022/10/26	2.1	60.82	2	63.50	63.60	0.1	4,376	0.00%
2022/10/25	0.1	63.30	3	64.03	65.20	-2.9	4,280	-0.07%
2022/10/24	3.1	62.22	6	62.77	63.00	-2.9	4,208	-0.07%
2022/10/21	3.5	62.05	1	61.89	60.50	2.5	4,104	0.06%
2022/10/20	2	65.70	1	66.10	66.30	1	3,973	0.03%
2022/10/19	2	72.20	2	72.20	69.30	0	3,917	0.00%
2022/10/18	11	70.83	1	71.90	71.50	10	3,890	0.26%
2022/10/17	6	67.65	6	68.23	70.80	0	3,888	0.00%
2022/10/14	5	69.58	6	70.02	69.70	-1	3,836	-0.03%
2022/10/13	9	71.41	15	70.06	68.80	-6	3,779	-0.16%
2022/10/12	19	74.61	9	73.07	73.20	10	3,689	0.27%
2022/10/11	3	70.93	4	70.30	69.60	-1	3,548	-0.03%
2022/10/07	1	75.50	8	76.40	75.10	-7	3,465	-0.20%
2022/10/06	6	77.50	17	77.69	77.20	-11	3,418	-0.32%
2022/10/05	7	80.63	6	79.43	78.50	1	3,383	0.03%
2022/10/04	0	80.40	0.1	83.27	80.80	-0.1	3,366	0.00%
2022/10/03	0	0.00	1	80.90	79.60	-1	3,337	-0.03%
2022/09/30	0	0.00	12	77.13	79.70	-12	3,309	-0.36%
2022/09/29	16	80.30	8	78.59	79.60	8	3,262	0.25%
2022/09/28	2	82.35	8	80.86	78.80	-6	3,213	-0.19%
2022/09/27	15	85.54	4	85.28	86.90	11	3,177	0.35%
2022/09/26	1	87.20	4	86.18	85.60	-3	3,159	-0.09%
2022/09/23	3.3	92.81	23.4	91.53	88.40	-20.1	3,087	-0.65%
2022/09/22	15.2	95.50	2	96.00	95.50	13.2	2,972	0.44%
2022/09/21	5.2	95.42	13	96.19	95.30	-7.8	2,867	-0.27%
2022/09/20	4	101.38	2	104.50	101.50	2	2,744	0.07%
2022/09/19	0	103.00	14	102.93	102.50	-14	2,755	-0.51%
2022/09/16	9.1	108.85	1	105.00	106.50	8.1	2,761	0.29%
2022/09/15	1	119.00	1	118.00	115.00	0	2,694	0.00%
2022/09/14	3.2	117.02	3	117.67	116.50	0.2	2,691	0.01%
2022/09/13	8.1	123.92	0	0.00	121.50	8.1	2,654	0.30%
2022/09/12	6	126.00	4	126.25	127.50	2	2,622	0.08%
2022/09/08	10	129.20	3	130.17	130.50	7	2,580	0.27%
2022/09/07	3	129.85	1	132.00	129.50	2	2,580	0.08%
2022/09/06	12	136.04	3	134.33	132.50	9	2,569	0.35%
2022/09/05	3.1	137.52	3	139.67	136.50	0.1	2,551	0.00%
2022/09/02	12	137.83	1	137.50	137.50	11	2,534	0.43%
2022/09/01	21.4	143.38	13	145.92	136.00	8.4	2,489	0.34%
2022/08/31	0	0.00	4	144.63	147.00	-4	2,260	-0.18%
2022/08/30	0.1	132.98	2	132.75	134.00	-1.9	2,205	-0.09%
2022/08/29	5	131.10	14	130.29	132.50	-9	2,191	-0.41%
2022/08/26	12	133.25	2.1	131.97	132.00	9.9	2,180	0.45%
2022/08/25	4	132.25	0	0.00	131.50	4	2,162	0.19%
2022/08/24	44	134.41	5	135.80	133.50	39	2,135	1.83%
2022/08/23	0	0.00	1	129.50	129.00	-1	2,083	-0.05%
2022/08/22	5	133.80	6	131.58	130.50	-1	2,066	-0.05%
2022/08/19	0	0.00	2	134.50	132.00	-2	2,045	-0.10%
2022/08/18	4	134.88	2	135.50	134.00	2	2,038	0.10%
2022/08/17	7	135.71	8	134.44	135.00	-1	2,040	-0.05%
2022/08/16	4	133.50	6	135.17	133.50	-2	2,027	-0.10%
2022/08/15	6	127.25	56	129.42	132.00	-50	2,019	-2.48%
2022/08/12	0	0.00	21	132.45	132.00	-21	2,004	-1.05%
2022/08/11	5	134.20	1	134.00	133.50	4	2,010	0.20%
2022/08/10	60	133.73	0	0.00	134.00	60	2,027	2.96%
2022/08/09	2	140.75	14	140.39	140.50	-12	2,018	-0.59%
2022/08/08	1	139.50	3	140.17	140.00	-2	2,148	-0.09%
2022/08/05	0	142.00	6	141.92	143.00	-6	2,159	-0.28%
2022/08/04	4.2	143.92	33	143.77	140.50	-28.8	2,193	-1.31%
2022/08/03	1	139.00	6	137.17	139.00	-5	2,114	-0.24%
2022/08/02	11	194.36	3	189.67	188.00	8	2,109	0.38%
2022/08/01	3	209.83	3	208.83	208.50	0	2,042	0.00%
2022/07/29	2	205.00	0	0.00	206.00	2	2,027	0.10%
2022/07/28	6	206.50	7	207.07	204.50	-1	2,048	-0.05%
2022/07/27	1	199.50	4	201.88	204.50	-3	2,073	-0.14%
2022/07/26	3	197.50	3	196.00	197.50	0	2,078	0.00%
2022/07/25	1	198.50	1	199.50	199.00	0	2,080	0.00%
2022/07/22	4	196.88	4	199.50	195.00	0	2,070	0.00%
2022/07/20	0	0.00	2	182.50	183.50	-2	2,064	-0.10%
2022/07/19	0	0.00	0	181.00	179.50	0	2,119	0.00%
2022/07/18	0	182.71	0	0.00	181.50	0	2,226	0.00%
2022/07/15	2	174.01	2	177.25	177.50	0	2,237	0.00%
2022/07/14	0	0.00	3	176.00	177.50	-3	2,247	-0.13%
2022/07/13	8	175.19	8.1	177.01	174.50	-0.1	2,253	0.00%
2022/07/12	5	168.70	4	170.13	168.00	1	2,262	0.04%
2022/07/11	4	176.88	1	178.50	177.50	3	2,275	0.13%
2022/07/08	1	177.50	0	0.00	177.00	1	2,284	0.04%
2022/07/07	1	173.00	6	177.25	180.00	-5	2,298	-0.22%
2022/07/06	3	178.83	1	181.00	174.00	2	2,297	0.09%
2022/07/05	3	171.50	2	174.21	177.00	1	2,318	0.04%
2022/07/04	10	176.06	6	181.25	174.50	4	2,264	0.18%
2022/07/01	1	199.00	2	196.01	193.50	-1	2,210	-0.05%
2022/06/30	0	0.00	1	204.50	205.00	-1	2,177	-0.05%
2022/06/29	1	206.50	0	0.00	205.50	1	2,191	0.05%
2022/06/28	2	206.75	0	0.00	206.00	2	2,193	0.09%
2022/06/27	17	208.50	4	210.50	209.00	13	2,179	0.60%
2022/06/24	14.2	225.35	14	225.89	226.00	0.2	2,117	0.01%
2022/06/23	1	220.00	6.1	222.48	226.50	-5.1	2,090	-0.24%
2022/06/22	2	207.25	0	0.00	206.00	2	2,050	0.10%
2022/06/21	1	209.00	1	217.00	216.50	0	2,031	0.00%
2022/06/20	2	210.75	0	0.00	205.50	2	2,041	0.10%
2022/06/17	0	0.00	1	217.00	220.00	-1	2,044	-0.05%
2022/06/16	1	222.00	0	0.00	220.00	1	2,092	0.05%
2022/06/14	0	0.00	10	212.70	218.00	-10	2,126	-0.47%
2022/06/13	5.1	213.93	1	210.00	210.00	4.1	2,115	0.19%
2022/06/10	2	222.25	2	223.00	220.00	0	2,146	0.00%
2022/06/08	0.4	226.89	0	0.00	222.00	0.4	2,162	0.02%
2022/06/07	0.1	224.00	0	0.00	222.50	0.1	2,150	0.00%
2022/06/06	1	226.50	3	224.50	221.00	-2	2,150	-0.09%
2022/05/27	1	217.00	0	0.00	217.00	1	2,263	0.04%
2022/05/24	1	223.50	0	0.00	216.50	1	2,317	0.04%
2022/05/17	3.2	230.94	3	227.50	228.00	0.2	2,362	0.01%
2022/05/16	16	228.41	15	223.77	234.00	1	2,499	0.04%
2022/05/12	0.2	203.65	1	204.50	196.50	-0.8	2,364	-0.03%
2022/05/11	1.1	211.12	1	211.01	210.50	0.1	2,321	0.00%
2022/05/10	5	215.70	3	216.17	215.00	2	2,314	0.09%
2022/05/09	15.2	229.38	0	0.00	222.50	15.2	2,323	0.66%
2022/05/06	21	229.98	0	0.00	233.50	21	2,330	0.90%
2022/05/05	32	232.19	10	236.00	234.00	22	2,330	0.94%
2022/05/04	10	235.00	62.6	236.23	236.00	-52.6	2,328	-2.26%
2022/05/03	0	253.33	0	0.00	248.50	0	2,308	0.00%
2022/04/29	0	253.00	0	0.00	250.50	0	2,320	0.00%
2022/04/28	0.4	255.50	0	0.00	254.00	0.4	2,351	0.02%
2022/04/27	4	257.99	0.1	257.50	256.50	3.9	2,375	0.17%
2022/04/26	7	259.14	0	0.00	255.50	7	2,414	0.29%
2022/04/25	4.3	264.02	3	266.83	262.00	1.3	2,696	0.05%
2022/04/22	6	268.83	3	269.67	268.00	3	2,720	0.11%
2022/04/21	3	265.50	1	263.50	265.00	2	2,647	0.08%
2022/04/20	4	256.63	1	263.00	267.50	3	2,630	0.11%
2022/04/19	7.1	259.27	7	257.43	256.50	0.1	2,624	0.00%
2022/04/18	0	0.00	2	267.50	260.00	-2	2,634	-0.08%
2022/04/15	4	265.13	0.2	268.33	263.50	3.9	2,621	0.15%
2022/04/14	3.1	266.31	0	0.00	264.50	3.1	2,599	0.12%
2022/04/13	0	262.00	0	267.50	268.00	0	2,587	0.00%
2022/04/12	0	258.50	2	259.00	258.50	-2	2,586	-0.08%
2022/04/11	14	266.50	0	0.00	263.00	14	2,591	0.54%
2022/04/08	1	261.00	0	0.00	261.00	1	2,609	0.04%
2022/04/06	2	263.00	0	0.00	260.00	2	2,632	0.08%
2022/04/01	0	0.00	1	270.50	263.50	-1	2,639	-0.04%
2022/03/31	13.1	268.15	1	269.00	267.00	12.1	2,635	0.46%
2022/03/30	0	266.00	2	266.25	267.50	-2	2,622	-0.08%
2022/03/29	2	264.00	0.1	260.50	263.50	2	2,619	0.07%
2022/03/28	29	265.59	0	0.00	262.50	29	2,606	1.11%
2022/03/25	3	265.33	2.1	274.74	262.50	0.9	2,584	0.03%
2022/03/24	0	0.00	4	269.75	271.00	-4	2,603	-0.15%
2022/03/23	0.1	268.50	2	269.98	268.50	-1.9	2,611	-0.07%
2022/03/22	10	264.15	6	264.42	265.00	4	2,606	0.15%
2022/03/21	2	266.75	5.1	267.60	268.00	-3.1	2,607	-0.12%
2022/03/18	14.1	262.50	4	259.63	263.00	10.1	2,572	0.39%
2022/03/17	2	254.00	0	0.00	254.00	2	2,558	0.08%
2022/03/15	1	251.00	5	252.27	247.00	-4	2,641	-0.15%
2022/03/14	3	249.66	0	0.00	247.00	3	2,652	0.11%
2022/03/11	0	0.00	3	239.00	242.50	-3	2,655	-0.11%
2022/03/10	3	241.33	10	241.45	242.00	-7	2,655	-0.26%
2022/03/09	4	236.00	0	0.00	237.00	4	2,668	0.15%
2022/03/08	4.1	232.52	0.1	238.00	232.00	4	2,669	0.15%
2022/03/07	0.1	246.50	1.1	251.60	241.50	-1	2,654	-0.04%
2022/03/04	1	252.00	0.3	250.00	251.50	0.7	2,648	0.03%
2022/03/03	1	251.50	1	252.00	251.00	0	2,685	0.00%
2022/03/02	5	257.56	1	259.00	252.00	4	2,717	0.15%
2022/03/01	0	241.00	2	234.50	242.00	-2	2,670	-0.07%
2022/02/25	1	233.46	3	231.50	233.50	-2	2,679	-0.07%
2022/02/24	0.1	233.73	0.2	242.00	230.00	-0.1	2,718	0.00%
2022/02/23	0.1	247.79	0	0.00	246.50	0.1	2,701	0.00%
2022/02/21	0	0.00	4	252.13	249.50	-4	2,702	-0.15%
2022/02/18	0.1	249.88	0	0.00	254.00	0.1	2,697	0.00%
2022/02/17	1.1	251.30	1.1	251.08	251.00	0.1	2,693	0.00%
2022/02/16	2.1	274.67	5.1	275.66	261.00	-3	2,655	-0.11%
2022/02/15	0	0.00	0	265.00	265.00	0	2,489	0.00%
2022/02/14	1	243.00	0	0.00	241.00	1	2,483	0.04%
2022/02/11	1	245.50	1	249.00	244.00	0	2,468	0.00%
2022/02/10	0	248.75	0	0.00	247.00	0	2,462	0.00%
2022/02/09	0	245.50	1	244.48	248.00	-1	2,472	-0.04%
2022/02/08	1	246.17	35	249.47	246.50	-34	2,443	-1.39%
2022/02/07	0	0.00	4	255.50	255.50	-4	2,417	-0.17%
2022/01/26	16.1	257.10	0	253.50	253.50	16.1	2,413	0.67%
2022/01/25	12.1	263.79	0	0.00	260.00	12.1	2,393	0.51%
2022/01/24	1	264.51	5	266.70	263.00	-4	2,394	-0.17%
2022/01/21	4	267.00	3	268.17	263.00	1	2,422	0.04%
2022/01/20	6.2	262.90	2.1	261.95	264.50	4.1	2,412	0.17%
2022/01/19	5	263.80	4	266.63	261.50	1	2,422	0.04%
2022/01/18	12	282.08	30.2	276.03	266.00	-18.2	2,397	-0.76%
2022/01/17	0	0.00	4	272.98	283.50	-4	2,101	-0.19%
2022/01/14	4	259.38	0	260.00	258.00	4	2,030	0.20%
2022/01/13	4	272.87	0	0.00	271.00	4	2,003	0.20%
2022/01/12	3	277.33	1.1	277.86	276.00	2	1,988	0.10%
2022/01/11	0.1	283.80	1	286.50	282.50	-1	1,978	-0.05%
2022/01/10	2	283.50	2	284.50	281.00	0	1,978	0.00%
2022/01/06	1	284.50	3	281.17	278.00	-2	2,037	-0.10%
2022/01/05	0	0.00	2.3	282.04	279.00	-2.3	2,086	-0.11%
2022/01/04	4	276.00	0	0.00	275.00	4	2,087	0.19%
2022/01/03	3.1	281.31	0	0.00	279.50	3.1	2,084	0.15%
2021/12/30	2.5	296.53	7	298.36	299.00	-4.5	2,070	-0.22%
2021/12/29	3	287.67	4	291.00	287.50	-1	2,045	-0.05%
2021/12/28	8	287.38	0	0.00	291.00	8	2,115	0.38%
2021/12/27	2	284.25	4	281.92	281.00	-2	2,166	-0.09%
2021/12/24	2.2	294.27	1	294.00	293.00	1.2	2,167	0.05%
2021/12/23	0	0.00	2	295.00	293.00	-2	2,173	-0.09%
2021/12/22	0	293.19	2	294.75	292.50	-2	2,196	-0.09%
2021/12/21	0	0.00	1	294.47	292.50	-1	2,193	-0.05%
2021/12/20	1.5	301.49	11.1	301.41	299.50	-9.6	2,167	-0.44%
2021/12/17	2.2	283.27	0	286.50	292.00	2.1	2,118	0.10%
2021/12/16	2	285.50	0.1	287.00	284.00	2	2,101	0.09%
2021/12/15	0.2	284.00	0.1	281.00	286.00	0.1	2,097	0.01%
2021/12/13	4	282.26	0	285.50	278.50	4	2,083	0.19%
2021/12/10	1	287.98	0	0.00	285.00	1	2,093	0.05%
2021/12/09	5	284.20	5.2	287.15	280.00	-0.1	2,079	-0.01%
2021/12/08	0.2	259.36	15	272.44	279.00	-14.8	1,996	-0.74%
2021/12/07	5.1	251.81	21	250.90	254.00	-15.9	1,949	-0.82%
2021/12/06	0.2	251.75	3	255.50	250.00	-2.8	1,965	-0.14%
2021/12/03	1.2	248.83	2	249.00	249.00	-0.8	2,009	-0.04%
2021/12/02	3	242.33	0	0.00	241.00	3	2,033	0.15%
2021/12/01	3	240.01	0	0.00	238.50	3	2,047	0.15%
2021/11/30	8.1	243.13	5	247.97	241.00	3	2,072	0.15%
2021/11/29	6	254.16	4	254.37	250.00	2	2,094	0.10%
2021/11/26	6	244.25	4	248.50	243.50	2	2,086	0.10%
2021/11/25	3	239.01	0	0.00	237.00	3	2,072	0.15%
2021/11/24	5	238.27	2	232.25	240.00	3	2,109	0.14%
2021/11/23	12	239.17	0	0.00	237.00	12	2,132	0.56%
2021/11/22	1	212.00	1	209.50	228.00	0	2,188	0.00%
2021/11/19	4	210.50	1	208.00	207.50	3	2,317	0.13%
2021/11/18	0	215.00	1	214.00	214.00	-1	2,493	-0.04%
2021/11/17	0.1	206.18	0	0.00	205.50	0.1	2,609	0.00%
2021/11/16	4.1	207.62	0	0.00	207.00	4.1	2,692	0.15%
2021/11/15	3	212.67	0.1	214.00	212.50	2.9	2,762	0.11%
2021/11/12	1.1	223.55	0	0.00	223.00	1.1	2,904	0.04%
2021/11/11	4.1	221.78	0	0.00	221.00	4.1	3,075	0.13%
2021/11/10	2	221.75	0	223.00	220.50	2	3,227	0.06%
2021/11/09	1	224.03	0	0.00	223.00	1	3,353	0.03%
2021/11/08	0.1	228.81	0	0.00	225.50	0.1	3,392	0.00%
2021/11/05	2	223.50	1	229.00	227.50	1	3,411	0.03%
2021/11/04	0	225.00	0	0.00	222.50	0	3,457	0.00%
2021/11/03	1	223.00	0	0.00	225.50	1	3,487	0.03%
2021/11/02	0	0.00	1	225.01	224.00	-1	3,499	-0.03%
2021/11/01	1	227.00	1	228.50	226.00	0	3,501	0.00%
2021/10/29	3	247.82	2	251.50	240.00	1	3,499	0.03%
2021/10/28	0	0.00	2	237.52	240.00	-2	3,475	-0.06%
2021/10/27	0	0.00	1.1	215.07	218.50	-1.1	3,510	-0.03%
2021/10/26	0	196.00	2	198.02	199.00	-2	3,496	-0.06%
2021/10/25	1	202.00	0	204.50	203.50	1	3,506	0.03%
2021/10/22	2	210.75	1	207.50	208.00	1	3,557	0.03%
2021/10/20	0.1	210.50	0	0.00	208.50	0.1	3,639	0.00%
2021/10/19	4.1	208.02	2.2	208.60	210.50	1.9	3,792	0.05%
2021/10/18	0.2	211.00	5	211.30	208.00	-4.8	3,873	-0.12%
2021/10/15	0.1	221.50	0	0.00	218.50	0.1	4,080	0.00%
2021/10/14	2	212.00	1	199.00	212.00	1	4,035	0.02%
2021/10/13	5	198.10	2	194.59	193.00	3	4,037	0.07%
2021/10/12	0	0.00	1.2	208.00	206.00	-1.2	4,080	-0.03%
2021/10/08	2	226.00	0	0.00	220.00	2	4,107	0.05%
2021/10/07	2.1	217.63	0	0.00	229.00	2.1	4,169	0.05%
2021/10/06	3	229.50	0.1	229.50	225.00	2.9	4,209	0.07%
2021/10/05	20.2	229.58	4.3	229.02	227.00	15.9	4,217	0.38%
2021/10/04	2.1	251.20	0.2	251.13	250.50	2	4,162	0.05%
2021/10/01	0	285.00	1.2	279.18	278.00	-1.2	4,119	-0.03%
2021/09/30	2	271.00	0	0.00	273.50	2	4,144	0.05%
2021/09/29	0.3	272.08	3	268.17	268.00	-2.7	4,161	-0.07%
2021/09/28	1	279.02	3	279.00	279.00	-2	4,196	-0.05%
2021/09/27	1	283.50	0	0.00	282.00	1	4,226	0.02%
2021/09/24	0.1	285.36	0	0.00	285.00	0.1	4,261	0.00%
2021/09/23	7	285.79	0	0.00	283.50	7	4,299	0.16%
2021/09/22	0	281.00	10	280.50	280.50	-10	4,409	-0.23%
2021/09/17	0	286.00	0	0.00	286.00	0	4,478	0.00%
2021/09/16	0	286.50	0	0.00	284.00	0	4,510	0.00%
2021/09/15	0.1	290.57	2	289.50	290.00	-1.9	4,547	-0.04%
2021/09/13	2	283.75	1	285.00	282.00	1	4,596	0.02%
2021/09/10	2	284.75	1	288.50	285.50	1	4,612	0.02%
2021/09/09	2	286.01	0.1	288.00	284.50	1.9	4,622	0.04%
2021/09/08	2	301.00	3.1	299.42	297.00	-1.1	4,607	-0.02%
2021/09/07	0.1	293.00	5	288.40	295.00	-4.9	4,622	-0.11%
2021/09/06	4.1	278.07	1	277.50	277.50	3.1	4,732	0.07%
2021/09/03	5	279.50	0.3	279.86	277.00	4.7	4,702	0.10%
2021/09/02	3.4	283.03	1	286.50	281.00	2.4	4,782	0.05%
2021/09/01	1	291.00	2.3	293.11	290.50	-1.2	4,871	-0.03%
2021/08/31	4.1	303.37	1	304.99	302.50	3.1	4,859	0.06%
2021/08/30	2.5	298.62	7.2	297.56	299.00	-4.7	4,853	-0.10%
2021/08/27	2.1	289.32	4	290.25	289.50	-1.9	4,823	-0.04%
2021/08/26	6.3	287.71	4.1	289.87	286.00	2.2	4,794	0.05%
2021/08/25	4.3	302.33	5.2	301.75	302.50	-0.9	4,693	-0.02%
2021/08/24	9.1	317.08	8	314.69	304.00	1.1	4,625	0.02%
2021/08/23	11.3	353.83	7.1	348.74	337.00	4.3	4,507	0.09%
2021/08/20	6.1	342.93	4	356.99	355.00	2	4,439	0.05%
2021/08/19	4.1	336.08	7.1	318.59	334.00	-3.1	4,391	-0.07%
2021/08/18	6.4	354.20	10.6	344.49	335.50	-4.2	4,360	-0.10%
2021/08/17	12.6	363.77	9.1	366.48	367.00	3.6	4,269	0.08%
2021/08/16	7.3	318.88	18	323.32	339.50	-10.8	4,138	-0.26%
2021/08/13	11	307.45	5	299.06	309.00	6	4,039	0.15%
2021/08/12	2	289.75	15	292.30	289.50	-13	4,016	-0.32%
2021/08/11	2	282.00	1	288.00	281.50	1	4,137	0.02%
2021/08/10	1	287.99	1	289.00	289.00	0	4,281	0.00%
2021/08/09	1	280.50	4	279.88	278.00	-3	4,446	-0.07%
2021/08/06	1	284.00	1	284.94	283.00	0	4,669	0.00%
2021/08/04	2.1	282.67	3.3	282.58	280.00	-1.2	4,955	-0.02%
2021/08/03	7.1	287.63	1	286.02	285.00	6	4,951	0.12%
2021/08/02	3.3	288.03	1	290.00	293.00	2.3	4,925	0.05%
2021/07/30	3	280.00	0	281.83	277.50	3	4,924	0.06%
2021/07/29	13	279.77	0.5	280.50	280.00	12.5	4,933	0.25%
2021/07/28	1.5	277.67	0.8	274.70	275.50	0.8	5,018	0.01%
2021/07/27	1.2	262.25	2	267.75	261.50	-0.8	5,079	-0.02%
2021/07/26	1.2	278.17	2.4	275.55	278.50	-1.2	5,088	-0.02%
2021/07/23	5.5	258.01	11.1	260.58	263.00	-5.7	5,072	-0.11%
2021/07/22	6	283.83	3.3	291.40	282.50	2.7	4,993	0.05%
2021/07/21	29.1	296.43	26.1	303.12	299.00	3	4,929	0.06%
2021/07/20	0	0.00	1	280.50	280.50	-1	4,732	-0.02%
2021/07/19	0	0.00	0	256.50	255.00	0	4,813	0.00%
2021/07/16	1.1	250.18	4.1	249.59	258.50	-3	4,793	-0.06%
2021/07/15	2	232.00	6.2	237.27	241.00	-4.2	4,726	-0.09%
2021/07/14	7.1	208.86	6.2	208.96	219.50	0.9	4,713	0.02%
2021/07/13	7.1	215.67	6.3	214.19	210.00	0.8	4,658	0.02%
2021/07/12	1.2	231.26	2	232.00	232.00	-0.8	4,584	-0.02%
2021/07/09	1	240.00	0	0.00	239.00	1	4,641	0.02%
2021/07/08	3	241.33	1.1	242.55	241.00	1.9	4,730	0.04%
2021/07/07	1.4	247.71	5	249.90	248.50	-3.6	4,730	-0.08%
2021/07/06	2	239.75	0	0.00	235.00	2	4,739	0.04%
2021/07/05	1.1	232.77	1.4	232.30	238.50	-0.3	4,745	-0.01%
2021/07/02	1.2	241.33	1.1	238.75	237.50	0.1	4,730	0.00%
2021/07/01	0	248.00	1.4	245.19	243.00	-1.4	4,797	-0.03%
2021/06/30	2.1	246.24	5.2	243.19	247.00	-3.1	4,823	-0.06%
2021/06/29	6.2	238.93	18.9	241.10	242.00	-12.7	4,876	-0.26%
2021/06/28	12.1	268.61	9.8	261.23	258.00	2.2	4,877	0.05%
2021/06/25	5	271.00	3	271.33	269.50	2	4,900	0.04%
2021/06/24	2.1	272.76	0.1	277.00	276.50	2	4,923	0.04%
2021/06/23	4	269.70	3.2	276.51	275.00	0.9	5,050	0.02%
2021/06/22	2	266.95	3.3	259.21	255.50	-1.3	5,062	-0.03%
2021/06/21	1	282.87	1	282.96	272.00	0	5,161	0.00%
2021/06/17	2	255.50	4.2	250.71	260.00	-2.2	5,234	-0.04%
2021/06/16	5	256.46	6.5	261.63	255.00	-1.5	5,289	-0.03%
2021/06/15	20.4	262.43	4.5	286.92	283.00	16	5,283	0.30%
2021/06/09	10	250.50	4	250.50	250.50	6	5,214	0.12%
2021/06/08	4.2	217.79	3	215.50	228.00	1.2	5,200	0.02%
2021/06/07	0.1	207.50	3	207.50	207.50	-2.9	5,154	-0.06%
2021/06/04	1.4	230.50	0	0.00	230.50	1.4	5,149	0.03%
2021/06/03	5.3	256.00	1	256.00	256.00	4.3	5,143	0.08%
2021/06/02	1.9	284.00	3.3	284.00	284.00	-1.3	5,146	-0.03%
2021/06/01	0	315.50	0.3	315.50	315.50	-0.3	5,172	-0.01%
2021/05/28	7.3	393.23	1	395.00	389.00	6.3	5,093	0.12%
2021/05/27	1.3	400.49	0	0.00	402.00	1.3	5,050	0.02%
2021/05/26	1	394.98	3.2	389.49	386.00	-2.2	5,024	-0.04%
2021/05/25	4.2	391.44	7.2	380.32	380.00	-3	5,073	-0.06%
2021/05/24	2.1	382.35	1	395.91	396.50	1.1	5,022	0.02%
2021/05/21	6	360.50	4.5	358.01	360.50	1.5	5,040	0.03%
2021/05/20	0.3	353.74	2.1	348.08	352.00	-1.8	5,007	-0.04%
2021/05/19	4.7	346.56	12.2	350.25	344.50	-7.5	4,972	-0.15%
2021/05/18	7.5	382.24	5.3	377.14	375.50	2.2	4,890	0.05%
2021/05/17	21	403.98	10	410.45	417.00	11	4,770	0.23%
2021/05/14	15.6	359.09	15.2	375.76	379.50	0.4	4,819	0.01%
2021/05/13	16.2	344.46	18.3	357.13	363.00	-2.1	4,773	-0.04%
2021/05/12	9.3	322.26	26.1	328.70	330.00	-16.8	4,696	-0.36%
2021/05/11	18.2	296.38	13.2	298.10	300.00	5	4,539	0.11%
2021/05/10	0.2	284.28	0	0.00	280.00	0.2	4,515	0.01%
2021/05/07	0	0.00	1	277.50	275.00	-1	4,520	-0.02%
2021/05/06	10.3	274.31	3	274.67	270.00	7.3	4,514	0.16%
2021/05/05	2.2	283.13	4	282.25	287.00	-1.8	4,463	-0.04%
2021/05/04	13.1	294.64	4	285.63	281.00	9.1	4,450	0.20%
2021/05/03	4.9	301.16	10.4	308.89	310.00	-5.5	4,379	-0.13%
2021/04/29	2.2	289.21	1	289.50	285.00	1.2	4,273	0.03%
2021/04/28	5.2	283.92	0	0.00	276.00	5.2	4,253	0.12%
2021/04/27	0	0.00	1	295.00	287.00	-1	4,267	-0.02%
2021/04/26	0	0.00	5	272.00	268.50	-5	4,210	-0.12%
2021/04/23	0.1	262.50	1	262.00	262.00	-0.9	4,211	-0.02%
2021/04/22	1.3	272.95	4	267.14	259.00	-2.7	4,191	-0.06%
2021/04/21	2.1	281.96	0	0.00	277.50	2.1	4,115	0.05%
2021/04/20	1	279.50	3	286.00	287.00	-2	4,124	-0.05%
2021/04/19	1.2	279.06	0	0.00	275.00	1.2	4,152	0.03%
2021/04/16	2	289.50	1	289.00	286.00	1	4,120	0.02%
2021/04/15	0	287.70	1.1	289.82	288.00	-1.1	4,108	-0.03%
2021/04/14	2.3	276.97	6	286.31	282.50	-3.7	4,119	-0.09%
2021/04/13	9.8	306.16	28.2	299.20	295.00	-18.4	4,048	-0.46%
2021/04/12	1	314.00	1	314.00	314.00	0	3,950	0.00%
2021/04/09	21	288.19	5	286.50	285.50	16	3,977	0.40%
2021/04/08	0.3	274.70	0	0.00	272.50	0.3	3,999	0.01%
2021/04/07	0	0.00	5.1	280.50	276.00	-5.1	4,096	-0.12%
2021/04/06	7.2	278.78	43.1	276.45	270.00	-35.9	4,146	-0.87%
2021/04/01	1.1	290.21	5.3	289.93	289.00	-4.2	4,076	-0.10%
2021/03/31	10.3	290.48	3.6	291.72	289.00	6.8	4,019	0.17%
2021/03/30	10.1	292.10	4.4	290.28	296.00	5.7	3,930	0.14%
2021/03/29	8.6	279.99	6	277.75	284.50	2.6	3,829	0.07%
2021/03/26	4.3	251.72	1.2	247.28	259.00	3.2	3,755	0.08%
2021/03/25	20	261.95	5	257.90	253.00	15	3,691	0.41%
2021/03/24	3	238.50	3	245.33	249.00	0	3,517	0.00%
2021/03/23	2.1	226.49	5.3	220.53	226.50	-3.2	3,432	-0.09%
2021/03/22	3	202.50	2.8	202.54	206.00	0.2	3,317	0.01%
2021/03/19	2	206.00	1	207.00	202.00	1	3,266	0.03%
2021/03/18	0	209.00	2	204.50	208.00	-2	3,208	-0.06%
2021/03/17	12.2	197.55	7	196.50	197.50	5.2	3,151	0.16%
2021/03/16	2.1	198.52	0	0.00	197.50	2.1	3,095	0.07%
2021/03/15	1	200.50	1.6	201.92	202.00	-0.6	3,068	-0.02%
2021/03/12	4	202.75	3	201.50	197.00	1	3,041	0.03%
2021/03/11	6.1	209.52	3.2	214.31	214.00	2.9	2,979	0.10%
2021/03/08	3	202.00	0	0.00	188.00	3	2,885	0.10%
2021/03/05	1	187.00	2	197.75	203.50	-1	2,886	-0.03%
2021/03/04	1	180.00	0	0.00	185.00	1	2,903	0.03%
2021/03/03	1	175.00	0	0.00	180.00	1	2,954	0.03%
2021/03/02	1	177.50	1	180.00	172.50	0	3,103	0.00%
2021/02/26	2.1	172.72	2	176.25	175.50	0.1	3,110	0.00%
2021/02/25	2	182.50	1	180.16	185.00	1	3,088	0.03%
2021/02/24	1	175.50	0	0.00	175.50	1	3,017	0.03%
2021/02/23	7.2	208.54	6	216.00	194.50	1.2	3,047	0.04%
2021/02/22	4	216.00	0	0.00	216.00	4	2,996	0.13%
2021/02/19	6	196.50	7	196.50	196.50	-1	3,019	-0.03%
2021/02/18	1	179.00	0	0.00	179.00	1	3,061	0.03%
2021/02/17	3	162.83	1	163.00	163.00	2	3,051	0.07%
2021/02/05	11	141.56	15	144.97	148.50	-4	3,018	-0.13%
2021/02/04	6	131.67	5.1	134.78	135.00	0.9	2,799	0.03%
2021/02/03	1	122.50	5	119.70	123.00	-4	2,649	-0.15%
2021/02/02	2	107.50	0	0.00	112.00	2	2,511	0.08%
2021/02/01	0	0.00	7	108.29	110.00	-7	2,462	-0.28%
2021/01/29	3	102.33	0	0.00	103.00	3	2,382	0.13%
2021/01/28	0	0.00	10	108.00	105.50	-10	2,359	-0.42%
2021/01/26	0	0.00	1	109.00	107.50	-1	2,376	-0.04%
2021/01/25	1	108.50	1	108.50	107.50	0	2,399	0.00%
2021/01/20	1	106.00	5	106.00	106.00	-4	2,322	-0.17%
2021/01/18	2	102.25	20	102.75	102.00	-18	2,275	-0.79%
2021/01/15	0	0.00	1	99.10	98.20	-1	2,249	-0.04%
2021/01/14	6	100.42	1	102.50	100.00	5	2,246	0.22%
2021/01/13	9	100.78	0	0.00	100.00	9	2,233	0.40%
2021/01/12	6	106.53	6	104.58	106.50	0	2,194	0.00%
2021/01/08	0	0.00	1	98.70	98.40	-1	2,119	-0.05%
2021/01/07	0	0.00	1	104.00	100.50	-1	2,111	-0.05%
2021/01/06	9	96.16	0	0.00	95.40	9	2,092	0.43%
2021/01/05	6	97.90	1	98.00	97.60	5	2,115	0.24%
2021/01/04	10.2	97.79	5	98.02	96.70	5.2	2,119	0.25%
2020/12/31	24	105.00	1	103.00	103.00	23	2,074	1.11%
2020/12/30	14	111.82	5	112.80	110.00	9	1,991	0.45%
2020/12/29	6	106.00	2	109.50	109.50	4	1,865	0.21%
2020/12/28	13	99.33	1	99.50	99.60	12	1,777	0.68%
2020/12/25	4	96.00	0	0.00	95.90	4	1,760	0.23%
2020/12/24	0	0.00	1	95.90	95.10	-1	1,759	-0.06%
2020/12/23	2	96.15	1	96.20	94.00	1	1,758	0.06%
2020/12/22	10	98.40	0	0.00	98.40	10	1,761	0.57%
2020/12/21	1	93.00	0	0.00	92.50	1	1,749	0.06%
2020/12/18	1	93.80	0	0.00	93.80	1	1,752	0.06%
2020/12/10	0	0.00	3	94.80	93.80	-3	1,835	-0.16%
2020/12/08	0	0.00	11.5	96.37	96.00	-11.5	1,856	-0.62%
2020/12/07	5	97.74	2	96.75	96.00	3	1,857	0.16%
2020/12/04	3	102.00	0.5	101.50	100.50	2.5	1,858	0.13%
2020/12/03	0	0.00	1	103.00	102.00	-1	1,899	-0.05%
2020/12/02	5	102.00	0	0.00	102.50	5	1,901	0.26%
2020/12/01	0	0.00	10	105.40	103.00	-10	1,916	-0.52%
2020/11/30	7	103.43	0	0.00	107.00	7	1,916	0.37%
2020/11/27	1	102.00	2	103.00	102.00	-1	1,869	-0.05%
2020/11/26	6	109.00	13	111.27	107.00	-7	1,846	-0.38%
2020/11/25	0	0.00	1	102.50	102.50	-1	1,766	-0.06%
2020/11/24	0	0.00	2	93.20	93.20	-2	1,778	-0.11%
2020/11/23	2.7	91.91	5	92.40	92.60	-2.3	1,799	-0.13%
2020/11/20	0	0.00	2	92.60	92.10	-2	1,802	-0.11%
2020/11/19	1	95.10	2	95.65	95.40	-1	1,777	-0.06%
2020/11/18	3	92.87	8	92.70	92.30	-5	1,774	-0.28%
2020/11/17	8	91.64	26	92.68	94.30	-18	1,804	-1.00%
2020/11/16	1	88.50	2	89.00	88.50	-1	1,806	-0.06%
2020/11/13	1	89.50	0	0.00	89.90	1	1,883	0.05%
2020/11/12	1	88.60	3	88.70	88.80	-2	1,903	-0.11%
2020/11/10	1	88.50	3	88.17	87.90	-2	1,913	-0.10%
2020/11/09	3	84.93	0	0.00	84.60	3	1,929	0.16%
2020/11/06	0	0.00	5	85.50	85.20	-5	1,951	-0.26%
2020/11/04	3	88.30	1	87.00	87.20	2	2,044	0.10%
2020/11/03	11	88.58	2	89.40	88.00	9	2,076	0.43%
2020/11/02	2	88.60	4	87.53	90.60	-2	2,065	-0.10%
2020/10/30	1	83.80	0	0.00	83.40	1	2,061	0.05%
2020/10/29	1	86.90	0	0.00	85.80	1	2,120	0.05%
2020/10/28	0	0.00	4	86.18	85.20	-4	2,189	-0.18%
2020/10/26	6	84.37	2	83.45	83.00	4	2,211	0.18%
2020/10/23	1	87.70	1	88.80	87.60	0	2,247	0.00%
2020/10/22	11	87.55	0	0.00	87.40	11	2,355	0.47%
2020/10/15	5	90.58	1	91.70	89.30	4	2,676	0.15%
2020/10/14	1	91.10	2	93.45	91.10	-1	2,804	-0.04%
2020/10/13	7	90.46	0	0.00	89.40	7	2,935	0.24%
2020/10/12	6	94.05	0	0.00	93.10	6	2,944	0.20%
2020/10/06	1	98.80	0	0.00	98.70	1	3,155	0.03%
2020/10/05	0	0.00	4	100.63	98.60	-4	3,303	-0.12%
2020/09/30	1	97.00	2	98.00	98.80	-1	3,393	-0.03%
2020/09/29	3	96.43	0	0.00	93.70	3	3,525	0.09%
2020/09/25	3	95.40	1	95.20	95.00	2	3,660	0.05%
2020/09/24	1	100.50	0	0.00	99.50	1	3,725	0.03%
2020/09/18	0	0.00	2	103.00	103.00	-2	4,147	-0.05%
2020/09/14	1	96.80	1	97.00	97.00	0	4,433	0.00%
2020/09/11	1	99.00	10	99.31	97.00	-9	4,655	-0.19%
2020/09/10	1	100.00	0	0.00	100.00	1	4,852	0.02%
2020/09/09	3	101.83	4	102.38	101.50	-1	4,946	-0.02%
2020/09/08	0	0.00	3	103.83	106.50	-3	5,090	-0.06%
2020/09/07	2	100.50	2	100.00	99.70	0	5,194	0.00%
2020/09/04	2	101.00	3	102.00	100.50	-1	5,396	-0.02%
2020/09/03	4	99.55	5	99.52	98.80	-1	5,565	-0.02%
2020/09/01	5	102.40	2	102.50	102.00	3	5,716	0.05%
2020/08/31	2	106.50	2	106.75	105.50	0	5,721	0.00%
2020/08/28	6	104.50	1	105.00	103.00	5	5,706	0.09%
2020/08/27	0	0.00	1	101.00	104.00	-1	5,783	-0.02%
2020/08/26	0	0.00	4	101.03	101.00	-4	5,926	-0.07%
2020/08/25	3	99.23	0	0.00	99.10	3	6,019	0.05%
2020/08/24	2	101.50	0	0.00	101.00	2	6,138	0.03%
2020/08/21	0	0.00	10	101.80	103.50	-10	6,248	-0.16%
2020/08/20	4	95.68	12	93.12	95.20	-8	6,403	-0.12%
2020/08/19	13	101.69	6	103.83	100.00	7	6,668	0.10%
2020/08/18	0	0.00	1	98.60	98.60	-1	6,835	-0.01%
2020/08/17	3	89.63	0	0.00	89.70	3	7,088	0.04%
2020/08/14	1	89.70	7	92.20	91.00	-6	7,195	-0.08%
2020/08/13	4	91.08	3	92.67	90.00	1	7,469	0.01%
2020/08/12	1	96.50	22	95.17	94.90	-21	7,507	-0.28%
2020/08/11	4	94.78	3	95.23	93.10	1	7,655	0.01%
2020/08/10	4	102.50	1	99.60	100.00	3	7,675	0.04%
2020/08/07	2	105.00	5	105.30	103.50	-3	7,858	-0.04%
2020/08/06	4	102.50	3	103.33	101.00	1	8,049	0.01%
2020/08/05	4	101.63	0	0.00	101.00	4	8,139	0.05%
2020/08/04	5	105.60	0	0.00	104.00	5	8,344	0.06%
2020/08/03	0	0.00	2	106.25	108.50	-2	8,536	-0.02%
2020/07/31	1	99.00	6	99.78	99.00	-5	8,874	-0.06%
2020/07/30	5	99.90	0	0.00	99.10	5	8,900	0.06%
2020/07/29	1	98.40	5	100.64	98.00	-4	8,995	-0.04%
2020/07/28	8	92.40	5	96.10	96.80	3	9,085	0.03%
2020/07/27	7	97.91	4	97.98	96.80	3	9,064	0.03%
2020/07/24	3	108.00	0	0.00	107.00	3	9,058	0.03%
2020/07/23	0	0.00	1	111.00	109.00	-1	9,275	-0.01%
2020/07/22	0	0.00	1	109.50	112.00	-1	9,417	-0.01%
2020/07/21	5	107.30	13	108.15	107.50	-8	9,504	-0.08%
2020/07/20	19	106.79	1	115.50	107.00	18	9,606	0.19%
2020/07/17	10	115.70	1	113.00	112.50	9	9,548	0.09%
2020/07/16	0	0.00	1	127.50	124.50	-1	9,525	-0.01%
2020/07/15	0	0.00	1	126.50	124.50	-1	9,663	-0.01%
2020/07/14	1	128.50	6	129.33	129.00	-5	9,617	-0.05%
2020/07/13	2	128.25	1	126.00	126.00	1	9,570	0.01%
2020/07/10	7	130.64	4	130.62	130.00	3	9,534	0.03%
2020/07/09	5	125.10	0	0.00	124.00	5	9,412	0.05%
2020/07/08	3	125.83	4	127.75	127.50	-1	9,332	-0.01%
2020/07/07	0	0.00	8	119.19	119.00	-8	9,215	-0.09%
2020/07/06	0	0.00	3	121.67	121.50	-3	9,209	-0.03%
2020/07/03	7	120.79	24	120.92	121.00	-17	9,188	-0.19%
2020/07/02	3	124.67	1	128.00	123.00	2	9,143	0.02%
2020/07/01	3	120.83	1	122.00	122.50	2	9,107	0.02%
2020/06/30	1	122.50	1	123.50	121.50	0	9,032	0.00%
2020/06/29	0	0.00	5	117.70	118.50	-5	8,874	-0.06%
2020/06/24	1	110.00	1	107.50	108.00	0	8,869	0.00%
2020/06/23	1	113.50	35	113.63	113.00	-34	8,821	-0.39%
2020/06/22	7	114.07	0	0.00	113.50	7	8,813	0.08%
2020/06/19	4	114.88	2	114.25	113.50	2	8,763	0.02%
2020/06/18	8	116.88	7	119.79	119.50	1	8,676	0.01%
2020/06/17	12	114.67	9	112.83	115.50	3	8,475	0.04%
2020/06/16	1	107.00	2	106.50	105.00	-1	8,308	-0.01%
2020/06/15	8	105.56	16	107.28	106.00	-8	8,290	-0.10%
2020/06/12	9	100.29	2	101.95	104.00	7	8,214	0.09%
2020/06/11	22	102.27	1	98.70	96.00	21	8,193	0.26%
2020/06/10	34	104.82	7	104.64	105.50	27	8,026	0.34%
2020/06/09	3	93.80	3	93.30	96.30	0	7,856	0.00%
2020/06/05	3	90.10	1	92.80	91.40	2	7,751	0.03%
2020/06/04	4	92.60	1	92.10	91.00	3	7,761	0.04%
2020/06/03	2	93.50	3	90.33	93.90	-1	7,746	-0.01%
2020/06/02	6	89.93	4	91.70	89.00	2	7,687	0.03%
2020/06/01	4	99.85	2	100.75	97.00	2	7,596	0.03%
2020/05/29	7	100.66	5	103.20	101.50	2	7,519	0.03%
2020/05/28	15	99.71	16	93.98	98.00	-1	7,444	-0.01%
2020/05/27	14	99.16	29	98.64	98.00	-15	7,410	-0.20%
2020/05/26	16	106.16	19	104.71	107.00	-3	7,256	-0.04%
2020/05/25	2	98.35	32	99.91	100.50	-30	7,085	-0.42%
2020/05/22	25	89.14	5	88.64	91.40	20	7,186	0.28%
2020/05/21	3	83.23	2	84.50	83.10	1	6,910	0.01%
2020/05/20	7	85.89	2	84.65	84.60	5	6,892	0.07%
2020/05/19	0	0.00	6	85.80	85.80	-6	6,676	-0.09%
2020/05/18	6	78.17	13	75.43	78.00	-7	6,790	-0.10%
2020/05/15	1	72.50	0	0.00	72.10	1	6,764	0.01%
2020/05/14	2	75.45	3	74.83	73.10	-1	6,756	-0.01%
2020/05/13	21	70.76	8	71.56	75.00	13	6,547	0.20%
2020/05/12	6	67.48	28	67.53	68.20	-22	6,365	-0.35%
2020/05/11	9	66.10	10	66.29	66.50	-1	6,245	-0.02%
2020/05/08	19	71.79	20	71.09	70.40	-1	5,998	-0.02%
2020/05/07	33	75.72	26	76.38	78.20	7	5,762	0.12%
2020/05/06	0	0.00	6	71.10	71.10	-6	5,353	-0.11%
2020/05/05	10	63.45	4	64.65	64.70	6	5,321	0.11%
2020/05/04	0	0.00	47	56.73	58.90	-47	5,216	-0.90%
2020/04/30	10	54.20	1	54.00	53.60	9	5,120	0.18%
2020/04/29	5	53.68	14	53.69	53.30	-9	5,081	-0.18%
2020/04/28	19	56.84	45	56.40	55.50	-26	5,019	-0.52%
2020/04/27	7	54.31	13	54.22	54.60	-6	4,773	-0.13%
2020/04/24	10	50.02	2	49.73	49.65	8	4,577	0.17%
2020/04/23	13	49.78	9	49.71	49.90	4	4,435	0.09%
2020/04/22	21	46.84	1	47.05	46.80	20	4,259	0.47%
2020/04/21	27	46.21	4	46.53	47.00	23	4,177	0.55%
2020/04/20	7	46.80	4	45.15	47.90	3	4,046	0.07%
2020/04/17	1	43.60	0	0.00	43.55	1	3,852	0.03%
2020/04/16	0	0.00	2	44.48	44.15	-2	3,812	-0.05%
2020/04/15	3	43.87	2	43.90	43.85	1	3,784	0.03%
2020/04/14	27	45.68	6	45.85	45.25	21	3,722	0.56%
2020/04/10	3	45.23	0	0.00	45.20	3	3,668	0.08%
2020/04/09	3	46.43	0	0.00	45.90	3	3,647	0.08%
2020/04/08	2	46.85	3	46.58	47.00	-1	3,579	-0.03%
2020/04/07	12	45.56	10	45.65	45.55	2	3,517	0.06%
2020/04/06	2	46.20	9	46.12	46.60	-7	3,466	-0.20%
2020/04/01	8	43.96	0	0.00	43.95	8	3,387	0.24%
2020/03/31	3	45.03	1	45.20	45.10	2	3,353	0.06%
2020/03/30	1	46.65	9	46.24	46.00	-8	3,322	-0.24%
2020/03/27	5	43.78	23	44.73	43.75	-18	3,257	-0.55%
2020/03/26	2	44.90	6	44.95	45.00	-4	3,209	-0.12%
2020/03/25	26	43.18	2	43.13	43.35	24	3,147	0.76%
2020/03/24	3	43.17	10	43.13	43.00	-7	3,095	-0.23%
2020/03/23	7	44.54	0	0.00	43.40	7	3,043	0.23%
2020/03/20	1	45.10	1	45.50	45.10	0	2,997	0.00%
2020/03/19	4	46.80	14	43.95	44.10	-10	2,933	-0.34%
2020/03/18	16	45.17	10	46.92	46.30	6	2,841	0.21%
2020/03/17	12	45.50	7	44.79	45.95	5	2,740	0.18%
2020/03/16	4	41.75	4	41.35	42.05	0	2,594	0.00%
2020/03/13	1	38.25	0	0.00	38.25	1	2,542	0.04%
2020/03/12	8	43.67	0	0.00	42.45	8	2,510	0.32%
2020/03/11	1	47.90	0	0.00	46.95	1	2,441	0.04%
2020/03/10	7	46.36	1	46.80	46.65	6	2,409	0.25%
2020/03/09	4	51.13	1	51.60	50.10	3	2,347	0.13%
2020/03/06	1	52.20	5	51.90	51.40	-4	2,282	-0.18%
2020/03/05	16	49.47	3	49.13	50.10	13	2,216	0.59%
2020/03/04	10	52.10	2	53.05	52.70	8	2,117	0.38%
2020/03/03	5	51.90	2	52.00	51.80	3	2,073	0.14%
2020/03/02	9	54.74	5	54.66	54.50	4	2,003	0.20%
2020/02/27	5	51.20	25	51.03	51.00	-20	1,886	-1.06%
2020/02/26	28	50.68	7	51.84	52.50	21	1,814	1.16%
2020/02/25	42	51.44	37	51.42	52.30	5	1,648	0.30%
2020/02/24	0	0.00	3	47.60	47.60	-3	1,284	-0.23%
2020/02/21	4	42.65	24	42.69	43.30	-20	1,266	-1.58%
2020/02/20	2	39.30	2	39.83	39.40	0	1,148	0.00%
2020/02/19	17	41.82	7	41.73	41.50	10	1,058	0.95%
2020/02/18	1	39.40	1	39.40	39.40	0	846	0.00%
2020/02/17	1	35.85	2	35.85	35.85	-1	687	-0.15%
2020/02/14	5	33.10	0	0.00	32.60	5	601	0.83%
2020/02/13	10	33.45	8	33.06	33.00	2	580	0.34%
2020/02/12	0	0.00	7	31.40	31.60	-7	526	-1.33%
2020/02/10	0	0.00	2	32.78	32.00	-2	505	-0.40%
2020/02/06	0	0.00	2	31.70	31.05	-2	466	-0.43%
2020/02/05	7	31.24	2	31.15	30.90	5	451	1.11%
2020/02/04	11	32.05	0	0.00	32.10	11	433	2.53%
2020/02/03	1	34.20	6	34.03	34.90	-5	371	-1.35%
2020/01/31	7	33.72	0	0.00	32.05	7	313	2.23%
2020/01/30	1	33.80	0	0.00	33.80	1	254	0.39%
2020/01/20	2	30.70	6	30.30	30.75	-4	231	-1.73%
2020/01/17	2	29.50	2	29.70	29.65	0	216	0.00%
2020/01/09	3	28.90	0	0.00	28.90	3	202	1.48%
2020/01/03	1	30.00	6	30.00	29.80	-5	183	-2.73%
2019/12/12	0	0.00	2	28.90	28.60	-2	121	-1.65%
2019/12/10	0	0.00	2	27.95	28.00	-2	110	-1.82%
2019/11/13	0	0.00	1	29.60	29.50	-1	99	-1.01%
2019/11/11	0	0.00	1	29.50	29.60	-1	103	-0.97%
2019/11/07	0	0.00	2	29.20	29.25	-2	108	-1.85%
2019/11/06	0	0.00	2	29.50	29.50	-2	109	-1.82%
2019/11/01	0	0.00	3	29.93	29.90	-3	103	-2.89%
2019/10/16	0	0.00	15	27.61	27.40	-15	108	-13.77%
2019/09/20	1	28.60	0	0.00	28.60	1	118	0.84%
2019/09/16	0	0.00	1	29.35	29.25	-1	116	-0.86%
2019/09/02	0	0.00	1	28.55	28.40	-1	114	-0.87%
2019/08/22	1	28.95	0	0.00	28.80	1	111	0.90%
2019/08/20	2	29.43	0	0.00	29.40	2	110	1.80%
2019/08/15	0	0.00	1	29.55	29.15	-1	112	-0.89%
2019/08/14	0	0.00	2	28.85	28.85	-2	110	-1.81%
2019/08/13	2	27.53	0	0.00	27.65	2	108	1.84%
2019/08/12	4	28.46	0	0.00	28.50	4	105	3.79%
2019/08/07	1	29.80	0	0.00	29.75	1	104	0.95%
2019/08/05	4	30.26	0	0.00	30.35	4	107	3.74%
2019/08/02	1	30.90	0	0.00	30.90	1	106	0.94%
2019/07/30	1	31.35	0	0.00	31.50	1	108	0.92%
2019/07/26	4	31.68	0	0.00	31.80	4	108	3.68%
2019/07/22	3	32.43	0	0.00	32.45	3	112	2.66%
2019/07/19	0	0.00	3	32.55	32.60	-3	112	-2.66%
2019/07/12	0	0.00	6	32.09	32.20	-6	111	-5.38%
2019/06/25	1	32.10	0	0.00	32.10	1	143	0.70%
2019/06/24	2	32.05	0	0.00	32.05	2	144	1.38%
2019/06/14	15	31.67	0	0.00	31.70	15	157	9.55%
2019/05/10	3	33.43	0	0.00	33.60	3	239	1.25%
2019/04/10	10	36.25	0	0.00	36.20	10	235	4.25%
2019/03/29	0	0.00	11	35.29	35.30	-11	224	-4.91%
2019/03/25	1	35.60	0	0.00	35.75	1	229	0.44%
2019/03/06	16	38.44	0	0.00	38.30	16	267	5.97%
2019/01/03	0	0.00	4	35.60	35.50	-4	334	-1.20%
2018/12/05	2	37.75	0	0.00	38.50	2	510	0.39%
2018/11/16	0	0.00	1	36.30	36.30	-1	450	-0.22%
2018/11/01	0	0.00	1	36.15	36.50	-1	440	-0.23%
2018/10/24	0	0.00	1	35.20	35.20	-1	412	-0.24%
2018/10/15	1	37.10	0	0.00	36.55	1	404	0.25%
2018/10/09	1	38.60	0	0.00	37.85	1	367	0.27%
2018/10/08	1	40.55	0	0.00	40.45	1	349	0.29%
2018/10/05	0	0.00	2	38.00	38.45	-2	320	-0.62%
2018/10/04	0	0.00	2	38.50	38.60	-2	298	-0.67%
2018/09/13	0	0.00	4	34.83	35.05	-4	283	-1.41%
2018/09/12	0	0.00	1	36.00	36.55	-1	287	-0.35%
2018/09/11	5	34.79	0	0.00	34.90	5	265	1.88%
2018/09/05	0	0.00	2	32.33	32.25	-2	253	-0.79%
2018/08/30	0	0.00	1	31.50	31.80	-1	265	-0.38%
2018/08/24	0	0.00	1	31.60	31.25	-1	281	-0.36%
2018/08/23	2	31.25	4	31.63	31.50	-2	287	-0.69%
2018/08/22	0	0.00	11	31.66	31.50	-11	290	-3.79%
2018/08/20	0	0.00	2	31.10	31.50	-2	298	-0.67%
2018/08/15	0	0.00	1	32.90	33.00	-1	296	-0.34%
2018/08/07	0	0.00	6	34.30	34.05	-6	329	-1.82%
2018/08/06	0	0.00	1	34.40	34.40	-1	338	-0.30%
2018/08/03	0	0.00	10	34.35	34.00	-10	343	-2.91%
2018/08/02	0	0.00	12	34.15	34.20	-12	350	-3.42%
2018/07/31	1	34.35	0	0.00	34.10	1	358	0.28%
2018/07/30	1	34.10	0	0.00	33.90	1	366	0.27%
2018/06/29	3	35.07	0	0.00	35.10	3	971	0.31%
2018/06/28	1	35.15	0	0.00	35.15	1	975	0.10%
2018/05/21	3	33.05	0	0.00	32.90	3	997	0.30%
2018/05/16	4	34.15	0	0.00	34.20	4	1,019	0.39%
2018/05/14	0	0.00	35	34.00	33.35	-35	1,030	-3.40%
2018/05/10	9	34.89	0	0.00	34.70	9	1,070	0.84%
2018/05/07	0	0.00	2	36.35	35.85	-2	1,103	-0.18%
2018/05/03	0	0.00	12	36.71	36.65	-12	1,079	-1.11%
2018/04/30	0	0.00	1	38.40	38.65	-1	1,049	-0.10%
2018/04/26	1	41.00	0	0.00	39.00	1	1,040	0.10%
2018/04/24	35	41.60	0	0.00	43.00	35	992	3.53%
2018/04/20	0	0.00	1	40.10	40.20	-1	951	-0.11%
2018/04/19	1	41.80	6	42.18	41.20	-5	951	-0.53%
2018/04/18	5	40.00	4	39.65	39.45	1	920	0.11%
2018/04/17	16	41.72	8	41.56	41.00	8	882	0.91%