高端疫苗 (6547)-元大-屏南券商分點個股進出

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
47.60
漲跌
▲0.15
漲幅
+0.32%
成交量
393張
產業
上櫃生技醫療類股
712人加入追蹤

立即追蹤
本地時間:13:30

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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南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
2024/09/04	0	48.15	2	47.95	47.75	-2	1,274	-0.16%
2024/08/23	0	0.00	2	48.68	48.90	-2	1,322	-0.15%
2024/08/22	0	0.00	1	49.10	48.90	-1	1,328	-0.08%
2024/08/20	0	0.00	2	49.40	48.65	-2	1,343	-0.15%
2024/08/19	0	0.00	18	47.16	47.30	-18	1,328	-1.36%
2024/08/16	0	0.00	18	46.89	46.75	-18	1,326	-1.36%
2024/08/12	0	0.00	2	45.15	45.25	-2	1,341	-0.15%
2024/08/08	0	0.00	1	43.85	43.90	-1	1,342	-0.07%
2024/08/07	0.1	44.05	2	44.08	44.10	-1.9	1,365	-0.14%
2024/08/06	0	0.00	1	41.95	41.55	-1	1,348	-0.07%
2024/08/05	4	42.45	0	0.00	41.05	4	1,322	0.30%
2024/07/31	2	46.30	0	0.00	46.75	2	1,316	0.15%
2024/07/30	0	0.00	4	46.38	47.20	-4	1,318	-0.30%
2024/07/29	3	46.83	2	46.20	46.00	1	1,314	0.08%
2024/07/26	18	48.00	1	48.35	48.50	17	1,286	1.32%
2024/07/22	1	48.00	1	48.55	48.05	0	1,291	0.00%
2024/07/19	14	49.06	0	0.00	48.70	14	1,275	1.10%
2024/07/18	27	50.38	1	49.80	49.70	26	1,271	2.04%
2024/07/17	4	51.00	4	51.70	51.40	0	1,225	0.00%
2024/07/11	2	51.25	1	51.20	51.30	1	1,263	0.08%
2024/07/08	0	0.00	1	54.40	53.60	-1	1,271	-0.08%
2024/07/04	0	0.00	1	53.00	53.20	-1	1,282	-0.08%
2024/07/03	2	53.90	2	53.50	53.50	0	1,273	0.00%
2024/07/02	1	54.30	3	54.23	54.20	-2	1,260	-0.16%
2024/06/28	0	0.00	1.5	53.87	55.00	-1.5	1,182	-0.12%
2024/06/27	3	53.10	0	0.00	53.00	3	1,152	0.26%
2024/06/26	0	0.00	2	52.90	52.70	-2	1,131	-0.18%
2024/06/25	1	51.60	0	0.00	51.80	1	1,118	0.09%
2024/06/24	2	51.75	0	0.00	51.80	2	1,124	0.18%
2024/06/17	0	0.00	19	52.91	53.70	-19	1,145	-1.66%
2024/06/13	3	50.80	0	0.00	50.80	3	1,117	0.27%
2024/06/12	1	51.30	1	51.20	51.10	0	1,122	0.00%
2024/06/11	1	52.40	2	52.30	52.10	-1	1,124	-0.09%
2024/06/06	2	50.60	0	0.00	50.30	2	1,143	0.17%
2024/06/05	3	50.53	3	50.73	50.70	0	1,175	0.00%
2024/06/04	11	50.84	1	50.50	50.50	10	1,197	0.84%
2024/06/03	3	51.27	0	0.00	51.30	3	1,234	0.24%
2024/05/31	0	0.00	17	51.97	52.10	-17	1,238	-1.37%
2024/05/30	9	50.68	1	50.60	50.30	8	1,236	0.65%
2024/05/29	0	0.00	4	51.68	51.60	-4	1,242	-0.32%
2024/05/28	1	51.10	0	0.00	51.30	1	1,245	0.08%
2024/05/27	12	50.97	4	50.75	51.00	8	1,245	0.64%
2024/05/24	2	52.00	0	0.00	51.60	2	1,234	0.16%
2024/05/22	1	53.60	1	53.60	53.70	0	1,234	0.00%
2024/05/20	0	54.20	0	0.00	54.00	0	1,259	0.00%
2024/05/16	0	0.00	10	53.70	53.90	-10	1,261	-0.79%
2024/05/15	4	52.60	2.1	52.51	52.40	1.9	1,258	0.15%
2024/05/14	7	52.86	4	52.70	52.70	3	1,300	0.23%
2024/05/13	7	53.96	11	55.31	52.90	-4	1,397	-0.29%
2024/05/09	0.1	53.50	0	0.00	53.60	0.1	1,389	0.00%
2024/05/08	0	0.00	3	54.13	53.80	-3	1,392	-0.22%
2024/05/07	4	53.10	1	53.00	53.00	3	1,396	0.21%
2024/05/06	0	0.00	2	54.20	53.60	-2	1,396	-0.14%
2024/05/02	0	0.00	3	52.30	52.30	-3	1,409	-0.21%
2024/04/30	0	0.00	1	51.60	51.60	-1	1,406	-0.07%
2024/04/29	3	50.73	2	51.60	52.00	1	1,408	0.07%
2024/04/24	0	0.00	1	52.50	52.50	-1	1,468	-0.07%
2024/04/18	0	0.00	0.5	50.70	50.20	-0.5	1,568	-0.03%
2024/04/17	1	51.40	1	51.20	51.30	0	1,615	0.00%
2024/04/16	1	49.80	1	48.65	48.50	0	1,602	0.00%
2024/04/15	1	51.10	1	50.70	50.70	0	1,585	0.00%
2024/04/11	2	52.30	0	0.00	52.10	2	1,584	0.13%
2024/04/10	0	0.00	10	52.90	53.00	-10	1,583	-0.63%
2024/04/09	1	51.70	1	51.90	52.10	0	1,581	0.00%
2024/04/08	5	51.86	2	51.75	51.70	3	1,598	0.19%
2024/04/03	3	51.80	3	51.97	51.80	0	1,598	0.00%
2024/04/02	0	0.00	1	51.90	52.40	-1	1,596	-0.06%
2024/04/01	0	0.00	13	52.81	52.90	-13	1,587	-0.82%
2024/03/29	1	52.00	1	52.00	52.00	0	1,581	0.00%
2024/03/28	1	52.50	2.5	52.26	52.20	-1.5	1,585	-0.10%
2024/03/26	1	53.10	1	52.00	52.00	0	1,596	0.00%
2024/03/25	3	53.10	5	53.44	53.50	-2	1,596	-0.13%
2024/03/22	22	52.45	6	52.67	53.00	16	1,597	1.00%
2024/03/21	5	53.60	0	0.00	53.10	5	1,572	0.32%
2024/03/20	2	53.50	2	54.00	53.90	0	1,585	0.00%
2024/03/19	4	53.45	3	53.90	53.30	1	1,596	0.06%
2024/03/18	8	54.03	2	54.05	54.00	6	1,598	0.38%
2024/03/15	1	54.00	1	54.70	54.80	0	1,612	0.00%
2024/03/14	1	53.90	1	53.90	54.00	0	1,693	0.00%
2024/03/13	4	55.35	0	0.00	54.00	4	1,702	0.23%
2024/03/11	3	55.67	0	0.00	55.20	3	1,733	0.17%
2024/03/08	3	57.90	10	58.43	57.50	-7	1,760	-0.40%
2024/03/07	0.1	57.60	0	0.00	59.30	0.1	1,806	0.01%
2024/03/06	1	59.10	1	59.00	59.10	0	1,805	0.00%
2024/03/05	1	59.60	6	59.42	59.30	-5	1,811	-0.28%
2024/03/04	3	60.17	2	60.00	60.00	1	1,813	0.06%
2024/03/01	1	61.20	0	0.00	60.80	1	1,815	0.06%
2024/02/27	0	0.00	1	61.30	61.40	-1	1,854	-0.05%
2024/02/22	1.1	60.80	11	61.25	60.80	-9.9	1,859	-0.53%
2024/02/21	1	62.10	1	62.00	61.90	0	1,850	0.00%
2024/02/20	0	0.00	13	62.82	62.30	-13	1,862	-0.70%
2024/02/19	1	62.60	1.1	62.61	62.90	-0.1	1,888	0.00%
2024/02/16	2	62.00	8	61.86	62.50	-6	1,890	-0.32%
2024/02/15	6	62.23	3	61.83	61.80	3	1,890	0.16%
2024/02/05	23	65.27	1	64.40	65.30	22	1,870	1.18%
2024/02/01	5	60.30	6	60.02	60.00	-1	1,789	-0.06%
2024/01/31	1	60.10	0	0.00	60.20	1	1,794	0.06%
2024/01/30	1	60.40	1	60.10	60.00	0	1,806	0.00%
2024/01/29	1	60.50	0	0.00	61.30	1	1,820	0.05%
2024/01/26	1	60.70	7.2	60.94	60.90	-6.2	1,825	-0.34%
2024/01/25	7	62.23	0	0.00	61.40	7	1,817	0.39%
2024/01/24	1	63.10	1	63.10	63.10	0	1,795	0.00%
2024/01/22	3	63.23	2	63.80	63.00	1	1,810	0.06%
2024/01/19	4	63.48	7	63.41	63.10	-3	1,816	-0.17%
2024/01/18	0	0.00	3	66.03	65.40	-3	1,776	-0.17%
2024/01/17	2	67.80	2	68.55	67.20	0	1,764	0.00%
2024/01/15	1	69.20	6	69.68	68.60	-5	1,750	-0.29%
2024/01/12	1	65.40	1	66.30	68.00	0	1,705	0.00%
2024/01/11	2.3	65.23	1	65.50	65.30	1.3	1,683	0.08%
2024/01/10	0.1	67.50	1	67.60	68.20	-0.9	1,666	-0.05%
2024/01/09	0	0.00	28.1	67.41	67.10	-28.1	1,676	-1.68%
2024/01/08	0.1	68.80	0	0.00	68.40	0.1	1,688	0.01%
2024/01/05	1	68.70	12	68.69	69.10	-11	1,705	-0.65%
2024/01/04	2	67.60	3	68.23	67.70	-1	1,713	-0.06%
2024/01/03	0.3	68.63	1	68.40	68.30	-0.7	1,768	-0.04%
2024/01/02	3	68.47	2	68.60	68.50	1	1,817	0.06%
2023/12/29	3	70.00	1	70.10	70.10	2	1,808	0.11%
2023/12/28	0.2	70.10	4	70.38	70.00	-3.8	1,819	-0.21%
2023/12/27	2	70.05	0	0.00	69.90	2	1,898	0.11%
2023/12/25	1	69.00	3	69.33	69.00	-2	1,917	-0.10%
2023/12/22	0	0.00	3	69.80	69.40	-3	1,926	-0.16%
2023/12/21	1	69.80	2	70.35	69.40	-1	1,938	-0.05%
2023/12/20	1	69.80	1	70.60	69.80	0	1,939	0.00%
2023/12/18	1	69.70	1	69.30	69.30	0	1,946	0.00%
2023/12/15	2	70.40	1	70.10	69.70	1	1,946	0.05%
2023/12/14	1	70.10	0	0.00	69.70	1	1,953	0.05%
2023/12/13	5	70.72	5	70.80	70.40	0	1,948	0.00%
2023/12/12	9	71.18	6	70.60	70.60	3	1,971	0.15%
2023/12/11	15	72.49	2	71.10	71.10	13	1,981	0.66%
2023/12/08	1	75.00	0.1	75.77	75.80	0.9	1,950	0.05%
2023/12/07	0	0.00	2	75.55	75.00	-2	1,977	-0.10%
2023/12/06	6	75.07	4	75.25	74.80	2	2,015	0.10%
2023/12/05	2	74.85	6	75.52	75.90	-4	2,026	-0.20%
2023/12/04	4	75.00	0	0.00	74.80	4	1,996	0.20%
2023/12/01	0.1	73.00	0	0.00	72.70	0.1	1,987	0.01%
2023/11/30	0	0.00	1	71.70	71.90	-1	2,096	-0.05%
2023/11/29	0	0.00	5	71.04	71.00	-5	2,234	-0.22%
2023/11/28	0	0.00	1	70.30	70.70	-1	2,705	-0.04%
2023/11/27	1	70.90	0	0.00	69.80	1	2,958	0.03%
2023/11/24	0	0.00	1	69.00	68.70	-1	2,948	-0.03%
2023/11/22	0	0.00	1	67.90	67.90	-1	2,972	-0.03%
2023/11/21	2	67.45	2	67.80	67.80	0	2,978	0.00%
2023/11/20	2	67.50	7	67.54	67.70	-5	2,984	-0.17%
2023/11/17	3	67.97	1	67.90	67.60	2	3,003	0.07%
2023/11/16	2	68.25	2	67.70	67.70	0	3,000	0.00%
2023/11/15	4	69.78	3	69.47	69.10	1	3,000	0.03%
2023/11/14	2	69.60	3	69.63	69.50	-1	3,011	-0.03%
2023/11/13	3	70.50	4	69.73	69.60	-1	3,025	-0.03%
2023/11/10	2	71.30	1	70.73	70.70	1	3,039	0.03%
2023/11/07	1	72.80	2	73.25	72.90	-1	3,233	-0.03%
2023/11/03	1	71.40	1	72.00	71.30	0	3,204	0.00%
2023/11/02	0	0.00	2	70.80	71.10	-2	3,205	-0.06%
2023/11/01	2	69.80	0	0.00	69.70	2	3,206	0.06%
2023/10/31	1	69.80	0	0.00	69.60	1	3,219	0.03%
2023/10/27	5	70.30	5	70.62	70.80	0	3,249	0.00%
2023/10/26	1	69.90	0	0.00	69.60	1	3,261	0.03%
2023/10/23	0	0.00	3	70.50	70.50	-3	3,266	-0.09%
2023/10/20	8	69.10	17	68.76	68.70	-9	3,254	-0.28%
2023/10/19	2	70.55	12.1	71.38	70.20	-10.1	3,244	-0.31%
2023/10/18	15	70.45	2	71.00	69.70	13	3,254	0.40%
2023/10/17	6	73.03	4	73.00	72.30	2	3,239	0.06%
2023/10/16	2	74.10	3.1	74.20	73.70	-1.1	3,256	-0.03%
2023/10/13	1	72.70	1	73.60	72.70	0	3,238	0.00%
2023/10/12	2	72.50	1	73.60	72.90	1	3,244	0.03%
2023/10/11	7	73.27	4	72.10	72.10	3	3,236	0.09%
2023/10/06	0.3	76.20	9	75.64	76.20	-8.8	3,216	-0.27%
2023/10/04	5	74.14	5	73.70	73.40	0	3,160	0.00%
2023/10/03	3.1	75.34	4.1	75.17	74.00	-1	3,151	-0.03%
2023/09/28	3	73.30	0	0.00	72.80	3	3,076	0.10%
2023/09/27	1	71.90	3	72.43	73.50	-2	3,073	-0.07%
2023/09/26	0	0.00	1	72.40	72.00	-1	3,062	-0.03%
2023/09/22	1	71.70	2	72.85	72.90	-1	3,063	-0.03%
2023/09/21	1	72.70	2	72.15	72.10	-1	3,087	-0.03%
2023/09/19	2	72.90	0	0.00	73.70	2	3,079	0.06%
2023/09/15	0	0.00	21	73.08	73.50	-21	3,046	-0.69%
2023/09/14	1	73.80	1	73.30	73.50	0	3,022	0.00%
2023/09/13	0	0.00	2.1	73.74	73.90	-2.1	3,015	-0.07%
2023/09/12	11	70.41	12	70.43	70.00	-1	2,982	-0.03%
2023/09/11	8	72.63	18	74.42	72.00	-10	2,948	-0.34%
2023/09/08	1	74.10	0	0.00	73.40	1	2,883	0.03%
2023/09/07	2	73.15	2	73.15	72.70	0	2,863	0.00%
2023/09/06	2.1	72.80	4.1	73.05	72.50	-2	2,844	-0.07%
2023/09/05	5	70.16	7	72.40	72.70	-2	2,784	-0.07%
2023/09/04	4	72.95	11.4	73.52	72.70	-7.4	2,640	-0.28%
2023/09/01	35.2	77.36	5.5	77.95	77.60	29.7	2,495	1.19%
2023/08/31	32	75.85	2	76.30	76.30	30	2,029	1.48%
2023/08/30	0	0.00	1	69.40	69.40	-1	1,765	-0.06%
2023/08/29	2	63.40	0.1	63.50	63.10	1.9	1,747	0.11%
2023/08/28	2	60.90	0.4	61.50	61.60	1.6	1,725	0.09%
2023/08/24	0	0.00	26	61.80	61.20	-26	1,739	-1.49%
2023/08/22	0	0.00	1	62.90	62.80	-1	1,736	-0.06%
2023/08/21	0	0.00	2	62.90	63.00	-2	1,769	-0.11%
2023/08/17	1	62.40	1	62.50	62.50	0	1,804	0.00%
2023/08/16	1.4	62.30	0	0.00	63.50	1.4	1,798	0.08%
2023/08/15	1	62.00	0	0.00	63.40	1	1,778	0.06%
2023/08/14	5	63.72	6	63.13	62.70	-1	1,747	-0.06%
2023/08/11	2	58.30	1	60.50	62.50	1	1,653	0.06%
2023/08/10	6.3	58.58	10	59.10	57.90	-3.8	1,566	-0.24%
2023/08/08	4	59.10	14	59.88	59.10	-10	1,592	-0.63%
2023/08/07	7.1	59.37	4	59.93	59.00	3.1	1,611	0.19%
2023/08/04	0	0.00	3	58.30	59.00	-3	1,619	-0.19%
2023/08/02	14	57.76	17	58.92	57.80	-3	1,627	-0.18%
2023/08/01	6.3	57.27	3	57.27	57.00	3.3	1,638	0.20%
2023/07/31	24.1	57.48	25	57.58	57.00	-0.9	1,660	-0.05%
2023/07/28	1	58.30	1	58.40	58.40	0	1,657	0.00%
2023/07/27	3	58.80	5	59.30	58.80	-2	1,682	-0.12%
2023/07/26	20	59.48	10	59.60	58.70	10	1,689	0.59%
2023/07/25	0	0.00	1	59.90	60.20	-1	1,692	-0.06%
2023/07/24	6.3	60.35	2	60.40	60.20	4.3	1,705	0.25%
2023/07/21	15.2	61.00	5	60.80	60.40	10.2	1,724	0.59%
2023/07/20	10.1	60.54	16	61.44	61.70	-5.9	1,745	-0.34%
2023/07/19	0.3	60.80	24	61.61	60.90	-23.8	1,827	-1.30%
2023/07/18	4.2	59.65	0	0.00	59.00	4.2	1,859	0.23%
2023/07/17	0	0.00	13	59.84	60.30	-13	1,953	-0.67%
2023/07/14	3.1	57.53	1	57.90	57.80	2.1	1,999	0.10%
2023/07/13	13	58.34	1	59.70	57.50	12	2,108	0.57%
2023/07/12	0	0.00	1	59.80	59.60	-1	2,577	-0.04%
2023/07/11	4	60.05	3	60.00	60.00	1	2,941	0.03%
2023/07/07	4	59.80	0	0.00	60.80	4	2,994	0.13%
2023/07/06	17	60.69	2	61.20	60.50	15	3,018	0.50%
2023/07/05	10	61.60	9	61.52	61.10	1	3,025	0.03%
2023/07/04	11	60.75	1	60.70	60.70	10	3,061	0.33%
2023/07/03	5	61.16	1	61.10	61.10	4	3,076	0.13%
2023/06/30	1	61.70	3	62.83	61.60	-2	3,072	-0.07%
2023/06/29	1	62.40	10	62.50	63.00	-9	3,060	-0.29%
2023/06/26	7	60.26	5	60.00	60.00	2	3,065	0.07%
2023/06/20	10	60.39	0	0.00	60.10	10	3,089	0.32%
2023/06/19	2	61.65	1	62.50	61.00	1	3,094	0.03%
2023/06/16	0	0.00	24	61.45	61.50	-24	3,100	-0.77%
2023/06/14	2	59.10	2	59.40	59.40	0	3,105	0.00%
2023/06/13	8	59.58	2	59.55	59.50	6	3,129	0.19%
2023/06/12	16	60.18	2	60.30	60.30	14	3,157	0.44%
2023/06/09	4	61.00	0	0.00	61.20	4	3,173	0.13%
2023/06/08	1.5	61.10	0	0.00	61.10	1.5	3,238	0.05%
2023/06/06	2	61.00	7	61.56	62.60	-5	3,492	-0.14%
2023/06/05	6	61.55	1	61.40	61.40	5	3,513	0.14%
2023/06/02	2	61.95	2	61.50	61.50	0	3,541	0.00%
2023/06/01	1	61.70	1	62.00	62.00	0	3,573	0.00%
2023/05/31	0	0.00	1	61.50	62.00	-1	3,607	-0.03%
2023/05/29	0	0.00	11	63.24	62.60	-11	3,766	-0.29%
2023/05/26	2	62.55	3	62.87	62.40	-1	3,781	-0.03%
2023/05/25	0	0.00	5	66.20	63.50	-5	3,810	-0.13%
2023/05/24	3	63.23	1	63.20	64.20	2	3,815	0.05%
2023/05/23	11	63.28	1	62.90	63.60	10	3,818	0.26%
2023/05/22	0	0.00	5	60.50	60.40	-5	3,809	-0.13%
2023/05/19	5	58.80	2	59.90	58.80	3	3,904	0.08%
2023/05/17	2	59.35	0	0.00	59.10	2	3,946	0.05%
2023/05/16	3	58.63	1	58.60	58.60	2	3,952	0.05%
2023/05/15	1	58.50	0	0.00	58.50	1	4,010	0.02%
2023/05/12	1	58.50	1	60.00	60.00	0	4,033	0.00%
2023/05/11	1	60.90	0	0.00	60.40	1	4,047	0.02%
2023/05/10	2	61.15	3.5	61.74	62.70	-1.5	4,056	-0.04%
2023/05/09	0.2	62.30	0.5	62.00	61.70	-0.3	4,103	-0.01%
2023/05/08	7	64.04	1	66.20	63.60	6	4,094	0.15%
2023/05/05	1	65.50	0	0.00	65.50	1	4,068	0.02%
2023/05/04	2	62.95	2.1	63.39	63.50	-0.1	4,039	0.00%
2023/05/03	3.5	64.27	1	64.70	63.30	2.5	4,031	0.06%
2023/05/02	4	65.98	2	66.00	65.60	2	4,029	0.05%
2023/04/28	1	65.80	2.1	66.29	65.90	-1.1	4,036	-0.03%
2023/04/27	1	66.50	1	67.00	65.70	0	4,041	0.00%
2023/04/26	0	0.00	0.8	66.04	66.50	-0.8	4,036	-0.02%
2023/04/24	3.5	68.76	5	68.42	67.60	-1.5	3,998	-0.04%
2023/04/21	5	66.80	4.5	66.24	65.70	0.5	3,913	0.01%
2023/04/20	1.2	71.25	1.5	69.27	68.50	-0.3	3,880	-0.01%
2023/04/19	6.2	68.73	3	68.40	69.40	3.2	3,802	0.08%
2023/04/18	1.1	68.23	8	68.19	67.50	-6.9	3,811	-0.18%
2023/04/17	52.7	71.36	38.8	71.40	69.90	13.9	3,746	0.37%
2023/04/14	16.1	68.52	14.1	68.44	69.30	2	3,283	0.06%
2023/04/13	0	0.00	12	63.00	63.00	-12	3,004	-0.40%
2023/04/12	0	0.00	3	57.23	57.30	-3	3,133	-0.10%
2023/04/11	5	56.94	4	56.90	56.90	1	3,152	0.03%
2023/04/10	7	58.30	0	0.00	58.10	7	3,158	0.22%
2023/04/07	2	59.75	8	59.38	59.30	-6	3,155	-0.19%
2023/04/06	0	0.00	12	58.72	58.50	-12	3,158	-0.38%
2023/03/31	0	0.00	4	58.05	57.90	-4	3,155	-0.13%
2023/03/30	0	0.00	10	57.97	57.80	-10	3,198	-0.31%
2023/03/29	0	0.00	2	57.35	57.20	-2	3,240	-0.06%
2023/03/28	2	57.95	1	59.30	56.80	1	3,283	0.03%
2023/03/27	0	0.00	2	58.65	58.30	-2	3,262	-0.06%
2023/03/24	0	0.00	3	57.50	57.90	-3	3,271	-0.09%
2023/03/23	14	57.00	0	0.00	56.80	14	3,279	0.43%
2023/03/22	1	58.50	0	0.00	57.90	1	3,292	0.03%
2023/03/21	0	0.00	3	57.73	57.90	-3	3,297	-0.09%
2023/03/20	3	56.43	1	56.60	56.70	2	3,307	0.06%
2023/03/17	3	56.73	4.6	56.74	56.80	-1.6	3,335	-0.05%
2023/03/16	3	58.03	1	56.80	56.40	2	3,347	0.06%
2023/03/15	0	0.00	8	58.41	59.50	-8	3,367	-0.24%
2023/03/14	4	57.10	1	57.50	57.20	3	3,453	0.09%
2023/03/13	9	57.56	1	58.70	57.00	8	3,474	0.23%
2023/03/10	2.4	62.09	2	61.35	60.40	0.4	3,440	0.01%
2023/03/09	18.5	61.37	20	60.42	62.10	-1.5	3,367	-0.04%
2023/03/08	10	56.68	2	56.80	56.50	8	3,287	0.24%
2023/03/07	0.5	56.20	1	56.70	56.40	-0.5	3,378	-0.01%
2023/03/06	4	55.90	1	56.50	55.70	3	3,475	0.09%
2023/03/03	3.1	56.51	13	57.12	56.40	-9.9	3,480	-0.28%
2023/03/02	11	56.33	12	56.55	56.60	-1	3,467	-0.03%
2023/03/01	22	57.74	8	58.55	57.20	14	3,427	0.41%
2023/02/24	2	62.10	1	62.10	61.70	1	3,384	0.03%
2023/02/23	3	61.43	9	62.31	63.00	-6	3,416	-0.18%
2023/02/22	9	61.42	1	61.40	61.10	8	3,423	0.23%
2023/02/21	6	63.87	10	63.20	63.00	-4	3,599	-0.11%
2023/02/20	7	63.16	5	62.66	63.30	2	3,668	0.05%
2023/02/17	17.1	64.57	1	64.80	63.80	16.1	3,653	0.44%
2023/02/16	6	67.43	0	0.00	67.10	6	3,593	0.17%
2023/02/15	2	67.90	2	68.15	67.70	0	3,653	0.00%
2023/02/14	2	68.00	1	68.50	68.10	1	3,696	0.03%
2023/02/13	12	69.33	2	69.50	68.20	10	3,811	0.26%
2023/02/10	2	72.55	2	72.85	71.50	0	3,829	0.00%
2023/02/09	3	73.83	3	75.00	73.50	0	4,065	0.00%
2023/02/08	7	75.64	17	76.15	75.20	-10	4,044	-0.25%
2023/02/07	2	76.60	4	77.23	77.20	-2	4,045	-0.05%
2023/02/01	1	74.20	2	74.15	74.30	-1	4,171	-0.02%
2023/01/31	0	0.00	2	73.35	73.40	-2	4,232	-0.05%
2023/01/30	3	71.70	1	71.90	71.80	2	4,322	0.05%
2023/01/17	5	71.98	1	71.50	71.20	4	4,389	0.09%
2023/01/16	1	72.60	2	73.40	73.30	-1	4,494	-0.02%
2023/01/13	1	72.00	3	72.27	72.00	-2	4,632	-0.04%
2023/01/12	1	71.30	2	72.20	71.00	-1	4,681	-0.02%
2023/01/11	2	73.05	2	72.70	72.50	0	4,707	0.00%
2023/01/10	1	74.60	0	0.00	73.20	1	4,728	0.02%
2023/01/09	0	0.00	2	75.05	75.20	-2	4,756	-0.04%
2023/01/06	7	74.67	3	73.33	72.90	4	4,788	0.08%
2023/01/05	0	0.00	4	72.93	73.50	-4	4,804	-0.08%
2023/01/04	0	0.00	1	69.30	70.80	-1	4,912	-0.02%
2023/01/03	6	66.72	6	67.38	67.90	0	4,958	0.00%
2022/12/30	6	63.83	8	65.80	69.50	-2	4,921	-0.04%
2022/12/29	4	67.28	4	67.90	68.00	0	4,795	0.00%
2022/12/28	5	71.22	3	69.20	68.60	2	4,816	0.04%
2022/12/27	1	71.90	1	73.10	73.00	0	4,830	0.00%
2022/12/26	3	71.93	3	72.97	73.00	0	4,857	0.00%
2022/12/23	3	70.40	3	70.63	71.10	0	4,876	0.00%
2022/12/22	5	70.82	2	71.45	70.90	3	4,939	0.06%
2022/12/21	4	70.55	3	71.07	71.20	1	4,991	0.02%
2022/12/20	5	74.00	1	74.60	72.00	4	5,026	0.08%
2022/12/19	1	76.70	1	76.40	76.40	0	5,090	0.00%
2022/12/16	2	76.90	2	76.85	76.30	0	5,213	0.00%
2022/12/13	2	80.05	4	80.45	80.00	-2	5,462	-0.04%
2022/12/12	4	80.45	3	79.30	79.30	1	5,510	0.02%
2022/12/09	3	83.07	3	82.63	82.60	0	5,613	0.00%
2022/12/08	2	80.65	3	81.23	81.80	-1	5,606	-0.02%
2022/12/07	9	80.57	4	80.65	79.10	5	5,618	0.09%
2022/12/06	8	84.66	9	83.71	81.40	-1	5,603	-0.02%
2022/12/05	1	82.80	2	82.50	82.80	-1	5,522	-0.02%
2022/12/02	15	81.65	2	81.25	80.90	13	5,491	0.24%
2022/12/01	3	81.43	8	80.91	80.70	-5	5,476	-0.09%
2022/11/30	2	80.30	1	80.50	81.00	1	5,472	0.02%
2022/11/29	4	77.23	4.1	77.53	79.40	-0.1	5,442	0.00%
2022/11/28	6	72.32	6	74.45	74.90	0	5,366	0.00%
2022/11/25	3	77.40	1	76.50	75.70	2	5,464	0.04%
2022/11/24	2	77.85	1	77.60	77.80	1	5,488	0.02%
2022/11/23	2	79.10	1	78.80	78.60	1	5,484	0.02%
2022/11/22	1	78.80	1	78.40	78.10	0	5,474	0.00%
2022/11/21	4	81.63	1	82.10	80.20	3	5,421	0.06%
2022/11/18	9	80.22	6	80.12	79.40	3	5,382	0.06%
2022/11/17	23	81.03	12	80.98	79.30	11	5,383	0.20%
2022/11/16	7	81.83	3	79.90	84.10	4	5,176	0.08%
2022/11/15	1	75.00	1	76.00	76.50	0	5,100	0.00%
2022/11/14	2.2	74.84	3	74.73	75.80	-0.8	5,076	-0.01%
2022/11/11	0	0.00	3	73.73	73.50	-3	5,037	-0.06%
2022/11/10	5	71.94	4.1	72.05	71.20	1	4,983	0.02%
2022/11/09	6	70.50	10.1	70.81	71.80	-4.1	4,916	-0.08%
2022/11/08	4.1	68.56	4	67.90	66.80	0.1	4,810	0.00%
2022/11/07	18.2	71.61	6	69.70	68.50	12.2	4,729	0.26%
2022/11/03	1	66.70	1	68.10	67.00	0	4,479	0.00%
2022/11/02	1	65.20	4	67.35	67.80	-3	4,444	-0.07%
2022/11/01	3	65.40	1	67.00	65.00	2	4,398	0.05%
2022/10/28	5	64.62	3	63.23	63.60	2	4,406	0.05%
2022/10/27	1	64.70	0	0.00	65.50	1	4,367	0.02%
2022/10/26	1	62.60	1	63.10	63.60	0	4,376	0.00%
2022/10/25	1	64.10	2.1	64.37	65.20	-1.1	4,280	-0.02%
2022/10/24	10	63.57	11	63.51	63.00	-1	4,208	-0.02%
2022/10/21	7.1	62.17	4.5	61.00	60.50	2.6	4,104	0.06%
2022/10/20	0.2	66.00	1	66.80	66.30	-0.8	3,973	-0.02%
2022/10/19	1	72.00	1	72.50	69.30	0	3,917	0.00%
2022/10/17	1.1	66.38	5	67.72	70.80	-3.9	3,888	-0.10%
2022/10/14	12.1	70.32	3	70.70	69.70	9.1	3,836	0.24%
2022/10/13	1	70.00	2	69.90	68.80	-1	3,779	-0.03%
2022/10/12	4	73.45	4	73.80	73.20	0	3,689	0.00%
2022/10/11	2	69.60	0	0.00	69.60	2	3,548	0.06%
2022/10/06	1	77.00	0	0.00	77.20	1	3,418	0.03%
2022/10/05	0.5	80.58	0	0.00	78.50	0.5	3,383	0.01%
2022/09/30	9	76.46	2	78.60	79.70	7	3,309	0.21%
2022/09/29	11.1	80.12	3	79.60	79.60	8.1	3,262	0.25%
2022/09/28	3.3	82.38	1	82.50	78.80	2.3	3,213	0.07%
2022/09/27	3.1	85.38	1	86.00	86.90	2.1	3,177	0.07%
2022/09/26	0	0.00	1	85.30	85.60	-1	3,159	-0.03%
2022/09/23	7.2	90.66	5.8	89.82	88.40	1.4	3,087	0.05%
2022/09/22	7.1	94.30	4	94.83	95.50	3.1	2,972	0.10%
2022/09/21	3	94.84	3	96.60	95.30	0	2,867	0.00%
2022/09/20	3.1	102.02	0	0.00	101.50	3.1	2,744	0.11%
2022/09/19	1.1	101.66	0	0.00	102.50	1.1	2,755	0.04%
2022/09/16	4.2	108.35	2	105.00	106.50	2.2	2,761	0.08%
2022/09/15	7	116.29	1	118.50	115.00	6	2,694	0.22%
2022/09/14	2	116.75	0	0.00	116.50	2	2,691	0.07%
2022/09/12	0	0.00	2	128.00	127.50	-2	2,622	-0.08%
2022/09/08	0.1	131.00	0.5	131.00	130.50	-0.4	2,580	-0.01%
2022/09/07	1	130.00	1	131.50	129.50	0	2,580	0.00%
2022/09/06	0.1	132.50	0	0.00	132.50	0.1	2,569	0.00%
2022/09/05	1	139.00	0	0.00	136.50	1	2,551	0.04%
2022/09/02	2.2	140.00	3	139.17	137.50	-0.8	2,534	-0.03%
2022/09/01	4.1	145.57	2	136.50	136.00	2.1	2,489	0.08%
2022/08/31	0	0.00	3.5	147.00	147.00	-3.5	2,260	-0.15%
2022/08/30	0	134.50	0	0.00	134.00	0	2,205	0.00%
2022/08/29	1	130.00	0	0.00	132.50	1	2,191	0.05%
2022/08/26	1	132.00	1	132.00	132.00	0	2,180	0.00%
2022/08/25	2.2	132.36	1	131.50	131.50	1.2	2,162	0.06%
2022/08/24	2	135.00	0	0.00	133.50	2	2,135	0.09%
2022/08/22	2	133.00	2	131.50	130.50	0	2,066	0.00%
2022/08/19	0	133.00	0	0.00	132.00	0	2,045	0.00%
2022/08/17	0	0.00	1	137.00	135.00	-1	2,040	-0.05%
2022/08/10	3.1	133.34	0.2	133.50	134.00	2.9	2,027	0.14%
2022/08/08	0	0.00	0.3	139.67	140.00	-0.3	2,148	-0.01%
2022/08/05	1	142.00	2.1	142.95	143.00	-1.1	2,159	-0.05%
2022/08/04	7	144.93	4	142.75	140.50	3	2,193	0.14%
2022/08/02	4	193.25	0	0.00	188.00	4	2,109	0.19%
2022/07/28	1	204.50	2	207.00	204.50	-1	2,048	-0.05%
2022/07/27	1	204.50	2	200.50	204.50	-1	2,073	-0.05%
2022/07/26	2	200.00	2	197.00	197.50	0	2,078	0.00%
2022/07/25	3	196.67	3	198.50	199.00	0	2,080	0.00%
2022/07/22	2	197.25	2	198.75	195.00	0	2,070	0.00%
2022/07/20	0	0.00	1	184.00	183.50	-1	2,064	-0.05%
2022/07/18	2	183.50	1	181.50	181.50	1	2,226	0.04%
2022/07/14	0	0.00	1	174.50	177.50	-1	2,247	-0.04%
2022/07/13	1	179.00	3	174.00	174.50	-2	2,253	-0.09%
2022/07/12	3	170.83	3	167.67	168.00	0	2,262	0.00%
2022/07/11	2	178.00	2	178.00	177.50	0	2,275	0.00%
2022/07/08	0	0.00	1	179.00	177.00	-1	2,284	-0.04%
2022/07/06	4	177.88	4	174.50	174.00	0	2,297	0.00%
2022/07/05	2	169.75	2	172.75	177.00	0	2,318	0.00%
2022/07/04	3	177.83	1.1	181.64	174.50	1.9	2,264	0.08%
2022/07/01	3.1	201.11	3	196.33	193.50	0.1	2,210	0.00%
2022/06/30	1	204.00	1	206.00	205.00	0	2,177	0.00%
2022/06/29	0	0.00	0.1	208.00	205.50	-0.1	2,191	0.00%
2022/06/28	2	206.75	0	0.00	206.00	2	2,193	0.09%
2022/06/27	3	209.17	2.2	209.13	209.00	0.8	2,179	0.04%
2022/06/24	4.1	225.99	4	227.50	226.00	0.1	2,117	0.00%
2022/06/23	0	226.50	0	0.00	226.50	0	2,090	0.00%
2022/06/22	2	220.50	2	214.50	206.00	0	2,050	0.00%
2022/06/20	0	208.00	0	0.00	205.50	0	2,041	0.00%
2022/06/16	1	220.50	0	0.00	220.00	1	2,092	0.05%
2022/06/15	3	220.00	3	217.00	217.00	0	2,113	0.00%
2022/06/10	8	221.50	7	220.50	220.00	1	2,146	0.05%
2022/06/08	0.2	227.00	0	0.00	222.00	0.2	2,162	0.01%
2022/06/01	1	221.50	0	0.00	220.50	1	2,186	0.05%
2022/05/24	1	220.00	0	0.00	216.50	1	2,317	0.04%
2022/05/20	3	234.00	2	229.75	229.00	1	2,318	0.04%
2022/05/19	3.1	225.51	2	227.50	231.00	1.1	2,316	0.05%
2022/05/18	4	234.25	3.1	231.54	229.50	0.9	2,329	0.04%
2022/05/17	3	229.33	3.2	229.11	228.00	-0.2	2,362	-0.01%
2022/05/16	8.3	225.28	7	227.43	234.00	1.3	2,499	0.05%
2022/05/12	3.1	200.15	2	201.00	196.50	1.1	2,364	0.05%
2022/05/11	2.1	211.10	0	0.00	210.50	2.1	2,321	0.09%
2022/05/09	3	231.00	0	0.00	222.50	3	2,323	0.13%
2022/05/06	3	231.17	1	232.50	233.50	2	2,330	0.09%
2022/05/04	3	236.83	2	236.00	236.00	1	2,328	0.04%
2022/05/03	3	252.67	2	249.25	248.50	1	2,308	0.04%
2022/04/29	2	252.00	0	0.00	250.50	2	2,320	0.09%
2022/04/28	2.1	256.61	2	254.00	254.00	0.1	2,351	0.00%
2022/04/27	2.1	256.40	3	257.67	256.50	-1	2,375	-0.04%
2022/04/26	0	0.00	3	257.67	255.50	-3	2,414	-0.12%
2022/04/25	5	269.90	2	262.50	262.00	3	2,696	0.11%
2022/04/22	14	280.71	15	269.33	268.00	-1	2,720	-0.04%
2022/04/21	0	0.00	1	265.50	265.00	-1	2,647	-0.04%
2022/04/20	1	259.50	0	0.00	267.50	1	2,630	0.04%
2022/04/19	0	0.00	1	259.00	256.50	-1	2,624	-0.04%
2022/04/18	2	265.00	0	0.00	260.00	2	2,634	0.08%
2022/04/15	0	0.00	1	272.00	263.50	-1	2,621	-0.04%
2022/04/13	0	0.00	0	268.00	268.00	0	2,587	0.00%
2022/04/06	3	264.00	4	261.50	260.00	-1	2,632	-0.04%
2022/04/01	3	269.83	3	265.00	263.50	0	2,639	0.00%
2022/03/30	0	0.00	1	266.00	267.50	-1	2,622	-0.04%
2022/03/29	0.1	260.00	0	0.00	263.50	0.1	2,619	0.00%
2022/03/28	4	269.63	3	265.67	262.50	1	2,606	0.04%
2022/03/24	0	268.50	2.1	269.00	271.00	-2.1	2,603	-0.08%
2022/03/23	1	270.00	1	271.00	268.50	0	2,611	0.00%
2022/03/18	0	0.00	3	260.49	263.00	-3	2,572	-0.12%
2022/03/15	0	248.00	5	252.80	247.00	-5	2,641	-0.19%
2022/03/14	0	244.50	0	0.00	247.00	0	2,652	0.00%
2022/03/11	4	236.00	0	0.00	242.50	4	2,655	0.15%
2022/03/10	0	0.00	1	242.50	242.00	-1	2,655	-0.04%
2022/03/08	2	235.99	0	0.00	232.00	2	2,669	0.08%
2022/03/07	0	243.50	0	0.00	241.50	0	2,654	0.00%
2022/03/04	0	0.00	1	252.50	251.50	-1	2,648	-0.04%
2022/03/03	5	250.60	1	251.00	251.00	4	2,685	0.15%
2022/03/02	0.2	250.45	1	250.00	252.00	-0.8	2,717	-0.03%
2022/02/24	2	235.06	0	0.00	230.00	2	2,718	0.07%
2022/02/22	0	248.00	0	0.00	245.00	0	2,701	0.00%
2022/02/18	2.1	251.26	0	248.00	254.00	2	2,697	0.08%
2022/02/17	0	254.00	0	0.00	251.00	0	2,693	0.00%
2022/02/16	6	273.78	5	265.40	261.00	1	2,655	0.04%
2022/02/15	0	0.00	1.1	265.00	265.00	-1.1	2,489	-0.04%
2022/02/14	1	244.49	0	0.00	241.00	1	2,483	0.04%
2022/02/11	0	246.00	0	0.00	244.00	0	2,468	0.00%
2022/02/10	1	248.00	0	0.00	247.00	1	2,462	0.04%
2022/02/09	0	242.50	0	0.00	248.00	0	2,472	0.00%
2022/02/08	1	246.10	0	0.00	246.50	1	2,443	0.04%
2022/02/07	0.2	254.67	0.1	255.50	255.50	0.1	2,417	0.00%
2022/01/26	2	257.50	6	254.67	253.50	-4	2,413	-0.17%
2022/01/25	1	260.00	0	0.00	260.00	1	2,393	0.04%
2022/01/24	1	271.50	1	268.00	263.00	0	2,394	0.00%
2022/01/20	0.2	264.87	0	0.00	264.50	0.2	2,412	0.01%
2022/01/19	3	266.97	2	262.50	261.50	1	2,422	0.04%
2022/01/18	11	287.23	6	281.00	266.00	5	2,397	0.21%
2022/01/17	1	271.50	3	277.19	283.50	-2	2,101	-0.10%
2022/01/14	1	260.00	0	0.00	258.00	1	2,030	0.05%
2022/01/13	2	274.00	8	274.81	271.00	-6	2,003	-0.30%
2022/01/12	4	277.00	0	0.00	276.00	4	1,988	0.20%
2022/01/11	0	0.00	1	284.50	282.50	-1	1,978	-0.05%
2022/01/10	0.5	284.00	0	283.50	281.00	0.4	1,978	0.02%
2022/01/07	0	279.00	1	279.50	279.00	-1	2,009	-0.05%
2022/01/06	0	280.00	1	283.00	278.00	-1	2,037	-0.05%
2022/01/05	1	282.00	0	0.00	279.00	1	2,086	0.05%
2022/01/04	3.6	276.03	1.1	276.09	275.00	2.5	2,087	0.12%
2022/01/03	5	277.90	0	0.00	279.50	5	2,084	0.24%
2021/12/30	0	0.00	4	298.25	299.00	-4	2,070	-0.19%
2021/12/29	0.1	290.50	0	0.00	287.50	0.1	2,045	0.00%
2021/12/28	0	0.00	0.1	285.18	291.00	-0.1	2,115	-0.01%
2021/12/27	0	0.00	1	288.00	281.00	-1	2,166	-0.05%
2021/12/23	0	295.00	0	0.00	293.00	0	2,173	0.00%
2021/12/22	0	0.00	0.1	293.00	292.50	-0.1	2,196	0.00%
2021/12/20	1	300.00	2.1	301.53	299.50	-1.1	2,167	-0.05%
2021/12/15	0	0.00	1	282.00	286.00	-1	2,097	-0.05%
2021/12/14	0.1	279.00	0	0.00	279.00	0.1	2,093	0.00%
2021/12/13	0.2	283.25	0.1	280.00	278.50	0.1	2,083	0.00%
2021/12/10	0	0.00	2.1	283.54	285.00	-2.1	2,093	-0.10%
2021/12/09	3	286.50	0.3	284.50	280.00	2.7	2,079	0.13%
2021/12/08	0.5	259.50	5.1	274.90	279.00	-4.6	1,996	-0.23%
2021/12/07	0	0.00	0.2	252.66	254.00	-0.2	1,949	-0.01%
2021/12/06	0	0.00	0.1	253.00	250.00	-0.1	1,965	-0.01%
2021/11/30	0	0.00	1	243.50	241.00	-1	2,072	-0.05%
2021/11/29	1	250.00	3	255.33	250.00	-2	2,094	-0.10%
2021/11/26	2	246.00	0	0.00	243.50	2	2,086	0.10%
2021/11/25	1	239.00	0.1	241.50	237.00	1	2,072	0.05%
2021/11/24	0.1	240.00	0	240.00	240.00	0.1	2,109	0.00%
2021/11/23	3	241.67	1.1	241.00	237.00	1.9	2,132	0.09%
2021/11/22	0	0.00	4	215.63	228.00	-4	2,188	-0.18%
2021/11/19	2.2	207.95	0	0.00	207.50	2.2	2,317	0.09%
2021/11/18	0.1	214.00	2	212.50	214.00	-2	2,493	-0.08%
2021/11/17	1	205.00	0	0.00	205.50	1	2,609	0.04%
2021/11/16	0	207.00	2	205.25	207.00	-2	2,692	-0.07%
2021/11/15	8	212.75	0	0.00	212.50	8	2,762	0.29%
2021/11/11	1	223.50	1	226.00	221.00	0	3,075	0.00%
2021/11/10	0	0.00	0.1	223.50	220.50	-0.1	3,227	0.00%
2021/11/09	0.1	224.00	0	0.00	223.00	0.1	3,353	0.00%
2021/11/05	0	0.00	3	228.17	227.50	-3	3,411	-0.09%
2021/11/04	1	223.50	0	0.00	222.50	1	3,457	0.03%
2021/11/03	1	224.50	0	0.00	225.50	1	3,487	0.03%
2021/11/02	1	225.50	0	0.00	224.00	1	3,499	0.03%
2021/11/01	2	227.25	4.2	228.05	226.00	-2.2	3,501	-0.06%
2021/10/29	3.1	253.39	0	0.00	240.00	3.1	3,499	0.09%
2021/10/28	2	237.00	2	235.02	240.00	0	3,475	0.00%
2021/10/27	5	218.00	3	214.34	218.50	2	3,510	0.06%
2021/10/26	1	195.50	1	199.00	199.00	0	3,496	0.00%
2021/10/25	0	205.00	0	0.00	203.50	0	3,506	0.00%
2021/10/22	1	207.50	0	0.00	208.00	1	3,557	0.03%
2021/10/21	1	217.00	3	216.00	210.50	-2	3,590	-0.06%
2021/10/20	2	208.75	0	0.00	208.50	2	3,639	0.05%
2021/10/19	1	208.00	2	207.51	210.50	-1	3,792	-0.03%
2021/10/18	2	208.00	2	208.50	208.00	0	3,873	0.00%
2021/10/15	6	220.75	32	221.03	218.50	-26	4,080	-0.64%
2021/10/14	1.2	210.33	3	203.67	212.00	-1.8	4,035	-0.04%
2021/10/13	2	202.00	6.7	199.83	193.00	-4.7	4,037	-0.12%
2021/10/12	4	210.99	2.3	210.50	206.00	1.8	4,080	0.04%
2021/10/08	1	222.00	6	227.75	220.00	-5	4,107	-0.12%
2021/10/07	5	217.25	5	217.60	229.00	0	4,169	0.00%
2021/10/06	5	228.80	1	227.00	225.00	4	4,209	0.10%
2021/10/05	5.1	228.75	4	227.38	227.00	1.1	4,217	0.03%
2021/10/04	6.1	256.16	0	0.00	250.50	6.1	4,162	0.15%
2021/10/01	2	279.50	1	278.00	278.00	1	4,119	0.02%
2021/09/30	0.1	272.00	0	0.00	273.50	0.1	4,144	0.00%
2021/09/29	2	269.00	2	268.00	268.00	0	4,161	0.00%
2021/09/28	1	281.00	1	279.00	279.00	0	4,196	0.00%
2021/09/27	0	283.00	0	0.00	282.00	0	4,226	0.00%
2021/09/23	2	285.75	1	283.50	283.50	1	4,299	0.02%
2021/09/22	1	280.50	1	278.50	280.50	0	4,409	0.00%
2021/09/17	1	282.50	1	286.00	286.00	0	4,478	0.00%
2021/09/16	2	288.00	1	284.00	284.00	1	4,510	0.02%
2021/09/15	1	289.50	1	290.00	290.00	0	4,547	0.00%
2021/09/14	2	280.50	3	280.33	279.00	-1	4,586	-0.02%
2021/09/13	0	0.00	1	283.00	282.00	-1	4,596	-0.02%
2021/09/10	2	288.25	4	286.00	285.50	-2	4,612	-0.04%
2021/09/09	2.1	291.27	2.1	285.02	284.50	0.1	4,622	0.00%
2021/09/08	2.8	298.67	4	299.13	297.00	-1.3	4,607	-0.03%
2021/09/07	2.1	282.15	2	287.00	295.00	0.1	4,622	0.00%
2021/09/03	2	276.27	3	282.17	277.00	-1	4,702	-0.02%
2021/09/02	4	281.75	11	282.27	281.00	-7	4,782	-0.15%
2021/09/01	1	292.50	1	301.00	290.50	0	4,871	0.00%
2021/08/31	1	304.00	10	302.90	302.50	-9	4,859	-0.19%
2021/08/30	5.1	298.33	2	298.25	299.00	3.1	4,853	0.06%
2021/08/27	2	289.00	3	290.33	289.50	-1	4,823	-0.02%
2021/08/26	8	288.56	8.2	290.52	286.00	-0.2	4,794	0.00%
2021/08/25	9	307.93	12.5	299.39	302.50	-3.5	4,693	-0.07%
2021/08/24	17	330.15	3.2	334.36	304.00	13.8	4,625	0.30%
2021/08/23	15	353.27	12.2	354.34	337.00	2.8	4,507	0.06%
2021/08/20	5.7	345.68	3.4	349.12	355.00	2.3	4,439	0.05%
2021/08/19	6.3	336.55	5.2	330.77	334.00	1.1	4,391	0.03%
2021/08/18	6	347.42	8	353.75	335.50	-2	4,360	-0.05%
2021/08/17	8.1	361.03	5.5	366.52	367.00	2.6	4,269	0.06%
2021/08/16	8.1	333.31	4	335.70	339.50	4.1	4,138	0.10%
2021/08/13	3	303.33	6.1	307.66	309.00	-3.1	4,039	-0.08%
2021/08/12	0.1	289.00	0	0.00	289.50	0.1	4,016	0.00%
2021/08/10	1.3	288.46	0	0.00	289.00	1.3	4,281	0.03%
2021/08/04	0	0.00	1	284.00	280.00	-1	4,955	-0.02%
2021/08/03	0	0.00	0.2	288.38	285.00	-0.2	4,951	0.00%
2021/08/02	0.3	293.33	2	285.50	293.00	-1.7	4,925	-0.03%
2021/07/30	2.1	279.54	1	278.50	277.50	1.1	4,924	0.02%
2021/07/29	2.2	281.41	11	279.27	280.00	-8.8	4,933	-0.18%
2021/07/28	4	273.87	4	278.50	275.50	0	5,018	0.00%
2021/07/27	3.2	267.19	0	0.00	261.50	3.2	5,079	0.06%
2021/07/26	5	280.30	2	278.98	278.50	3	5,088	0.06%
2021/07/23	3.1	256.02	3.4	261.26	263.00	-0.3	5,072	-0.01%
2021/07/22	4	289.38	1.3	290.04	282.50	2.8	4,993	0.06%
2021/07/21	11.8	297.35	5.1	298.18	299.00	6.7	4,929	0.13%
2021/07/19	2.1	255.05	6	261.83	255.00	-3.9	4,813	-0.08%
2021/07/16	4.2	252.29	2.2	253.19	258.50	2	4,793	0.04%
2021/07/15	2	231.50	4	236.63	241.00	-2	4,726	-0.04%
2021/07/14	2	199.99	4.3	209.76	219.50	-2.3	4,713	-0.05%
2021/07/13	7.4	212.75	3.2	211.06	210.00	4.2	4,658	0.09%
2021/07/12	1.2	232.25	0	233.25	232.00	1.2	4,584	0.03%
2021/07/09	6	239.09	3	242.00	239.00	3	4,641	0.07%
2021/07/08	2	241.01	0	0.00	241.00	2	4,730	0.04%
2021/07/07	6.1	251.65	6.1	248.43	248.50	0	4,730	0.00%
2021/07/06	3	235.00	0	0.00	235.00	3	4,739	0.06%
2021/07/05	2.2	235.59	3	239.44	238.50	-0.8	4,745	-0.02%
2021/07/02	3	240.50	1	237.50	237.50	2	4,730	0.04%
2021/07/01	0	246.67	1	244.50	243.00	-1	4,797	-0.02%
2021/06/30	3	243.50	2	245.50	247.00	1	4,823	0.02%
2021/06/29	8	241.69	13	238.27	242.00	-5	4,876	-0.10%
2021/06/28	4.2	260.15	120	254.59	258.00	-115.8	4,877	-2.37%	大賣/鉅額交易
2021/06/25	2.1	271.46	0	0.00	269.50	2.1	4,900	0.04%
2021/06/24	2	272.50	3	277.67	276.50	-1	4,923	-0.02%
2021/06/23	0	268.00	7	278.29	275.00	-7	5,050	-0.14%
2021/06/22	1	270.96	0	0.00	255.50	1	5,062	0.02%
2021/06/21	1	282.00	0	0.00	272.00	1	5,161	0.02%
2021/06/18	1	270.00	2.1	270.33	270.00	-1.1	5,191	-0.02%
2021/06/17	3	255.00	0	0.00	260.00	3	5,234	0.06%
2021/06/16	3	265.17	0	0.00	255.00	3	5,289	0.06%
2021/06/15	2.9	282.30	2.1	300.65	283.00	0.8	5,283	0.02%
2021/06/11	0	0.00	2	275.50	275.50	-2	5,171	-0.04%
2021/06/09	4.4	250.50	0	0.00	250.50	4.4	5,214	0.08%
2021/06/08	13	228.00	11	221.18	228.00	2	5,200	0.04%
2021/06/07	1	207.50	0	0.00	207.50	1	5,154	0.02%
2021/06/04	3.1	230.50	1	230.50	230.50	2.1	5,149	0.04%
2021/06/03	2.4	256.00	2.2	256.00	256.00	0.3	5,143	0.00%
2021/06/02	3.2	284.00	5	284.00	284.00	-1.8	5,146	-0.03%
2021/06/01	2.2	315.50	11.1	315.50	315.50	-8.9	5,172	-0.17%
2021/05/28	3	390.83	2.3	389.04	389.00	0.7	5,093	0.01%
2021/05/27	3.3	405.00	3	398.38	402.00	0.3	5,050	0.01%
2021/05/26	2.2	390.02	2.7	387.94	386.00	-0.5	5,024	-0.01%
2021/05/25	2.2	397.12	10	379.41	380.00	-7.8	5,073	-0.15%
2021/05/24	7.1	377.25	4.8	381.46	396.50	2.3	5,022	0.05%
2021/05/21	3.1	356.07	1.1	359.64	360.50	2	5,040	0.04%
2021/05/20	3.2	350.31	6.6	347.86	352.00	-3.3	5,007	-0.07%
2021/05/19	8.4	348.81	11.9	342.09	344.50	-3.5	4,972	-0.07%
2021/05/18	9.4	385.47	9.8	380.55	375.50	-0.4	4,890	-0.01%
2021/05/17	10.4	407.24	8.1	413.65	417.00	2.3	4,770	0.05%
2021/05/14	23.5	372.80	13.3	373.84	379.50	10.3	4,819	0.21%
2021/05/13	10.2	345.59	11.9	356.75	363.00	-1.7	4,773	-0.04%
2021/05/12	7.3	326.71	5.3	324.75	330.00	2	4,696	0.04%
2021/05/11	5	298.50	2.1	291.38	300.00	2.9	4,539	0.06%
2021/05/10	0	0.00	0.6	281.92	280.00	-0.6	4,515	-0.01%
2021/05/07	0	0.00	4	275.75	275.00	-4	4,520	-0.09%
2021/05/06	6.5	273.69	4	272.25	270.00	2.5	4,514	0.05%
2021/05/05	5	277.60	3.3	283.00	287.00	1.7	4,463	0.04%
2021/05/04	4	291.00	1.6	282.75	281.00	2.4	4,450	0.05%
2021/05/03	3.5	309.17	3.4	310.68	310.00	0.1	4,379	0.00%
2021/04/29	1.1	282.00	1.4	284.54	285.00	-0.3	4,273	-0.01%
2021/04/28	1.1	276.15	0	0.00	276.00	1.1	4,253	0.03%
2021/04/27	0	0.00	4	284.75	287.00	-4	4,267	-0.09%
2021/04/26	3	268.51	4	272.38	268.50	-1	4,210	-0.02%
2021/04/23	1	260.50	1	262.00	262.00	0	4,211	0.00%
2021/04/22	6.7	266.90	3.1	263.77	259.00	3.6	4,191	0.09%
2021/04/21	2.2	283.60	3.1	281.15	277.50	-1	4,115	-0.02%
2021/04/20	0	0.00	1	287.00	287.00	-1	4,124	-0.02%
2021/04/19	6	282.67	4.7	276.24	275.00	1.3	4,152	0.03%
2021/04/16	2	287.75	1	286.00	286.00	1	4,120	0.02%
2021/04/15	2.1	286.19	4	288.38	288.00	-1.9	4,108	-0.05%
2021/04/14	9	282.66	8.4	281.10	282.50	0.6	4,119	0.01%
2021/04/13	7.1	304.86	1.5	303.20	295.00	5.6	4,048	0.14%
2021/04/12	1	314.00	2	314.00	314.00	-1	3,950	-0.03%
2021/04/09	1.3	287.50	4	286.38	285.50	-2.7	3,977	-0.07%
2021/04/08	4.2	273.08	6	274.17	272.50	-1.9	3,999	-0.05%
2021/04/07	5.1	281.84	8	277.75	276.00	-2.9	4,096	-0.07%
2021/04/06	8.3	273.95	0.5	268.50	270.00	7.8	4,146	0.19%
2021/04/01	2.1	289.75	1	289.00	289.00	1.1	4,076	0.03%
2021/03/31	3.2	290.30	1.5	292.83	289.00	1.7	4,019	0.04%
2021/03/30	3	289.52	1	294.00	296.00	2	3,930	0.05%
2021/03/29	1	275.00	5.8	278.14	284.50	-4.8	3,829	-0.13%
2021/03/26	3	252.83	2.2	257.32	259.00	0.8	3,755	0.02%
2021/03/25	4.8	260.96	6.1	255.89	253.00	-1.3	3,691	-0.04%
2021/03/24	5	237.50	5	239.60	249.00	0	3,517	0.00%
2021/03/23	7.1	223.47	2	226.50	226.50	5.1	3,432	0.15%
2021/03/22	1	199.00	0	0.00	206.00	1	3,317	0.03%
2021/03/19	1	210.50	0	0.00	202.00	1	3,266	0.03%
2021/03/18	3	205.50	4.1	206.34	208.00	-1.1	3,208	-0.03%
2021/03/17	4	192.12	3.1	197.47	197.50	0.9	3,151	0.03%
2021/03/16	2	197.25	0.5	200.00	197.50	1.5	3,095	0.05%
2021/03/15	2.2	203.17	1	202.50	202.00	1.2	3,068	0.04%
2021/03/12	1	200.00	0.6	205.58	197.00	0.4	3,041	0.01%
2021/03/11	1.6	210.69	2	203.25	214.00	-0.4	2,979	-0.01%
2021/03/10	1.5	205.33	1	204.50	205.00	0.5	2,905	0.02%
2021/03/09	0	185.00	0	0.00	196.00	0	2,892	0.00%
2021/03/08	1	197.01	0	0.00	188.00	1	2,885	0.04%
2021/03/05	0	0.00	1	203.50	203.50	-1	2,886	-0.03%
2021/03/03	2	173.75	0	0.00	180.00	2	2,954	0.07%
2021/03/02	0	172.50	0	0.00	172.50	0	3,103	0.00%
2021/02/26	1.1	177.09	1	174.00	175.50	0.1	3,110	0.00%
2021/02/25	5	185.00	8.5	178.21	185.00	-3.5	3,088	-0.11%
2021/02/24	1	175.50	1	175.50	175.50	0	3,017	0.00%
2021/02/23	5.7	235.15	0.2	194.50	194.50	5.5	3,047	0.18%
2021/02/22	2	216.00	0	0.00	216.00	2	2,996	0.07%
2021/02/19	4	196.50	0	0.00	196.50	4	3,019	0.13%
2021/02/18	1	179.00	0	0.00	179.00	1	3,061	0.03%
2021/02/17	0.2	163.00	0	0.00	163.00	0.2	3,051	0.01%
2021/02/05	5	145.10	5	146.00	148.50	0	3,018	0.00%
2021/02/04	5	131.60	1.1	134.11	135.00	3.9	2,799	0.14%
2021/02/03	0	0.00	5	118.90	123.00	-5	2,649	-0.19%
2021/02/02	1	110.50	2	111.50	112.00	-1	2,511	-0.04%
2021/02/01	0	0.00	3	111.83	110.00	-3	2,462	-0.12%
2021/01/29	0	0.00	5	102.80	103.00	-5	2,382	-0.21%
2021/01/26	0	0.00	1	107.50	107.50	-1	2,376	-0.04%
2021/01/25	1	109.00	0	0.00	107.50	1	2,399	0.04%
2021/01/21	4	104.00	0	0.00	103.50	4	2,340	0.17%
2021/01/20	0	0.00	1	104.00	106.00	-1	2,322	-0.04%
2021/01/19	0	0.00	0.1	102.50	103.00	-0.1	2,267	0.00%
2021/01/18	2	102.50	0	0.00	102.00	2	2,275	0.09%
2021/01/15	0.2	99.90	0.2	99.00	98.20	0	2,249	0.00%
2021/01/13	1.1	101.95	4	102.50	100.00	-3	2,233	-0.13%
2021/01/12	0	0.00	1	103.50	106.50	-1	2,194	-0.05%
2021/01/11	0	0.00	1	99.40	99.10	-1	2,123	-0.05%
2021/01/08	1	99.30	0	0.00	98.40	1	2,119	0.05%
2021/01/07	2	101.50	2	100.75	100.50	0	2,111	0.00%
2021/01/06	2	96.95	0	0.00	95.40	2	2,092	0.10%
2021/01/04	6	95.90	6	98.63	96.70	0	2,119	0.00%
2020/12/31	4.1	106.17	1	105.00	103.00	3.1	2,074	0.15%
2020/12/30	1	113.50	4	112.50	110.00	-3	1,991	-0.15%
2020/12/29	0	0.00	3	104.67	109.50	-3	1,865	-0.16%
2020/12/28	1	99.30	1	99.30	99.60	0	1,777	0.00%
2020/12/25	3	95.87	0.4	95.80	95.90	2.6	1,760	0.15%
2020/12/23	0	0.00	3	96.04	94.00	-3	1,758	-0.17%
2020/12/22	4	96.03	2	97.35	98.40	2	1,761	0.11%
2020/12/21	6	93.02	2	93.90	92.50	4	1,749	0.23%
2020/12/16	0	0.00	2	94.30	94.50	-2	1,773	-0.11%
2020/12/11	2	91.50	0	0.00	94.90	2	1,842	0.11%
2020/12/09	0.4	96.00	0	0.00	93.90	0.4	1,845	0.02%
2020/12/08	2	96.10	0	0.00	96.00	2	1,856	0.11%
2020/12/07	3.1	96.17	1	96.40	96.00	2.1	1,857	0.11%
2020/12/04	3	101.50	0	0.00	100.50	3	1,858	0.16%
2020/12/03	0	0.00	1	102.50	102.00	-1	1,899	-0.05%
2020/12/02	0	0.00	0.1	103.00	102.50	-0.1	1,901	-0.01%
2020/12/01	2	103.25	1	105.50	103.00	1	1,916	0.05%
2020/11/30	2	105.00	6	105.92	107.00	-4	1,916	-0.21%
2020/11/27	2	102.25	2	102.50	102.00	0	1,869	0.00%
2020/11/26	7	109.78	3	108.50	107.00	4	1,846	0.22%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	0	0.00	3	93.77	93.20	-3	1,778	-0.17%
2020/11/23	1	92.10	1	92.20	92.60	0	1,799	0.00%
2020/11/20	1.3	92.40	0	0.00	92.10	1.3	1,802	0.07%
2020/11/19	0	0.00	6	94.70	95.40	-6	1,777	-0.34%
2020/11/18	2	93.15	0	0.00	92.30	2	1,774	0.11%
2020/11/17	7	93.50	3	93.20	94.30	4	1,804	0.22%
2020/11/16	2	88.95	0	0.00	88.50	2	1,806	0.11%
2020/11/13	0	0.00	3	89.70	89.90	-3	1,883	-0.16%
2020/11/12	0	0.00	4	89.35	88.80	-4	1,903	-0.21%
2020/11/11	1	89.50	10	88.76	88.50	-9	1,914	-0.47%
2020/11/10	0	0.00	3	87.90	87.90	-3	1,913	-0.16%
2020/11/09	1	84.80	0	0.00	84.60	1	1,929	0.05%
2020/11/06	4.1	86.01	0	0.00	85.20	4.1	1,951	0.21%
2020/11/05	1	87.70	0	0.00	86.50	1	2,011	0.05%
2020/11/04	4	87.63	0	0.00	87.20	4	2,044	0.20%
2020/11/03	1	90.60	12	88.20	88.00	-11	2,076	-0.53%
2020/11/02	0	0.00	1	87.00	90.60	-1	2,065	-0.05%
2020/10/30	7	84.27	4	83.60	83.40	3	2,061	0.15%
2020/10/28	0	0.00	1	87.30	85.20	-1	2,189	-0.05%
2020/10/27	3	85.87	7	84.41	83.80	-4	2,191	-0.18%
2020/10/26	4	83.68	0	0.00	83.00	4	2,211	0.18%
2020/10/22	5.1	89.24	0	0.00	87.40	5.1	2,355	0.22%
2020/10/21	2	89.50	0	0.00	89.10	2	2,464	0.08%
2020/10/20	2.6	90.56	0	0.00	89.80	2.6	2,507	0.10%
2020/10/14	1	92.60	0	0.00	91.10	1	2,804	0.04%
2020/10/13	2	89.15	0	0.00	89.40	2	2,935	0.07%
2020/10/12	2	93.30	1	94.70	93.10	1	2,944	0.03%
2020/10/07	0	0.00	0	98.50	97.70	0	3,065	0.00%
2020/10/06	1	99.90	0	0.00	98.70	1	3,155	0.03%
2020/09/29	0.1	95.50	0	0.00	93.70	0.1	3,525	0.00%
2020/09/28	1	96.00	0	0.00	96.50	1	3,587	0.03%
2020/09/25	1.1	95.55	0	0.00	95.00	1.1	3,660	0.03%
2020/09/24	1	99.50	0	0.00	99.50	1	3,725	0.03%
2020/09/23	1	102.50	0	0.00	102.50	1	3,818	0.03%
2020/09/18	0	0.00	1	102.00	103.00	-1	4,147	-0.02%
2020/09/17	0	0.00	1	100.50	100.50	-1	4,185	-0.02%
2020/09/16	0	0.00	2	101.50	101.50	-2	4,240	-0.05%
2020/09/15	0	0.00	4	99.50	99.00	-4	4,314	-0.09%
2020/09/14	5	97.04	5	97.00	97.00	0	4,433	0.00%
2020/09/11	5.2	98.52	3	99.33	97.00	2.2	4,655	0.05%
2020/09/10	4	100.50	5	100.30	100.00	-1	4,852	-0.02%
2020/09/09	1	102.50	0	0.00	101.50	1	4,946	0.02%
2020/09/08	6.1	102.90	1	103.50	106.50	5.1	5,090	0.10%
2020/09/03	8	99.36	2	98.90	98.80	6	5,565	0.11%
2020/09/02	0	0.00	1	101.00	101.00	-1	5,659	-0.02%
2020/09/01	3	104.18	5	102.20	102.00	-2	5,716	-0.03%
2020/08/31	0	0.00	3	102.50	105.50	-3	5,721	-0.05%
2020/08/28	3	104.00	4	103.25	103.00	-1	5,706	-0.02%
2020/08/27	0	0.00	2	102.25	104.00	-2	5,783	-0.03%
2020/08/26	0	0.00	2	101.50	101.00	-2	5,926	-0.03%
2020/08/25	6	100.12	3	99.00	99.10	3	6,019	0.05%
2020/08/24	1	101.50	0	0.00	101.00	1	6,138	0.02%
2020/08/21	1	98.00	6	97.92	103.50	-5	6,248	-0.08%
2020/08/20	24	92.10	6	94.92	95.20	18	6,403	0.28%
2020/08/19	8	101.63	0	0.00	100.00	8	6,668	0.12%
2020/08/18	0	0.00	2	98.35	98.60	-2	6,835	-0.03%
2020/08/17	0	0.00	6	89.70	89.70	-6	7,088	-0.08%
2020/08/14	1.5	90.84	5	91.00	91.00	-3.5	7,195	-0.05%
2020/08/13	4	91.90	7	90.66	90.00	-3	7,469	-0.04%
2020/08/12	4	95.30	2	96.40	94.90	2	7,507	0.03%
2020/08/11	12	98.70	2	93.10	93.10	10	7,655	0.13%
2020/08/10	3	102.17	0	0.00	100.00	3	7,675	0.04%
2020/08/07	0	0.00	10	103.80	103.50	-10	7,858	-0.13%
2020/08/06	5	102.60	4	102.00	101.00	1	8,049	0.01%
2020/08/05	7	102.43	15	101.70	101.00	-8	8,139	-0.10%
2020/08/04	7	105.21	18	105.00	104.00	-11	8,344	-0.13%
2020/08/03	1	108.50	4	105.50	108.50	-3	8,536	-0.04%
2020/07/31	8	99.70	7	99.07	99.00	1	8,874	0.01%
2020/07/30	1	100.00	1	99.80	99.10	0	8,900	0.00%
2020/07/29	8	99.56	1	102.00	98.00	7	8,995	0.08%
2020/07/28	7	90.91	3	98.23	96.80	4	9,085	0.04%
2020/07/27	12.3	99.09	13	96.62	96.80	-0.7	9,064	-0.01%
2020/07/24	4	107.63	13	107.27	107.00	-9	9,058	-0.10%
2020/07/23	15	111.30	15	109.07	109.00	0	9,275	0.00%
2020/07/22	4	112.25	3	112.00	112.00	1	9,417	0.01%
2020/07/21	4	107.63	0	0.00	107.50	4	9,504	0.04%
2020/07/20	14	102.07	11	104.32	107.00	3	9,606	0.03%
2020/07/17	5.5	116.77	2	117.00	112.50	3.5	9,548	0.04%
2020/07/16	0	0.00	2	124.50	124.50	-2	9,525	-0.02%
2020/07/15	11	127.27	10	126.20	124.50	1	9,663	0.01%
2020/07/14	2	128.00	5	128.60	129.00	-3	9,617	-0.03%
2020/07/13	14	127.71	3	126.50	126.00	11	9,570	0.11%
2020/07/10	9.1	128.96	13	129.96	130.00	-3.9	9,534	-0.04%
2020/07/09	9	125.44	6	124.67	124.00	3	9,412	0.03%
2020/07/08	2	125.25	7	126.64	127.50	-5	9,332	-0.05%
2020/07/07	5	119.00	8	119.06	119.00	-3	9,215	-0.03%
2020/07/06	0	0.00	4	121.75	121.50	-4	9,209	-0.04%
2020/07/03	11	120.05	10	121.00	121.00	1	9,188	0.01%
2020/07/02	14	123.96	14	123.64	123.00	0	9,143	0.00%
2020/07/01	17	119.38	13	121.88	122.50	4	9,107	0.04%
2020/06/30	13	121.38	17	121.62	121.50	-4	9,032	-0.04%
2020/06/29	0	0.00	2	116.75	118.50	-2	8,874	-0.02%
2020/06/24	13	110.38	16	108.91	108.00	-3	8,869	-0.03%
2020/06/23	8	114.56	4	115.50	113.00	4	8,821	0.05%
2020/06/22	11	113.41	6	113.67	113.50	5	8,813	0.06%
2020/06/19	13	114.81	16	113.97	113.50	-3	8,763	-0.03%
2020/06/18	20	118.00	34	120.76	119.50	-14	8,676	-0.16%
2020/06/17	5	114.10	14	111.18	115.50	-9	8,475	-0.11%
2020/06/16	16	105.63	15	105.70	105.00	1	8,308	0.01%
2020/06/15	8	107.06	7	106.64	106.00	1	8,290	0.01%
2020/06/12	1	98.90	7	99.64	104.00	-6	8,214	-0.07%
2020/06/11	19	100.15	11	96.73	96.00	8	8,193	0.10%
2020/06/10	8	103.94	5	104.20	105.50	3	8,026	0.04%
2020/06/09	9	92.78	7	91.40	96.30	2	7,856	0.03%
2020/06/08	8	90.26	3	88.80	87.60	5	7,796	0.06%
2020/06/05	2	91.00	1	91.50	91.40	1	7,751	0.01%
2020/06/04	8	92.39	9	91.17	91.00	-1	7,761	-0.01%
2020/06/03	4	93.15	2	92.20	93.90	2	7,746	0.03%
2020/06/02	9.5	90.87	9	92.71	89.00	0.5	7,687	0.01%
2020/06/01	11	100.07	5	98.50	97.00	6	7,596	0.08%
2020/05/29	4	100.08	11	100.14	101.50	-7	7,519	-0.09%
2020/05/28	10	95.55	10	97.55	98.00	0	7,444	0.00%
2020/05/27	13.5	101.13	16	99.65	98.00	-2.5	7,410	-0.03%
2020/05/26	16	104.72	10	105.36	107.00	6	7,256	0.08%
2020/05/25	5	97.94	21	100.23	100.50	-16	7,085	-0.23%
2020/05/22	19	87.46	12	89.98	91.40	7	7,186	0.10%
2020/05/21	9	83.34	11	83.19	83.10	-2	6,910	-0.03%
2020/05/20	17	83.16	5	85.10	84.60	12	6,892	0.17%
2020/05/19	1	85.80	9	85.80	85.80	-8	6,676	-0.12%
2020/05/18	11	77.36	10	77.92	78.00	1	6,790	0.01%
2020/05/15	7	72.84	5	72.16	72.10	2	6,764	0.03%
2020/05/14	8	73.78	13	75.03	73.10	-5	6,756	-0.07%
2020/05/13	6	70.60	4	72.90	75.00	2	6,547	0.03%
2020/05/12	12	67.78	13	67.19	68.20	-1	6,365	-0.02%
2020/05/11	20	66.82	20	64.91	66.50	0	6,245	0.00%
2020/05/08	19	73.41	10	72.39	70.40	9	5,998	0.15%
2020/05/07	25	74.88	13	76.35	78.20	12	5,762	0.21%
2020/05/06	0	0.00	8	71.10	71.10	-8	5,353	-0.15%
2020/05/05	5	63.34	7	64.50	64.70	-2	5,321	-0.04%
2020/05/04	9	57.31	10	58.31	58.90	-1	5,216	-0.02%
2020/04/30	8	54.69	8	53.89	53.60	0	5,120	0.00%
2020/04/29	48	54.06	3	53.30	53.30	45	5,081	0.89%
2020/04/28	17	56.65	16	56.39	55.50	1	5,019	0.02%
2020/04/27	5	53.54	6	54.37	54.60	-1	4,773	-0.02%
2020/04/24	10	49.76	15	49.90	49.65	-5	4,577	-0.11%
2020/04/23	11	47.28	11	49.33	49.90	0	4,435	0.00%
2020/04/22	8	46.78	7	46.92	46.80	1	4,259	0.02%
2020/04/21	9	45.78	2	46.43	47.00	7	4,177	0.17%
2020/04/20	2	46.43	14	46.69	47.90	-12	4,046	-0.30%
2020/04/17	3	43.68	1	44.45	43.55	2	3,852	0.05%
2020/04/16	1	44.75	0	0.00	44.15	1	3,812	0.03%
2020/04/15	12	44.38	31	43.85	43.85	-19	3,784	-0.50%
2020/04/13	1	45.45	1	45.40	45.15	0	3,690	0.00%
2020/04/10	0	0.00	3	45.20	45.20	-3	3,668	-0.08%
2020/04/09	1	46.70	0	0.00	45.90	1	3,647	0.03%
2020/04/08	1	46.00	1	45.75	47.00	0	3,579	0.00%
2020/04/07	1	45.60	1	45.80	45.55	0	3,517	0.00%
2020/04/06	0	0.00	1	44.50	46.60	-1	3,466	-0.03%
2020/04/01	1	44.00	2	44.08	43.95	-1	3,387	-0.03%
2020/03/30	0	0.00	1	45.40	46.00	-1	3,322	-0.03%
2020/03/27	1	45.00	2	44.03	43.75	-1	3,257	-0.03%
2020/03/26	1	43.50	1	44.50	45.00	0	3,209	0.00%
2020/03/25	2	43.20	5	43.22	43.35	-3	3,147	-0.10%
2020/03/24	2	43.20	3	43.32	43.00	-1	3,095	-0.03%
2020/03/20	2	46.25	19	45.74	45.10	-17	2,997	-0.57%
2020/03/19	12	45.66	17	43.41	44.10	-5	2,933	-0.17%
2020/03/18	36	46.84	19	45.43	46.30	17	2,841	0.60%
2020/03/17	42	44.72	6	45.09	45.95	36	2,740	1.31%
2020/03/16	0	0.00	1	41.90	42.05	-1	2,594	-0.04%
2020/03/13	2	38.25	0	0.00	38.25	2	2,542	0.08%
2020/03/12	0	0.00	1	42.50	42.45	-1	2,510	-0.04%
2020/03/11	1	47.30	1	46.95	46.95	0	2,441	0.00%
2020/03/10	4	46.64	2	46.98	46.65	2	2,409	0.08%
2020/03/09	4	52.00	2.2	50.74	50.10	1.8	2,347	0.08%
2020/03/06	4	51.50	0.1	51.20	51.40	3.9	2,282	0.17%
2020/03/05	2	49.13	11	48.84	50.10	-9	2,216	-0.41%
2020/03/04	2	52.15	10	51.90	52.70	-8	2,117	-0.38%
2020/03/03	6	51.95	5	51.86	51.80	1	2,073	0.05%
2020/03/02	54	52.88	0	0.00	54.50	54	2,003	2.70%
2020/02/27	29	51.48	11	50.94	51.00	18	1,886	0.95%
2020/02/26	20	52.41	5	51.92	52.50	15	1,814	0.83%
2020/02/25	20	51.53	12	51.81	52.30	8	1,648	0.49%
2020/02/21	5	42.44	0	0.00	43.30	5	1,266	0.39%
2020/02/20	1	39.55	3	39.22	39.40	-2	1,148	-0.17%
2020/02/19	13	41.09	2	43.03	41.50	11	1,058	1.04%
2020/02/18	6	37.93	2	39.00	39.40	4	846	0.47%
2020/02/17	0	0.00	1	33.70	35.85	-1	687	-0.15%
2020/02/14	0	0.00	2	32.63	32.60	-2	601	-0.33%
2020/02/13	2	33.00	4	33.08	33.00	-2	580	-0.34%
2020/02/10	1	32.75	3	32.20	32.00	-2	505	-0.40%
2020/02/06	0	0.00	1	31.80	31.05	-1	466	-0.21%
2020/02/04	1	32.00	1	32.15	32.10	0	433	0.00%
2020/02/03	3	33.43	0	0.00	34.90	3	371	0.81%
2020/01/31	1	36.35	2	33.80	32.05	-1	313	-0.32%
2020/01/17	2	29.65	0	0.00	29.65	2	216	0.92%
2020/01/10	0.1	28.95	0	0.00	28.95	0.1	204	0.03%
2020/01/09	0	0.00	1	28.90	28.90	-1	202	-0.49%
2020/01/06	0.1	30.50	0	0.00	30.10	0.1	192	0.07%
2020/01/03	1	29.95	0	0.00	29.80	1	183	0.55%
2020/01/02	0.1	29.00	0	0.00	28.80	0.1	166	0.06%
2019/12/26	0	0.00	2	28.73	28.90	-2	156	-1.28%
2019/12/25	0	0.00	9	28.77	28.80	-9	154	-5.82%
2019/12/24	0	0.00	6	28.73	28.75	-6	148	-4.04%
2019/12/20	5	28.00	0	0.00	28.20	5	131	3.80%
2019/12/19	5	27.75	0	0.00	28.00	5	128	3.90%
2019/12/17	3	27.85	0	0.00	28.00	3	126	2.37%
2019/12/13	2	28.05	0	0.00	28.05	2	124	1.61%
2019/12/12	1	29.10	0	0.00	28.60	1	121	0.83%
2019/05/20	1	32.70	0	0.00	32.35	1	231	0.43%
2019/04/12	0	0.00	1	36.10	36.00	-1	239	-0.42%
2019/04/09	1	36.25	0	0.00	36.00	1	232	0.43%
2019/04/01	0	0.00	1	35.30	34.90	-1	225	-0.44%
2019/03/07	1	37.95	0	0.00	37.15	1	277	0.36%
2019/03/06	0	0.00	15	38.82	38.30	-15	267	-5.60%
2019/02/13	1	35.45	0	0.00	35.50	1	244	0.41%
2019/01/25	0	0.00	1	35.00	35.30	-1	256	-0.39%
2018/12/13	15	37.00	0	0.00	36.90	15	480	3.12%
2018/12/06	0	0.00	1	37.85	37.40	-1	513	-0.19%
2018/12/05	1	37.65	0	0.00	38.50	1	510	0.20%
2018/12/03	0	0.00	11	37.88	37.70	-11	498	-2.21%
2018/11/30	1	37.50	0	0.00	37.40	1	486	0.21%
2018/11/28	10	36.60	0	0.00	36.50	10	471	2.12%
2018/11/27	0	0.00	1	36.40	36.55	-1	469	-0.21%
2018/11/22	0	0.00	1	36.35	36.45	-1	464	-0.22%
2018/11/19	1	36.30	0	0.00	36.30	1	454	0.22%
2018/11/12	0	0.00	5	37.30	37.00	-5	451	-1.11%
2018/11/01	5	36.00	0	0.00	36.50	5	440	1.13%
2018/10/30	1	36.90	0	0.00	36.85	1	428	0.23%
2018/10/12	0	0.00	1	34.75	34.60	-1	395	-0.25%
2018/10/11	1	34.30	0	0.00	34.15	1	388	0.26%
2018/10/09	1	38.45	0	0.00	37.85	1	367	0.27%
2018/10/03	0	0.00	10	38.85	38.85	-10	264	-3.78%
2018/09/17	0	0.00	2	35.00	35.00	-2	225	-0.89%
2018/09/12	0	0.00	2	36.30	36.55	-2	287	-0.69%
2018/09/11	0	0.00	2	34.70	34.90	-2	265	-0.75%
2018/08/31	1	32.20	0	0.00	32.25	1	261	0.38%
2018/07/25	0	0.00	2	34.30	34.15	-2	429	-0.47%
2018/07/24	7	35.79	0	0.00	35.10	7	433	1.61%
2018/07/23	5	35.00	0	0.00	35.30	5	444	1.12%
2018/06/27	0	0.00	9	36.00	35.55	-9	977	-0.92%
2018/06/26	0	0.00	5	35.85	35.50	-5	982	-0.51%
2018/06/22	0	0.00	1	38.90	38.50	-1	959	-0.10%
2018/06/21	0	0.00	1	34.00	35.60	-1	923	-0.11%
2018/06/01	4	33.40	0	0.00	33.30	4	972	0.41%
2018/05/31	7	32.51	0	0.00	32.70	7	971	0.72%
2018/05/30	5	32.00	0	0.00	31.95	5	970	0.52%
2018/05/18	0	0.00	1	33.70	33.55	-1	997	-0.10%
2018/05/15	1	33.20	0	0.00	32.85	1	1,020	0.10%
2018/05/09	0	0.00	1	34.90	34.75	-1	1,087	-0.09%
2018/05/04	3	34.83	0	0.00	35.35	3	1,101	0.27%
2018/05/03	1	36.50	1	36.70	36.65	0	1,079	0.00%
2018/05/02	1	40.00	0	0.00	39.15	1	1,060	0.09%
2018/04/27	1	39.00	2	38.80	38.05	-1	1,053	-0.09%
2018/04/26	1	38.50	3	39.40	39.00	-2	1,040	-0.19%
2018/04/25	0	0.00	1	41.40	40.80	-1	1,012	-0.10%
2018/04/23	2	41.60	7	41.47	41.60	-5	967	-0.52%
2018/04/20	7	40.23	0	0.00	40.20	7	951	0.74%
2018/04/19	1	39.80	10	41.06	41.20	-9	951	-0.95%
2018/04/18	1	40.00	0	0.00	39.45	1	920	0.11%
2018/04/17	12	42.28	0	0.00	41.00	12	882	1.36%