高端疫苗 (6547)-元大-台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
53.6
漲跌
▲1.2
漲幅
+2.29%
成交量
1,850張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高端疫苗 (6547)籌碼相關－元大-台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-台南券商分點個股進出
元大-台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
2024/05/06	2	54.10	4	54.03	53.60	-2	1,396	-0.14%
2024/05/03	1	52.40	0	0.00	52.40	1	1,392	0.07%
2024/04/30	0	51.70	0	0.00	51.60	0	1,406	0.00%
2024/04/25	5	51.90	1	51.70	52.00	4	1,455	0.27%
2024/04/22	1	49.00	0.1	49.15	49.15	0.9	1,492	0.06%
2024/04/19	0	48.30	0.2	49.03	48.50	-0.1	1,544	-0.01%
2024/04/18	0	0.00	0.4	50.60	50.20	-0.4	1,568	-0.03%
2024/04/16	2	48.83	59	48.48	48.50	-57	1,602	-3.56%
2024/04/15	0	51.20	1.1	51.38	50.70	-1.1	1,585	-0.07%
2024/04/12	2	52.20	2	52.50	52.20	0	1,571	0.00%
2024/04/11	2	52.59	2	52.10	52.10	0	1,584	0.00%
2024/04/10	2	52.95	1.2	53.15	53.00	0.8	1,583	0.05%
2024/04/09	1	51.70	1	52.10	52.10	0	1,581	0.00%
2024/04/03	1	51.80	1	52.10	51.80	0	1,598	0.00%
2024/04/02	0	0.00	0.4	52.30	52.40	-0.4	1,596	-0.03%
2024/04/01	0	0.00	0.5	52.70	52.90	-0.5	1,587	-0.03%
2024/03/26	2	53.15	2	52.50	52.00	0	1,596	0.00%
2024/03/25	2	53.35	1	53.40	53.50	1	1,596	0.06%
2024/03/22	0	52.60	0	0.00	53.00	0	1,597	0.00%
2024/03/21	0	0.00	22	53.36	53.10	-22	1,572	-1.40%
2024/03/20	0	0.00	1	53.60	53.90	-1	1,585	-0.06%
2024/03/19	0	0.00	4	53.60	53.30	-4	1,596	-0.25%
2024/03/15	0	0.00	0.1	54.20	54.80	-0.1	1,612	0.00%
2024/03/13	1	54.13	0	0.00	54.00	1	1,702	0.06%
2024/03/12	2	55.81	0	56.10	55.70	2	1,718	0.12%
2024/03/11	1	55.40	5	56.10	55.20	-4	1,733	-0.23%
2024/03/08	0	0.00	0.1	58.00	57.50	-0.1	1,760	0.00%
2024/03/07	0	58.44	1	58.30	59.30	-1	1,806	-0.05%
2024/03/05	0	59.54	0	59.80	59.30	0	1,811	0.00%
2024/03/04	3	60.00	0	0.00	60.00	3	1,813	0.17%
2024/02/23	3	60.90	17	61.03	60.60	-14	1,854	-0.75%
2024/02/22	0	0.00	10	60.94	60.80	-10	1,859	-0.54%
2024/02/21	0	62.20	6	62.27	61.90	-6	1,850	-0.32%
2024/02/20	0	62.50	0	0.00	62.30	0	1,862	0.00%
2024/02/19	0	62.80	0	0.00	62.90	0	1,888	0.00%
2024/02/15	1	61.90	0	0.00	61.80	1	1,890	0.05%
2024/02/05	2	64.66	8	64.83	65.30	-6	1,870	-0.32%
2024/02/02	11	60.09	3	60.20	60.10	8	1,786	0.45%
2024/02/01	1	60.30	18	60.46	60.00	-17	1,789	-0.95%
2024/01/31	0	0.00	7.2	60.30	60.20	-7.2	1,794	-0.40%
2024/01/30	9	60.43	0	0.00	60.00	9	1,806	0.50%
2024/01/29	4.1	60.65	0	0.00	61.30	4.1	1,820	0.23%
2024/01/26	0.1	61.00	0	0.00	60.90	0.1	1,825	0.00%
2024/01/25	2	61.45	0	0.00	61.40	2	1,817	0.11%
2024/01/22	1	63.01	0	0.00	63.00	1	1,810	0.06%
2024/01/19	2	63.35	1	63.20	63.10	1	1,816	0.06%
2024/01/18	3	65.57	0	0.00	65.40	3	1,776	0.17%
2024/01/16	0.1	67.90	1	67.40	67.00	-1	1,741	-0.05%
2024/01/15	11	69.95	7.5	69.10	68.60	3.5	1,750	0.20%
2024/01/12	3	66.30	0	0.00	68.00	3	1,705	0.18%
2024/01/11	0.1	64.87	0	0.00	65.30	0.1	1,683	0.01%
2024/01/10	0	0.00	1.1	67.59	68.20	-1.1	1,666	-0.07%
2024/01/09	0	67.70	0	0.00	67.10	0	1,676	0.00%
2024/01/05	0	0.00	5	68.84	69.10	-5	1,705	-0.29%
2024/01/04	1.1	67.84	0	0.00	67.70	1.1	1,713	0.07%
2024/01/03	3.1	68.41	1	68.30	68.30	2.1	1,768	0.12%
2024/01/02	2	68.75	0	0.00	68.50	2	1,817	0.11%
2023/12/29	0	70.00	0	0.00	70.10	0	1,808	0.00%
2023/12/28	3	70.00	0	0.00	70.00	3	1,819	0.16%
2023/12/26	5	69.84	0	69.60	69.90	5	1,907	0.26%
2023/12/25	0.2	68.89	0	0.00	69.00	0.2	1,917	0.01%
2023/12/21	0.1	69.90	0	0.00	69.40	0.1	1,938	0.00%
2023/12/20	1.1	70.00	3	70.10	69.80	-2	1,939	-0.10%
2023/12/19	1	69.30	0	0.00	69.20	1	1,942	0.05%
2023/12/18	1.1	70.10	2	69.60	69.30	-1	1,946	-0.05%
2023/12/15	0.1	70.40	0	0.00	69.70	0.1	1,946	0.00%
2023/12/14	1.1	70.09	0	0.00	69.70	1.1	1,953	0.06%
2023/12/13	0	0.00	1	71.00	70.40	-1	1,948	-0.05%
2023/12/11	7	71.80	3	71.50	71.10	4	1,981	0.20%
2023/12/08	1	75.60	0	0.00	75.80	1	1,950	0.05%
2023/12/07	4	75.55	6	75.72	75.00	-2	1,977	-0.10%
2023/12/06	1	76.00	3	74.70	74.80	-2	2,015	-0.10%
2023/12/05	9	74.38	4.1	74.21	75.90	4.9	2,026	0.24%
2023/12/04	17.2	74.83	15	75.73	74.80	2.2	1,996	0.11%
2023/12/01	17	73.27	12	72.80	72.70	5	1,987	0.25%
2023/11/29	0	0.00	1	70.90	71.00	-1	2,234	-0.04%
2023/11/28	1	70.20	1	70.80	70.70	0	2,705	0.00%
2023/11/27	1	70.60	0	0.00	69.80	1	2,958	0.03%
2023/11/24	0	0.00	1	68.90	68.70	-1	2,948	-0.03%
2023/11/21	1	68.30	2	68.00	67.80	-1	2,978	-0.03%
2023/11/17	1	67.70	16	67.63	67.60	-15	3,003	-0.50%
2023/11/15	0	69.44	0	0.00	69.10	0	3,000	0.00%
2023/11/14	0	0.00	1	69.60	69.50	-1	3,011	-0.03%
2023/11/13	1	70.20	0	0.00	69.60	1	3,025	0.03%
2023/11/10	8	70.95	0	0.00	70.70	8	3,039	0.26%
2023/11/09	0	0.00	0	73.80	72.00	0	3,059	0.00%
2023/11/08	0	0.00	0	73.60	72.80	0	3,140	0.00%
2023/11/07	5	72.90	5	73.40	72.90	0	3,233	0.00%
2023/11/06	6	73.27	1	73.10	73.10	5	3,228	0.15%
2023/11/02	3	70.80	2	71.00	71.10	1	3,205	0.03%
2023/11/01	2	70.30	0	0.00	69.70	2	3,206	0.06%
2023/10/31	1	71.50	3	70.90	69.60	-2	3,219	-0.06%
2023/10/30	0.5	71.00	0	0.00	70.60	0.5	3,232	0.02%
2023/10/19	0	0.00	5	70.96	70.20	-5	3,244	-0.15%
2023/10/18	0	0.00	1	69.80	69.70	-1	3,254	-0.03%
2023/10/17	0	0.00	3	72.90	72.30	-3	3,239	-0.09%
2023/10/13	0	0.00	1	72.90	72.70	-1	3,238	-0.03%
2023/10/12	3	73.13	0	0.00	72.90	3	3,244	0.09%
2023/10/11	5	73.22	3	73.27	72.10	2	3,236	0.06%
2023/10/06	6	75.65	1	76.00	76.20	5	3,216	0.16%
2023/10/05	0	0.00	4	74.35	74.00	-4	3,163	-0.13%
2023/10/04	0	0.00	1	74.50	73.40	-1	3,160	-0.03%
2023/10/03	3.1	75.75	2	75.65	74.00	1.1	3,151	0.03%
2023/10/02	1	72.90	0	0.00	73.60	1	3,077	0.03%
2023/09/28	0	0.00	0.8	73.00	72.80	-0.8	3,076	-0.03%
2023/09/26	0	0.00	1	72.30	72.00	-1	3,062	-0.03%
2023/09/25	2	73.55	1	73.30	73.30	1	3,057	0.03%
2023/09/22	2	72.90	1	72.60	72.90	1	3,063	0.03%
2023/09/21	5	71.90	0	0.00	72.10	5	3,087	0.16%
2023/09/20	0	0.00	2	73.10	73.00	-2	3,081	-0.06%
2023/09/19	4	73.48	9	73.20	73.70	-5	3,079	-0.16%
2023/09/18	5	73.84	6	72.78	72.60	-1	3,054	-0.03%
2023/09/15	2	73.85	2	74.20	73.50	0	3,046	0.00%
2023/09/14	0	0.00	2	74.00	73.50	-2	3,022	-0.07%
2023/09/13	8	71.20	6	71.20	73.90	2	3,015	0.07%
2023/09/12	11.4	70.17	4	70.45	70.00	7.4	2,982	0.25%
2023/09/11	18	74.45	22.6	72.27	72.00	-4.6	2,948	-0.16%
2023/09/08	11	73.72	13	73.42	73.40	-2	2,883	-0.07%
2023/09/07	13.3	73.03	10	73.30	72.70	3.3	2,863	0.12%
2023/09/06	12	73.33	42	72.82	72.50	-30	2,844	-1.05%
2023/09/05	22	70.75	16	71.34	72.70	6	2,784	0.22%
2023/09/04	11.3	74.14	15	72.95	72.70	-3.7	2,640	-0.14%
2023/09/01	24.5	79.72	16.2	77.27	77.60	8.3	2,495	0.33%
2023/08/31	34	76.23	14.9	76.20	76.30	19.1	2,029	0.94%
2023/08/30	0	0.00	7	69.40	69.40	-7	1,765	-0.40%
2023/08/29	0	0.00	1	63.10	63.10	-1	1,747	-0.06%
2023/08/28	9	61.23	1	61.60	61.60	8	1,725	0.46%
2023/08/25	0	0.00	0.1	61.20	60.90	-0.1	1,738	-0.01%
2023/08/24	0.1	61.40	0	0.00	61.20	0.1	1,739	0.00%
2023/08/23	1.1	64.00	0.1	64.00	62.30	1	1,741	0.05%
2023/08/22	1	62.80	0	0.00	62.80	1	1,736	0.06%
2023/08/21	7.2	63.37	8	62.74	63.00	-0.8	1,769	-0.04%
2023/08/16	8	62.65	0	0.00	63.50	8	1,798	0.44%
2023/08/15	1.1	62.81	3	63.20	63.40	-1.9	1,778	-0.11%
2023/08/14	13.1	63.39	2	62.20	62.70	11.1	1,747	0.63%
2023/08/11	9.1	60.84	0	0.00	62.50	9.1	1,653	0.55%
2023/08/10	4	58.70	0.4	58.30	57.90	3.6	1,566	0.23%
2023/08/09	0	0.00	2	59.40	59.10	-2	1,572	-0.13%
2023/08/07	0	0.00	1	59.30	59.00	-1	1,611	-0.06%
2023/08/04	2	59.05	2	58.85	59.00	0	1,619	0.00%
2023/08/02	2	59.00	2	57.90	57.80	0	1,627	0.00%
2023/08/01	2	57.70	0	0.00	57.00	2	1,638	0.12%
2023/07/31	2	57.20	4	57.20	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	59.40	0.5	59.60	58.80	0.5	1,682	0.03%
2023/07/26	1	59.30	4	59.10	58.70	-3	1,689	-0.18%
2023/07/21	5	60.88	4	62.28	60.40	1	1,724	0.06%
2023/07/20	0	0.00	7	61.44	61.70	-7	1,745	-0.40%
2023/07/19	6.1	61.66	0	0.00	60.90	6.1	1,827	0.33%
2023/07/18	0	0.00	4	59.00	59.00	-4	1,859	-0.22%
2023/07/17	1.1	60.29	4	60.03	60.30	-2.9	1,953	-0.15%
2023/07/13	6	58.37	1	58.30	57.50	5	2,108	0.24%
2023/07/12	0	60.00	0	0.00	59.60	0	2,577	0.00%
2023/07/11	1	60.10	2	60.15	60.00	-1	2,941	-0.03%
2023/07/07	0	0.00	1	60.10	60.80	-1	2,994	-0.03%
2023/07/06	1	61.80	15	61.30	60.50	-14	3,018	-0.46%
2023/07/05	1.1	61.99	1	62.00	61.10	0.1	3,025	0.00%
2023/07/03	1.1	61.75	0	0.00	61.10	1.1	3,076	0.04%
2023/06/30	3	63.30	1	61.70	61.60	2	3,072	0.07%
2023/06/29	1.1	62.98	9	62.33	63.00	-7.9	3,060	-0.26%
2023/06/28	0	0.00	2	61.10	61.30	-2	3,035	-0.07%
2023/06/27	1	61.00	3	60.60	60.50	-2	3,057	-0.07%
2023/06/21	2	59.90	0.2	60.10	60.00	1.8	3,074	0.06%
2023/06/20	1	60.50	2	60.40	60.10	-1	3,089	-0.03%
2023/06/16	6	61.82	1	61.70	61.50	5	3,100	0.16%
2023/06/15	3	60.00	0	0.00	60.10	3	3,091	0.10%
2023/06/14	0	59.40	0	0.00	59.40	0	3,105	0.00%
2023/06/13	2	59.60	0	0.00	59.50	2	3,129	0.06%
2023/06/12	2	60.30	7	60.76	60.30	-5	3,157	-0.16%
2023/06/08	1	61.50	0	0.00	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	2	60.80	1	60.90	62.60	1	3,492	0.03%
2023/06/01	0	62.10	0	0.00	62.00	0	3,573	0.00%
2023/05/31	0	61.70	0	0.00	62.00	0	3,607	0.00%
2023/05/29	0	0.00	2	63.00	62.60	-2	3,766	-0.05%
2023/05/26	1	62.40	0	0.00	62.40	1	3,781	0.03%
2023/05/25	8	64.94	1	64.70	63.50	7	3,810	0.18%
2023/05/24	1	62.70	5	63.30	64.20	-4	3,815	-0.10%
2023/05/23	0	0.00	4	63.10	63.60	-4	3,818	-0.10%
2023/05/22	0	0.00	17	60.34	60.40	-17	3,809	-0.45%
2023/05/19	3	59.77	2	58.80	58.80	1	3,904	0.03%
2023/05/18	0	0.00	7	59.37	59.20	-7	3,913	-0.18%
2023/05/15	3	58.70	8	58.50	58.50	-5	4,010	-0.12%
2023/05/12	21	59.00	14	59.94	60.00	7	4,033	0.17%
2023/05/11	3	60.40	0	0.00	60.40	3	4,047	0.07%
2023/05/10	0	0.00	13	60.87	62.70	-13	4,056	-0.32%
2023/05/09	0	0.00	9	61.70	61.70	-9	4,103	-0.22%
2023/05/08	1	66.10	0	0.00	63.60	1	4,094	0.02%
2023/05/05	26	65.27	16	65.79	65.50	10	4,068	0.25%
2023/05/04	1	63.20	9	63.37	63.50	-8	4,039	-0.20%
2023/05/03	0	0.00	5	65.60	63.30	-5	4,031	-0.12%
2023/05/02	0	0.00	4	65.80	65.60	-4	4,029	-0.10%
2023/04/28	10	66.20	10	66.06	65.90	0	4,036	0.00%
2023/04/27	0	0.00	3	66.00	65.70	-3	4,041	-0.07%
2023/04/26	1	66.00	0	0.00	66.50	1	4,036	0.02%
2023/04/25	1.1	67.50	1	68.20	67.50	0.1	4,029	0.00%
2023/04/24	6	68.63	40	68.32	67.60	-34	3,998	-0.85%
2023/04/21	26	67.52	0	0.00	65.70	26	3,913	0.66%
2023/04/20	24	70.23	26	68.62	68.50	-2	3,880	-0.05%
2023/04/19	11	68.45	10	69.10	69.40	1	3,802	0.03%
2023/04/18	1	69.50	4	68.48	67.50	-3	3,811	-0.08%
2023/04/17	41	70.67	52.2	71.26	69.90	-11.2	3,746	-0.30%
2023/04/14	9	68.88	11.3	67.01	69.30	-2.3	3,283	-0.07%
2023/04/13	0	0.00	2.3	63.00	63.00	-2.3	3,004	-0.08%
2023/04/12	2	57.30	0	57.00	57.30	2	3,133	0.06%
2023/04/10	0	0.00	5	58.50	58.10	-5	3,158	-0.16%
2023/04/07	6	59.30	1	59.00	59.30	5	3,155	0.16%
2023/04/06	0	0.00	10	58.30	58.50	-10	3,158	-0.32%
2023/03/30	0.1	57.30	6	57.85	57.80	-6	3,198	-0.19%
2023/03/29	0	0.00	2	57.00	57.20	-2	3,240	-0.06%
2023/03/28	16	57.43	2	57.00	56.80	14	3,283	0.43%
2023/03/27	0.1	58.70	1	58.70	58.30	-1	3,262	-0.03%
2023/03/24	0	57.20	0	0.00	57.90	0	3,271	0.00%
2023/03/23	0	0.00	1	56.90	56.80	-1	3,279	-0.03%
2023/03/21	3	57.47	7.4	57.70	57.90	-4.4	3,297	-0.13%
2023/03/20	5	56.30	5	56.70	56.70	0	3,307	0.00%
2023/03/17	10	56.60	16	57.09	56.80	-6	3,335	-0.18%
2023/03/16	5	56.40	0	0.00	56.40	5	3,347	0.15%
2023/03/15	0	0.00	11	58.86	59.50	-11	3,367	-0.33%
2023/03/14	17	56.95	8	57.61	57.20	9	3,453	0.26%
2023/03/13	5	57.66	2	57.65	57.00	3	3,474	0.09%
2023/03/10	14	61.85	9	62.34	60.40	5	3,440	0.15%
2023/03/09	3	60.57	62	60.98	62.10	-59	3,367	-1.75%
2023/03/08	12	56.85	16	57.50	56.50	-4	3,287	-0.12%
2023/03/07	26	56.22	2.1	56.06	56.40	23.9	3,378	0.71%
2023/03/06	18	55.86	17	56.58	55.70	1	3,475	0.03%
2023/03/03	1	56.80	3	56.50	56.40	-2	3,480	-0.06%
2023/03/02	1.4	56.27	1	56.50	56.60	0.4	3,467	0.01%
2023/03/01	43.3	57.39	96	57.92	57.20	-52.8	3,427	-1.54%
2023/02/24	10	62.17	0	0.00	61.70	10	3,384	0.30%
2023/02/23	1	61.20	17	62.32	63.00	-16	3,416	-0.47%
2023/02/22	9.1	61.18	1	61.40	61.10	8.1	3,423	0.24%
2023/02/21	10	63.10	2	63.60	63.00	8	3,599	0.22%
2023/02/20	1	63.20	7	63.01	63.30	-6	3,668	-0.16%
2023/02/17	12.2	63.93	3	64.00	63.80	9.2	3,653	0.25%
2023/02/16	5.7	67.55	3	67.80	67.10	2.7	3,593	0.07%
2023/02/15	2.1	67.09	4	67.28	67.70	-1.9	3,653	-0.05%
2023/02/14	0	0.00	1	68.10	68.10	-1	3,696	-0.03%
2023/02/13	10.4	68.96	4	69.80	68.20	6.4	3,811	0.17%
2023/02/10	7	72.69	4	73.88	71.50	3	3,829	0.08%
2023/02/09	3	74.80	24	75.56	73.50	-21	4,065	-0.52%
2023/02/08	1	75.10	4.1	76.20	75.20	-3.1	4,044	-0.08%
2023/02/07	3	77.30	8	75.66	77.20	-5	4,045	-0.12%
2023/02/03	0	0.00	19	75.50	74.20	-19	4,100	-0.46%
2023/02/02	1.6	74.96	27	75.08	75.00	-25.5	4,114	-0.62%
2023/01/30	17	71.70	2	71.85	71.80	15	4,322	0.35%
2023/01/16	18	73.18	18	72.12	73.30	0	4,494	0.00%
2023/01/13	2	72.35	3	72.17	72.00	-1	4,632	-0.02%
2023/01/12	5	72.08	5	71.84	71.00	0	4,681	0.00%
2023/01/11	3	73.33	3	73.20	72.50	0	4,707	0.00%
2023/01/10	3	73.30	4.1	73.10	73.20	-1.1	4,728	-0.02%
2023/01/09	1	74.80	5	75.00	75.20	-4	4,756	-0.08%
2023/01/06	14	73.61	20	73.96	72.90	-6	4,788	-0.13%
2023/01/05	17	73.50	17	71.25	73.50	0	4,804	0.00%
2023/01/04	1	69.40	2	70.00	70.80	-1	4,912	-0.02%
2023/01/03	17.3	66.65	12	67.53	67.90	5.3	4,958	0.11%
2022/12/30	29.1	66.76	3	65.27	69.50	26.1	4,921	0.53%
2022/12/29	1.2	67.75	1	68.40	68.00	0.2	4,795	0.00%
2022/12/28	20	69.95	0	0.00	68.60	20	4,816	0.42%
2022/12/27	0	0.00	6	72.40	73.00	-6	4,830	-0.12%
2022/12/26	4	73.48	11	71.99	73.00	-7	4,857	-0.14%
2022/12/23	2	71.00	67	70.96	71.10	-65	4,876	-1.33%
2022/12/22	5	70.80	5	70.84	70.90	0	4,939	0.00%
2022/12/21	10.2	70.97	14	70.66	71.20	-3.9	4,991	-0.08%
2022/12/20	2.2	73.65	6	74.10	72.00	-3.9	5,026	-0.08%
2022/12/19	4.2	77.12	4	77.05	76.40	0.2	5,090	0.00%
2022/12/16	2	77.00	2	77.15	76.30	0	5,213	0.00%
2022/12/15	4	79.28	2	78.75	78.60	2	5,303	0.04%
2022/12/14	1	80.40	2	80.55	80.90	-1	5,426	-0.02%
2022/12/13	8	80.54	11	80.69	80.00	-3	5,462	-0.05%
2022/12/12	7	80.29	10	80.07	79.30	-3	5,510	-0.05%
2022/12/09	9	82.72	11	82.71	82.60	-2	5,613	-0.04%
2022/12/08	6	80.43	4	80.63	81.80	2	5,606	0.04%
2022/12/07	9	81.86	4	80.15	79.10	5	5,618	0.09%
2022/12/06	12.1	84.79	11	84.04	81.40	1.1	5,603	0.02%
2022/12/05	6.1	82.38	6	82.85	82.80	0.1	5,522	0.00%
2022/12/02	4	81.65	4	81.80	80.90	0	5,491	0.00%
2022/12/01	5	81.02	3	81.40	80.70	2	5,476	0.04%
2022/11/30	5	79.86	7	80.80	81.00	-2	5,472	-0.04%
2022/11/29	23	78.55	23	78.09	79.40	0	5,442	0.00%
2022/11/28	16	73.28	56.1	72.64	74.90	-40.1	5,366	-0.75%
2022/11/25	2.2	77.11	1.2	76.98	75.70	1	5,464	0.02%
2022/11/24	1	77.70	4	77.88	77.80	-3	5,488	-0.05%
2022/11/23	2	78.90	3	79.20	78.60	-1	5,484	-0.02%
2022/11/22	4	79.50	10	80.19	78.10	-6	5,474	-0.11%
2022/11/21	8.1	81.48	51.8	80.60	80.20	-43.7	5,421	-0.81%
2022/11/18	7.1	79.80	10	79.84	79.40	-2.9	5,382	-0.05%
2022/11/17	96	80.71	59	81.60	79.30	37	5,383	0.69%
2022/11/16	27	78.99	6	81.18	84.10	21	5,176	0.41%
2022/11/15	1.1	75.77	25.1	75.97	76.50	-24.1	5,100	-0.47%
2022/11/14	23.1	74.94	7	75.53	75.80	16.1	5,076	0.32%
2022/11/11	6	73.80	7	74.01	73.50	-1	5,037	-0.02%
2022/11/10	4	71.68	5	71.66	71.20	-1	4,983	-0.02%
2022/11/09	5	71.06	10	69.82	71.80	-5	4,916	-0.10%
2022/11/08	7.2	68.68	6	67.27	66.80	1.2	4,810	0.02%
2022/11/07	14	74.61	8	72.78	68.50	6	4,729	0.13%
2022/11/04	0	0.00	6.1	73.70	73.70	-6.1	4,460	-0.14%
2022/11/03	1	67.00	3	67.23	67.00	-2	4,479	-0.04%
2022/11/02	3	65.77	9	67.04	67.80	-6	4,444	-0.14%
2022/11/01	20	65.82	18	65.18	65.00	2	4,398	0.05%
2022/10/31	5	64.62	4	64.53	64.40	1	4,339	0.02%
2022/10/28	4	64.45	14.4	63.34	63.60	-10.4	4,406	-0.24%
2022/10/27	6	64.13	7	64.63	65.50	-1	4,367	-0.02%
2022/10/26	5	62.00	4	61.65	63.60	1	4,376	0.02%
2022/10/25	18	63.84	17	64.11	65.20	1	4,280	0.02%
2022/10/24	97.1	65.51	100	61.59	63.00	-3	4,208	-0.07%
2022/10/21	13.1	62.11	8.1	61.65	60.50	5	4,104	0.12%
2022/10/20	8	65.88	8	66.35	66.30	0	3,973	0.00%
2022/10/19	10.7	71.60	6	71.27	69.30	4.7	3,917	0.12%
2022/10/18	6	71.35	5	71.16	71.50	1	3,890	0.03%
2022/10/17	1	67.40	1	67.87	70.80	0	3,888	0.00%
2022/10/14	3.8	69.53	3	69.90	69.70	0.8	3,836	0.02%
2022/10/13	9	70.94	8	70.13	68.80	1	3,779	0.03%
2022/10/12	14	73.10	19	72.72	73.20	-5	3,689	-0.14%
2022/10/11	10	70.33	32.1	70.24	69.60	-22.1	3,548	-0.62%
2022/10/07	3	76.43	18	76.61	75.10	-15	3,465	-0.43%
2022/10/06	5	77.24	15	77.19	77.20	-10	3,418	-0.29%
2022/10/05	8.3	80.22	8	79.76	78.50	0.3	3,383	0.01%
2022/10/04	17	81.88	10.4	81.31	80.80	6.6	3,366	0.20%
2022/09/30	5.1	77.72	10	77.34	79.70	-4.9	3,309	-0.15%
2022/09/29	24	80.05	21	79.70	79.60	3	3,262	0.09%
2022/09/28	16	81.88	9	80.06	78.80	7	3,213	0.22%
2022/09/27	9.3	84.01	9	85.44	86.90	0.3	3,177	0.01%
2022/09/26	10	86.24	19	86.23	85.60	-9	3,159	-0.28%
2022/09/23	58.3	92.04	54	94.21	88.40	4.3	3,087	0.14%
2022/09/22	74.3	95.44	67	94.51	95.50	7.3	2,972	0.25%
2022/09/21	25	97.34	20	97.27	95.30	5	2,867	0.18%
2022/09/20	14.1	102.84	7	103.64	101.50	7.1	2,744	0.26%
2022/09/19	9	103.17	6	103.00	102.50	3	2,755	0.11%
2022/09/16	10.2	107.65	9	107.28	106.50	1.2	2,761	0.04%
2022/09/15	6.1	117.82	1.2	117.43	115.00	5	2,694	0.18%
2022/09/14	1	118.00	0	0.00	116.50	1	2,691	0.04%
2022/09/13	3.1	123.18	4	122.50	121.50	-0.9	2,654	-0.04%
2022/09/12	5.2	126.25	3	127.17	127.50	2.2	2,622	0.08%
2022/09/08	0	130.50	2	130.75	130.50	-2	2,580	-0.08%
2022/09/07	2.1	131.42	1	129.50	129.50	1.1	2,580	0.04%
2022/09/06	3	135.00	3	132.50	132.50	0	2,569	0.00%
2022/09/05	1	136.50	1	139.00	136.50	0	2,551	0.00%
2022/09/02	3	138.82	3	136.50	137.50	0	2,534	0.00%
2022/09/01	19.6	142.77	14.1	142.30	136.00	5.5	2,489	0.22%
2022/08/31	0.1	147.00	2.7	147.00	147.00	-2.6	2,260	-0.12%
2022/08/30	0.4	133.33	0	0.00	134.00	0.4	2,205	0.02%
2022/08/29	1	133.00	0	0.00	132.50	1	2,191	0.05%
2022/08/26	2	132.50	4	132.25	132.00	-2	2,180	-0.09%
2022/08/25	3	133.33	3	131.17	131.50	0	2,162	0.00%
2022/08/24	1	131.50	2	132.75	133.50	-1	2,135	-0.05%
2022/08/23	1	130.00	0	0.00	129.00	1	2,083	0.05%
2022/08/22	2	131.50	1	130.50	130.50	1	2,066	0.05%
2022/08/19	1	132.50	1	133.50	132.00	0	2,045	0.00%
2022/08/18	3	135.17	1	135.50	134.00	2	2,038	0.10%
2022/08/16	1	135.00	0	0.00	133.50	1	2,027	0.05%
2022/08/15	2	130.24	23	128.24	132.00	-21	2,019	-1.04%
2022/08/12	1	133.01	0	0.00	132.00	1	2,004	0.05%
2022/08/11	2	134.50	15	134.53	133.50	-13	2,010	-0.65%
2022/08/10	3.1	132.53	1	133.50	134.00	2.1	2,027	0.10%
2022/08/09	0	140.00	4	140.00	140.50	-4	2,018	-0.20%
2022/08/05	16.1	141.90	2	142.25	143.00	14.1	2,159	0.65%
2022/08/04	16.2	144.81	8	143.63	140.50	8.2	2,193	0.37%
2022/08/02	16	192.13	0	0.00	188.00	16	2,109	0.76%
2022/08/01	5.3	211.92	10	208.50	208.50	-4.7	2,042	-0.23%
2022/07/29	4	205.25	9	205.17	206.00	-5	2,027	-0.25%
2022/07/28	4	205.50	4	204.50	204.50	0	2,048	0.00%
2022/07/27	3	204.17	4.7	200.14	204.50	-1.7	2,073	-0.08%
2022/07/26	0	0.00	3	197.00	197.50	-3	2,078	-0.14%
2022/07/25	4	196.87	5	197.50	199.00	-1	2,080	-0.05%
2022/07/22	24	199.65	7	198.36	195.00	17	2,070	0.82%
2022/07/21	8	190.38	4	187.13	191.50	4	2,057	0.19%
2022/07/20	3	183.17	3	183.50	183.50	0	2,064	0.00%
2022/07/18	8	183.81	7	183.78	181.50	1	2,226	0.04%
2022/07/13	0	0.00	2	176.99	174.50	-2	2,253	-0.09%
2022/07/12	3	169.50	3	169.00	168.00	0	2,262	0.00%
2022/07/08	4	178.02	7	179.71	177.00	-3	2,284	-0.13%
2022/07/07	1	175.00	3	176.33	180.00	-2	2,298	-0.09%
2022/07/06	3	177.83	4	178.25	174.00	-1	2,297	-0.04%
2022/07/05	2	169.50	2	176.00	177.00	0	2,318	0.00%
2022/07/04	12	180.33	13	175.38	174.50	-1	2,264	-0.04%
2022/07/01	8.1	198.18	12	195.50	193.50	-3.9	2,210	-0.17%
2022/06/30	2	207.24	9	206.06	205.00	-7	2,177	-0.32%
2022/06/29	7	207.29	3	207.17	205.50	4	2,191	0.18%
2022/06/28	4	207.75	4	207.50	206.00	0	2,193	0.00%
2022/06/27	18	208.56	10	210.10	209.00	8	2,179	0.37%
2022/06/24	6	223.25	2	225.00	226.00	4	2,117	0.19%
2022/06/23	2	219.25	5	219.73	226.50	-3	2,090	-0.14%
2022/06/22	3.3	212.38	2	220.25	206.00	1.3	2,050	0.06%
2022/06/21	1	216.50	0	213.00	216.50	1	2,031	0.05%
2022/06/20	0	215.00	0	0.00	205.50	0	2,041	0.00%
2022/06/17	2	217.75	2	218.00	220.00	0	2,044	0.00%
2022/06/16	0	0.00	1	221.00	220.00	-1	2,092	-0.05%
2022/06/15	0	0.00	0.1	219.00	217.00	-0.1	2,113	0.00%
2022/06/14	1.1	215.82	1.2	216.50	218.00	-0.1	2,126	0.00%
2022/06/13	2.2	212.59	1	215.00	210.00	1.2	2,115	0.06%
2022/06/10	1	223.00	1.3	220.52	220.00	-0.3	2,146	-0.02%
2022/06/09	0.3	222.00	0	0.00	220.50	0.3	2,152	0.01%
2022/06/08	0	0.00	1	227.00	222.00	-1	2,162	-0.05%
2022/06/07	1	223.97	2	224.00	222.50	-1	2,150	-0.05%
2022/06/06	0	0.00	1	225.50	221.00	-1	2,150	-0.05%
2022/05/31	1	221.00	3	222.50	223.50	-2	2,196	-0.09%
2022/05/30	0	0.00	3	221.67	221.00	-3	2,203	-0.14%
2022/05/27	5	218.00	2	218.25	217.00	3	2,263	0.13%
2022/05/26	3	220.33	2	223.00	217.00	1	2,273	0.04%
2022/05/25	3	221.33	8	221.38	221.00	-5	2,286	-0.22%
2022/05/24	2.2	220.03	13	217.42	216.50	-10.9	2,317	-0.47%
2022/05/23	1	227.50	0	0.00	225.00	1	2,309	0.04%
2022/05/20	3	232.67	2	235.00	229.00	1	2,318	0.04%
2022/05/19	3	227.50	0	0.00	231.00	3	2,316	0.13%
2022/05/18	2	235.75	1	237.50	229.50	1	2,329	0.04%
2022/05/17	0	230.25	0	0.00	228.00	0	2,362	0.00%
2022/05/16	19.2	226.06	10	229.45	234.00	9.2	2,499	0.37%
2022/05/13	0	0.00	1	209.00	216.00	-1	2,372	-0.04%
2022/05/12	2.2	203.16	1	196.00	196.50	1.2	2,364	0.05%
2022/05/11	1.3	212.66	1	211.50	210.50	0.3	2,321	0.01%
2022/05/10	0.2	215.11	0	0.00	215.00	0.2	2,314	0.01%
2022/05/09	1	223.08	2	227.04	222.50	-1	2,323	-0.04%
2022/05/06	3	231.00	1	232.00	233.50	2	2,330	0.09%
2022/05/05	0.1	234.39	1	234.50	234.00	-0.9	2,330	-0.04%
2022/05/04	4	242.25	1	242.00	236.00	3	2,328	0.13%
2022/05/03	0	0.00	1	249.50	248.50	-1	2,308	-0.04%
2022/04/29	2	254.00	1	254.00	250.50	1	2,320	0.04%
2022/04/28	4	258.25	0	0.00	254.00	4	2,351	0.17%
2022/04/27	0	257.00	9	256.50	256.50	-9	2,375	-0.38%
2022/04/26	11	255.91	1	256.00	255.50	10	2,414	0.42%
2022/04/25	3.1	267.69	1	262.00	262.00	2.1	2,696	0.08%
2022/04/22	2	271.50	4.1	278.50	268.00	-2.1	2,720	-0.08%
2022/04/21	1.1	264.10	1	265.00	265.00	0.1	2,647	0.00%
2022/04/20	0	0.00	2	266.25	267.50	-2	2,630	-0.08%
2022/04/19	0	0.00	6	259.50	256.50	-6	2,624	-0.23%
2022/04/18	2	261.50	13	262.81	260.00	-11	2,634	-0.42%
2022/04/15	3	267.50	15	268.87	263.50	-12	2,621	-0.46%
2022/04/14	10	268.05	14.1	264.94	264.50	-4	2,599	-0.16%
2022/04/13	3	261.50	5	265.00	268.00	-2	2,587	-0.08%
2022/04/12	0	0.00	0.1	262.00	258.50	-0.1	2,586	0.00%
2022/04/11	13	267.54	14.1	265.37	263.00	-1.1	2,591	-0.04%
2022/04/08	2	252.25	5	257.40	261.00	-3	2,609	-0.11%
2022/04/07	10.1	256.89	0	0.00	250.50	10.1	2,645	0.38%
2022/04/06	1.1	260.14	2	263.00	260.00	-0.9	2,632	-0.03%
2022/04/01	7	267.57	7.1	267.32	263.50	-0.1	2,639	0.00%
2022/03/31	0.3	265.17	0	0.00	267.00	0.3	2,635	0.01%
2022/03/29	0.3	261.13	1.2	263.94	263.50	-0.9	2,619	-0.03%
2022/03/28	11.1	264.55	0	0.00	262.50	11.1	2,606	0.43%
2022/03/25	0.6	269.22	10	266.05	262.50	-9.4	2,584	-0.36%
2022/03/24	2.1	270.54	2.2	268.07	271.00	0	2,603	0.00%
2022/03/23	1	268.50	1	270.45	268.50	0	2,611	0.00%
2022/03/22	1	264.51	1	266.00	265.00	0	2,606	0.00%
2022/03/21	4	268.75	10	267.05	268.00	-6	2,607	-0.23%
2022/03/18	5	261.90	6.2	261.33	263.00	-1.2	2,572	-0.04%
2022/03/17	1	252.50	3.3	253.82	254.00	-2.3	2,558	-0.09%
2022/03/16	1	249.50	1	251.50	247.00	0	2,562	0.00%
2022/03/15	4	252.75	5	251.51	247.00	-1	2,641	-0.04%
2022/03/14	15	249.33	4.2	246.98	247.00	10.8	2,652	0.41%
2022/03/11	0.3	237.60	21	236.07	242.50	-20.8	2,655	-0.78%
2022/03/10	1.2	242.05	1	244.50	242.00	0.2	2,655	0.01%
2022/03/08	12.1	236.16	1	232.00	232.00	11.1	2,669	0.41%
2022/03/07	19.1	244.50	6.1	244.34	241.50	12.9	2,654	0.49%
2022/03/04	14	250.57	7	251.71	251.50	7	2,648	0.26%
2022/03/03	0.1	251.00	6.1	251.34	251.00	-6	2,685	-0.22%
2022/03/02	14.1	251.53	16.4	253.79	252.00	-2.3	2,717	-0.09%
2022/03/01	0	0.00	0.1	240.00	242.00	-0.1	2,670	0.00%
2022/02/25	17.3	231.93	9	234.22	233.50	8.3	2,679	0.31%
2022/02/24	1.5	237.46	17	240.74	230.00	-15.5	2,718	-0.57%
2022/02/23	0.1	249.00	0	246.50	246.50	0.1	2,701	0.00%
2022/02/22	2.2	246.20	11	244.50	245.00	-8.8	2,701	-0.33%
2022/02/21	6	250.75	5	249.50	249.50	1	2,702	0.04%
2022/02/18	11	250.50	9	252.89	254.00	2	2,697	0.07%
2022/02/17	2.4	254.02	4	250.75	251.00	-1.6	2,693	-0.06%
2022/02/16	34.2	281.36	13.1	262.45	261.00	21.1	2,655	0.79%
2022/02/15	0	0.00	1.3	265.00	265.00	-1.3	2,489	-0.05%
2022/02/14	0	0.00	10	243.55	241.00	-10	2,483	-0.40%
2022/02/11	2	247.50	10	243.25	244.00	-8	2,468	-0.32%
2022/02/10	4	249.62	0.1	249.50	247.00	3.9	2,462	0.16%
2022/02/09	21.1	245.53	5.1	247.70	248.00	16	2,472	0.65%
2022/02/08	2.3	246.92	2	245.75	246.50	0.3	2,443	0.01%
2022/02/07	0	257.50	0	0.00	255.50	0	2,417	0.00%
2022/01/26	2.2	258.75	22	253.43	253.50	-19.8	2,413	-0.82%
2022/01/25	0	0.00	4	262.50	260.00	-4	2,393	-0.17%
2022/01/24	1	264.50	1.1	270.55	263.00	-0.1	2,394	0.00%
2022/01/21	6	268.50	9	263.94	263.00	-3	2,422	-0.12%
2022/01/20	5.1	261.18	2	264.00	264.50	3.1	2,412	0.13%
2022/01/19	9.1	264.83	8	263.25	261.50	1.1	2,422	0.04%
2022/01/18	35.4	280.46	28.2	279.59	266.00	7.2	2,397	0.30%
2022/01/17	0	0.00	1.1	264.64	283.50	-1.1	2,101	-0.05%
2022/01/14	4.5	263.46	2	262.75	258.00	2.5	2,030	0.12%
2022/01/13	19.2	273.76	1	273.50	271.00	18.2	2,003	0.91%
2022/01/12	18.3	278.10	14	278.96	276.00	4.3	1,988	0.22%
2022/01/11	1	284.49	0	0.00	282.50	1	1,978	0.05%
2022/01/10	1	282.00	1	286.50	281.00	0	1,978	0.00%
2022/01/07	5.1	283.68	21.3	280.01	279.00	-16.2	2,009	-0.80%
2022/01/06	3.1	282.44	5	278.00	278.00	-2	2,037	-0.10%
2022/01/05	12	278.63	6	281.83	279.00	6	2,086	0.29%
2022/01/04	4.1	273.66	3	275.67	275.00	1.1	2,087	0.05%
2022/01/03	1.3	280.38	10	282.00	279.50	-8.8	2,084	-0.42%
2021/12/30	2	297.77	2.3	298.14	299.00	-0.2	2,070	-0.01%
2021/12/29	1.6	290.86	1	287.50	287.50	0.6	2,045	0.03%
2021/12/28	0	0.00	4.1	284.61	291.00	-4.1	2,115	-0.19%
2021/12/27	6.4	284.52	7.1	284.59	281.00	-0.7	2,166	-0.03%
2021/12/24	0	293.00	0	294.00	293.00	0	2,167	0.00%
2021/12/23	6.1	294.76	9	293.89	293.00	-2.9	2,173	-0.14%
2021/12/22	0.1	292.63	0.1	293.50	292.50	0	2,196	0.00%
2021/12/21	10	294.70	0	0.00	292.50	10	2,193	0.46%
2021/12/20	18	300.61	10.3	302.18	299.50	7.7	2,167	0.36%
2021/12/17	0	0.00	8.3	286.23	292.00	-8.3	2,118	-0.39%
2021/12/16	0	0.00	4.2	286.53	284.00	-4.2	2,101	-0.20%
2021/12/15	1	284.00	0.1	284.00	286.00	0.9	2,097	0.04%
2021/12/14	0	279.24	8.1	276.50	279.00	-8.1	2,093	-0.39%
2021/12/13	7.1	279.85	0	0.00	278.50	7.1	2,083	0.34%
2021/12/10	7	284.43	10.2	284.07	285.00	-3.2	2,093	-0.15%
2021/12/09	27.4	286.61	15.1	284.72	280.00	12.3	2,079	0.59%
2021/12/08	6.5	259.62	13.1	271.75	279.00	-6.6	1,996	-0.33%
2021/12/07	0.1	250.73	1	254.50	254.00	-0.9	1,949	-0.05%
2021/12/06	15	253.83	0.4	252.32	250.00	14.6	1,965	0.74%
2021/12/03	10	249.55	10	248.51	249.00	0	2,009	0.00%
2021/12/02	10	239.50	2.2	245.16	241.00	7.8	2,033	0.39%
2021/12/01	4.1	240.08	10.1	239.26	238.50	-5.9	2,047	-0.29%
2021/11/30	5.9	242.93	7	242.79	241.00	-1.1	2,072	-0.05%
2021/11/29	30.1	252.64	4.4	255.56	250.00	25.7	2,094	1.23%
2021/11/26	30	240.30	8.1	244.96	243.50	21.9	2,086	1.05%
2021/11/25	1.1	240.50	2.6	237.85	237.00	-1.5	2,072	-0.07%
2021/11/24	2	232.25	7.2	238.62	240.00	-5.2	2,109	-0.25%
2021/11/23	7.1	238.68	4.2	243.79	237.00	2.9	2,132	0.13%
2021/11/22	1	210.30	1.9	217.07	228.00	-0.9	2,188	-0.04%
2021/11/19	1.2	208.46	1	208.00	207.50	0.2	2,317	0.01%
2021/11/18	15.1	214.47	19	205.95	214.00	-3.9	2,493	-0.16%
2021/11/17	11.3	206.90	0	0.00	205.50	11.3	2,609	0.43%
2021/11/16	20.4	205.51	31	208.23	207.00	-10.6	2,692	-0.39%
2021/11/15	1.3	214.05	1	213.00	212.50	0.3	2,762	0.01%
2021/11/12	2	225.00	0	0.00	223.00	2	2,904	0.07%
2021/11/11	0	224.00	0	225.50	221.00	0	3,075	0.00%
2021/11/10	3.2	221.07	0	0.00	220.50	3.2	3,227	0.10%
2021/11/09	0.1	223.00	1	223.50	223.00	-0.9	3,353	-0.03%
2021/11/08	5.4	228.84	0.1	232.00	225.50	5.3	3,392	0.16%
2021/11/05	1.1	228.74	1.4	227.21	227.50	-0.4	3,411	-0.01%
2021/11/04	3	224.00	4	222.50	222.50	-1	3,457	-0.03%
2021/11/03	2	225.49	0	0.00	225.50	2	3,487	0.06%
2021/11/02	17.2	227.06	3	226.67	224.00	14.2	3,499	0.40%
2021/11/01	9.1	229.87	9	227.00	226.00	0.1	3,501	0.00%
2021/10/29	10.2	247.05	3.1	243.73	240.00	7.1	3,499	0.20%
2021/10/28	2	239.50	2.4	239.73	240.00	-0.4	3,475	-0.01%
2021/10/27	11	216.91	1.3	216.94	218.50	9.7	3,510	0.28%
2021/10/26	4.2	198.56	5	198.92	199.00	-0.9	3,496	-0.03%
2021/10/25	3.1	202.03	1	206.00	203.50	2.1	3,506	0.06%
2021/10/22	2.1	208.77	0	0.00	208.00	2.1	3,557	0.06%
2021/10/21	15.2	214.89	3.1	213.90	210.50	12.1	3,590	0.34%
2021/10/20	3.1	208.84	6	209.58	208.50	-2.9	3,639	-0.08%
2021/10/19	4.1	211.96	2	209.75	210.50	2.1	3,792	0.06%
2021/10/18	3.1	209.65	10.1	207.86	208.00	-7	3,873	-0.18%
2021/10/15	5.4	220.12	11.2	221.80	218.50	-5.7	4,080	-0.14%
2021/10/14	15.5	200.62	9.2	203.66	212.00	6.3	4,035	0.16%
2021/10/13	15.3	195.89	2.1	199.95	193.00	13.2	4,037	0.33%
2021/10/12	5.2	212.19	5	206.00	206.00	0.2	4,080	0.01%
2021/10/08	6.2	223.44	1	228.02	220.00	5.2	4,107	0.13%
2021/10/07	3.3	214.76	2	227.00	229.00	1.3	4,169	0.03%
2021/10/06	3.1	227.90	0.6	231.33	225.00	2.5	4,209	0.06%
2021/10/05	5.1	230.65	11.1	229.98	227.00	-6	4,217	-0.14%
2021/10/04	8.5	253.60	14	259.64	250.50	-5.5	4,162	-0.13%
2021/10/01	0	281.18	2.8	279.16	278.00	-2.8	4,119	-0.07%
2021/09/30	1.1	271.62	1	272.00	273.50	0.1	4,144	0.00%
2021/09/29	2.7	268.83	0	0.00	268.00	2.7	4,161	0.07%
2021/09/28	4	280.38	2	280.50	279.00	2	4,196	0.05%
2021/09/27	2.1	284.99	3	285.50	282.00	-0.9	4,226	-0.02%
2021/09/24	0	285.00	5.5	284.64	285.00	-5.5	4,261	-0.13%
2021/09/23	0.2	286.62	0	0.00	283.50	0.2	4,299	0.00%
2021/09/22	1.2	280.70	0	0.00	280.50	1.2	4,409	0.03%
2021/09/17	2	281.84	1.1	285.68	286.00	0.9	4,478	0.02%
2021/09/16	1.2	285.84	1	286.50	284.00	0.2	4,510	0.00%
2021/09/15	2.1	293.06	6	289.50	290.00	-3.9	4,547	-0.09%
2021/09/14	7.1	280.71	0	0.00	279.00	7.1	4,586	0.16%
2021/09/13	1.1	283.08	0.2	284.25	282.00	1	4,596	0.02%
2021/09/10	2.3	287.00	0	0.00	285.50	2.3	4,612	0.05%
2021/09/09	2.1	290.14	4.1	285.60	284.50	-2	4,622	-0.04%
2021/09/08	2	299.00	0.2	302.00	297.00	1.8	4,607	0.04%
2021/09/07	1.2	292.88	4.2	288.83	295.00	-3	4,622	-0.07%
2021/09/06	2.1	280.69	1	278.00	277.50	1.1	4,732	0.02%
2021/09/03	4.3	276.65	36.2	278.95	277.00	-31.9	4,702	-0.68%
2021/09/02	10.3	284.13	2	285.25	281.00	8.3	4,782	0.17%
2021/09/01	1.3	291.11	4.2	293.71	290.50	-2.9	4,871	-0.06%
2021/08/31	1.1	304.00	3.2	302.75	302.50	-2.1	4,859	-0.04%
2021/08/30	15.3	295.13	3	297.17	299.00	12.3	4,853	0.25%
2021/08/27	11.2	289.84	2	288.00	289.50	9.2	4,823	0.19%
2021/08/26	7.7	287.66	42.6	287.49	286.00	-34.9	4,794	-0.73%
2021/08/25	27.4	299.02	23.1	303.25	302.50	4.3	4,693	0.09%
2021/08/24	10.3	321.69	15	332.43	304.00	-4.7	4,625	-0.10%
2021/08/23	7	355.50	10.5	356.09	337.00	-3.4	4,507	-0.08%
2021/08/20	1	343.00	4.6	347.12	355.00	-3.6	4,439	-0.08%
2021/08/19	32.4	328.61	15	335.06	334.00	17.4	4,391	0.40%
2021/08/18	19.2	345.93	23	337.26	335.50	-3.9	4,360	-0.09%
2021/08/17	28.7	357.77	21.5	364.30	367.00	7.2	4,269	0.17%
2021/08/16	5.2	322.50	19.6	337.92	339.50	-14.4	4,138	-0.35%
2021/08/13	24.1	301.26	21.1	305.74	309.00	3	4,039	0.08%
2021/08/12	13.1	291.40	2.1	291.01	289.50	11.1	4,016	0.28%
2021/08/11	17.1	285.12	0	0.00	281.50	17.1	4,137	0.41%
2021/08/10	26	285.65	6.8	286.22	289.00	19.2	4,281	0.45%
2021/08/09	14.2	282.23	13	282.85	278.00	1.2	4,446	0.03%
2021/08/06	6	283.33	0.4	284.00	283.00	5.6	4,669	0.12%
2021/08/05	0	0.00	2	282.00	282.00	-2	4,861	-0.04%
2021/08/04	2.4	281.98	0	284.50	280.00	2.4	4,955	0.05%
2021/08/03	3.1	285.24	2	286.00	285.00	1.1	4,951	0.02%
2021/08/02	0.4	278.35	63.6	291.44	293.00	-63.2	4,925	-1.28%
2021/07/30	0	0.00	7	277.79	277.50	-7	4,924	-0.14%
2021/07/29	4	280.38	1	280.99	280.00	3	4,933	0.06%
2021/07/28	7	271.93	8.3	276.24	275.50	-1.3	5,018	-0.03%
2021/07/27	0.3	266.00	0.2	268.14	261.50	0	5,079	0.00%
2021/07/26	6	277.25	2	279.48	278.50	4	5,088	0.08%
2021/07/23	11.3	260.06	13.2	261.89	263.00	-1.9	5,072	-0.04%
2021/07/22	12.2	287.26	5.2	286.10	282.50	7	4,993	0.14%
2021/07/21	8.7	301.38	8.9	303.72	299.00	-0.2	4,929	0.00%
2021/07/20	0	0.00	3	280.50	280.50	-3	4,732	-0.06%
2021/07/19	23	260.80	0.1	256.33	255.00	22.9	4,813	0.48%
2021/07/16	19	258.16	3.2	251.94	258.50	15.8	4,793	0.33%
2021/07/15	21	230.00	3.3	233.81	241.00	17.8	4,726	0.38%
2021/07/14	2.3	217.52	7.6	203.49	219.50	-5.3	4,713	-0.11%
2021/07/13	4.5	215.41	2.3	216.01	210.00	2.2	4,658	0.05%
2021/07/12	1.1	230.72	2.1	232.95	232.00	-1	4,584	-0.02%
2021/07/09	3.2	240.42	5.1	244.00	239.00	-1.9	4,641	-0.04%
2021/07/08	5	242.00	5	241.50	241.00	0	4,730	0.00%
2021/07/07	2	246.50	9.2	250.78	248.50	-7.2	4,730	-0.15%
2021/07/06	3.4	239.72	0	0.00	235.00	3.4	4,739	0.07%
2021/07/05	6.2	232.05	0.6	235.87	238.50	5.6	4,745	0.12%
2021/07/02	5.1	241.92	6.1	240.36	237.50	-1	4,730	-0.02%
2021/07/01	10	247.80	0	247.00	243.00	10	4,797	0.21%
2021/06/30	0.2	246.83	6	245.83	247.00	-5.9	4,823	-0.12%
2021/06/29	10.6	238.42	6.5	240.97	242.00	4.1	4,876	0.08%
2021/06/28	5.3	257.26	5.1	269.25	258.00	0.2	4,877	0.00%
2021/06/25	4.2	271.48	6	271.25	269.50	-1.9	4,900	-0.04%
2021/06/24	6.5	274.69	4.1	271.39	276.50	2.3	4,923	0.05%
2021/06/23	8.2	275.59	1.2	275.10	275.00	7	5,050	0.14%
2021/06/22	0.1	258.50	0	0.00	255.50	0.1	5,062	0.00%
2021/06/21	0	281.00	0.3	278.89	272.00	-0.3	5,161	-0.01%
2021/06/18	6.1	274.77	11.3	272.19	270.00	-5.2	5,191	-0.10%
2021/06/17	2.3	250.83	3	256.67	260.00	-0.7	5,234	-0.01%
2021/06/16	8.1	258.95	2	257.69	255.00	6.1	5,289	0.12%
2021/06/15	32.3	288.92	23.1	257.71	283.00	9.2	5,283	0.17%
2021/06/09	47.2	250.50	4	250.50	250.50	43.2	5,214	0.83%
2021/06/08	0	228.00	11	200.73	228.00	-11	5,200	-0.21%
2021/06/07	4.2	207.50	0	0.00	207.50	4.2	5,154	0.08%
2021/06/04	0.5	230.50	0.2	230.50	230.50	0.3	5,149	0.00%
2021/06/03	3.4	256.00	5	256.00	256.00	-1.6	5,143	-0.03%
2021/06/02	7.1	284.00	0.1	284.00	284.00	7	5,146	0.14%
2021/06/01	1.1	315.50	40	315.50	315.50	-38.9	5,172	-0.75%
2021/05/28	5.1	388.73	6.2	393.61	389.00	-1	5,093	-0.02%
2021/05/27	3.1	398.06	6	400.01	402.00	-2.9	5,050	-0.06%
2021/05/26	1	387.99	9	385.73	386.00	-8	5,024	-0.16%
2021/05/25	4	383.23	3.2	380.14	380.00	0.9	5,073	0.02%
2021/05/24	1.9	378.26	1.1	394.31	396.50	0.8	5,022	0.02%
2021/05/21	4	362.13	7.1	361.10	360.50	-3.1	5,040	-0.06%
2021/05/20	1	357.99	0.1	352.14	352.00	1	5,007	0.02%
2021/05/19	3.1	340.20	4.3	346.10	344.50	-1.3	4,972	-0.03%
2021/05/18	12.9	383.65	0.1	375.95	375.50	12.8	4,890	0.26%
2021/05/17	6.7	410.85	8.2	415.21	417.00	-1.5	4,770	-0.03%
2021/05/14	26.5	378.30	11.1	356.68	379.50	15.4	4,819	0.32%
2021/05/13	5.1	346.95	32.3	353.60	363.00	-27.1	4,773	-0.57%
2021/05/12	9	320.00	51.2	327.09	330.00	-42.2	4,696	-0.90%
2021/05/11	4	290.13	14	290.38	300.00	-10	4,539	-0.22%
2021/05/10	1	286.00	1.1	280.33	280.00	-0.1	4,515	0.00%
2021/05/07	7	278.07	7	275.29	275.00	0	4,520	0.00%
2021/05/06	10.2	275.05	2	270.00	270.00	8.2	4,514	0.18%
2021/05/05	8	284.37	1	287.07	287.00	7	4,463	0.16%
2021/05/04	21.1	285.26	4.2	280.74	281.00	16.9	4,450	0.38%
2021/05/03	6	308.08	26.1	308.64	310.00	-20.1	4,379	-0.46%
2021/04/29	5.1	287.06	7.1	288.59	285.00	-2	4,273	-0.05%
2021/04/28	3.1	283.49	0.2	281.50	276.00	2.9	4,253	0.07%
2021/04/27	1	288.93	0	287.50	287.00	1	4,267	0.02%
2021/04/26	2	270.50	2	271.00	268.50	0	4,210	0.00%
2021/04/23	0	0.00	3.1	261.74	262.00	-3.1	4,211	-0.07%
2021/04/22	7.1	266.23	1	259.00	259.00	6.1	4,191	0.15%
2021/04/21	2	283.00	0	0.00	277.50	2	4,115	0.05%
2021/04/20	1	281.00	3.1	279.84	287.00	-2.1	4,124	-0.05%
2021/04/19	2.1	280.98	2.1	283.48	275.00	0	4,152	0.00%
2021/04/16	3	288.17	0.1	293.00	286.00	2.9	4,120	0.07%
2021/04/15	2	288.25	4	289.00	288.00	-2	4,108	-0.05%
2021/04/14	7.2	285.46	4	281.25	282.50	3.2	4,119	0.08%
2021/04/13	10.1	303.68	5.1	301.33	295.00	4.9	4,048	0.12%
2021/04/12	2	314.00	2	314.00	314.00	0	3,950	0.00%
2021/04/09	0.8	285.75	4	285.88	285.50	-3.2	3,977	-0.08%
2021/04/08	4.2	276.22	3.7	274.42	272.50	0.4	3,999	0.01%
2021/04/07	7.2	278.97	11.1	282.01	276.00	-3.9	4,096	-0.09%
2021/04/06	13.1	276.48	3.7	281.65	270.00	9.4	4,146	0.23%
2021/04/01	1	289.02	1	289.65	289.00	0	4,076	0.00%
2021/03/31	6.3	290.39	1.7	290.74	289.00	4.7	4,019	0.12%
2021/03/30	2.2	287.61	2	289.25	296.00	0.2	3,930	0.00%
2021/03/29	1.1	276.41	22.3	279.72	284.50	-21.2	3,829	-0.55%
2021/03/26	5.6	249.10	4.1	254.55	259.00	1.5	3,755	0.04%
2021/03/25	13.1	256.59	7	253.09	253.00	6.1	3,691	0.16%
2021/03/24	2	238.76	21.1	247.96	249.00	-19.1	3,517	-0.54%
2021/03/23	5	213.80	19.1	225.06	226.50	-14.1	3,432	-0.41%
2021/03/22	4	203.13	4	205.13	206.00	0	3,317	0.00%
2021/03/19	6	205.25	2.2	211.68	202.00	3.8	3,266	0.12%
2021/03/18	5.1	200.79	0	0.00	208.00	5.1	3,208	0.16%
2021/03/17	0.1	191.00	3	191.50	197.50	-2.9	3,151	-0.09%
2021/03/16	3.3	200.65	0	0.00	197.50	3.3	3,095	0.11%
2021/03/15	7.5	200.14	0	201.00	202.00	7.4	3,068	0.24%
2021/03/12	4.1	205.34	8	207.94	197.00	-3.9	3,041	-0.13%
2021/03/11	12	212.67	2	216.50	214.00	10	2,979	0.34%
2021/03/10	1	205.00	0	0.00	205.00	1	2,905	0.03%
2021/03/09	6	191.33	0	196.50	196.00	6	2,892	0.21%
2021/03/08	1	195.00	0	0.00	188.00	1	2,885	0.03%
2021/03/05	0	190.00	6	203.50	203.50	-6	2,886	-0.21%
2021/03/04	0	183.00	2	181.50	185.00	-2	2,903	-0.07%
2021/03/03	1	175.50	0	0.00	180.00	1	2,954	0.03%
2021/02/26	1	172.50	0.1	177.50	175.50	1	3,110	0.03%
2021/02/25	9.4	190.66	2	184.00	185.00	7.4	3,088	0.24%
2021/02/24	1	175.50	0.1	175.50	175.50	1	3,017	0.03%
2021/02/23	6.3	215.81	20	207.39	194.50	-13.7	3,047	-0.45%
2021/02/22	1	216.00	0	0.00	216.00	1	2,996	0.03%
2021/02/19	0	0.00	1	196.50	196.50	-1	3,019	-0.03%
2021/02/18	0	0.00	2	179.00	179.00	-2	3,061	-0.07%
2021/02/17	0	0.00	15	162.70	163.00	-15	3,051	-0.49%
2021/02/05	22	138.81	18.2	145.75	148.50	3.8	3,018	0.13%
2021/02/04	21	127.19	21	134.33	135.00	0	2,799	0.00%
2021/02/03	20	112.33	54.2	120.41	123.00	-34.2	2,649	-1.29%
2021/02/02	35	108.74	1	107.00	112.00	34	2,511	1.35%
2021/02/01	39	108.08	19	109.84	110.00	20	2,462	0.81%
2021/01/29	13	102.96	2	102.25	103.00	11	2,382	0.46%
2021/01/28	1.2	106.83	4	106.50	105.50	-2.8	2,359	-0.12%
2021/01/27	0	0.00	1	106.50	106.50	-1	2,351	-0.04%
2021/01/26	2	108.00	0	0.00	107.50	2	2,376	0.08%
2021/01/25	2	109.25	9	109.50	107.50	-7	2,399	-0.29%
2021/01/22	3	106.00	2	105.00	104.50	1	2,347	0.04%
2021/01/21	3	106.67	1	103.50	103.50	2	2,340	0.09%
2021/01/20	1	104.50	31	106.02	106.00	-30	2,322	-1.29%
2021/01/19	0	0.00	8	102.69	103.00	-8	2,267	-0.35%
2021/01/18	1	103.50	3	102.33	102.00	-2	2,275	-0.09%
2021/01/15	3	99.10	0	0.00	98.20	3	2,249	0.13%
2021/01/14	1	100.00	0	0.00	100.00	1	2,246	0.04%
2021/01/13	16	101.91	0	0.00	100.00	16	2,233	0.72%
2021/01/12	9	106.33	21	106.19	106.50	-12	2,194	-0.55%
2021/01/11	8	99.00	1	99.10	99.10	7	2,123	0.33%
2021/01/08	2	98.60	1	98.40	98.40	1	2,119	0.05%
2021/01/07	4	100.00	10	102.15	100.50	-6	2,111	-0.28%
2021/01/06	5	98.08	0	0.00	95.40	5	2,092	0.24%
2021/01/05	1	97.90	1	97.60	97.60	0	2,115	0.00%
2021/01/04	9	97.01	0	0.00	96.70	9	2,119	0.42%
2020/12/31	6	105.67	1	103.00	103.00	5	2,074	0.24%
2020/12/30	42	114.08	13	112.77	110.00	29	1,991	1.46%
2020/12/29	43	103.63	89.1	107.51	109.50	-46.1	1,865	-2.47%
2020/12/28	5	99.42	1	99.30	99.60	4	1,777	0.23%
2020/12/25	5	95.14	9.2	95.91	95.90	-4.2	1,760	-0.24%
2020/12/24	1	95.80	2	95.30	95.10	-1	1,759	-0.06%
2020/12/23	4	95.40	2	95.45	94.00	2	1,758	0.11%
2020/12/22	6	93.32	4	99.53	98.40	2	1,761	0.11%
2020/12/16	1	95.70	1	94.50	94.50	0	1,773	0.00%
2020/12/15	0	0.00	1	94.60	94.00	-1	1,824	-0.05%
2020/12/14	1	96.80	1	95.50	95.50	0	1,829	0.00%
2020/12/11	1	93.90	1	91.50	94.90	0	1,842	0.00%
2020/12/10	2	94.45	2	94.00	93.80	0	1,835	0.00%
2020/12/09	5	95.38	1	94.50	93.90	4	1,845	0.22%
2020/12/08	6	96.45	3	96.17	96.00	3	1,856	0.16%
2020/12/07	4	96.75	7	99.49	96.00	-3	1,857	-0.16%
2020/12/04	1	101.00	0	0.00	100.50	1	1,858	0.05%
2020/12/03	7	103.43	0	103.50	102.00	7	1,899	0.37%
2020/12/02	2	101.50	1	102.00	102.50	1	1,901	0.05%
2020/12/01	1	106.00	1	105.00	103.00	0	1,916	0.00%
2020/11/30	2	104.25	8	103.13	107.00	-6	1,916	-0.31%
2020/11/27	4	103.12	5	102.70	102.00	-1	1,869	-0.05%
2020/11/26	24	110.58	6	109.00	107.00	18	1,846	0.97%
2020/11/25	0	0.00	10	102.50	102.50	-10	1,766	-0.57%
2020/11/24	1	93.60	1	93.20	93.20	0	1,778	0.00%
2020/11/23	14	92.36	2	91.70	92.60	12	1,799	0.67%
2020/11/20	2	92.15	4	92.45	92.10	-2	1,802	-0.11%
2020/11/19	3	95.90	2	93.90	95.40	1	1,777	0.06%
2020/11/18	2	93.55	0	0.00	92.30	2	1,774	0.11%
2020/11/17	2	93.10	11	93.04	94.30	-9	1,804	-0.50%
2020/11/16	0	0.00	7	88.46	88.50	-7	1,806	-0.39%
2020/11/13	1	89.90	1	89.90	89.90	0	1,883	0.00%
2020/11/12	1	89.20	1	88.80	88.80	0	1,903	0.00%
2020/11/11	6	89.62	3	89.00	88.50	3	1,914	0.16%
2020/11/10	3	89.23	12	90.08	87.90	-9	1,913	-0.47%
2020/11/06	1.2	87.02	1	85.20	85.20	0.2	1,951	0.01%
2020/11/03	1	89.30	1	88.00	88.00	0	2,076	0.00%
2020/11/02	8	88.35	43	89.43	90.60	-35	2,065	-1.69%
2020/10/28	1	87.20	1	85.20	85.20	0	2,189	0.00%
2020/10/27	1	85.70	0	0.00	83.80	1	2,191	0.05%
2020/10/26	0	0.00	1	83.00	83.00	-1	2,211	-0.05%
2020/10/23	1	89.10	14	88.21	87.60	-13	2,247	-0.58%
2020/10/22	1	88.50	9	87.67	87.40	-8	2,355	-0.34%
2020/10/20	1	91.20	6	90.13	89.80	-5	2,507	-0.20%
2020/10/16	1	90.60	1	90.30	89.60	0	2,615	0.00%
2020/10/15	0	0.00	1	91.20	89.30	-1	2,676	-0.04%
2020/10/14	1	92.80	3	91.43	91.10	-2	2,804	-0.07%
2020/10/13	6	89.03	41	89.29	89.40	-35	2,935	-1.19%
2020/10/12	6	94.35	3	93.47	93.10	3	2,944	0.10%
2020/10/07	0	0.00	3	99.00	97.70	-3	3,065	-0.10%
2020/10/05	7	101.23	1	98.60	98.60	6	3,303	0.18%
2020/09/30	1	94.20	2	98.00	98.80	-1	3,393	-0.03%
2020/09/29	0	0.00	2	95.30	93.70	-2	3,525	-0.06%
2020/09/28	1	97.60	1	96.50	96.50	0	3,587	0.00%
2020/09/25	1	100.00	4	95.40	95.00	-3	3,660	-0.08%
2020/09/24	1	100.50	0	0.00	99.50	1	3,725	0.03%
2020/09/23	1	103.50	1	102.50	102.50	0	3,818	0.00%
2020/09/22	2	102.50	2	101.50	102.00	0	3,916	0.00%
2020/09/21	1	104.00	2	102.50	102.50	-1	4,094	-0.02%
2020/09/18	1	103.00	12	103.00	103.00	-11	4,147	-0.27%
2020/09/17	1	103.00	8	101.38	100.50	-7	4,185	-0.17%
2020/09/16	1	102.50	11	101.95	101.50	-10	4,240	-0.24%
2020/09/15	1	99.60	1	99.00	99.00	0	4,314	0.00%
2020/09/11	4	99.20	0	0.00	97.00	4	4,655	0.09%
2020/09/08	1	101.50	43	103.65	106.50	-42	5,090	-0.83%
2020/09/07	2	100.50	0	0.00	99.70	2	5,194	0.04%
2020/09/04	1	100.50	20	100.83	100.50	-19	5,396	-0.35%
2020/09/03	4	99.50	0	0.00	98.80	4	5,565	0.07%
2020/09/02	4	102.00	1	103.50	101.00	3	5,659	0.05%
2020/09/01	3	102.83	1	102.00	102.00	2	5,716	0.03%
2020/08/31	8	106.25	5	105.90	105.50	3	5,721	0.05%
2020/08/28	0	0.00	1	103.00	103.00	-1	5,706	-0.02%
2020/08/27	0	0.00	9	103.17	104.00	-9	5,783	-0.16%
2020/08/26	1	100.00	1	101.00	101.00	0	5,926	0.00%
2020/08/25	0	0.00	0	99.30	99.10	0	6,019	0.00%
2020/08/24	5	101.40	0	0.00	101.00	5	6,138	0.08%
2020/08/21	3	99.57	11	100.82	103.50	-8	6,248	-0.13%
2020/08/20	2	93.30	0	0.00	95.20	2	6,403	0.03%
2020/08/19	6	101.95	0	0.00	100.00	6	6,668	0.09%
2020/08/18	0	0.00	1	98.60	98.60	-1	6,835	-0.01%
2020/08/17	1	89.90	0	0.00	89.70	1	7,088	0.01%
2020/08/14	3	90.93	6	89.80	91.00	-3	7,195	-0.04%
2020/08/13	17	91.58	0	92.30	90.00	17	7,469	0.23%
2020/08/12	0	0.00	21	92.19	94.90	-21	7,507	-0.28%
2020/08/11	6	97.07	1	93.00	93.10	5	7,655	0.07%
2020/08/10	1	100.50	0	0.00	100.00	1	7,675	0.01%
2020/08/07	1	103.00	6	104.84	103.50	-5	7,858	-0.06%
2020/08/06	4	102.38	0	0.00	101.00	4	8,049	0.05%
2020/08/05	1	101.50	0	0.00	101.00	1	8,139	0.01%
2020/08/04	4	105.88	1	104.50	104.00	3	8,344	0.04%
2020/08/03	0	0.00	7	106.43	108.50	-7	8,536	-0.08%
2020/07/29	6	99.33	3	100.00	98.00	3	8,995	0.03%
2020/07/28	7	95.62	2	97.75	96.80	5	9,085	0.06%
2020/07/27	7	99.14	6	101.00	96.80	1	9,064	0.01%
2020/07/24	3	108.00	3	107.17	107.00	0	9,058	0.00%
2020/07/23	6	110.33	0	0.00	109.00	6	9,275	0.06%
2020/07/22	2	114.00	5	111.70	112.00	-3	9,417	-0.03%
2020/07/21	1	111.00	0	0.00	107.50	1	9,504	0.01%
2020/07/20	6	112.42	18	104.69	107.00	-12	9,606	-0.12%
2020/07/17	21	116.47	4	113.25	112.50	17	9,548	0.18%
2020/07/16	26	127.71	1	127.00	124.50	25	9,525	0.26%
2020/07/15	6	127.17	11	125.41	124.50	-5	9,663	-0.05%
2020/07/14	9	128.83	8.5	129.47	129.00	0.5	9,617	0.01%
2020/07/13	8	126.38	9	129.44	126.00	-1	9,570	-0.01%
2020/07/10	11	129.41	14	129.96	130.00	-3	9,534	-0.03%
2020/07/09	4	125.50	6	125.58	124.00	-2	9,412	-0.02%
2020/07/08	15	127.47	12	129.58	127.50	3	9,332	0.03%
2020/07/07	5	119.90	1	119.01	119.00	4	9,215	0.04%
2020/07/06	5	122.50	2	122.50	121.50	3	9,209	0.03%
2020/07/03	4	120.63	1	121.00	121.00	3	9,188	0.03%
2020/07/02	5	126.80	7	126.43	123.00	-2	9,143	-0.02%
2020/07/01	4	120.88	23	120.41	122.50	-19	9,107	-0.21%
2020/06/30	44	122.80	17	121.21	121.50	27	9,032	0.30%
2020/06/29	16	115.69	5	117.50	118.50	11	8,874	0.12%
2020/06/24	23	109.96	17	112.94	108.00	6	8,869	0.07%
2020/06/23	16	113.72	3	115.50	113.00	13	8,821	0.15%
2020/06/22	2	113.25	5	114.60	113.50	-3	8,813	-0.03%
2020/06/19	11	115.32	18	115.56	113.50	-7	8,763	-0.08%
2020/06/18	22	121.05	26	120.60	119.50	-4	8,676	-0.05%
2020/06/17	38	110.39	40	110.18	115.50	-2	8,475	-0.02%
2020/06/16	3	106.50	2	106.50	105.00	1	8,308	0.01%
2020/06/15	9	107.78	12	105.88	106.00	-3	8,290	-0.04%
2020/06/12	15	99.99	34	98.88	104.00	-19	8,214	-0.23%
2020/06/11	36	100.97	44	101.22	96.00	-8	8,193	-0.10%
2020/06/10	9	102.33	11	104.82	105.50	-2	8,026	-0.02%
2020/06/09	4	90.80	16	93.30	96.30	-12	7,856	-0.15%
2020/06/08	12	89.64	2	87.65	87.60	10	7,796	0.13%
2020/06/05	2	91.35	3	93.00	91.40	-1	7,751	-0.01%
2020/06/04	3	92.00	2	91.90	91.00	1	7,761	0.01%
2020/06/03	7	93.07	6	94.03	93.90	1	7,746	0.01%
2020/06/02	11	91.80	2	90.80	89.00	9	7,687	0.12%
2020/06/01	1	104.50	3	99.83	97.00	-2	7,596	-0.03%
2020/05/29	7	102.43	8	102.50	101.50	-1	7,519	-0.01%
2020/05/28	3	95.83	3	95.30	98.00	0	7,444	0.00%
2020/05/27	5	98.92	10	100.52	98.00	-5	7,410	-0.07%
2020/05/26	14	103.71	37	105.48	107.00	-23	7,256	-0.32%
2020/05/25	17	98.61	30	99.40	100.50	-13	7,085	-0.18%
2020/05/22	21	88.31	38	90.80	91.40	-17	7,186	-0.24%
2020/05/21	1	84.50	10	83.93	83.10	-9	6,910	-0.13%
2020/05/20	14	85.01	16	84.88	84.60	-2	6,892	-0.03%
2020/05/19	0	0.00	14	85.80	85.80	-14	6,676	-0.21%
2020/05/18	13	76.79	41	77.60	78.00	-28	6,790	-0.41%
2020/05/15	3	72.83	0	0.00	72.10	3	6,764	0.04%
2020/05/14	12	73.80	6	77.20	73.10	6	6,756	0.09%
2020/05/13	18	71.23	16	71.62	75.00	2	6,547	0.03%
2020/05/12	13	66.16	7	66.46	68.20	6	6,365	0.09%
2020/05/11	21	69.45	23	65.40	66.50	-2	6,245	-0.03%
2020/05/08	20	74.52	22	74.71	70.40	-2	5,998	-0.03%
2020/05/07	55	75.58	54	76.43	78.20	1	5,762	0.02%
2020/05/06	0	0.00	3	71.10	71.10	-3	5,353	-0.06%
2020/05/05	7	63.63	22.5	64.36	64.70	-15.5	5,321	-0.29%
2020/05/04	7	56.70	41	58.64	58.90	-34	5,216	-0.65%
2020/04/30	2	54.90	0	0.00	53.60	2	5,120	0.04%
2020/04/29	20	53.60	3	54.47	53.30	17	5,081	0.33%
2020/04/28	35	56.82	3	58.30	55.50	32	5,019	0.64%
2020/04/27	0	0.00	46	54.45	54.60	-46	4,773	-0.96%
2020/04/24	5	49.93	15	49.22	49.65	-10	4,577	-0.22%
2020/04/23	9	49.38	27	49.65	49.90	-18	4,435	-0.41%
2020/04/22	9	46.96	2	46.90	46.80	7	4,259	0.16%
2020/04/21	17	46.09	3	46.12	47.00	14	4,177	0.34%
2020/04/20	7	47.23	8	46.50	47.90	-1	4,046	-0.02%
2020/04/17	3	43.65	2	43.55	43.55	1	3,852	0.03%
2020/04/16	0	0.00	10	44.00	44.15	-10	3,812	-0.26%
2020/04/15	10	45.95	2	43.85	43.85	8	3,784	0.21%
2020/04/14	0	0.00	3	45.53	45.25	-3	3,722	-0.08%
2020/04/13	12	46.00	0	0.00	45.15	12	3,690	0.33%
2020/04/10	10	45.45	0	0.00	45.20	10	3,668	0.27%
2020/04/09	1	46.00	10	47.45	45.90	-9	3,647	-0.25%
2020/04/08	4	46.96	1	47.00	47.00	3	3,579	0.08%
2020/04/07	1	45.55	2	45.60	45.55	-1	3,517	-0.03%
2020/04/06	2	46.25	0	0.00	46.60	2	3,466	0.06%
2020/03/31	5	45.10	1	45.20	45.10	4	3,353	0.12%
2020/03/30	33	45.58	0	0.00	46.00	33	3,322	0.99%
2020/03/27	0	0.00	6	44.63	43.75	-6	3,257	-0.18%
2020/03/26	1	45.15	1	45.00	45.00	0	3,209	0.00%
2020/03/25	3	43.50	1	43.65	43.35	2	3,147	0.06%
2020/03/24	0	0.00	1	43.40	43.00	-1	3,095	-0.03%
2020/03/23	2	44.18	0	0.00	43.40	2	3,043	0.07%
2020/03/20	0	0.00	12	45.89	45.10	-12	2,997	-0.40%
2020/03/19	2	44.50	0	0.00	44.10	2	2,933	0.07%
2020/03/18	4	47.55	0	0.00	46.30	4	2,841	0.14%
2020/03/17	58	44.99	0	0.00	45.95	58	2,740	2.12%
2020/03/16	35	39.49	0	0.00	42.05	35	2,594	1.35%
2020/03/13	4	38.25	0	0.00	38.25	4	2,542	0.16%
2020/03/12	6	43.72	5	42.50	42.45	1	2,510	0.04%
2020/03/11	0	0.00	9	47.30	46.95	-9	2,441	-0.37%
2020/03/10	5	46.56	18	46.98	46.65	-13	2,409	-0.54%
2020/03/09	0	0.00	6	53.00	50.10	-6	2,347	-0.26%
2020/03/06	0	0.00	1	52.00	51.40	-1	2,282	-0.04%
2020/03/05	8	50.59	1	49.80	50.10	7	2,216	0.32%
2020/03/04	4	53.30	0	0.00	52.70	4	2,117	0.19%
2020/03/03	7	53.01	0	0.00	51.80	7	2,073	0.34%
2020/03/02	12	53.88	4	54.98	54.50	8	2,003	0.40%
2020/02/27	4	51.23	0	0.00	51.00	4	1,886	0.21%
2020/02/26	28	51.19	5	51.22	52.50	23	1,814	1.27%
2020/02/25	13	51.79	7	51.76	52.30	6	1,648	0.36%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	0	0.00	17	43.25	43.30	-17	1,266	-1.34%
2020/02/20	4	39.95	3	39.50	39.40	1	1,148	0.09%
2020/02/19	11	41.29	0	0.00	41.50	11	1,058	1.04%
2020/02/18	0	0.00	65	39.34	39.40	-65	846	-7.68%
2020/02/17	0	0.00	103	35.54	35.85	-103	687	-14.97%	大賣/鉅額交易
2020/02/14	1	32.60	0	0.00	32.60	1	601	0.17%
2020/02/13	1	32.95	23	32.85	33.00	-22	580	-3.79%
2020/02/10	0	0.00	7	32.30	32.00	-7	505	-1.38%
2020/02/06	0	0.00	10	31.70	31.05	-10	466	-2.14%
2020/02/04	11	32.10	4	32.13	32.10	7	433	1.61%
2020/02/03	0	0.00	10	32.05	34.90	-10	371	-2.69%
2020/01/31	0	0.00	15	34.02	32.05	-15	313	-4.78%
2020/01/20	0	0.00	15	30.30	30.75	-15	231	-6.49%
2020/01/14	5	28.80	0	0.00	28.80	5	207	2.41%
2020/01/06	0	0.00	10	30.15	30.10	-10	192	-5.19%
2020/01/03	0	0.00	15	30.04	29.80	-15	183	-8.18%
2019/12/12	2	29.50	0	0.00	28.60	2	121	1.65%
2019/10/18	0	0.00	2	27.45	27.50	-2	105	-1.90%
2019/09/24	5	28.10	0	0.00	28.25	5	119	4.19%
2019/09/23	10	28.33	0	0.00	28.40	10	119	8.39%
2019/09/20	5	28.65	0	0.00	28.60	5	118	4.21%
2019/08/13	13	27.65	1	27.85	27.65	12	108	11.02%
2019/08/07	5	29.80	0	0.00	29.75	5	104	4.77%
2019/08/05	8	30.33	0	0.00	30.35	8	107	7.48%
2019/07/03	1	32.50	0	0.00	32.40	1	128	0.78%
2019/06/27	1	32.30	0	0.00	32.30	1	139	0.72%
2019/06/13	5	31.30	0	0.00	31.35	5	159	3.13%
2019/06/04	5	31.80	0	0.00	31.75	5	176	2.83%
2019/05/17	3	32.20	0	0.00	32.00	3	232	1.29%
2019/05/16	5	32.50	0	0.00	32.25	5	238	2.10%
2019/05/13	15	33.23	2	33.20	32.95	13	238	5.45%
2019/05/09	7	33.56	0	0.00	33.20	7	238	2.93%
2019/05/08	5	33.80	0	0.00	34.00	5	236	2.11%
2019/05/06	5	33.80	0	0.00	34.10	5	236	2.12%
2019/04/30	5	34.00	0	0.00	34.35	5	236	2.12%
2019/04/29	10	34.88	0	0.00	34.50	10	234	4.26%
2019/03/27	0	0.00	1	35.60	35.50	-1	226	-0.44%
2019/03/18	0	0.00	2	35.20	35.40	-2	233	-0.86%
2019/03/06	3	37.73	7	38.60	38.30	-4	267	-1.49%
2019/01/17	3	35.00	0	0.00	35.00	3	287	1.04%
2018/12/06	0	0.00	3	37.70	37.40	-3	513	-0.58%
2018/12/05	5	38.67	15	38.70	38.50	-10	510	-1.96%
2018/12/03	0	0.00	2	38.15	37.70	-2	498	-0.40%
2018/11/30	0	0.00	19	37.86	37.40	-19	486	-3.91%
2018/11/20	0	0.00	10	37.45	36.80	-10	462	-2.16%
2018/11/19	0	0.00	1	36.30	36.30	-1	454	-0.22%
2018/11/12	1	37.45	6	37.42	37.00	-5	451	-1.11%
2018/11/09	0	0.00	4	37.23	37.00	-4	449	-0.89%
2018/11/08	0	0.00	9	37.00	36.60	-9	447	-2.01%
2018/11/06	1	36.35	0	0.00	36.10	1	449	0.22%
2018/11/05	1	36.75	0	0.00	36.75	1	447	0.22%
2018/10/30	0	0.00	14	37.06	36.85	-14	428	-3.27%
2018/10/12	0	0.00	1	34.20	34.60	-1	395	-0.25%
2018/10/08	3	40.28	11	39.93	40.45	-8	349	-2.29%
2018/10/05	1	37.70	0	0.00	38.45	1	320	0.31%
2018/10/04	0	0.00	5	39.00	38.60	-5	298	-1.68%
2018/10/03	1	38.85	92	38.83	38.85	-91	264	-34.40%
2018/10/01	0	0.00	7	35.90	35.90	-7	220	-3.17%
2018/09/21	0	0.00	5	35.80	35.35	-5	222	-2.25%
2018/09/12	0	0.00	9	36.05	36.55	-9	287	-3.13%
2018/08/23	3	31.20	0	0.00	31.50	3	287	1.04%
2018/08/21	4	31.35	0	0.00	31.50	4	293	1.36%
2018/08/20	0	0.00	1	32.80	31.50	-1	298	-0.34%
2018/08/16	7	32.27	0	0.00	32.50	7	297	2.36%
2018/08/14	2	32.70	0	0.00	32.85	2	300	0.67%
2018/08/03	1	34.00	0	0.00	34.00	1	343	0.29%
2018/08/02	5	34.36	0	0.00	34.20	5	350	1.43%
2018/07/24	0	0.00	8	35.99	35.10	-8	433	-1.84%
2018/07/23	0	0.00	5	35.20	35.30	-5	444	-1.12%
2018/07/16	0	0.00	4	34.95	34.30	-4	587	-0.68%
2018/07/12	0	0.00	2	34.60	34.40	-2	671	-0.30%
2018/07/09	0	34.00	0	0.00	33.50	0	809	0.00%
2018/07/02	0	0.00	0	37.70	35.90	0	968	0.00%
2018/06/28	0	0.00	4	35.20	35.15	-4	975	-0.41%
2018/06/26	0	0.00	3	36.15	35.50	-3	982	-0.31%
2018/06/25	1	38.10	1	39.10	37.00	0	977	0.00%
2018/06/22	1	35.15	0	0.00	38.50	1	959	0.10%
2018/06/21	0	0.00	1	35.60	35.60	-1	923	-0.11%
2018/06/11	0	0.00	1	32.70	32.85	-1	958	-0.10%
2018/06/07	4	33.48	0	0.00	33.50	4	973	0.41%
2018/06/06	0	0.00	2	32.65	33.05	-2	972	-0.21%
2018/06/05	0	0.00	1	32.95	32.95	-1	971	-0.10%
2018/05/30	1	32.10	1	32.00	31.95	0	970	0.00%
2018/05/16	1	33.75	0	0.00	34.20	1	1,019	0.10%
2018/05/14	0	0.00	1	33.70	33.35	-1	1,030	-0.10%
2018/05/04	1	35.00	1	35.15	35.35	0	1,101	0.00%
2018/05/03	3	37.40	3	36.95	36.65	0	1,079	0.00%
2018/05/02	2	39.60	2	40.33	39.15	0	1,060	0.00%
2018/04/30	1	38.45	0	0.00	38.65	1	1,049	0.10%
2018/04/26	1	40.20	1	40.90	39.00	0	1,040	0.00%
2018/04/25	1	41.35	0	0.00	40.80	1	1,012	0.10%
2018/04/24	0	0.00	1	43.00	43.00	-1	992	-0.10%
2018/04/23	0	0.00	2	41.00	41.60	-2	967	-0.21%
2018/04/20	2	40.00	0	0.00	40.20	2	951	0.21%
2018/04/19	2	41.83	1	41.35	41.20	1	951	0.11%
2018/04/18	2	39.48	1	40.10	39.45	1	920	0.11%
2018/04/17	0	0.00	13	41.43	41.00	-13	882	-1.47%