高端疫苗 (6547)-元大-草屯券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.0
漲跌
▼0.5
漲幅
-0.95%
成交量
933張
產業
上櫃生技醫療類股
711人加入追蹤

立即追蹤
本地時間:14:30

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

高端疫苗 (6547)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/04/23	0	0.00	2	50.30	50.30	-2	1,484	-0.13%
2024/04/22	0	0.00	1	49.00	49.15	-1	1,492	-0.07%
2024/04/19	0.3	48.65	0	0.00	48.50	0.3	1,544	0.02%
2024/04/17	0	0.00	4	50.99	51.30	-4	1,615	-0.25%
2024/04/16	4.1	48.94	0	0.00	48.50	4.1	1,602	0.26%
2024/04/15	1.1	50.71	0	0.00	50.70	1.1	1,585	0.07%
2024/04/12	1	52.30	2	52.40	52.20	-1	1,571	-0.06%
2024/04/11	1.1	52.10	55	52.35	52.10	-53.9	1,584	-3.40%
2024/04/10	0	52.90	3	52.80	53.00	-3	1,583	-0.19%
2024/04/09	0	0.00	8	51.80	52.10	-8	1,581	-0.51%
2024/04/08	0.1	51.80	0	0.00	51.70	0.1	1,598	0.01%
2024/04/03	1	52.00	0	0.00	51.80	1	1,598	0.06%
2024/04/02	2	52.00	0	0.00	52.40	2	1,596	0.13%
2024/04/01	1	52.70	2	52.90	52.90	-1	1,587	-0.06%
2024/03/29	2	52.20	0	0.00	52.00	2	1,581	0.13%
2024/03/28	2	52.50	9.5	52.36	52.20	-7.5	1,585	-0.47%
2024/03/27	0	52.30	0	0.00	52.40	0	1,586	0.00%
2024/03/26	0.1	52.30	0	0.00	52.00	0.1	1,596	0.01%
2024/03/25	0	53.30	0	0.00	53.50	0	1,596	0.00%
2024/03/22	5.1	52.13	2	52.35	53.00	3.1	1,597	0.19%
2024/03/21	1	53.50	0	0.00	53.10	1	1,572	0.06%
2024/03/20	3	54.00	1	53.80	53.90	2	1,585	0.13%
2024/03/19	0.3	53.68	5.1	53.46	53.30	-4.7	1,596	-0.30%
2024/03/18	0	54.21	0	0.00	54.00	0	1,598	0.00%
2024/03/15	1	54.70	0	0.00	54.80	1	1,612	0.06%
2024/03/14	1	54.00	0	0.00	54.00	1	1,693	0.06%
2024/03/12	2	55.60	4	55.30	55.70	-2	1,718	-0.12%
2024/03/11	1.4	55.47	0	0.00	55.20	1.4	1,733	0.08%
2024/03/08	1	59.39	2.2	57.70	57.50	-1.2	1,760	-0.07%
2024/03/07	1	58.70	1	59.30	59.30	0	1,806	0.00%
2024/03/06	3.4	59.04	1	59.20	59.10	2.4	1,805	0.13%
2024/03/05	2	59.40	0	0.00	59.30	2	1,811	0.11%
2024/03/04	0.5	60.10	1.5	60.00	60.00	-1	1,813	-0.05%
2024/02/29	0.1	61.10	0	0.00	61.20	0.1	1,852	0.01%
2024/02/27	0.1	61.50	0	0.00	61.40	0.1	1,854	0.00%
2024/02/26	0.1	60.80	0	0.00	61.50	0.1	1,860	0.01%
2024/02/23	0	0.00	1	61.00	60.60	-1	1,854	-0.05%
2024/02/22	10	60.90	0	0.00	60.80	10	1,859	0.54%
2024/02/21	3	62.00	0	0.00	61.90	3	1,850	0.16%
2024/02/19	1.4	62.67	1	63.00	62.90	0.4	1,888	0.02%
2024/02/16	1.2	61.97	0	0.00	62.50	1.2	1,890	0.06%
2024/02/15	1	62.30	1	61.80	61.80	0	1,890	0.00%
2024/02/05	3	65.13	4	65.23	65.30	-1	1,870	-0.05%
2024/02/02	3.3	59.37	1	59.60	60.10	2.3	1,786	0.13%
2024/01/31	1	60.20	0	0.00	60.20	1	1,794	0.06%
2024/01/30	1	60.40	0	0.00	60.00	1	1,806	0.06%
2024/01/29	1	61.30	0	0.00	61.30	1	1,820	0.05%
2024/01/26	1.3	60.88	0	0.00	60.90	1.3	1,825	0.07%
2024/01/25	1.4	62.48	0	0.00	61.40	1.4	1,817	0.08%
2024/01/24	0	0.00	2	63.40	63.10	-2	1,795	-0.11%
2024/01/22	1	63.60	3	63.43	63.00	-2	1,810	-0.11%
2024/01/19	3.3	63.08	0	63.30	63.10	3.3	1,816	0.18%
2024/01/18	0.1	65.79	1	65.30	65.40	-0.9	1,776	-0.05%
2024/01/17	1	68.00	0	0.00	67.20	1	1,764	0.06%
2024/01/16	2	68.05	2	67.30	67.00	0	1,741	0.00%
2024/01/15	4	69.25	1	68.80	68.60	3	1,750	0.17%
2024/01/12	0	65.40	2	67.30	68.00	-2	1,705	-0.12%
2024/01/11	11.5	66.15	5	65.30	65.30	6.5	1,683	0.39%
2024/01/10	0	68.40	0	0.00	68.20	0	1,666	0.00%
2024/01/09	0.3	67.70	0	0.00	67.10	0.3	1,676	0.02%
2024/01/08	0.1	68.90	0	0.00	68.40	0.1	1,688	0.00%
2024/01/05	0	68.80	5	68.82	69.10	-5	1,705	-0.29%
2024/01/04	1	68.49	0	0.00	67.70	1	1,713	0.06%
2024/01/03	3	68.20	3	69.00	68.30	0	1,768	0.00%
2024/01/02	5	68.74	2	68.70	68.50	3	1,817	0.17%
2023/12/29	0.4	70.00	0	0.00	70.10	0.4	1,808	0.02%
2023/12/28	0	70.00	0	0.00	70.00	0	1,819	0.00%
2023/12/27	0.5	70.00	1	70.00	69.90	-0.5	1,898	-0.03%
2023/12/26	0	0.00	1	69.40	69.90	-1	1,907	-0.05%
2023/12/25	0	69.10	0	0.00	69.00	0	1,917	0.00%
2023/12/22	3	69.40	0	0.00	69.40	3	1,926	0.16%
2023/12/21	1	69.90	0	0.00	69.40	1	1,938	0.05%
2023/12/20	1.2	70.57	0	0.00	69.80	1.2	1,939	0.06%
2023/12/19	2	69.45	2	69.10	69.20	0	1,942	0.00%
2023/12/18	4	69.75	2	69.70	69.30	2	1,946	0.10%
2023/12/14	11	69.77	0	0.00	69.70	11	1,953	0.56%
2023/12/12	2.1	70.70	0	0.00	70.60	2.1	1,971	0.10%
2023/12/11	3	72.53	1.5	71.87	71.10	1.5	1,981	0.08%
2023/12/08	1	75.40	1	75.20	75.80	0	1,950	0.00%
2023/12/07	2	76.00	3.8	75.56	75.00	-1.8	1,977	-0.09%
2023/12/06	2	75.40	1	74.80	74.80	1	2,015	0.05%
2023/12/05	5	75.46	7	74.24	75.90	-2	2,026	-0.10%
2023/12/04	4	75.03	16.5	75.36	74.80	-12.5	1,996	-0.63%
2023/12/01	2	72.95	4.3	72.91	72.70	-2.3	1,987	-0.11%
2023/11/30	0	0.00	1	71.90	71.90	-1	2,096	-0.05%
2023/11/29	1	70.80	1	71.00	71.00	0	2,234	0.00%
2023/11/28	0	0.00	2	70.60	70.70	-2	2,705	-0.07%
2023/11/27	9.3	70.47	6.2	70.51	69.80	3.1	2,958	0.10%
2023/11/24	1	69.00	0	0.00	68.70	1	2,948	0.03%
2023/11/22	0.3	68.30	2	68.20	67.90	-1.7	2,972	-0.06%
2023/11/21	0	67.80	0	0.00	67.80	0	2,978	0.00%
2023/11/20	1	67.70	0	0.00	67.70	1	2,984	0.03%
2023/11/17	1	68.10	1	67.70	67.60	0	3,003	0.00%
2023/11/16	0.1	68.30	1	67.70	67.70	-0.9	3,000	-0.03%
2023/11/15	1	69.90	0	0.00	69.10	1	3,000	0.03%
2023/11/14	1.2	69.52	0	0.00	69.50	1.2	3,011	0.04%
2023/11/13	11.2	69.88	0	0.00	69.60	11.2	3,025	0.37%
2023/11/10	1	71.30	1	70.80	70.70	0	3,039	0.00%
2023/11/09	0.4	72.20	1	73.90	72.00	-0.6	3,059	-0.02%
2023/11/08	1	72.80	2	73.05	72.80	-1	3,140	-0.03%
2023/11/07	2.1	73.39	1	72.90	72.90	1.1	3,233	0.03%
2023/11/06	0	0.00	4	73.35	73.10	-4	3,228	-0.13%
2023/11/03	0	0.00	1	71.70	71.30	-1	3,204	-0.03%
2023/11/01	1	69.80	2	69.75	69.70	-1	3,206	-0.03%
2023/10/31	1	69.50	0.2	70.00	69.60	0.8	3,219	0.02%
2023/10/27	0	0.00	2	70.90	70.80	-2	3,249	-0.06%
2023/10/26	3	70.30	3	70.33	69.60	0	3,261	0.00%
2023/10/24	2	70.65	2	70.70	71.00	0	3,262	0.00%
2023/10/23	4	70.75	3	70.40	70.50	1	3,266	0.03%
2023/10/20	1	68.80	0	0.00	68.70	1	3,254	0.03%
2023/10/19	0	70.50	2	70.70	70.20	-2	3,244	-0.06%
2023/10/18	3	70.00	2.1	70.89	69.70	0.9	3,254	0.03%
2023/10/17	0.1	72.50	0	0.00	72.30	0.1	3,239	0.00%
2023/10/16	2	74.40	2	74.30	73.70	0	3,256	0.00%
2023/10/13	0	0.00	4	72.60	72.70	-4	3,238	-0.12%
2023/10/12	0	0.00	1	73.00	72.90	-1	3,244	-0.03%
2023/10/11	3	74.73	2	73.60	72.10	1	3,236	0.03%
2023/10/06	14	75.69	31	75.80	76.20	-17	3,216	-0.53%
2023/10/05	1	74.10	1.3	73.86	74.00	-0.3	3,163	-0.01%
2023/10/04	5	73.88	3	73.40	73.40	2	3,160	0.06%
2023/10/03	4	74.40	1	75.30	74.00	3	3,151	0.10%
2023/10/02	21	72.98	5	73.38	73.60	16	3,077	0.52%
2023/09/28	1	73.30	2	73.40	72.80	-1	3,076	-0.03%
2023/09/26	0.1	72.64	2.1	72.22	72.00	-2	3,062	-0.07%
2023/09/25	2	73.80	0	0.00	73.30	2	3,057	0.07%
2023/09/21	0	71.90	0	0.00	72.10	0	3,087	0.00%
2023/09/20	0	73.50	0	0.00	73.00	0	3,081	0.00%
2023/09/19	2	73.50	3	73.83	73.70	-1	3,079	-0.03%
2023/09/18	2	73.75	1	72.60	72.60	1	3,054	0.03%
2023/09/15	0	0.00	1	73.40	73.50	-1	3,046	-0.03%
2023/09/14	0.1	73.71	2.5	73.33	73.50	-2.4	3,022	-0.08%
2023/09/13	1.1	73.60	2	73.90	73.90	-0.9	3,015	-0.03%
2023/09/12	1	70.79	4	70.55	70.00	-3	2,982	-0.10%
2023/09/11	3	73.57	12	72.83	72.00	-9	2,948	-0.31%
2023/09/08	2	73.35	2.8	73.57	73.40	-0.7	2,883	-0.03%
2023/09/07	2	72.85	4.8	73.25	72.70	-2.8	2,863	-0.10%
2023/09/06	7.1	72.98	6	73.42	72.50	1.1	2,844	0.04%
2023/09/05	11.2	71.01	6.5	70.70	72.70	4.7	2,784	0.17%
2023/09/04	8.4	73.88	15.2	73.19	72.70	-6.8	2,640	-0.26%
2023/09/01	50.9	79.11	23	78.37	77.60	27.9	2,495	1.12%
2023/08/31	17.5	76.25	9.6	76.26	76.30	7.9	2,029	0.39%
2023/08/30	0	0.00	6.7	69.40	69.40	-6.7	1,765	-0.38%
2023/08/29	0	0.00	3	63.50	63.10	-3	1,747	-0.17%
2023/08/25	5	61.26	2.2	60.96	60.90	2.8	1,738	0.16%
2023/08/24	4	61.58	1	62.00	61.20	3	1,739	0.17%
2023/08/23	1	62.80	0	0.00	62.30	1	1,741	0.06%
2023/08/22	1	63.30	0	0.00	62.80	1	1,736	0.06%
2023/08/21	2	63.80	3.2	63.59	63.00	-1.2	1,769	-0.07%
2023/08/18	2	61.50	0	0.00	61.00	2	1,762	0.11%
2023/08/17	0	0.00	0.2	62.50	62.50	-0.2	1,804	-0.01%
2023/08/16	0	0.00	0.6	63.46	63.50	-0.6	1,798	-0.03%
2023/08/14	1	62.69	3	62.90	62.70	-2	1,747	-0.11%
2023/08/11	0	0.00	3	62.37	62.50	-3	1,653	-0.18%
2023/08/08	0.1	59.20	0	0.00	59.10	0.1	1,592	0.01%
2023/08/07	0.1	59.30	0.1	59.30	59.00	0.1	1,611	0.00%
2023/08/04	0	0.00	2.3	58.48	59.00	-2.3	1,619	-0.14%
2023/08/02	2	57.95	2	58.38	57.80	0	1,627	0.00%
2023/08/01	0	0.00	1	57.90	57.00	-1	1,638	-0.06%
2023/07/31	4	57.40	0	0.00	57.00	4	1,660	0.24%
2023/07/28	1	58.40	0	0.00	58.40	1	1,657	0.06%
2023/07/27	2	59.40	0	0.00	58.80	2	1,682	0.12%
2023/07/26	3	59.00	3	60.00	58.70	0	1,689	0.00%
2023/07/21	1	62.30	0	0.00	60.40	1	1,724	0.06%
2023/07/19	0	0.00	5	61.36	60.90	-5	1,827	-0.27%
2023/07/17	0	59.80	1.1	59.54	60.30	-1	1,953	-0.05%
2023/07/14	0	0.00	0.4	58.00	57.80	-0.4	1,999	-0.02%
2023/07/13	1	58.00	0	0.00	57.50	1	2,108	0.05%
2023/07/11	0	0.00	31	60.29	60.00	-31	2,941	-1.05%
2023/07/10	31	60.59	0	0.00	60.30	31	2,989	1.04%
2023/07/06	1	60.60	0.2	60.60	60.50	0.8	3,018	0.03%
2023/07/05	1	61.50	0	0.00	61.10	1	3,025	0.03%
2023/07/03	0.2	61.40	0	0.00	61.10	0.2	3,076	0.01%
2023/06/30	0	0.00	21	61.91	61.60	-21	3,072	-0.68%
2023/06/28	0	0.00	0.4	61.20	61.30	-0.4	3,035	-0.01%
2023/06/27	0	60.40	1	60.80	60.50	-1	3,057	-0.03%
2023/06/21	1.2	59.85	2.6	59.90	60.00	-1.4	3,074	-0.05%
2023/06/19	0	62.00	5	62.00	61.00	-5	3,094	-0.16%
2023/06/16	0	0.00	2.1	61.68	61.50	-2.1	3,100	-0.07%
2023/06/14	0.2	59.70	31	59.72	59.40	-30.8	3,105	-0.99%
2023/06/13	30.4	59.73	0	0.00	59.50	30.4	3,129	0.97%
2023/06/12	0	0.00	30	60.71	60.30	-30	3,157	-0.95%
2023/06/09	23	61.20	15	61.50	61.20	8	3,173	0.25%
2023/06/08	22	61.34	0	0.00	61.10	22	3,238	0.68%
2023/06/07	1	62.40	1	61.90	61.90	0	3,353	0.00%
2023/06/06	1	62.60	30	62.10	62.60	-29	3,492	-0.83%
2023/06/05	30	61.40	1	61.60	61.40	29	3,513	0.83%
2023/06/02	0	0.00	2	62.00	61.50	-2	3,541	-0.06%
2023/05/30	0.5	62.40	0	62.10	61.90	0.5	3,663	0.01%
2023/05/29	0	0.00	0.2	63.30	62.60	-0.2	3,766	-0.01%
2023/05/25	1	65.20	1	63.50	63.50	0	3,810	0.00%
2023/05/23	4	62.83	7	63.34	63.60	-3	3,818	-0.08%
2023/05/22	0	0.00	1	60.40	60.40	-1	3,809	-0.03%
2023/05/19	5	59.90	5	59.00	58.80	0	3,904	0.00%
2023/05/17	1	59.20	0	0.00	59.10	1	3,946	0.03%
2023/05/12	1	58.50	1	59.10	60.00	0	4,033	0.00%
2023/05/11	1.3	60.82	0	0.00	60.40	1.3	4,047	0.03%
2023/05/10	0	61.40	0	0.00	62.70	0	4,056	0.00%
2023/05/09	0	0.00	1	62.40	61.70	-1	4,103	-0.02%
2023/05/08	0	0.00	36.1	64.15	63.60	-36.1	4,094	-0.88%
2023/05/05	4	65.85	2.2	65.50	65.50	1.8	4,068	0.04%
2023/05/04	0	0.00	1.5	63.16	63.50	-1.5	4,039	-0.04%
2023/05/02	0	0.00	0.1	66.40	65.60	-0.1	4,029	0.00%
2023/04/28	0	0.00	0.5	66.10	65.90	-0.5	4,036	-0.01%
2023/04/27	0	0.00	2	66.70	65.70	-2	4,041	-0.05%
2023/04/26	4	66.78	2	66.60	66.50	2	4,036	0.05%
2023/04/25	2.1	68.51	1	68.80	67.50	1.1	4,029	0.03%
2023/04/24	7	68.90	4	68.28	67.60	3	3,998	0.08%
2023/04/21	38	67.36	41	67.65	65.70	-3	3,913	-0.08%
2023/04/20	21	69.56	5	71.02	68.50	16	3,880	0.41%
2023/04/19	1	68.40	3.4	69.15	69.40	-2.4	3,802	-0.06%
2023/04/18	3	68.87	11.5	68.97	67.50	-8.5	3,811	-0.22%
2023/04/17	89.1	70.73	31.3	70.48	69.90	57.9	3,746	1.54%
2023/04/14	14.4	67.66	19.5	68.15	69.30	-5.1	3,283	-0.16%
2023/04/13	0	0.00	8.3	63.00	63.00	-8.3	3,004	-0.28%
2023/04/12	2	57.05	2	57.40	57.30	0	3,133	0.00%
2023/04/11	5	57.38	39	56.81	56.90	-34	3,152	-1.08%
2023/04/10	5	59.38	3	58.30	58.10	2	3,158	0.06%
2023/04/07	13	59.56	45	59.10	59.30	-32	3,155	-1.01%
2023/04/06	39	58.59	40	58.69	58.50	-1	3,158	-0.03%
2023/03/31	28	57.79	18	58.00	57.90	10	3,155	0.32%
2023/03/30	22	57.80	52	57.48	57.80	-30	3,198	-0.94%
2023/03/29	37	57.15	32	57.55	57.20	5	3,240	0.15%
2023/03/28	0	0.00	1	56.80	56.80	-1	3,283	-0.03%
2023/03/27	33	58.30	35	58.34	58.30	-2	3,262	-0.06%
2023/03/24	34	57.88	0	0.00	57.90	34	3,271	1.04%
2023/03/23	2	57.05	0	0.00	56.80	2	3,279	0.06%
2023/03/21	10	57.71	31	57.29	57.90	-21	3,297	-0.64%
2023/03/20	21	56.10	4	56.20	56.70	17	3,307	0.51%
2023/03/17	0.2	56.70	0	0.00	56.80	0.2	3,335	0.01%
2023/03/16	2.3	57.59	1	58.10	56.40	1.3	3,347	0.04%
2023/03/15	4	58.63	13	58.15	59.50	-9	3,367	-0.27%
2023/03/14	1	57.30	16	57.41	57.20	-15	3,453	-0.43%
2023/03/13	24.4	57.68	0	0.00	57.00	24.4	3,474	0.70%
2023/03/10	21	61.04	14.7	61.54	60.40	6.3	3,440	0.18%
2023/03/09	49	60.13	29	60.40	62.10	20	3,367	0.59%
2023/03/08	10	55.89	0	0.00	56.50	10	3,287	0.30%
2023/03/07	15.2	56.24	15	56.23	56.40	0.2	3,378	0.01%
2023/03/06	2.1	55.96	11	56.02	55.70	-8.9	3,475	-0.26%
2023/03/03	14.1	56.54	57.1	56.91	56.40	-43	3,480	-1.23%
2023/03/02	36.1	56.59	27	57.21	56.60	9.1	3,467	0.26%
2023/03/01	11.8	57.68	15.5	57.36	57.20	-3.7	3,427	-0.11%
2023/02/24	26	62.51	0	0.00	61.70	26	3,384	0.77%
2023/02/23	2.5	61.75	32.3	61.58	63.00	-29.8	3,416	-0.87%
2023/02/22	35.2	61.71	35	62.01	61.10	0.2	3,423	0.01%
2023/02/21	2.2	63.62	0	0.00	63.00	2.2	3,599	0.06%
2023/02/20	17	62.53	1	63.20	63.30	16	3,668	0.44%
2023/02/17	19.6	64.46	27	64.99	63.80	-7.4	3,653	-0.20%
2023/02/16	0	67.65	1	67.80	67.10	-1	3,593	-0.03%
2023/02/15	8	67.70	8	68.50	67.70	0	3,653	0.00%
2023/02/14	31	68.23	0	0.00	68.10	31	3,696	0.84%
2023/02/13	11.6	69.13	10	69.40	68.20	1.6	3,811	0.04%
2023/02/10	6	73.47	31	73.91	71.50	-25	3,829	-0.65%
2023/02/09	56	73.89	16	75.76	73.50	40	4,065	0.98%
2023/02/08	25	76.42	84	76.51	75.20	-59	4,044	-1.46%
2023/02/07	32	77.82	57	76.01	77.20	-25	4,045	-0.62%
2023/02/06	32	73.63	34	74.78	73.60	-2	4,038	-0.05%
2023/02/03	10	74.60	0	0.00	74.20	10	4,100	0.24%
2023/02/02	1	74.80	1	75.10	75.00	0	4,114	0.00%
2023/02/01	0	0.00	6	73.80	74.30	-6	4,171	-0.14%
2023/01/31	0	0.00	3	73.30	73.40	-3	4,232	-0.07%
2023/01/30	0	72.20	1	72.50	71.80	-1	4,322	-0.02%
2023/01/17	30	71.25	0	0.00	71.20	30	4,389	0.68%
2023/01/16	1	72.50	1	72.40	73.30	0	4,494	0.00%
2023/01/13	0	0.00	5	72.00	72.00	-5	4,632	-0.11%
2023/01/12	13	71.67	0	0.00	71.00	13	4,681	0.28%
2023/01/10	2	73.30	7	73.30	73.20	-5	4,728	-0.11%
2023/01/09	1	75.00	0	0.00	75.20	1	4,756	0.02%
2023/01/06	6	73.18	7	74.30	72.90	-1	4,788	-0.02%
2023/01/05	10	72.55	12	72.30	73.50	-2	4,804	-0.04%
2023/01/04	6	69.80	19	69.16	70.80	-13	4,912	-0.26%
2023/01/03	14	66.11	24.2	67.41	67.90	-10.2	4,958	-0.21%
2022/12/30	25	65.94	52	64.37	69.50	-27	4,921	-0.55%
2022/12/29	1	67.80	10	67.70	68.00	-9	4,795	-0.19%
2022/12/28	21	71.32	13	70.06	68.60	8	4,816	0.17%
2022/12/27	26	72.50	6	72.98	73.00	20	4,830	0.41%
2022/12/26	6	74.50	6	73.68	73.00	0	4,857	0.00%
2022/12/23	5	70.60	30	71.18	71.10	-25	4,876	-0.51%
2022/12/22	31	70.87	2	70.90	70.90	29	4,939	0.59%
2022/12/21	1	70.20	1	71.20	71.20	0	4,991	0.00%
2022/12/20	3	74.20	4	74.35	72.00	-1	5,026	-0.02%
2022/12/19	0	0.00	30	76.96	76.40	-30	5,090	-0.59%
2022/12/16	35	76.87	9	77.00	76.30	26	5,213	0.50%
2022/12/14	3	78.60	5	80.42	80.90	-2	5,426	-0.04%
2022/12/13	1	80.40	1	80.10	80.00	0	5,462	0.00%
2022/12/12	2	80.20	0	0.00	79.30	2	5,510	0.04%
2022/12/08	112	81.78	2	80.55	81.80	110	5,606	1.96%	大買/鉅額交易
2022/12/07	12	80.02	117	81.87	79.10	-105	5,618	-1.87%	大賣/鉅額交易
2022/12/06	28	84.51	11	82.46	81.40	17	5,603	0.30%
2022/12/05	2	82.80	1	82.40	82.80	1	5,522	0.02%
2022/12/02	0	0.00	2	81.70	80.90	-2	5,491	-0.04%
2022/12/01	1	80.60	10.3	80.91	80.70	-9.3	5,476	-0.17%
2022/11/30	20	79.90	2	79.75	81.00	18	5,472	0.33%
2022/11/29	35	77.13	16	78.70	79.40	19	5,442	0.35%
2022/11/28	76	74.34	118.4	74.01	74.90	-42.4	5,366	-0.79%	大賣/
2022/11/25	32	77.13	0.2	78.00	75.70	31.8	5,464	0.58%
2022/11/24	2	78.15	4	77.70	77.80	-2	5,488	-0.04%
2022/11/23	5	79.20	4	78.93	78.60	1	5,484	0.02%
2022/11/22	77	78.44	81	80.37	78.10	-4	5,474	-0.07%
2022/11/21	14	81.45	0	0.00	80.20	14	5,421	0.26%
2022/11/18	63	79.86	6.1	80.32	79.40	56.9	5,382	1.06%
2022/11/17	11	80.98	81	81.71	79.30	-70	5,383	-1.30%
2022/11/16	8	80.39	3	77.33	84.10	5	5,176	0.10%
2022/11/15	81.1	75.65	11	75.30	76.50	70.1	5,100	1.37%
2022/11/14	0	0.00	62	74.74	75.80	-62	5,076	-1.22%
2022/11/11	0.4	74.10	21	73.14	73.50	-20.7	5,037	-0.41%
2022/11/10	22	71.17	21	72.50	71.20	1	4,983	0.02%
2022/11/09	11	69.20	4.9	69.79	71.80	6.1	4,916	0.12%
2022/11/08	7	68.57	22	68.17	66.80	-15	4,810	-0.31%
2022/11/07	33.1	70.35	10	69.77	68.50	23.1	4,729	0.49%
2022/11/04	5	72.80	0	0.00	73.70	5	4,460	0.11%
2022/11/03	21	67.03	0	0.00	67.00	21	4,479	0.47%
2022/11/02	23	66.84	4	67.28	67.80	19	4,444	0.43%
2022/11/01	32	65.18	2	66.20	65.00	30	4,398	0.68%
2022/10/31	1	64.80	11	64.15	64.40	-10	4,339	-0.23%
2022/10/28	17.1	63.92	5	63.94	63.60	12.1	4,406	0.27%
2022/10/27	2	64.45	5	63.24	65.50	-3	4,367	-0.07%
2022/10/26	5	63.20	7	62.57	63.60	-2	4,376	-0.05%
2022/10/25	5.1	64.29	27	64.46	65.20	-22	4,280	-0.51%
2022/10/24	22	65.85	25	63.30	63.00	-3	4,208	-0.07%
2022/10/21	10	61.72	59	61.27	60.50	-49	4,104	-1.19%
2022/10/20	42	66.20	16	66.00	66.30	26	3,973	0.65%
2022/10/17	41	68.83	27.2	66.66	70.80	13.8	3,888	0.35%
2022/10/14	15	69.67	15	70.64	69.70	0	3,836	0.00%
2022/10/13	9	71.10	9	72.06	68.80	0	3,779	0.00%
2022/10/12	13	73.80	10	73.58	73.20	3	3,689	0.08%
2022/10/11	14	69.69	14.3	69.86	69.60	-0.3	3,548	-0.01%
2022/10/07	34	75.79	35	76.47	75.10	-1	3,465	-0.03%
2022/10/06	11.1	76.96	13	78.35	77.20	-1.9	3,418	-0.06%
2022/10/05	21	78.73	31.2	79.68	78.50	-10.2	3,383	-0.30%
2022/10/04	35	81.78	2	80.90	80.80	33	3,366	0.98%
2022/10/03	11	80.42	41	79.75	79.60	-30	3,337	-0.90%
2022/09/30	10	78.75	0.5	77.50	79.70	9.5	3,309	0.29%
2022/09/29	24	79.67	23.3	80.90	79.60	0.7	3,262	0.02%
2022/09/28	34	79.63	34.9	82.52	78.80	-0.9	3,213	-0.03%
2022/09/27	19.5	86.40	1	85.40	86.90	18.5	3,177	0.58%
2022/09/26	1	86.30	45	86.44	85.60	-44	3,159	-1.39%
2022/09/23	24.1	88.69	27	90.15	88.40	-2.9	3,087	-0.09%
2022/09/22	29.5	94.54	20	95.41	95.50	9.5	2,972	0.32%
2022/09/21	20	97.07	32	95.00	95.30	-12	2,867	-0.42%
2022/09/20	27	104.04	25.5	100.99	101.50	1.5	2,744	0.06%
2022/09/19	15.1	103.20	18	102.56	102.50	-2.9	2,755	-0.11%
2022/09/16	23	108.48	25.5	109.29	106.50	-2.4	2,761	-0.09%
2022/09/15	1	116.99	1	117.50	115.00	0	2,694	0.00%
2022/09/14	41	116.87	33.1	118.42	116.50	7.9	2,691	0.29%
2022/09/13	6	123.00	3.3	122.72	121.50	2.7	2,654	0.10%
2022/09/12	1	127.00	0.4	126.25	127.50	0.6	2,622	0.02%
2022/09/07	6.2	129.61	0	0.00	129.50	6.2	2,580	0.24%
2022/09/06	1	136.36	8.1	134.01	132.50	-7	2,569	-0.27%
2022/09/05	3.1	138.80	7.4	138.96	136.50	-4.3	2,551	-0.17%
2022/09/02	16	139.47	3	137.50	137.50	13	2,534	0.51%
2022/09/01	31.7	141.00	22	142.80	136.00	9.7	2,489	0.39%
2022/08/31	3	137.00	10.4	145.13	147.00	-7.4	2,260	-0.33%
2022/08/30	13.7	132.11	3.2	133.88	134.00	10.4	2,205	0.47%
2022/08/29	4	131.00	27.4	130.30	132.50	-23.4	2,191	-1.07%
2022/08/26	5	132.00	13	131.62	132.00	-8	2,180	-0.37%
2022/08/25	10	133.25	9	132.06	131.50	1	2,162	0.05%
2022/08/24	5	133.10	17	131.88	133.50	-12	2,135	-0.56%
2022/08/23	18	129.92	18	132.06	129.00	0	2,083	0.00%
2022/08/22	18	130.81	19	133.34	130.50	-1	2,066	-0.05%
2022/08/19	17	133.94	14	135.39	132.00	3	2,045	0.15%
2022/08/18	15	134.00	1.1	135.55	134.00	13.9	2,038	0.68%
2022/08/17	18	135.28	17	137.00	135.00	1	2,040	0.05%
2022/08/16	3	134.17	16	133.66	133.50	-13	2,027	-0.64%
2022/08/15	2	129.00	0	0.00	132.00	2	2,019	0.10%
2022/08/12	16	132.56	1	132.50	132.00	15	2,004	0.75%
2022/08/11	1.1	135.00	3	135.00	133.50	-1.9	2,010	-0.09%
2022/08/10	3	134.00	2	133.75	134.00	1	2,027	0.05%
2022/08/09	7	140.93	0.3	141.00	140.50	6.7	2,018	0.33%
2022/08/08	2	139.50	1	140.00	140.00	1	2,148	0.05%
2022/08/05	3.2	142.04	2.5	141.54	143.00	0.8	2,159	0.04%
2022/08/04	9.3	143.45	7.1	142.89	140.50	2.2	2,193	0.10%
2022/08/03	3	138.50	0	0.00	139.00	3	2,114	0.14%
2022/08/02	6.4	196.36	6	188.42	188.00	0.4	2,109	0.02%
2022/08/01	1	204.00	4	206.25	208.50	-3	2,042	-0.15%
2022/07/29	1	206.00	0	0.00	206.00	1	2,027	0.05%
2022/07/28	0.1	206.00	0	0.00	204.50	0.1	2,048	0.00%
2022/07/27	1	197.02	9	200.28	204.50	-8	2,073	-0.39%
2022/07/26	1	198.00	0.1	198.50	197.50	0.9	2,078	0.04%
2022/07/25	3.1	196.38	10	196.55	199.00	-7	2,080	-0.33%
2022/07/22	3	197.50	3	198.17	195.00	0	2,070	0.00%
2022/07/21	0	0.00	1	185.00	191.50	-1	2,057	-0.05%
2022/07/20	1.1	183.45	10	182.50	183.50	-9	2,064	-0.43%
2022/07/19	0.1	180.00	2	180.00	179.50	-1.9	2,119	-0.09%
2022/07/18	18	182.58	11	184.73	181.50	7	2,226	0.31%
2022/07/15	10	177.00	2	177.00	177.50	8	2,237	0.36%
2022/07/13	2	179.00	11	172.50	174.50	-9	2,253	-0.40%
2022/07/12	14	170.18	13	170.69	168.00	1	2,262	0.04%
2022/07/11	12	175.17	3	176.00	177.50	9	2,275	0.40%
2022/07/08	1	177.00	1	177.00	177.00	0	2,284	0.00%
2022/07/07	4	176.63	1	177.50	180.00	3	2,298	0.13%
2022/07/06	4	180.00	2	179.25	174.00	2	2,297	0.09%
2022/07/05	12	171.88	14.1	172.94	177.00	-2.1	2,318	-0.09%
2022/07/04	6	177.92	6	177.17	174.50	0	2,264	0.00%
2022/07/01	4	199.50	5	198.30	193.50	-1	2,210	-0.04%
2022/06/30	3	205.83	2	204.75	205.00	1	2,177	0.05%
2022/06/29	3	206.67	2	208.00	205.50	1	2,191	0.05%
2022/06/28	3	206.83	4	206.75	206.00	-1	2,193	-0.05%
2022/06/27	16.1	209.50	2	209.50	209.00	14.1	2,179	0.65%
2022/06/24	5	225.10	5	226.80	226.00	0	2,117	0.00%
2022/06/23	4.1	220.08	34.4	225.52	226.50	-30.3	2,090	-1.45%
2022/06/20	0	0.00	5	215.95	205.50	-5	2,041	-0.25%
2022/06/17	2	218.50	1.1	218.09	220.00	0.9	2,044	0.04%
2022/06/16	20	220.00	1.2	221.66	220.00	18.8	2,092	0.90%
2022/06/15	0	0.00	0.1	219.55	217.00	-0.1	2,113	-0.01%
2022/06/14	2.2	214.44	2	215.50	218.00	0.2	2,126	0.01%
2022/06/13	25.2	212.99	26.3	211.08	210.00	-1.1	2,115	-0.05%
2022/06/10	1	221.50	0	0.00	220.00	1	2,146	0.05%
2022/06/09	0.1	221.50	0	0.00	220.50	0.1	2,152	0.00%
2022/06/08	4.4	223.14	0	0.00	222.00	4.4	2,162	0.20%
2022/06/07	1.4	223.30	0	0.00	222.50	1.4	2,150	0.06%
2022/06/06	1.2	227.65	14.1	225.63	221.00	-13	2,150	-0.60%
2022/06/02	11.1	219.55	0	0.00	219.00	11.1	2,158	0.51%
2022/06/01	1	220.50	0.1	222.50	220.50	1	2,186	0.04%
2022/05/31	0.1	220.00	0	0.00	223.50	0.1	2,196	0.00%
2022/05/30	0	221.50	0	0.00	221.00	0	2,203	0.00%
2022/05/27	3.1	217.68	2	217.50	217.00	1.1	2,263	0.05%
2022/05/26	0	0.00	4	219.00	217.00	-4	2,273	-0.18%
2022/05/25	1	220.00	1.4	221.79	221.00	-0.4	2,286	-0.02%
2022/05/24	2.4	221.24	5	221.00	216.50	-2.6	2,317	-0.11%
2022/05/23	1.3	227.54	1	227.50	225.00	0.3	2,309	0.01%
2022/05/20	0.1	231.00	0	0.00	229.00	0.1	2,318	0.01%
2022/05/19	5	225.01	0	0.00	231.00	5	2,316	0.22%
2022/05/18	2	231.50	0.2	234.50	229.50	1.8	2,329	0.08%
2022/05/17	1	232.95	0.1	230.08	228.00	0.9	2,362	0.04%
2022/05/16	22	229.27	10.3	226.83	234.00	11.7	2,499	0.47%
2022/05/13	0	0.00	1	209.00	216.00	-1	2,372	-0.04%
2022/05/12	6.1	201.25	6	203.38	196.50	0.1	2,364	0.00%
2022/05/11	0	0.00	0.1	212.50	210.50	-0.1	2,321	0.00%
2022/05/10	1	217.47	0	0.00	215.00	1	2,314	0.04%
2022/05/09	1	233.50	2	225.28	222.50	-1	2,323	-0.04%
2022/05/06	1	230.62	0	231.00	233.50	1	2,330	0.04%
2022/05/05	15.1	234.66	13	233.62	234.00	2	2,330	0.09%
2022/05/04	6.1	242.64	1.1	237.77	236.00	5	2,328	0.22%
2022/05/03	3.2	252.23	0.1	256.00	248.50	3.1	2,308	0.13%
2022/04/29	0.3	253.17	0.2	255.00	250.50	0.1	2,320	0.00%
2022/04/28	0	0.00	4.2	255.25	254.00	-4.2	2,351	-0.18%
2022/04/27	1	260.00	2	258.90	256.50	-1	2,375	-0.04%
2022/04/26	4.2	256.68	0	0.00	255.50	4.2	2,414	0.17%
2022/04/25	6	268.00	3.2	266.45	262.00	2.8	2,696	0.10%
2022/04/22	5	278.79	11	276.73	268.00	-6	2,720	-0.22%
2022/04/21	5	264.70	1	264.50	265.00	4	2,647	0.15%
2022/04/20	3	257.02	6	265.00	267.50	-3	2,630	-0.11%
2022/04/19	4	259.75	3	260.17	256.50	1	2,624	0.04%
2022/04/18	3	260.00	0	0.00	260.00	3	2,634	0.11%
2022/04/14	1	267.00	0.1	268.05	264.50	0.9	2,599	0.03%
2022/04/13	0.1	262.00	2	268.00	268.00	-1.9	2,587	-0.07%
2022/04/12	2	260.00	0.1	265.00	258.50	1.9	2,586	0.07%
2022/04/11	3.1	266.22	6	267.67	263.00	-2.9	2,591	-0.11%
2022/04/08	0	253.00	0	0.00	261.00	0	2,609	0.00%
2022/04/07	0	0.00	1	257.00	250.50	-1	2,645	-0.04%
2022/04/06	3	261.83	0	263.00	260.00	3	2,632	0.11%
2022/04/01	4	266.50	4	269.88	263.50	0	2,639	0.00%
2022/03/31	0	265.00	2	264.00	267.00	-2	2,635	-0.08%
2022/03/30	1	264.00	1	266.00	267.50	0	2,622	0.00%
2022/03/29	2	264.00	0.1	264.00	263.50	2	2,619	0.07%
2022/03/28	0	0.00	2	267.75	262.50	-2	2,606	-0.08%
2022/03/25	6	267.83	2.5	270.44	262.50	3.5	2,584	0.14%
2022/03/24	0.1	268.00	1	270.00	271.00	-0.9	2,603	-0.03%
2022/03/23	1	270.92	2	269.00	268.50	-1	2,611	-0.04%
2022/03/22	2.2	263.63	4	264.13	265.00	-1.8	2,606	-0.07%
2022/03/21	3.1	270.93	7.2	266.47	268.00	-4.1	2,607	-0.16%
2022/03/18	0.1	257.00	5	258.90	263.00	-4.9	2,572	-0.19%
2022/03/17	0	0.00	3	253.67	254.00	-3	2,558	-0.12%
2022/03/16	2.3	247.13	2	250.00	247.00	0.3	2,562	0.01%
2022/03/15	2.3	252.56	10	253.50	247.00	-7.7	2,641	-0.29%
2022/03/14	0	0.00	0	246.50	247.00	0	2,652	0.00%
2022/03/11	1.4	236.32	1	236.00	242.50	0.4	2,655	0.01%
2022/03/10	4	241.38	1	241.50	242.00	3	2,655	0.11%
2022/03/08	0	0.00	0	233.50	232.00	0	2,669	0.00%
2022/03/07	14.1	245.06	10.1	243.51	241.50	4	2,654	0.15%
2022/03/04	4	251.38	2.1	252.21	251.50	1.9	2,648	0.07%
2022/03/03	0	253.77	0	0.00	251.00	0	2,685	0.00%
2022/03/02	7	255.64	13	252.62	252.00	-6	2,717	-0.22%
2022/03/01	2	232.00	13	234.46	242.00	-11	2,670	-0.41%
2022/02/25	27	233.20	20	233.55	233.50	7	2,679	0.26%
2022/02/24	12.1	232.11	0	0.00	230.00	12.1	2,718	0.44%
2022/02/23	0	246.50	1	249.50	246.50	-1	2,701	-0.04%
2022/02/22	0	245.50	6.1	246.01	245.00	-6.1	2,701	-0.22%
2022/02/21	2	251.25	0.1	251.00	249.50	2	2,702	0.07%
2022/02/18	0.1	249.00	2	249.75	254.00	-1.9	2,697	-0.07%
2022/02/17	10	252.95	0.2	251.17	251.00	9.9	2,693	0.37%
2022/02/16	19.5	274.45	16.4	270.48	261.00	3.2	2,655	0.12%
2022/02/15	1	265.00	1	265.00	265.00	0	2,489	0.00%
2022/02/14	3.1	243.67	0	0.00	241.00	3.1	2,483	0.12%
2022/02/11	1	245.93	1	250.00	244.00	0	2,468	0.00%
2022/02/10	3.1	248.32	1.1	251.93	247.00	2	2,462	0.08%
2022/02/09	2.4	239.97	1	247.00	248.00	1.4	2,472	0.05%
2022/02/08	3	250.15	4	249.75	246.50	-1	2,443	-0.04%
2022/02/07	3	255.00	0	0.00	255.50	3	2,417	0.12%
2022/01/26	2.2	257.85	3	254.83	253.50	-0.8	2,413	-0.03%
2022/01/25	10	264.25	5	263.80	260.00	5	2,393	0.21%
2022/01/24	3	265.33	4	269.75	263.00	-1	2,394	-0.04%
2022/01/21	10	267.60	5.3	266.82	263.00	4.7	2,422	0.20%
2022/01/20	5	262.70	10	260.65	264.50	-5	2,412	-0.21%
2022/01/19	5.3	266.76	8	265.94	261.50	-2.7	2,422	-0.11%
2022/01/18	36.1	281.18	33	278.21	266.00	3.1	2,397	0.13%
2022/01/17	1	262.64	2.3	275.68	283.50	-1.2	2,101	-0.06%
2022/01/14	2.3	262.57	5	261.90	258.00	-2.7	2,030	-0.13%
2022/01/13	1	277.00	0	0.00	271.00	1	2,003	0.05%
2022/01/12	5	278.20	0	0.00	276.00	5	1,988	0.25%
2022/01/11	1	285.00	1	285.50	282.50	0	1,978	0.00%
2022/01/10	1	284.00	3.1	284.91	281.00	-2.1	1,978	-0.10%
2022/01/07	5.1	280.89	6	282.42	279.00	-0.9	2,009	-0.04%
2022/01/06	0	0.00	2	283.75	278.00	-2	2,037	-0.10%
2022/01/05	4	279.88	1.4	281.74	279.00	2.6	2,086	0.12%
2022/01/04	6	274.65	6	275.33	275.00	0	2,087	0.00%
2022/01/03	9.2	280.20	7.5	279.65	279.50	1.8	2,084	0.08%
2021/12/30	5.2	298.41	10.4	298.47	299.00	-5.2	2,070	-0.25%
2021/12/29	1.5	289.47	0.1	290.50	287.50	1.4	2,045	0.07%
2021/12/28	7	291.00	1	286.98	291.00	6	2,115	0.28%
2021/12/27	3.3	285.89	2	286.99	281.00	1.2	2,166	0.06%
2021/12/24	0	293.50	0	295.00	293.00	0	2,167	0.00%
2021/12/23	0.2	294.50	2	296.00	293.00	-1.8	2,173	-0.08%
2021/12/22	1.1	292.50	1.1	292.63	292.50	0	2,196	0.00%
2021/12/21	5.3	294.32	1	293.50	292.50	4.3	2,193	0.19%
2021/12/20	8	302.13	2.6	302.25	299.50	5.4	2,167	0.25%
2021/12/17	0.6	284.57	3.1	291.88	292.00	-2.5	2,118	-0.12%
2021/12/16	0.1	286.50	0.1	287.98	284.00	0	2,101	0.00%
2021/12/15	2.1	283.28	1	284.96	286.00	1	2,097	0.05%
2021/12/14	0.1	279.17	1.2	282.66	279.00	-1.1	2,093	-0.05%
2021/12/13	2.1	282.31	3.4	284.03	278.50	-1.3	2,083	-0.06%
2021/12/10	1.1	283.14	2.1	286.91	285.00	-1	2,093	-0.05%
2021/12/09	3.2	285.24	0.3	287.00	280.00	2.9	2,079	0.14%
2021/12/08	5.1	262.91	22.3	265.19	279.00	-17.2	1,996	-0.86%
2021/12/07	13	252.83	9	252.22	254.00	4	1,949	0.21%
2021/12/06	3	250.00	3.1	256.32	250.00	-0.1	1,965	-0.01%
2021/12/03	8	248.50	12.2	249.47	249.00	-4.2	2,009	-0.21%
2021/12/02	11.3	242.53	12	242.63	241.00	-0.8	2,033	-0.04%
2021/12/01	8	238.81	10	244.40	238.50	-2	2,047	-0.10%
2021/11/30	16.2	242.77	5.1	243.21	241.00	11.1	2,072	0.54%
2021/11/29	4.1	251.30	15.2	253.53	250.00	-11.1	2,094	-0.53%
2021/11/26	14.2	242.98	17.2	243.81	243.50	-3.1	2,086	-0.15%
2021/11/25	11	237.73	12.1	240.66	237.00	-1.1	2,072	-0.05%
2021/11/24	13.3	240.40	11	236.14	240.00	2.3	2,109	0.11%
2021/11/23	16.3	238.79	19.2	242.23	237.00	-2.9	2,132	-0.13%
2021/11/22	12.1	213.48	3.1	209.34	228.00	8.9	2,188	0.41%
2021/11/19	0	209.83	8	212.75	207.50	-8	2,317	-0.34%
2021/11/18	12.1	212.44	6	211.17	214.00	6.1	2,493	0.24%
2021/11/17	4.3	206.16	3	205.33	205.50	1.3	2,609	0.05%
2021/11/16	3	206.50	6	206.83	207.00	-3	2,692	-0.11%
2021/11/15	3	213.83	6	212.42	212.50	-3	2,762	-0.11%
2021/11/12	11	223.32	9	224.78	223.00	2	2,904	0.07%
2021/11/11	11	221.64	10	221.00	221.00	1	3,075	0.03%
2021/11/10	0	0.00	2.2	221.82	220.50	-2.2	3,227	-0.07%
2021/11/09	2	223.50	6	223.83	223.00	-4	3,353	-0.12%
2021/11/08	2.1	231.16	1	231.50	225.50	1.1	3,392	0.03%
2021/11/05	5	223.40	4	223.00	227.50	1	3,411	0.03%
2021/11/04	5	223.50	7	223.79	222.50	-2	3,457	-0.06%
2021/11/03	2	224.49	2	227.50	225.50	0	3,487	0.00%
2021/11/02	13.1	227.46	12	227.88	224.00	1.1	3,499	0.03%
2021/11/01	5.1	229.75	8.1	227.50	226.00	-2.9	3,501	-0.08%
2021/10/29	37.1	249.27	9.1	247.35	240.00	28.1	3,499	0.80%
2021/10/28	4	235.50	12	236.83	240.00	-8	3,475	-0.23%
2021/10/27	1.1	214.48	17.4	214.71	218.50	-16.3	3,510	-0.46%
2021/10/26	2.5	195.28	6.1	200.89	199.00	-3.6	3,496	-0.10%
2021/10/25	3.1	203.51	4.1	203.37	203.50	-1	3,506	-0.03%
2021/10/22	13.1	208.61	3	206.33	208.00	10.1	3,557	0.28%
2021/10/21	2.1	213.73	2	216.00	210.50	0.1	3,590	0.00%
2021/10/20	2	209.00	0	0.00	208.50	2	3,639	0.06%
2021/10/19	3	210.33	2	208.26	210.50	1	3,792	0.03%
2021/10/18	2	211.25	1.3	208.20	208.00	0.8	3,873	0.02%
2021/10/15	9.2	221.27	0	218.50	218.50	9.2	4,080	0.23%
2021/10/14	1	196.54	3	203.35	212.00	-2	4,035	-0.05%
2021/10/13	10.2	205.55	2	195.00	193.00	8.2	4,037	0.20%
2021/10/12	1	208.00	0	0.00	206.00	1	4,080	0.02%
2021/10/08	1	226.00	0.1	223.00	220.00	0.9	4,107	0.02%
2021/10/07	3	224.83	8.1	214.05	229.00	-5.1	4,169	-0.12%
2021/10/06	3	227.50	2	232.75	225.00	1	4,209	0.02%
2021/10/05	4.1	226.79	15.5	229.85	227.00	-11.4	4,217	-0.27%
2021/10/04	2.2	257.80	12.9	257.94	250.50	-10.7	4,162	-0.26%
2021/10/01	10	285.95	1.7	277.50	278.00	8.3	4,119	0.20%
2021/09/30	2.2	272.28	0.1	275.00	273.50	2.1	4,144	0.05%
2021/09/29	2.4	269.10	6	272.33	268.00	-3.6	4,161	-0.09%
2021/09/28	1.1	280.09	0	0.00	279.00	1.1	4,196	0.03%
2021/09/27	1	285.99	0	285.00	282.00	1	4,226	0.02%
2021/09/24	2.2	285.97	2	285.00	285.00	0.2	4,261	0.00%
2021/09/23	0	0.00	0.2	285.24	283.50	-0.2	4,299	0.00%
2021/09/22	2.1	280.52	0.1	281.50	280.50	2	4,409	0.04%
2021/09/17	0	0.00	0.2	287.50	286.00	-0.2	4,478	0.00%
2021/09/16	6.1	287.79	5.5	285.67	284.00	0.6	4,510	0.01%
2021/09/15	4	293.00	3	289.35	290.00	1	4,547	0.02%
2021/09/14	2.2	280.05	6.3	280.90	279.00	-4.1	4,586	-0.09%
2021/09/13	3.2	282.56	1	282.00	282.00	2.2	4,596	0.05%
2021/09/10	0	287.00	0	0.00	285.50	0	4,612	0.00%
2021/09/09	4.1	286.17	4	285.06	284.50	0.1	4,622	0.00%
2021/09/08	2.1	300.34	8.6	298.55	297.00	-6.5	4,607	-0.14%
2021/09/07	13.1	287.80	31.2	290.22	295.00	-18.1	4,622	-0.39%
2021/09/06	1.5	280.29	9.2	280.20	277.50	-7.7	4,732	-0.16%
2021/09/03	19.3	277.68	17.9	281.92	277.00	1.4	4,702	0.03%
2021/09/02	6.4	283.29	7.8	282.91	281.00	-1.5	4,782	-0.03%
2021/09/01	1.2	293.59	1.3	301.17	290.50	-0.1	4,871	0.00%
2021/08/31	1.1	302.02	2.1	304.67	302.50	-1	4,859	-0.02%
2021/08/30	3.1	298.19	5	297.90	299.00	-1.9	4,853	-0.04%
2021/08/27	3.2	289.58	6.1	289.84	289.50	-2.8	4,823	-0.06%
2021/08/26	27.1	288.15	20	289.63	286.00	7.1	4,794	0.15%
2021/08/25	14.1	302.66	25.1	308.94	302.50	-11	4,693	-0.23%
2021/08/24	31.9	314.95	27.7	330.25	304.00	4.2	4,625	0.09%
2021/08/23	19	352.86	9.1	350.36	337.00	9.9	4,507	0.22%
2021/08/20	18.1	350.58	19.3	345.63	355.00	-1.2	4,439	-0.03%
2021/08/19	10.4	329.90	23	339.37	334.00	-12.6	4,391	-0.29%
2021/08/18	20.7	348.60	11.2	354.62	335.50	9.5	4,360	0.22%
2021/08/17	16.3	360.97	14.2	366.68	367.00	2.1	4,269	0.05%
2021/08/16	14.5	328.48	9.2	324.73	339.50	5.3	4,138	0.13%
2021/08/13	13	306.16	43.3	304.99	309.00	-30.3	4,039	-0.75%
2021/08/12	6	288.75	13.3	291.64	289.50	-7.3	4,016	-0.18%
2021/08/11	7	283.07	2	285.00	281.50	5	4,137	0.12%
2021/08/10	5	287.00	3.1	288.70	289.00	1.9	4,281	0.04%
2021/08/09	2.2	281.68	2	278.50	278.00	0.2	4,446	0.00%
2021/08/06	3	284.17	5.1	284.12	283.00	-2.1	4,669	-0.04%
2021/08/05	4	282.38	2.1	286.17	282.00	1.9	4,861	0.04%
2021/08/04	3.5	282.45	6.1	282.55	280.00	-2.6	4,955	-0.05%
2021/08/03	5	287.64	13	286.96	285.00	-8	4,951	-0.16%
2021/08/02	15.8	281.57	5.1	290.23	293.00	10.7	4,925	0.22%
2021/07/30	4.2	278.01	5.1	281.12	277.50	-0.9	4,924	-0.02%
2021/07/29	5.3	278.05	5.2	281.42	280.00	0.1	4,933	0.00%
2021/07/28	2.1	275.77	5.3	277.63	275.50	-3.2	5,018	-0.06%
2021/07/27	9	269.61	9.4	262.78	261.50	-0.4	5,079	-0.01%
2021/07/26	8	278.56	15.2	277.91	278.50	-7.2	5,088	-0.14%
2021/07/23	20.2	259.61	7.2	261.72	263.00	12.9	5,072	0.25%
2021/07/22	8.4	287.27	8	286.21	282.50	0.3	4,993	0.01%
2021/07/21	28.3	305.37	14.4	299.28	299.00	13.9	4,929	0.28%
2021/07/19	9	255.78	5	256.80	255.00	4	4,813	0.08%
2021/07/16	10.1	249.80	7.5	254.88	258.50	2.6	4,793	0.05%
2021/07/15	2.1	232.02	2.3	234.03	241.00	-0.2	4,726	0.00%
2021/07/14	3.5	207.65	8.2	209.06	219.50	-4.8	4,713	-0.10%
2021/07/13	5.7	221.38	21	215.73	210.00	-15.3	4,658	-0.33%
2021/07/12	1.1	232.32	4.1	234.70	232.00	-3	4,584	-0.07%
2021/07/09	3	241.82	2	240.25	239.00	1	4,641	0.02%
2021/07/08	4.1	241.91	1	242.00	241.00	3.1	4,730	0.07%
2021/07/07	4.2	250.19	3.5	250.69	248.50	0.7	4,730	0.02%
2021/07/06	6.2	238.31	3	238.17	235.00	3.2	4,739	0.07%
2021/07/05	5.1	231.63	25	230.78	238.50	-19.9	4,745	-0.42%
2021/07/02	2	239.03	7	239.37	237.50	-5	4,730	-0.11%
2021/07/01	3.1	248.12	9	245.06	243.00	-5.9	4,797	-0.12%
2021/06/30	12.1	246.54	12.1	241.73	247.00	0.1	4,823	0.00%
2021/06/29	15.5	237.56	26.1	236.99	242.00	-10.5	4,876	-0.22%
2021/06/28	9.3	259.11	12	258.38	258.00	-2.7	4,877	-0.06%
2021/06/25	5.1	271.13	3.1	273.00	269.50	2	4,900	0.04%
2021/06/24	12.5	276.26	5	277.99	276.50	7.5	4,923	0.15%
2021/06/23	3.3	273.49	7.2	272.60	275.00	-4	5,050	-0.08%
2021/06/22	1	274.50	3	263.00	255.50	-2	5,062	-0.04%
2021/06/21	2	275.50	18	275.06	272.00	-16	5,161	-0.31%
2021/06/18	5	274.40	4	268.67	270.00	1	5,191	0.02%
2021/06/17	8	246.88	2.1	255.72	260.00	5.9	5,234	0.11%
2021/06/16	10.3	259.21	2.1	264.66	255.00	8.2	5,289	0.15%
2021/06/15	44.7	295.89	19.2	282.14	283.00	25.5	5,283	0.48%
2021/06/11	6	275.50	0	275.50	275.50	6	5,171	0.12%
2021/06/09	27.6	250.50	6	250.50	250.50	21.6	5,214	0.41%
2021/06/08	10	228.00	6.6	205.19	228.00	3.4	5,200	0.07%
2021/06/07	1.1	207.50	2.7	207.50	207.50	-1.7	5,154	-0.03%
2021/06/04	5.2	230.50	10.3	230.50	230.50	-5.1	5,149	-0.10%
2021/06/03	4.1	256.00	5.9	256.00	256.00	-1.8	5,143	-0.03%
2021/06/02	2.1	284.00	0.9	284.00	284.00	1.2	5,146	0.02%
2021/06/01	1.1	315.50	0.1	315.50	315.50	0.9	5,172	0.02%
2021/05/28	13.3	388.30	5.4	393.78	389.00	7.9	5,093	0.15%
2021/05/27	2	406.26	8.1	402.97	402.00	-6.1	5,050	-0.12%
2021/05/26	5	392.20	7.1	393.08	386.00	-2.1	5,024	-0.04%
2021/05/25	9.3	383.60	7	385.93	380.00	2.3	5,073	0.04%
2021/05/24	3.3	382.24	4.2	386.25	396.50	-0.9	5,022	-0.02%
2021/05/21	3	354.19	4	359.88	360.50	-1	5,040	-0.02%
2021/05/20	12.1	349.70	9	352.43	352.00	3.1	5,007	0.06%
2021/05/19	7.1	342.23	15.2	348.29	344.50	-8.1	4,972	-0.16%
2021/05/18	21.2	379.68	12.3	380.93	375.50	9	4,890	0.18%
2021/05/17	15.2	406.91	8.1	412.06	417.00	7.1	4,770	0.15%
2021/05/14	16.4	363.69	23.2	381.05	379.50	-6.8	4,819	-0.14%
2021/05/13	24.6	343.25	11.3	343.34	363.00	13.2	4,773	0.28%
2021/05/12	11.2	326.13	19	327.82	330.00	-7.9	4,696	-0.17%
2021/05/11	8.2	293.82	11.3	294.02	300.00	-3.1	4,539	-0.07%
2021/05/10	2.1	282.19	2.1	283.09	280.00	0	4,515	0.00%
2021/05/07	7	274.86	4	277.87	275.00	3	4,520	0.07%
2021/05/06	11.3	271.07	8.1	274.68	270.00	3.2	4,514	0.07%
2021/05/05	8.2	280.69	2	285.75	287.00	6.2	4,463	0.14%
2021/05/04	9.1	287.89	4.2	281.74	281.00	4.9	4,450	0.11%
2021/05/03	9	307.95	20.4	304.60	310.00	-11.4	4,379	-0.26%
2021/04/29	4	286.62	4.1	289.41	285.00	-0.1	4,273	0.00%
2021/04/28	8.3	280.54	1	276.00	276.00	7.3	4,253	0.17%
2021/04/27	4.4	283.81	17.2	281.36	287.00	-12.8	4,267	-0.30%
2021/04/26	7	270.21	4	271.62	268.50	3	4,210	0.07%
2021/04/23	7	264.36	6	265.83	262.00	1	4,211	0.02%
2021/04/22	6.1	270.05	15.2	266.47	259.00	-9.1	4,191	-0.22%
2021/04/21	4	282.37	3.1	279.16	277.50	0.9	4,115	0.02%
2021/04/20	0	0.00	8.4	283.40	287.00	-8.4	4,124	-0.20%
2021/04/19	5.5	277.55	2.8	281.65	275.00	2.8	4,152	0.07%
2021/04/16	5.1	288.50	4.1	291.35	286.00	1	4,120	0.02%
2021/04/15	3	287.83	6.1	283.58	288.00	-3.1	4,108	-0.08%
2021/04/14	5.2	283.05	5	285.60	282.50	0.2	4,119	0.01%
2021/04/13	22.1	309.15	5.2	299.38	295.00	17	4,048	0.42%
2021/04/12	1	314.00	2.2	314.00	314.00	-1.2	3,950	-0.03%
2021/04/09	5	283.90	7	278.79	285.50	-2	3,977	-0.05%
2021/04/08	3.1	275.01	3.1	274.77	272.50	0	3,999	0.00%
2021/04/07	3	280.17	3	281.15	276.00	0	4,096	0.00%
2021/04/06	12.5	274.29	4.1	276.24	270.00	8.4	4,146	0.20%
2021/04/01	6.2	291.23	4	292.13	289.00	2.2	4,076	0.05%
2021/03/31	6.2	289.42	7	290.93	289.00	-0.8	4,019	-0.02%
2021/03/30	13.3	291.14	3	287.33	296.00	10.3	3,930	0.26%
2021/03/29	5	274.74	8	275.13	284.50	-3	3,829	-0.08%
2021/03/26	3.4	255.11	4	255.88	259.00	-0.6	3,755	-0.02%
2021/03/25	16.5	261.71	7	261.43	253.00	9.5	3,691	0.26%
2021/03/24	8	238.31	4.1	249.00	249.00	3.9	3,517	0.11%
2021/03/23	9.1	222.80	16.1	222.34	226.50	-7	3,432	-0.20%
2021/03/22	2	205.25	3	204.33	206.00	-1	3,317	-0.03%
2021/03/19	4	206.25	1	202.00	202.00	3	3,266	0.09%
2021/03/18	2.1	205.19	3	208.33	208.00	-0.9	3,208	-0.03%
2021/03/17	1	188.00	13	197.31	197.50	-12	3,151	-0.38%
2021/03/16	2	202.50	1	202.48	197.50	1	3,095	0.03%
2021/03/15	5.5	202.65	4	201.88	202.00	1.5	3,068	0.05%
2021/03/12	9.3	203.87	2	206.50	197.00	7.3	3,041	0.24%
2021/03/11	7.1	204.42	4	206.75	214.00	3.1	2,979	0.10%
2021/03/10	0	0.00	2	204.00	205.00	-2	2,905	-0.07%
2021/03/09	0	0.00	1	185.00	196.00	-1	2,892	-0.03%
2021/03/08	1	188.00	1	196.50	188.00	0	2,885	0.00%
2021/03/05	3	195.83	0	190.00	203.50	3	2,886	0.10%
2021/03/03	0	0.00	1	172.50	180.00	-1	2,954	-0.03%
2021/02/26	5	177.30	2	175.25	175.50	3	3,110	0.10%
2021/02/25	12	179.67	4	184.00	185.00	8	3,088	0.26%
2021/02/24	0.1	175.50	1	175.50	175.50	-0.9	3,017	-0.03%
2021/02/23	9.9	209.68	21	221.30	194.50	-11.1	3,047	-0.37%
2021/02/22	1	216.00	0	0.00	216.00	1	2,996	0.03%
2021/02/19	3	196.50	1	196.50	196.50	2	3,019	0.07%
2021/02/18	1	179.00	3	179.00	179.00	-2	3,061	-0.07%
2021/02/17	8	162.38	9	162.94	163.00	-1	3,051	-0.03%
2021/02/05	32	142.77	20	144.38	148.50	12	3,018	0.40%
2021/02/04	16	129.32	18	133.33	135.00	-2	2,799	-0.07%
2021/02/03	5	118.20	31	118.69	123.00	-26	2,649	-0.98%
2021/02/02	4	107.51	5.8	110.00	112.00	-1.8	2,511	-0.07%
2021/02/01	11.8	109.28	11	109.68	110.00	0.8	2,462	0.03%
2021/01/29	1	105.00	0	0.00	103.00	1	2,382	0.04%
2021/01/28	2	107.00	1	108.50	105.50	1	2,359	0.04%
2021/01/27	5	107.50	0	0.00	106.50	5	2,351	0.21%
2021/01/26	0	0.00	5	108.50	107.50	-5	2,376	-0.21%
2021/01/25	4.4	108.64	3.2	109.66	107.50	1.3	2,399	0.05%
2021/01/22	2	105.00	1.1	104.95	104.50	0.9	2,347	0.04%
2021/01/21	13	104.88	3	105.67	103.50	10	2,340	0.43%
2021/01/20	2.3	105.67	3.1	105.52	106.00	-0.9	2,322	-0.04%
2021/01/19	0	0.00	4	102.75	103.00	-4	2,267	-0.18%
2021/01/18	0	0.00	8	102.69	102.00	-8	2,275	-0.35%
2021/01/15	10	99.38	5	99.50	98.20	5	2,249	0.22%
2021/01/14	1	99.30	2	102.00	100.00	-1	2,246	-0.04%
2021/01/13	3	100.83	4	101.25	100.00	-1	2,233	-0.05%
2021/01/12	9	105.17	18	103.56	106.50	-9	2,194	-0.41%
2021/01/08	2	99.45	2	98.25	98.40	0	2,119	0.00%
2021/01/07	16	101.09	1	101.50	100.50	15	2,111	0.71%
2021/01/06	2	96.70	3	96.60	95.40	-1	2,092	-0.05%
2021/01/05	1	98.00	3	98.77	97.60	-2	2,115	-0.09%
2021/01/04	3.1	97.47	12	98.35	96.70	-8.9	2,119	-0.42%
2020/12/31	3.1	106.90	10	106.15	103.00	-6.9	2,074	-0.33%
2020/12/30	5	110.90	5	112.70	110.00	0	1,991	0.00%
2020/12/29	5	106.59	26.2	106.16	109.50	-21.2	1,865	-1.14%
2020/12/28	1	99.80	2	99.30	99.60	-1	1,777	-0.06%
2020/12/25	0	0.00	0.1	96.00	95.90	-0.1	1,760	-0.01%
2020/12/24	0	0.00	2	96.40	95.10	-2	1,759	-0.11%
2020/12/23	1	95.50	0	0.00	94.00	1	1,758	0.06%
2020/12/22	0.4	93.13	2	97.94	98.40	-1.7	1,761	-0.09%
2020/12/18	4	94.10	1	94.20	93.80	3	1,752	0.17%
2020/12/17	1	94.10	1	95.50	94.10	0	1,757	0.00%
2020/12/16	1	95.50	5	96.00	94.50	-4	1,773	-0.23%
2020/12/15	4	94.80	0	0.00	94.00	4	1,824	0.22%
2020/12/14	3	95.87	0	0.00	95.50	3	1,829	0.16%
2020/12/11	0	0.00	1	93.60	94.90	-1	1,842	-0.05%
2020/12/09	2	94.60	0	0.00	93.90	2	1,845	0.11%
2020/12/08	0	0.00	1	96.00	96.00	-1	1,856	-0.05%
2020/12/07	2	96.25	3	96.53	96.00	-1	1,857	-0.05%
2020/12/04	2	101.25	1	101.00	100.50	1	1,858	0.05%
2020/12/03	4	102.63	3	103.17	102.00	1	1,899	0.05%
2020/12/02	1	104.00	1.4	103.21	102.50	-0.4	1,901	-0.02%
2020/12/01	10.4	104.63	1	106.50	103.00	9.4	1,916	0.49%
2020/11/30	7.4	103.25	6	106.33	107.00	1.4	1,916	0.07%
2020/11/27	12	102.33	4	101.88	102.00	8	1,869	0.43%
2020/11/26	21	110.38	21.1	109.31	107.00	-0.1	1,846	-0.01%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	0	0.00	1	92.80	93.20	-1	1,778	-0.06%
2020/11/23	1	91.60	6.4	92.01	92.60	-5.4	1,799	-0.30%
2020/11/20	5	92.26	3	92.40	92.10	2	1,802	0.11%
2020/11/19	2	93.15	0	0.00	95.40	2	1,777	0.11%
2020/11/18	2	93.90	0	0.00	92.30	2	1,774	0.11%
2020/11/17	1	91.02	8	93.20	94.30	-7	1,804	-0.39%
2020/11/16	0	0.00	1	88.50	88.50	-1	1,806	-0.06%
2020/11/13	0	89.80	9	89.01	89.90	-9	1,883	-0.48%
2020/11/12	1	88.50	2	90.30	88.80	-1	1,903	-0.05%
2020/11/11	2	88.70	2	89.05	88.50	0	1,914	0.00%
2020/11/10	4	87.60	5	89.40	87.90	-1	1,913	-0.05%
2020/11/06	1	86.00	1	87.00	85.20	0	1,951	0.00%
2020/11/05	2	87.20	1	88.00	86.50	1	2,011	0.05%
2020/11/04	1	86.80	1	87.00	87.20	0	2,044	0.00%
2020/11/03	10	90.35	5	89.96	88.00	5	2,076	0.24%
2020/11/02	3	88.80	2	87.45	90.60	1	2,065	0.05%
2020/10/30	1	83.90	3	83.40	83.40	-2	2,061	-0.10%
2020/10/29	2	85.00	5	85.24	85.80	-3	2,120	-0.14%
2020/10/28	0	85.70	2	87.40	85.20	-2	2,189	-0.09%
2020/10/27	2	85.30	0	0.00	83.80	2	2,191	0.09%
2020/10/26	2	85.65	0	0.00	83.00	2	2,211	0.09%
2020/10/23	0	0.00	3	87.50	87.60	-3	2,247	-0.13%
2020/10/22	2	89.70	2.3	88.19	87.40	-0.3	2,355	-0.01%
2020/10/21	1	89.30	4	89.53	89.10	-3	2,464	-0.12%
2020/10/20	5	90.82	2	90.75	89.80	3	2,507	0.12%
2020/10/19	1	90.00	0	0.00	90.00	1	2,565	0.04%
2020/10/16	2	90.55	1	90.40	89.60	1	2,615	0.04%
2020/10/15	1	89.50	3	89.67	89.30	-2	2,676	-0.07%
2020/10/13	7	89.79	0	0.00	89.40	7	2,935	0.24%
2020/10/12	5	94.50	0	0.00	93.10	5	2,944	0.17%
2020/10/08	4	97.85	0	0.00	96.10	4	3,007	0.13%
2020/10/07	2.1	97.87	1	99.50	97.70	1.1	3,065	0.03%
2020/10/06	2.1	98.80	0	0.00	98.70	2.1	3,155	0.07%
2020/10/05	1.1	99.51	4	101.50	98.60	-2.9	3,303	-0.09%
2020/09/28	0.1	97.00	1	96.80	96.50	-1	3,587	-0.03%
2020/09/25	1	95.30	0	0.00	95.00	1	3,660	0.03%
2020/09/24	7.1	100.71	0	0.00	99.50	7.1	3,725	0.19%
2020/09/21	1	103.00	1	104.00	102.50	0	4,094	0.00%
2020/09/18	1	102.00	1	102.50	103.00	0	4,147	0.00%
2020/09/17	1	101.00	1	102.50	100.50	0	4,185	0.00%
2020/09/15	2	98.90	0	0.00	99.00	2	4,314	0.05%
2020/09/14	1	97.00	0	0.00	97.00	1	4,433	0.02%
2020/09/11	3	98.50	0	0.00	97.00	3	4,655	0.06%
2020/09/09	4	102.13	1	103.00	101.50	3	4,946	0.06%
2020/09/08	7	104.57	22	103.14	106.50	-15	5,090	-0.29%
2020/09/07	0	0.00	3	101.00	99.70	-3	5,194	-0.06%
2020/09/04	0	0.00	2	101.50	100.50	-2	5,396	-0.04%
2020/09/03	2	99.30	0	0.00	98.80	2	5,565	0.04%
2020/09/02	0	0.00	3	101.83	101.00	-3	5,659	-0.05%
2020/09/01	11	103.82	6	103.83	102.00	5	5,716	0.09%
2020/08/31	2	105.50	11	107.41	105.50	-9	5,721	-0.16%
2020/08/28	6	103.08	5	104.50	103.00	1	5,706	0.02%
2020/08/27	3	101.00	4	102.63	104.00	-1	5,783	-0.02%
2020/08/26	3	100.43	5	99.60	101.00	-2	5,926	-0.03%
2020/08/25	6	99.10	1	99.90	99.10	5	6,019	0.08%
2020/08/24	1	101.50	6	101.58	101.00	-5	6,138	-0.08%
2020/08/21	6	98.77	5	101.30	103.50	1	6,248	0.02%
2020/08/20	9	96.82	4	93.58	95.20	5	6,403	0.08%
2020/08/19	6	100.67	3	102.33	100.00	3	6,668	0.04%
2020/08/18	5	96.90	3	97.53	98.60	2	6,835	0.03%
2020/08/17	4	89.63	0	0.00	89.70	4	7,088	0.06%
2020/08/14	1	92.00	2	90.90	91.00	-1	7,195	-0.01%
2020/08/13	4	91.50	1	92.30	90.00	3	7,469	0.04%
2020/08/12	3	95.33	2	95.50	94.90	1	7,507	0.01%
2020/08/11	6	96.03	4	98.38	93.10	2	7,655	0.03%
2020/08/10	2	101.50	1	101.00	100.00	1	7,675	0.01%
2020/08/07	6	102.92	2	104.00	103.50	4	7,858	0.05%
2020/08/06	3	102.67	3	103.17	101.00	0	8,049	0.00%
2020/08/05	3	101.67	0	0.00	101.00	3	8,139	0.04%
2020/08/04	14	106.00	8	107.00	104.00	6	8,344	0.07%
2020/08/03	8	105.19	5	103.60	108.50	3	8,536	0.04%
2020/07/31	4	99.00	5	99.70	99.00	-1	8,874	-0.01%
2020/07/30	5	99.40	8	99.80	99.10	-3	8,900	-0.03%
2020/07/29	14	100.21	1	101.00	98.00	13	8,995	0.14%
2020/07/28	4	97.13	10	90.45	96.80	-6	9,085	-0.07%
2020/07/27	9	99.50	6	100.50	96.80	3	9,064	0.03%
2020/07/23	4	111.00	4	109.88	109.00	0	9,275	0.00%
2020/07/22	6	112.17	1	112.00	112.00	5	9,417	0.05%
2020/07/21	0	0.00	10	106.45	107.50	-10	9,504	-0.11%
2020/07/20	8	105.56	4	101.50	107.00	4	9,606	0.04%
2020/07/17	17	115.68	4	116.85	112.50	13	9,548	0.14%
2020/07/16	5	125.30	9	128.11	124.50	-4	9,525	-0.04%
2020/07/15	9	126.50	4	125.75	124.50	5	9,663	0.05%
2020/07/14	4	127.88	2	127.75	129.00	2	9,617	0.02%
2020/07/13	8	127.13	4	128.38	126.00	4	9,570	0.04%
2020/07/10	9	129.94	12	131.33	130.00	-3	9,534	-0.03%
2020/07/09	10	125.65	4	124.75	124.00	6	9,412	0.06%
2020/07/08	4	128.00	7	128.14	127.50	-3	9,332	-0.03%
2020/07/07	10	119.45	1	119.50	119.00	9	9,215	0.10%
2020/07/06	4	122.38	2	122.00	121.50	2	9,209	0.02%
2020/07/03	5	120.60	4	121.75	121.00	1	9,188	0.01%
2020/07/02	9	124.44	13	127.23	123.00	-4	9,143	-0.04%
2020/07/01	6	120.75	8	119.38	122.50	-2	9,107	-0.02%
2020/06/30	11	122.18	19	121.42	121.50	-8	9,032	-0.09%
2020/06/29	10	112.50	4	117.13	118.50	6	8,874	0.07%
2020/06/24	6	109.67	4	110.13	108.00	2	8,869	0.02%
2020/06/23	10	113.80	7	113.50	113.00	3	8,821	0.03%
2020/06/22	10	114.25	3	114.83	113.50	7	8,813	0.08%
2020/06/19	1	114.00	18	115.25	113.50	-17	8,763	-0.19%
2020/06/18	23	117.37	3	118.84	119.50	20	8,676	0.23%
2020/06/17	11	111.14	13	111.73	115.50	-2	8,475	-0.02%
2020/06/16	6	107.25	6	106.17	105.00	0	8,308	0.00%
2020/06/15	17	105.91	5	106.70	106.00	12	8,290	0.14%
2020/06/12	7	100.89	15	99.66	104.00	-8	8,214	-0.10%
2020/06/11	6	100.48	9	99.50	96.00	-3	8,193	-0.04%
2020/06/10	5	103.80	12	103.17	105.50	-7	8,026	-0.09%
2020/06/09	4	90.70	13	92.38	96.30	-9	7,856	-0.11%
2020/06/08	1.3	89.03	1	87.20	87.60	0.3	7,796	0.00%
2020/06/05	6	91.22	13	92.52	91.40	-7	7,751	-0.09%
2020/06/04	15	92.29	2	92.15	91.00	13	7,761	0.17%
2020/06/03	4.3	92.83	17	91.76	93.90	-12.7	7,746	-0.16%
2020/06/02	20	92.19	16.1	90.50	89.00	4	7,687	0.05%
2020/06/01	5	101.32	8	97.75	97.00	-3	7,596	-0.04%
2020/05/29	13	102.15	8	103.00	101.50	5	7,519	0.07%
2020/05/28	13	98.95	10	93.42	98.00	3	7,444	0.04%
2020/05/27	8	99.00	31	99.35	98.00	-23	7,410	-0.31%
2020/05/26	25	104.12	22	103.60	107.00	3	7,256	0.04%
2020/05/25	10	97.30	7	99.24	100.50	3	7,085	0.04%
2020/05/22	9	86.45	18	89.36	91.40	-9	7,186	-0.13%
2020/05/21	4	83.30	5	84.56	83.10	-1	6,910	-0.01%
2020/05/20	30	84.37	10	83.44	84.60	20	6,892	0.29%
2020/05/19	6	85.80	7	85.80	85.80	-1	6,676	-0.01%
2020/05/18	17	77.72	12	77.44	78.00	5	6,790	0.07%
2020/05/15	3	72.90	15	72.45	72.10	-12	6,764	-0.18%
2020/05/14	42	75.44	3	72.43	73.10	39	6,756	0.58%
2020/05/13	7	70.99	22.1	71.80	75.00	-15.1	6,547	-0.23%
2020/05/12	16	65.99	8	66.94	68.20	8	6,365	0.13%
2020/05/11	10.1	65.71	31	65.12	66.50	-20.9	6,245	-0.33%
2020/05/08	29	74.60	14	71.36	70.40	15	5,998	0.25%
2020/05/07	46	77.12	27	74.77	78.20	19	5,762	0.33%
2020/05/06	1	71.10	3	71.10	71.10	-2	5,353	-0.04%
2020/05/05	10	63.31	6	64.50	64.70	4	5,321	0.08%
2020/05/04	9	56.84	14	58.26	58.90	-5	5,216	-0.10%
2020/04/30	30	54.34	12	54.74	53.60	18	5,120	0.35%
2020/04/29	15.1	53.67	8	53.76	53.30	7.1	5,081	0.14%
2020/04/28	23	56.75	29	56.78	55.50	-6	5,019	-0.12%
2020/04/27	4	54.08	26	54.35	54.60	-22	4,773	-0.46%
2020/04/24	25	49.92	7	50.29	49.65	18	4,577	0.39%
2020/04/23	10	49.69	10	49.25	49.90	0	4,435	0.00%
2020/04/22	6	46.49	4	47.25	46.80	2	4,259	0.05%
2020/04/21	17	46.60	11	46.36	47.00	6	4,177	0.14%
2020/04/20	11	46.89	25.3	47.33	47.90	-14.3	4,046	-0.35%
2020/04/17	8	43.59	2	43.50	43.55	6	3,852	0.16%
2020/04/16	5	44.15	3	44.22	44.15	2	3,812	0.05%
2020/04/15	7	44.16	6	43.84	43.85	1	3,784	0.03%
2020/04/14	3	45.53	5	45.63	45.25	-2	3,722	-0.05%
2020/04/13	9	45.52	7	45.49	45.15	2	3,690	0.05%
2020/04/10	5	45.87	2	45.75	45.20	3	3,668	0.08%
2020/04/09	11	46.35	17	46.57	45.90	-6	3,647	-0.16%
2020/04/08	13	46.11	26	45.88	47.00	-13	3,579	-0.36%
2020/04/07	25	45.79	26	45.63	45.55	-1	3,517	-0.03%
2020/04/06	12	45.71	12	46.06	46.60	0	3,466	0.00%
2020/04/01	12	44.47	5	44.24	43.95	7	3,387	0.21%
2020/03/31	16	44.89	11	45.26	45.10	5	3,353	0.15%
2020/03/30	2	46.33	5	46.49	46.00	-3	3,322	-0.09%
2020/03/27	8	44.59	6	44.40	43.75	2	3,257	0.06%
2020/03/26	18	44.31	5	44.96	45.00	13	3,209	0.41%
2020/03/25	6	42.38	1	43.20	43.35	5	3,147	0.16%
2020/03/24	1	43.30	3	43.30	43.00	-2	3,095	-0.06%
2020/03/23	5	44.10	0	0.00	43.40	5	3,043	0.16%
2020/03/20	3.1	45.52	18	45.99	45.10	-14.9	2,997	-0.50%
2020/03/19	23	43.89	11	42.94	44.10	12	2,933	0.41%
2020/03/18	31	46.68	6	46.46	46.30	25	2,841	0.88%
2020/03/17	11	45.23	10	45.27	45.95	1	2,740	0.04%
2020/03/16	1	39.70	7	41.31	42.05	-6	2,594	-0.23%
2020/03/13	3.1	38.25	46	38.25	38.25	-42.9	2,542	-1.69%
2020/03/12	5.1	43.24	1	42.50	42.45	4.1	2,510	0.16%
2020/03/10	0	0.00	5	46.51	46.65	-5	2,409	-0.21%
2020/03/09	2	51.50	12	51.45	50.10	-10	2,347	-0.43%
2020/03/06	2	50.50	1	52.00	51.40	1	2,282	0.04%
2020/03/05	8	49.56	11	49.95	50.10	-3	2,216	-0.14%
2020/03/04	10	52.35	7	52.14	52.70	3	2,117	0.14%
2020/03/03	8	52.40	7	51.80	51.80	1	2,073	0.05%
2020/03/02	24	54.72	11	53.73	54.50	13	2,003	0.65%
2020/02/27	13	51.48	4	51.90	51.00	9	1,886	0.48%
2020/02/26	7	53.13	16	51.55	52.50	-9	1,814	-0.50%
2020/02/25	42	51.44	27	51.68	52.30	15	1,648	0.91%
2020/02/21	14	43.06	15	42.26	43.30	-1	1,266	-0.08%
2020/02/20	21	39.63	0	0.00	39.40	21	1,148	1.83%
2020/02/19	39	40.94	19	41.78	41.50	20	1,058	1.89%
2020/02/18	16	38.68	3	38.90	39.40	13	846	1.54%
2020/02/17	8	33.64	3	34.37	35.85	5	687	0.73%
2020/02/14	0	0.00	2	33.10	32.60	-2	601	-0.33%
2020/02/13	0	0.00	4	32.70	33.00	-4	580	-0.69%
2020/02/12	4	31.74	0	0.00	31.60	4	526	0.76%
2020/02/11	0	0.00	1	31.50	31.45	-1	516	-0.19%
2020/02/10	1	32.00	6	32.32	32.00	-5	505	-0.99%
2020/02/05	1	31.10	0	0.00	30.90	1	451	0.22%
2020/02/04	22	32.47	6	32.22	32.10	16	433	3.69%
2020/02/03	4	32.09	2	34.25	34.90	2	371	0.54%
2020/01/31	5	32.80	10	33.13	32.05	-5	313	-1.59%
2020/01/30	4	33.80	1	33.80	33.80	3	254	1.18%
2020/01/20	3	30.33	0	0.00	30.75	3	231	1.30%
2020/01/07	5	29.70	5	29.42	29.55	0	198	0.00%
2020/01/03	6	30.08	0	0.00	29.80	6	183	3.27%
2019/07/22	2	32.50	0	0.00	32.45	2	112	1.78%
2019/07/10	1	32.15	0	0.00	32.15	1	112	0.89%
2019/05/23	2	32.00	0	0.00	32.20	2	229	0.87%
2019/05/22	1	32.40	0	0.00	32.20	1	227	0.44%
2019/04/08	1	34.65	0	0.00	34.85	1	226	0.44%
2019/04/02	1	34.85	0	0.00	34.90	1	227	0.44%
2019/03/06	0	0.00	3	38.50	38.30	-3	267	-1.12%
2019/02/27	0	0.00	2	35.35	35.55	-2	235	-0.85%
2019/02/15	1	35.90	0	0.00	36.20	1	246	0.41%
2019/01/18	0	0.00	1	35.30	35.20	-1	283	-0.35%
2019/01/17	1	35.00	0	0.00	35.00	1	287	0.35%
2019/01/14	0	0.00	1	35.70	35.80	-1	296	-0.34%
2018/12/05	2	38.55	0	0.00	38.50	2	510	0.39%
2018/11/01	3	36.00	0	0.00	36.50	3	440	0.68%
2018/10/17	0	0.00	3	35.65	36.05	-3	407	-0.74%
2018/10/08	3	40.00	0	0.00	40.45	3	349	0.86%
2018/10/04	0	0.00	3	39.00	38.60	-3	298	-1.01%
2018/10/03	3	38.85	0	0.00	38.85	3	264	1.13%
2018/09/14	0	0.00	2	35.20	35.05	-2	243	-0.82%
2018/08/16	1	32.60	0	0.00	32.50	1	297	0.34%
2018/08/03	1	34.00	0	0.00	34.00	1	343	0.29%
2018/07/11	1	34.00	0	0.00	34.35	1	773	0.13%
2018/07/10	0	0.00	1	34.00	35.15	-1	795	-0.13%
2018/07/09	0	0.00	1	33.60	33.50	-1	809	-0.12%
2018/06/27	0	0.00	1	35.60	35.55	-1	977	-0.10%
2018/06/25	1	37.70	2	37.80	37.00	-1	977	-0.10%
2018/06/22	2	37.35	1	38.80	38.50	1	959	0.10%
2018/06/21	0	0.00	1	35.40	35.60	-1	923	-0.11%
2018/06/01	1	33.40	0	0.00	33.30	1	972	0.10%
2018/05/09	1	34.85	1	34.80	34.75	0	1,087	0.00%
2018/05/04	0	0.00	4	34.98	35.35	-4	1,101	-0.36%
2018/05/02	3	39.35	0	0.00	39.15	3	1,060	0.28%
2018/04/30	0	0.00	1	38.25	38.65	-1	1,049	-0.10%
2018/04/25	0	0.00	1	40.90	40.80	-1	1,012	-0.10%
2018/04/24	1	43.00	0	0.00	43.00	1	992	0.10%
2018/04/20	1	40.30	0	0.00	40.20	1	951	0.11%
2018/04/18	0	0.00	1	40.50	39.45	-1	920	-0.11%
2018/04/17	0	0.00	5	41.26	41.00	-5	882	-0.57%