高端疫苗 (6547)-元大-嘉義券商分點個股進出

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
51.3
漲跌
▼0.7
漲幅
-1.35%
成交量
770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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/04/25	1	51.60	0	0.00	52.00	1	1,455	0.07%
2024/04/24	1	51.30	0	0.00	52.50	1	1,468	0.07%
2024/04/23	1	50.10	1	50.10	50.30	0	1,484	0.00%
2024/04/22	3	49.17	1	49.10	49.15	2	1,492	0.13%
2024/04/19	4	48.43	1	48.60	48.50	3	1,544	0.20%
2024/04/18	1.1	50.20	1	50.30	50.20	0.1	1,568	0.00%
2024/04/17	1.1	51.69	1	51.30	51.30	0.1	1,615	0.00%
2024/04/16	14.1	49.00	3	48.70	48.50	11.1	1,602	0.69%
2024/04/15	3.1	51.16	0	0.00	50.70	3.1	1,585	0.20%
2024/04/12	2	52.35	0	0.00	52.20	2	1,571	0.13%
2024/04/11	2	52.10	0	52.50	52.10	2	1,584	0.13%
2024/04/10	0.1	52.80	0	0.00	53.00	0.1	1,583	0.00%
2024/04/09	3.1	52.00	0	0.00	52.10	3.1	1,581	0.19%
2024/04/08	1.1	51.80	0	0.00	51.70	1.1	1,598	0.07%
2024/04/03	0	52.00	0	0.00	51.80	0	1,598	0.00%
2024/04/02	1.1	52.10	5	52.00	52.40	-3.9	1,596	-0.25%
2024/04/01	13	52.95	2	52.45	52.90	11	1,587	0.70%
2024/03/29	0.5	52.10	0	0.00	52.00	0.5	1,581	0.03%
2024/03/28	0	0.00	0	52.30	52.20	0	1,585	0.00%
2024/03/27	0	0.00	1	52.80	52.40	-1	1,586	-0.06%
2024/03/26	1.1	52.11	0	0.00	52.00	1.1	1,596	0.07%
2024/03/25	0	0.00	1	53.90	53.50	-1	1,596	-0.06%
2024/03/22	7.1	52.34	0	0.00	53.00	7.1	1,597	0.44%
2024/03/21	1.1	53.13	1	53.30	53.10	0.1	1,572	0.00%
2024/03/20	2.1	53.75	0	0.00	53.90	2.1	1,585	0.13%
2024/03/19	2	53.40	0	0.00	53.30	2	1,596	0.13%
2024/03/18	0.1	54.10	0	0.00	54.00	0.1	1,598	0.00%
2024/03/15	5	54.90	0	54.20	54.80	5	1,612	0.31%
2024/03/14	3.1	53.94	11	53.95	54.00	-7.9	1,693	-0.47%
2024/03/13	4	55.43	0	0.00	54.00	4	1,702	0.23%
2024/03/12	1.2	55.62	1	56.10	55.70	0.2	1,718	0.01%
2024/03/11	4.1	55.65	1	56.00	55.20	3.1	1,733	0.18%
2024/03/08	0.5	57.88	3	59.47	57.50	-2.5	1,760	-0.14%
2024/03/07	3.1	57.90	0	0.00	59.30	3.1	1,806	0.17%
2024/03/06	1	59.21	0	0.00	59.10	1	1,805	0.06%
2024/03/05	2.1	59.91	1	60.40	59.30	1.1	1,811	0.06%
2024/03/04	1.1	59.92	3	60.00	60.00	-1.9	1,813	-0.11%
2024/03/01	1	60.91	1	61.50	60.80	0	1,815	0.00%
2024/02/29	0	61.00	0	0.00	61.20	0	1,852	0.00%
2024/02/27	1.1	61.76	9	61.40	61.40	-7.9	1,854	-0.43%
2024/02/26	1	61.70	4	61.25	61.50	-3	1,860	-0.16%
2024/02/23	2	60.85	0	0.00	60.60	2	1,854	0.11%
2024/02/22	4	61.11	0	0.00	60.80	4	1,859	0.22%
2024/02/21	1	62.00	0	0.00	61.90	1	1,850	0.05%
2024/02/20	2	62.75	0	0.00	62.30	2	1,862	0.11%
2024/02/19	4	62.63	0	0.00	62.90	4	1,888	0.21%
2024/02/16	1	61.90	1	62.20	62.50	0	1,890	0.00%
2024/02/15	10.1	62.18	1	62.30	61.80	9.1	1,890	0.48%
2024/02/05	11.1	64.96	4	64.80	65.30	7.1	1,870	0.38%
2024/02/02	3	59.40	1	59.79	60.10	2	1,786	0.11%
2024/02/01	2	60.05	0	0.00	60.00	2	1,789	0.11%
2024/01/31	1	60.30	1	60.50	60.20	0	1,794	0.00%
2024/01/30	2	60.20	2.4	60.25	60.00	-0.4	1,806	-0.02%
2024/01/29	3	60.77	0	0.00	61.30	3	1,820	0.16%
2024/01/26	2.5	61.00	0	0.00	60.90	2.5	1,825	0.14%
2024/01/25	3	62.07	0	0.00	61.40	3	1,817	0.17%
2024/01/24	2	63.25	0	0.00	63.10	2	1,795	0.11%
2024/01/23	2	63.15	1	63.60	63.30	1	1,807	0.06%
2024/01/22	1	63.40	1	63.70	63.00	0	1,810	0.00%
2024/01/19	2	64.00	0	0.00	63.10	2	1,816	0.11%
2024/01/18	1	65.55	0	0.00	65.40	1	1,776	0.06%
2024/01/17	2	67.85	2	68.65	67.20	0	1,764	0.00%
2024/01/16	5	67.44	0	0.00	67.00	5	1,741	0.29%
2024/01/15	4	69.75	3	70.42	68.60	1	1,750	0.06%
2024/01/12	1	65.00	24	68.18	68.00	-23	1,705	-1.35%
2024/01/11	2	65.99	0	0.00	65.30	2	1,683	0.12%
2024/01/10	1	68.39	2	68.20	68.20	-1	1,666	-0.06%
2024/01/09	1	67.20	0	0.00	67.10	1	1,676	0.06%
2024/01/08	1	68.70	0	0.00	68.40	1	1,688	0.06%
2024/01/05	2	68.45	0	0.00	69.10	2	1,705	0.12%
2024/01/04	11	67.86	0	0.00	67.70	11	1,713	0.64%
2024/01/03	16	68.47	2	68.85	68.30	14	1,768	0.79%
2024/01/02	3	68.90	1	68.60	68.50	2	1,817	0.11%
2023/12/29	1	70.10	0	0.00	70.10	1	1,808	0.06%
2023/12/28	1	69.71	0	0.00	70.00	1	1,819	0.06%
2023/12/27	2	70.05	0.7	70.00	69.90	1.3	1,898	0.07%
2023/12/26	1	69.89	1	69.90	69.90	0	1,907	0.00%
2023/12/25	5	69.54	0	0.00	69.00	5	1,917	0.26%
2023/12/22	2	69.55	0	0.00	69.40	2	1,926	0.11%
2023/12/21	4.1	69.56	0	0.00	69.40	4.1	1,938	0.21%
2023/12/20	1	70.01	1.2	70.34	69.80	-0.2	1,939	-0.01%
2023/12/19	1	69.50	0	0.00	69.20	1	1,942	0.05%
2023/12/18	2.1	69.66	0	0.00	69.30	2.1	1,946	0.11%
2023/12/15	1	70.20	0	0.00	69.70	1	1,946	0.05%
2023/12/14	0	70.30	0	0.00	69.70	0	1,953	0.00%
2023/12/13	2	70.55	0	70.90	70.40	2	1,948	0.10%
2023/12/12	0	71.20	1	71.10	70.60	-1	1,971	-0.05%
2023/12/11	9	72.07	3	72.17	71.10	6	1,981	0.31%
2023/12/08	1	75.78	0	0.00	75.80	1	1,950	0.05%
2023/12/06	5	75.30	0	75.60	74.80	5	2,015	0.25%
2023/12/05	2	75.39	11	74.86	75.90	-9	2,026	-0.44%
2023/12/04	0.1	75.62	18	75.83	74.80	-17.9	1,996	-0.90%
2023/12/01	0	0.00	1	72.51	72.70	-1	1,987	-0.05%
2023/11/30	0	71.70	0	0.00	71.90	0	2,096	0.00%
2023/11/29	0	0.00	3	70.77	71.00	-3	2,234	-0.13%
2023/11/28	0	0.00	1	70.70	70.70	-1	2,705	-0.04%
2023/11/27	1	70.90	4	70.90	69.80	-3	2,958	-0.10%
2023/11/22	1	68.10	0	0.00	67.90	1	2,972	0.03%
2023/11/17	0	0.00	0	68.10	67.60	0	3,003	0.00%
2023/11/16	2	67.50	4.5	68.19	67.70	-2.5	3,000	-0.08%
2023/11/13	2	70.20	1	69.70	69.60	1	3,025	0.03%
2023/11/09	1	72.00	2	73.20	72.00	-1	3,059	-0.03%
2023/11/08	3	73.10	2	72.90	72.80	1	3,140	0.03%
2023/11/07	0	0.00	5	73.62	72.90	-5	3,233	-0.15%
2023/11/06	0	0.00	15	72.45	73.10	-15	3,228	-0.46%
2023/11/03	0	0.00	0.4	71.60	71.30	-0.4	3,204	-0.01%
2023/11/02	0	0.00	2.5	71.06	71.10	-2.5	3,205	-0.08%
2023/11/01	1	70.00	0	0.00	69.70	1	3,206	0.03%
2023/10/31	2	70.25	0	0.00	69.60	2	3,219	0.06%
2023/10/27	0	0.00	1	71.10	70.80	-1	3,249	-0.03%
2023/10/26	2	69.90	0	0.00	69.60	2	3,261	0.06%
2023/10/25	1	71.70	10	71.04	70.90	-9	3,262	-0.28%
2023/10/24	1	70.60	2	70.70	71.00	-1	3,262	-0.03%
2023/10/23	5	70.58	1	70.20	70.50	4	3,266	0.12%
2023/10/20	2	69.35	0	0.00	68.70	2	3,254	0.06%
2023/10/19	1	70.10	0	0.00	70.20	1	3,244	0.03%
2023/10/18	1	71.69	3	69.80	69.70	-2	3,254	-0.06%
2023/10/17	1	72.30	0	0.00	72.30	1	3,239	0.03%
2023/10/16	1	74.00	15	74.45	73.70	-14	3,256	-0.43%
2023/10/13	0	0.00	1	74.10	72.70	-1	3,238	-0.03%
2023/10/12	1	72.10	1	72.50	72.90	0	3,244	0.00%
2023/10/11	4	74.60	1	72.50	72.10	3	3,236	0.09%
2023/10/06	1	76.90	2	75.15	76.20	-1	3,216	-0.03%
2023/10/04	2	73.80	1	74.20	73.40	1	3,160	0.03%
2023/10/03	1	75.60	3	75.33	74.00	-2	3,151	-0.06%
2023/10/02	1	73.40	1	72.90	73.60	0	3,077	0.00%
2023/09/28	1	73.50	1	73.50	72.80	0	3,076	0.00%
2023/09/27	1	71.70	1	72.20	73.50	0	3,073	0.00%
2023/09/26	3	72.80	1	73.70	72.00	2	3,062	0.07%
2023/09/25	3	72.90	2	73.50	73.30	1	3,057	0.03%
2023/09/22	1	72.10	2	72.60	72.90	-1	3,063	-0.03%
2023/09/20	1	73.50	0	0.00	73.00	1	3,081	0.03%
2023/09/19	1	73.60	0	0.00	73.70	1	3,079	0.03%
2023/09/18	2	73.55	2	72.80	72.60	0	3,054	0.00%
2023/09/15	1	73.40	0	0.00	73.50	1	3,046	0.03%
2023/09/14	2	73.35	0	0.00	73.50	2	3,022	0.07%
2023/09/13	4	72.83	1	74.00	73.90	3	3,015	0.10%
2023/09/11	4	74.63	4	73.28	72.00	0	2,948	0.00%
2023/09/05	0	0.00	1	70.60	72.70	-1	2,784	-0.04%
2023/09/04	3	72.60	3	73.20	72.70	0	2,640	0.00%
2023/09/01	23	78.84	22.2	77.80	77.60	0.8	2,495	0.03%
2023/08/31	4.2	76.30	6.1	76.30	76.30	-1.8	2,029	-0.09%
2023/08/30	0	0.00	1	69.40	69.40	-1	1,765	-0.06%
2023/08/29	0	0.00	3	63.43	63.10	-3	1,747	-0.17%
2023/08/22	1	62.70	0	0.00	62.80	1	1,736	0.06%
2023/08/21	8	63.23	6	63.00	63.00	2	1,769	0.11%
2023/08/18	1	62.00	0	0.00	61.00	1	1,762	0.06%
2023/08/17	1	63.00	0	0.00	62.50	1	1,804	0.06%
2023/08/16	1	62.80	0	0.00	63.50	1	1,798	0.06%
2023/08/15	2	62.70	1	63.20	63.40	1	1,778	0.06%
2023/08/14	1	63.90	4	63.78	62.70	-3	1,747	-0.17%
2023/08/11	1	63.00	4	59.90	62.50	-3	1,653	-0.18%
2023/08/10	3	57.97	0	0.00	57.90	3	1,566	0.19%
2023/08/09	0	0.00	1	59.30	59.10	-1	1,572	-0.06%
2023/08/08	0	0.00	1	59.60	59.10	-1	1,592	-0.06%
2023/08/07	3	59.07	1	60.10	59.00	2	1,611	0.12%
2023/08/04	0	0.00	1	59.30	59.00	-1	1,619	-0.06%
2023/08/02	3	57.67	4	58.18	57.80	-1	1,627	-0.06%
2023/08/01	2	57.30	1	57.80	57.00	1	1,638	0.06%
2023/07/31	4	58.18	0	0.00	57.00	4	1,660	0.24%
2023/07/28	1	58.70	0	0.00	58.40	1	1,657	0.06%
2023/07/27	1	58.80	8	59.50	58.80	-7	1,682	-0.42%
2023/07/26	2.2	59.28	0	0.00	58.70	2.2	1,689	0.13%
2023/07/25	1	59.80	1	60.50	60.20	0	1,692	0.00%
2023/07/24	1	60.20	2.8	60.98	60.20	-1.8	1,705	-0.11%
2023/07/21	6	61.63	0.2	61.90	60.40	5.9	1,724	0.34%
2023/07/20	0	0.00	2	61.70	61.70	-2	1,745	-0.11%
2023/07/19	0	0.00	4	60.28	60.90	-4	1,827	-0.22%
2023/07/18	3	59.33	0	0.00	59.00	3	1,859	0.16%
2023/07/17	1	60.10	5.5	59.86	60.30	-4.5	1,953	-0.23%
2023/07/14	1.1	57.92	0	0.00	57.80	1.1	1,999	0.06%
2023/07/13	6	58.28	0	0.00	57.50	6	2,108	0.28%
2023/07/12	4	59.80	0	0.00	59.60	4	2,577	0.16%
2023/07/11	1	60.40	0	0.00	60.00	1	2,941	0.03%
2023/07/10	1	60.70	0	0.00	60.30	1	2,989	0.03%
2023/07/07	1	60.60	0	0.00	60.80	1	2,994	0.03%
2023/07/06	2	60.65	0	0.00	60.50	2	3,018	0.07%
2023/07/05	1	61.40	0	0.00	61.10	1	3,025	0.03%
2023/07/04	1	60.70	1	60.70	60.70	0	3,061	0.00%
2023/07/03	2	61.35	0	0.00	61.10	2	3,076	0.07%
2023/06/30	5	62.16	3	63.10	61.60	2	3,072	0.07%
2023/06/29	3	63.30	5	62.60	63.00	-2	3,060	-0.07%
2023/06/28	1	61.10	1	61.10	61.30	0	3,035	0.00%
2023/06/27	6	60.93	1	60.90	60.50	5	3,057	0.16%
2023/06/26	2	60.05	0	0.00	60.00	2	3,065	0.07%
2023/06/21	4	59.95	0	0.00	60.00	4	3,074	0.13%
2023/06/20	2	60.40	6	60.38	60.10	-4	3,089	-0.13%
2023/06/19	1	61.50	1.1	61.52	61.00	-0.1	3,094	0.00%
2023/06/16	2	61.80	4	61.50	61.50	-2	3,100	-0.06%
2023/06/15	2	60.10	0	0.00	60.10	2	3,091	0.06%
2023/06/14	1	59.50	0	0.00	59.40	1	3,105	0.03%
2023/06/13	1	59.60	0	0.00	59.50	1	3,129	0.03%
2023/06/12	2	60.45	0	0.00	60.30	2	3,157	0.06%
2023/06/09	1	61.30	4	61.30	61.20	-3	3,173	-0.09%
2023/06/08	2	61.60	0	0.00	61.10	2	3,238	0.06%
2023/06/07	1	62.10	1	61.90	61.90	0	3,353	0.00%
2023/06/06	2	60.90	1	62.60	62.60	1	3,492	0.03%
2023/06/05	1	61.40	0	0.00	61.40	1	3,513	0.03%
2023/06/02	3	61.63	0	0.00	61.50	3	3,541	0.08%
2023/06/01	1	62.00	0	0.00	62.00	1	3,573	0.03%
2023/05/31	2	61.50	0	0.00	62.00	2	3,607	0.06%
2023/05/30	1	62.10	0	0.00	61.90	1	3,663	0.03%
2023/05/29	2	62.80	6.9	63.17	62.60	-4.9	3,766	-0.13%
2023/05/26	2	62.85	0	0.00	62.40	2	3,781	0.05%
2023/05/25	1	64.10	1	64.60	63.50	0	3,810	0.00%
2023/05/24	1	63.60	1	64.20	64.20	0	3,815	0.00%
2023/05/23	2	63.30	7	62.36	63.60	-5	3,818	-0.13%
2023/05/22	2	60.40	1	60.10	60.40	1	3,809	0.03%
2023/05/19	1	59.20	0	0.00	58.80	1	3,904	0.03%
2023/05/18	1	60.10	0	0.00	59.20	1	3,913	0.03%
2023/05/17	1	59.40	0	0.00	59.10	1	3,946	0.03%
2023/05/16	3	59.00	1	58.20	58.60	2	3,952	0.05%
2023/05/15	1	59.60	1	60.40	58.50	0	4,010	0.00%
2023/05/12	1	59.98	0	0.00	60.00	1	4,033	0.03%
2023/05/11	3	60.83	0	0.00	60.40	3	4,047	0.07%
2023/05/10	1	61.20	1	62.70	62.70	0	4,056	0.00%
2023/05/09	4	62.65	0	0.00	61.70	4	4,103	0.10%
2023/05/08	7	63.89	0	0.00	63.60	7	4,094	0.17%
2023/05/05	0	0.00	2	65.30	65.50	-2	4,068	-0.05%
2023/05/03	2	64.80	0	0.00	63.30	2	4,031	0.05%
2023/05/02	1	65.60	0	0.00	65.60	1	4,029	0.03%
2023/04/28	0	0.00	3.2	66.76	65.90	-3.2	4,036	-0.08%
2023/04/27	1	65.70	0.1	66.20	65.70	0.9	4,041	0.02%
2023/04/26	0	0.00	2	66.30	66.50	-2	4,036	-0.05%
2023/04/25	1	67.50	0	0.00	67.50	1	4,029	0.02%
2023/04/24	27	69.23	25	69.34	67.60	2	3,998	0.05%
2023/04/21	16	68.43	25	67.02	65.70	-9	3,913	-0.23%
2023/04/20	5	69.02	4	69.23	68.50	1	3,880	0.03%
2023/04/19	27	69.27	2	69.35	69.40	25	3,802	0.66%
2023/04/18	4	68.70	19	67.79	67.50	-15	3,811	-0.39%
2023/04/17	14	70.54	19	70.04	69.90	-5	3,746	-0.13%
2023/04/14	13	67.84	8.1	68.80	69.30	4.9	3,283	0.15%
2023/04/13	0	0.00	3	63.00	63.00	-3	3,004	-0.10%
2023/04/11	1	57.50	0	0.00	56.90	1	3,152	0.03%
2023/04/10	10	58.10	0	0.00	58.10	10	3,158	0.32%
2023/04/07	0	0.00	1	60.10	59.30	-1	3,155	-0.03%
2023/03/31	1	57.80	0	0.00	57.90	1	3,155	0.03%
2023/03/30	0	0.00	0.1	57.25	57.80	-0.1	3,198	0.00%
2023/03/28	2	57.70	0	0.00	56.80	2	3,283	0.06%
2023/03/23	0	0.00	3.3	57.01	56.80	-3.3	3,279	-0.10%
2023/03/20	3	56.30	0	0.00	56.70	3	3,307	0.09%
2023/03/17	3	56.83	1	57.20	56.80	2	3,335	0.06%
2023/03/16	12	56.62	10	56.70	56.40	2	3,347	0.06%
2023/03/15	0	58.50	0	0.00	59.50	0	3,367	0.00%
2023/03/14	17	56.96	0	0.00	57.20	17	3,453	0.49%
2023/03/13	1.1	57.49	1	57.20	57.00	0.1	3,474	0.00%
2023/03/10	4	60.70	3	60.40	60.40	1	3,440	0.03%
2023/03/09	0	0.00	21.9	61.28	62.10	-21.9	3,367	-0.65%
2023/03/08	0	0.00	85.1	56.09	56.50	-85.1	3,287	-2.59%
2023/03/07	1	56.00	11.1	56.01	56.40	-10.1	3,378	-0.30%
2023/03/06	2	55.75	6.1	55.71	55.70	-4.1	3,475	-0.12%
2023/03/03	23	56.97	0	0.00	56.40	23	3,480	0.66%
2023/03/02	1	56.40	3	56.30	56.60	-2	3,467	-0.06%
2023/03/01	32	56.97	26	59.52	57.20	6	3,427	0.18%
2023/02/24	30	61.80	0	0.00	61.70	30	3,384	0.89%
2023/02/23	1	61.60	3	61.93	63.00	-2	3,416	-0.06%
2023/02/22	1	61.10	0	0.00	61.10	1	3,423	0.03%
2023/02/21	0	63.30	0	0.00	63.00	0	3,599	0.00%
2023/02/20	0	63.03	0	0.00	63.30	0	3,668	0.00%
2023/02/17	1	64.50	0	0.00	63.80	1	3,653	0.03%
2023/02/14	0	68.20	0	0.00	68.10	0	3,696	0.00%
2023/02/13	1.2	68.97	0	0.00	68.20	1.2	3,811	0.03%
2023/02/10	1	71.80	0	0.00	71.50	1	3,829	0.03%
2023/02/09	1	75.30	0	0.00	73.50	1	4,065	0.02%
2023/02/08	1	75.51	0	0.00	75.20	1	4,044	0.02%
2023/02/07	0	0.00	1	79.20	77.20	-1	4,045	-0.02%
2023/02/03	0	0.00	0.1	75.20	74.20	-0.1	4,100	0.00%
2023/01/12	0	0.00	1	71.80	71.00	-1	4,681	-0.02%
2023/01/09	0	73.70	2	75.05	75.20	-2	4,756	-0.04%
2023/01/06	9	75.31	6	75.53	72.90	3	4,788	0.06%
2023/01/05	25	73.42	27	73.46	73.50	-2	4,804	-0.04%
2023/01/04	2	70.05	2.1	70.43	70.80	-0.1	4,912	0.00%
2023/01/03	9	65.87	9	66.07	67.90	0	4,958	0.00%
2022/12/30	39	65.27	40	67.79	69.50	-1	4,921	-0.02%
2022/12/29	0	68.30	0	0.00	68.00	0	4,795	0.00%
2022/12/28	0	0.00	10	71.00	68.60	-10	4,816	-0.21%
2022/12/27	0	72.90	0	0.00	73.00	0	4,830	0.00%
2022/12/26	10	72.50	0.1	73.40	73.00	10	4,857	0.20%
2022/12/22	1	70.50	0	0.00	70.90	1	4,939	0.02%
2022/12/15	0	80.40	1	78.80	78.60	-1	5,303	-0.02%
2022/12/12	2	80.90	0	0.00	79.30	2	5,510	0.04%
2022/12/09	0	0.00	2	82.95	82.60	-2	5,613	-0.04%
2022/12/08	2	80.50	1	82.50	81.80	1	5,606	0.02%
2022/12/07	1	79.10	0	81.50	79.10	1	5,618	0.02%
2022/12/06	1	83.10	1	84.30	81.40	0	5,603	0.00%
2022/12/02	1	81.90	1	81.70	80.90	0	5,491	0.00%
2022/12/01	0	81.00	0.1	81.00	80.70	-0.1	5,476	0.00%
2022/11/30	0	0.00	1.1	80.94	81.00	-1.1	5,472	-0.02%
2022/11/29	0	0.00	0.1	78.80	79.40	-0.1	5,442	0.00%
2022/11/28	1	74.20	1	74.80	74.90	0	5,366	0.00%
2022/11/25	0.1	77.00	6	76.90	75.70	-5.9	5,464	-0.11%
2022/11/24	1	77.90	5	77.94	77.80	-4	5,488	-0.07%
2022/11/22	3	78.60	1	80.20	78.10	2	5,474	0.04%
2022/11/18	1	79.70	1	79.70	79.40	0	5,382	0.00%
2022/11/17	6	80.92	1	79.60	79.30	5	5,383	0.09%
2022/11/16	0	0.00	3.1	78.69	84.10	-3.1	5,176	-0.06%
2022/11/15	1	76.50	1	76.40	76.50	0	5,100	0.00%
2022/11/14	0	0.00	1	75.80	75.80	-1	5,076	-0.02%
2022/11/11	1	73.50	1	74.50	73.50	0	5,037	0.00%
2022/11/09	3	69.60	7	69.83	71.80	-4	4,916	-0.08%
2022/11/08	4	67.90	0	0.00	66.80	4	4,810	0.08%
2022/11/07	6	69.97	1	69.10	68.50	5	4,729	0.11%
2022/11/04	0	0.00	3	73.60	73.70	-3	4,460	-0.07%
2022/11/03	1	67.20	0	0.00	67.00	1	4,479	0.02%
2022/11/02	2	67.20	10	66.43	67.80	-8	4,444	-0.18%
2022/11/01	8	67.21	2	67.15	65.00	6	4,398	0.14%
2022/10/28	1	64.00	25	64.34	63.60	-24	4,406	-0.54%
2022/10/27	0	0.00	1.1	65.46	65.50	-1.1	4,367	-0.02%
2022/10/26	1	61.10	0	0.00	63.60	1	4,376	0.02%
2022/10/25	0	0.00	0.2	64.44	65.20	-0.2	4,280	0.00%
2022/10/24	0.2	62.00	2.1	64.53	63.00	-1.9	4,208	-0.05%
2022/10/21	2.1	61.48	6.3	61.22	60.50	-4.2	4,104	-0.10%
2022/10/20	7	65.91	10.1	66.00	66.30	-3.1	3,973	-0.08%
2022/10/18	4	71.20	0	0.00	71.50	4	3,890	0.10%
2022/10/17	3.1	68.87	1.1	68.84	70.80	2	3,888	0.05%
2022/10/14	17.1	69.80	29	69.14	69.70	-11.9	3,836	-0.31%
2022/10/13	7	69.47	1	71.10	68.80	6	3,779	0.16%
2022/10/12	22	73.70	6.5	74.85	73.20	15.5	3,689	0.42%
2022/10/11	16	70.02	0	0.00	69.60	16	3,548	0.45%
2022/10/07	10	75.10	0	0.00	75.10	10	3,465	0.29%
2022/10/06	0	77.10	0	0.00	77.20	0	3,418	0.00%
2022/10/05	0.1	80.60	0	0.00	78.50	0.1	3,383	0.00%
2022/10/04	2	82.30	3	81.13	80.80	-1	3,366	-0.03%
2022/10/03	0	79.40	0	0.00	79.60	0	3,337	0.00%
2022/09/30	0	0.00	5	77.80	79.70	-5	3,309	-0.15%
2022/09/29	6	80.88	18	79.80	79.60	-12	3,262	-0.37%
2022/09/28	8	82.20	3	81.00	78.80	5	3,213	0.16%
2022/09/27	2	84.00	4	86.23	86.90	-2	3,177	-0.06%
2022/09/26	4	85.53	32	85.33	85.60	-28	3,159	-0.89%
2022/09/23	18.5	93.29	6	91.77	88.40	12.5	3,087	0.41%
2022/09/22	8	93.63	7	95.93	95.50	1	2,972	0.03%
2022/09/21	12.1	96.65	1	99.30	95.30	11.1	2,867	0.39%
2022/09/20	1	101.00	11	102.45	101.50	-10	2,744	-0.36%
2022/09/19	10	103.50	10	102.00	102.50	0	2,755	0.00%
2022/09/16	24.1	106.83	1	105.50	106.50	23.1	2,761	0.84%
2022/09/15	2	118.00	0	0.00	115.00	2	2,694	0.07%
2022/09/14	1	117.50	20	117.33	116.50	-19	2,691	-0.71%
2022/09/13	18.1	123.64	1	121.50	121.50	17.1	2,654	0.64%
2022/09/12	0	0.00	0.3	124.50	127.50	-0.3	2,622	-0.01%
2022/09/06	1.1	136.70	15	136.50	132.50	-13.9	2,569	-0.54%
2022/09/05	1	137.00	1	140.00	136.50	0	2,551	0.00%
2022/09/02	2	137.25	7.2	139.49	137.50	-5.2	2,534	-0.20%
2022/09/01	24.6	140.91	23	148.13	136.00	1.6	2,489	0.06%
2022/08/31	0	0.00	0.6	147.00	147.00	-0.6	2,260	-0.03%
2022/08/30	0.7	133.28	0	0.00	134.00	0.7	2,205	0.03%
2022/08/25	0.1	132.50	4	131.50	131.50	-4	2,162	-0.18%
2022/08/24	2.1	134.60	0	0.00	133.50	2.1	2,135	0.10%
2022/08/22	2	131.75	1	131.00	130.50	1	2,066	0.05%
2022/08/19	0	135.00	0	0.00	132.00	0	2,045	0.00%
2022/08/16	0	133.50	0	0.00	133.50	0	2,027	0.00%
2022/08/15	11	132.50	4	131.13	132.00	7	2,019	0.35%
2022/08/11	0.1	134.00	0	0.00	133.50	0.1	2,010	0.00%
2022/08/10	0	0.00	2	133.00	134.00	-2	2,027	-0.10%
2022/08/08	1	140.50	1	142.00	140.00	0	2,148	0.00%
2022/08/05	1.1	141.05	23	140.63	143.00	-22	2,159	-1.02%
2022/08/04	4	143.88	5	143.20	140.50	-1	2,193	-0.05%
2022/08/03	1	139.00	2	138.75	139.00	-1	2,114	-0.05%
2022/08/02	5	189.70	0	0.00	188.00	5	2,109	0.24%
2022/08/01	0	0.00	0	211.00	208.50	0	2,042	0.00%
2022/07/29	1	206.50	0	0.00	206.00	1	2,027	0.05%
2022/07/28	0	0.00	1	204.00	204.50	-1	2,048	-0.05%
2022/07/27	0	0.00	0.5	204.00	204.50	-0.5	2,073	-0.03%
2022/07/22	19	195.58	1	201.00	195.00	18	2,070	0.87%
2022/07/21	0	0.00	0	191.50	191.50	0	2,057	0.00%
2022/07/20	0	0.00	2	182.50	183.50	-2	2,064	-0.10%
2022/07/18	0	0.00	15	185.13	181.50	-15	2,226	-0.67%
2022/07/13	0	0.00	1	172.50	174.50	-1	2,253	-0.04%
2022/07/11	1	177.00	1	179.50	177.50	0	2,275	0.00%
2022/07/08	1.1	179.05	0	0.00	177.00	1.1	2,284	0.05%
2022/07/07	0	0.00	1	174.00	180.00	-1	2,298	-0.04%
2022/07/06	24	178.27	6	178.50	174.00	18	2,297	0.78%
2022/07/05	1	170.50	8	171.25	177.00	-7	2,318	-0.30%
2022/07/04	2	177.50	4	177.88	174.50	-2	2,264	-0.09%
2022/07/01	4.6	196.54	3	200.67	193.50	1.6	2,210	0.07%
2022/06/28	1	208.00	5	207.50	206.00	-4	2,193	-0.18%
2022/06/27	7	215.07	5	208.70	209.00	2	2,179	0.09%
2022/06/24	4	224.50	4	226.88	226.00	0	2,117	0.00%
2022/06/23	3	224.83	7.2	225.38	226.50	-4.2	2,090	-0.20%
2022/06/22	1	215.00	0	0.00	206.00	1	2,050	0.05%
2022/06/21	6	216.17	0	0.00	216.50	6	2,031	0.30%
2022/06/20	1.3	211.76	1	216.03	205.50	0.3	2,041	0.01%
2022/06/17	1	217.00	17	218.85	220.00	-16	2,044	-0.78%
2022/06/16	0	0.00	6	222.00	220.00	-6	2,092	-0.29%
2022/06/15	2	219.00	1	218.00	217.00	1	2,113	0.05%
2022/06/14	2	209.00	2	212.25	218.00	0	2,126	0.00%
2022/06/13	20.1	215.25	0	0.00	210.00	20.1	2,115	0.95%
2022/06/10	5	221.40	0	0.00	220.00	5	2,146	0.23%
2022/06/08	0	225.00	0	0.00	222.00	0	2,162	0.00%
2022/06/07	1	223.00	1	222.50	222.50	0	2,150	0.00%
2022/06/06	1	224.00	1	222.50	221.00	0	2,150	0.00%
2022/06/02	0	0.00	12	219.58	219.00	-12	2,158	-0.56%
2022/06/01	0	0.00	2	220.50	220.50	-2	2,186	-0.09%
2022/05/31	0	0.00	3	223.50	223.50	-3	2,196	-0.14%
2022/05/27	4	217.00	2	217.00	217.00	2	2,263	0.09%
2022/05/26	7.1	217.61	6	222.00	217.00	1.1	2,273	0.05%
2022/05/25	0	0.00	2	217.75	221.00	-2	2,286	-0.09%
2022/05/19	1	231.00	1	225.00	231.00	0	2,316	0.00%
2022/05/18	1	235.50	1.2	235.79	229.50	-0.2	2,329	-0.01%
2022/05/17	2	230.25	0	0.00	228.00	2	2,362	0.08%
2022/05/16	3	222.50	1	224.58	234.00	2	2,499	0.08%
2022/05/13	1	207.50	1	209.00	216.00	0	2,372	0.00%
2022/05/12	6	196.42	15	202.50	196.50	-9	2,364	-0.38%
2022/05/11	0	0.00	0	215.00	210.50	0	2,321	0.00%
2022/05/10	11	215.05	6	216.00	215.00	5	2,314	0.22%
2022/05/09	0	225.00	0	0.00	222.50	0	2,323	0.00%
2022/05/04	3	236.34	0	0.00	236.00	3	2,328	0.13%
2022/05/03	3.1	251.18	3	256.00	248.50	0.1	2,308	0.01%
2022/04/29	1	256.50	2.3	253.58	250.50	-1.3	2,320	-0.06%
2022/04/28	0	0.00	0	259.00	254.00	0	2,351	0.00%
2022/04/27	1	260.00	0	256.00	256.50	1	2,375	0.04%
2022/04/26	3	261.00	1	260.50	255.50	2	2,414	0.08%
2022/04/25	6	269.75	3	271.33	262.00	3	2,696	0.11%
2022/04/22	8.3	278.20	9.1	276.78	268.00	-0.9	2,720	-0.03%
2022/04/20	0	0.00	0.2	265.50	267.50	-0.2	2,630	-0.01%
2022/04/19	1	257.00	0	0.00	256.50	1	2,624	0.04%
2022/04/18	1	265.50	0	0.00	260.00	1	2,634	0.04%
2022/04/15	0	0.00	2	265.00	263.50	-2	2,621	-0.08%
2022/04/14	2.5	269.20	2	266.75	264.50	0.5	2,599	0.02%
2022/04/13	1	260.00	0.1	265.00	268.00	0.9	2,587	0.03%
2022/04/12	1	261.00	0.2	260.00	258.50	0.8	2,586	0.03%
2022/04/07	0	0.00	1	256.01	250.50	-1	2,645	-0.04%
2022/04/06	2	266.00	0	0.00	260.00	2	2,632	0.08%
2022/03/31	2	266.75	0	0.00	267.00	2	2,635	0.08%
2022/03/30	1	266.00	0	0.00	267.50	1	2,622	0.04%
2022/03/29	1	263.50	0	0.00	263.50	1	2,619	0.04%
2022/03/24	1	269.00	1	267.00	271.00	0	2,603	0.00%
2022/03/23	0	0.00	1	270.00	268.50	-1	2,611	-0.04%
2022/03/22	4	264.75	1	264.00	265.00	3	2,606	0.12%
2022/03/21	4	267.25	1	265.50	268.00	3	2,607	0.12%
2022/03/18	0	0.00	0.2	259.74	263.00	-0.2	2,572	-0.01%
2022/03/15	2	255.00	2	251.50	247.00	0	2,641	0.00%
2022/03/14	2	249.75	1	251.00	247.00	1	2,652	0.04%
2022/03/11	1	236.50	0	0.00	242.50	1	2,655	0.04%
2022/03/10	0	0.00	2	242.50	242.00	-2	2,655	-0.08%
2022/03/09	0	0.00	1.2	235.00	237.00	-1.2	2,668	-0.04%
2022/03/08	0	0.00	1	239.00	232.00	-1	2,669	-0.04%
2022/03/07	0	0.00	3	251.97	241.50	-3	2,654	-0.11%
2022/03/04	2	252.96	0	0.00	251.50	2	2,648	0.08%
2022/03/03	4	251.75	0	0.00	251.00	4	2,685	0.15%
2022/03/02	3	250.17	3.2	251.06	252.00	-0.2	2,717	-0.01%
2022/03/01	0	235.50	0	0.00	242.00	0	2,670	0.00%
2022/02/25	3	233.17	1	234.50	233.50	2	2,679	0.07%
2022/02/24	1	231.00	11	243.23	230.00	-10	2,718	-0.37%
2022/02/23	0	246.50	0	0.00	246.50	0	2,701	0.00%
2022/02/22	1	245.00	0	0.00	245.00	1	2,701	0.04%
2022/02/21	0.5	251.00	1	251.00	249.50	-0.5	2,702	-0.02%
2022/02/18	0	250.00	0	0.00	254.00	0	2,697	0.00%
2022/02/17	2.1	254.81	1.1	255.41	251.00	1	2,693	0.04%
2022/02/16	8.3	276.68	6.2	274.66	261.00	2.1	2,655	0.08%
2022/02/14	2	243.49	2	246.00	241.00	0	2,483	0.00%
2022/02/11	1	248.00	3	245.00	244.00	-2	2,468	-0.08%
2022/02/10	2.1	248.01	2	248.50	247.00	0.1	2,462	0.00%
2022/02/09	0	250.00	1	243.00	248.00	-1	2,472	-0.04%
2022/02/08	2	248.50	2	246.52	246.50	0	2,443	0.00%
2022/02/07	1	258.50	1	255.00	255.50	0	2,417	0.00%
2022/01/26	3.6	257.22	2	253.50	253.50	1.6	2,413	0.07%
2022/01/25	2	263.75	2	260.00	260.00	0	2,393	0.00%
2022/01/24	2	265.75	0	0.00	263.00	2	2,394	0.08%
2022/01/21	1	268.00	1	263.00	263.00	0	2,422	0.00%
2022/01/20	0.7	265.00	0	0.00	264.50	0.7	2,412	0.03%
2022/01/19	2.5	268.40	1	265.50	261.50	1.5	2,422	0.06%
2022/01/18	11.2	284.56	8.3	280.21	266.00	2.9	2,397	0.12%
2022/01/17	0	0.00	3	276.17	283.50	-3	2,101	-0.14%
2022/01/14	2	259.27	5.1	262.04	258.00	-3.1	2,030	-0.15%
2022/01/13	1	272.50	0	0.00	271.00	1	2,003	0.05%
2022/01/12	0.2	278.01	1	278.00	276.00	-0.8	1,988	-0.04%
2022/01/11	6	282.58	0	0.00	282.50	6	1,978	0.30%
2022/01/10	0	0.00	2	283.25	281.00	-2	1,978	-0.10%
2022/01/07	1.1	280.93	1	279.00	279.00	0.1	2,009	0.00%
2022/01/06	0	281.00	1	282.99	278.00	-1	2,037	-0.05%
2022/01/05	4	280.50	1	279.00	279.00	3	2,086	0.14%
2022/01/04	1	275.00	1.1	273.20	275.00	-0.1	2,087	0.00%
2022/01/03	2.4	278.71	3	277.67	279.50	-0.6	2,084	-0.03%
2021/12/30	2	296.00	1.3	295.69	299.00	0.7	2,070	0.03%
2021/12/28	0.4	290.04	0	0.00	291.00	0.4	2,115	0.02%
2021/12/27	2.3	285.13	17.1	281.05	281.00	-14.9	2,166	-0.69%
2021/12/24	0	294.50	0	0.00	293.00	0	2,167	0.00%
2021/12/23	0	0.00	1	294.50	293.00	-1	2,173	-0.05%
2021/12/21	1	294.50	1	298.00	292.50	0	2,193	0.00%
2021/12/20	1.1	297.91	2	302.00	299.50	-0.9	2,167	-0.04%
2021/12/16	1	286.00	0.1	287.00	284.00	0.9	2,101	0.04%
2021/12/15	0.3	280.48	21	284.29	286.00	-20.7	2,097	-0.99%
2021/12/14	0	0.00	1	283.00	279.00	-1	2,093	-0.05%
2021/12/13	1.2	281.76	6	286.83	278.50	-4.8	2,083	-0.23%
2021/12/10	5	286.00	25	284.18	285.00	-20	2,093	-0.96%
2021/12/09	2	285.00	6.2	288.53	280.00	-4.2	2,079	-0.20%
2021/12/08	0	0.00	104	269.30	279.00	-104	1,996	-5.21%	大賣/鉅額交易
2021/12/06	0.1	252.50	6	255.00	250.00	-6	1,965	-0.30%
2021/12/03	5	249.60	2	249.50	249.00	3	2,009	0.15%
2021/12/02	1	240.00	0	245.00	241.00	1	2,033	0.05%
2021/12/01	2.2	239.09	1.1	241.73	238.50	1.1	2,047	0.05%
2021/11/30	7	242.43	1	244.00	241.00	6	2,072	0.29%
2021/11/29	2	251.50	12	259.04	250.00	-10	2,094	-0.48%
2021/11/26	2	236.25	0.1	240.00	243.50	2	2,086	0.09%
2021/11/24	1	237.50	1.3	239.50	240.00	-0.3	2,109	-0.01%
2021/11/23	71.3	241.44	4.3	239.25	237.00	67	2,132	3.14%
2021/11/22	0.3	210.00	1.1	213.45	228.00	-0.8	2,188	-0.04%
2021/11/19	1	208.00	1	207.00	207.50	0	2,317	0.00%
2021/11/18	1	214.00	0	205.56	214.00	1	2,493	0.04%
2021/11/17	0	0.00	2	205.00	205.50	-2	2,609	-0.08%
2021/11/16	1	206.50	0	0.00	207.00	1	2,692	0.04%
2021/11/15	1	214.50	0.3	214.51	212.50	0.7	2,762	0.03%
2021/11/11	0	0.00	1	221.00	221.00	-1	3,075	-0.03%
2021/11/09	1	223.00	3	224.50	223.00	-2	3,353	-0.06%
2021/11/08	1	230.49	0	0.00	225.50	1	3,392	0.03%
2021/11/05	1.1	229.45	0	0.00	227.50	1.1	3,411	0.03%
2021/11/03	0	0.00	0.1	225.25	225.50	-0.1	3,487	0.00%
2021/11/02	1	229.50	0	0.00	224.00	1	3,499	0.03%
2021/11/01	1	227.00	2.1	228.19	226.00	-1.1	3,501	-0.03%
2021/10/29	4	249.75	4	243.50	240.00	0	3,499	0.00%
2021/10/28	0	0.00	2	240.00	240.00	-2	3,475	-0.06%
2021/10/27	0	0.00	1.1	214.09	218.50	-1.1	3,510	-0.03%
2021/10/26	2.1	195.31	4	201.25	199.00	-1.9	3,496	-0.05%
2021/10/25	6.1	200.21	0	0.00	203.50	6.1	3,506	0.17%
2021/10/22	4	207.50	0	0.00	208.00	4	3,557	0.11%
2021/10/21	0	0.00	1	215.00	210.50	-1	3,590	-0.03%
2021/10/20	1	210.00	0	0.00	208.50	1	3,639	0.03%
2021/10/18	2	208.25	1	211.99	208.00	1	3,873	0.03%
2021/10/15	2	219.00	0	218.63	218.50	2	4,080	0.05%
2021/10/14	1	205.00	7	208.79	212.00	-6	4,035	-0.15%
2021/10/13	19	204.11	1	194.50	193.00	18	4,037	0.45%
2021/10/12	0.1	207.50	2	208.50	206.00	-1.9	4,080	-0.05%
2021/10/08	1	226.50	1.3	225.46	220.00	-0.3	4,107	-0.01%
2021/10/07	4.1	212.63	2	219.95	229.00	2.1	4,169	0.05%
2021/10/06	6.2	227.40	0	0.00	225.00	6.2	4,209	0.15%
2021/10/05	15	225.50	8.1	230.77	227.00	6.9	4,217	0.16%
2021/10/04	13.1	250.93	0	0.00	250.50	13.1	4,162	0.32%
2021/10/01	4	278.25	2	284.00	278.00	2	4,119	0.05%
2021/09/30	4	272.75	2	274.00	273.50	2	4,144	0.05%
2021/09/29	3	268.33	1	268.50	268.00	2	4,161	0.05%
2021/09/28	0	280.00	0	0.00	279.00	0	4,196	0.00%
2021/09/27	0	0.00	1	284.50	282.00	-1	4,226	-0.02%
2021/09/24	0	0.00	0.1	287.00	285.00	-0.1	4,261	0.00%
2021/09/23	1.1	285.91	1	288.00	283.50	0.1	4,299	0.00%
2021/09/22	1	280.50	0	0.00	280.50	1	4,409	0.02%
2021/09/17	0.1	281.50	0	0.00	286.00	0.1	4,478	0.00%
2021/09/15	1.2	292.08	1	287.52	290.00	0.2	4,547	0.00%
2021/09/14	0	281.00	0	0.00	279.00	0	4,586	0.00%
2021/09/13	1	283.00	0.1	284.50	282.00	0.9	4,596	0.02%
2021/09/10	2	285.75	0	0.00	285.50	2	4,612	0.04%
2021/09/09	0	0.00	15	286.00	284.50	-15	4,622	-0.32%
2021/09/08	16	300.31	2.2	300.27	297.00	13.8	4,607	0.30%
2021/09/07	0	288.75	1	295.00	295.00	-1	4,622	-0.02%
2021/09/06	1	277.50	2	279.50	277.50	-1	4,732	-0.02%
2021/09/03	4	278.63	0	0.00	277.00	4	4,702	0.09%
2021/09/02	3.1	283.06	0	0.00	281.00	3.1	4,782	0.06%
2021/09/01	1	293.02	5	296.60	290.50	-4	4,871	-0.08%
2021/08/31	1	302.50	2	304.21	302.50	-1	4,859	-0.02%
2021/08/30	3	298.50	1.1	298.51	299.00	1.9	4,853	0.04%
2021/08/27	2.1	287.62	2	289.75	289.50	0.1	4,823	0.00%
2021/08/26	10	287.71	12	288.75	286.00	-2	4,794	-0.04%
2021/08/25	14.3	302.11	15.3	298.63	302.50	-1	4,693	-0.02%
2021/08/24	27.2	310.45	7	328.93	304.00	20.2	4,625	0.44%
2021/08/23	12.6	353.97	7.2	356.81	337.00	5.4	4,507	0.12%
2021/08/20	3	354.67	13	341.04	355.00	-10	4,439	-0.23%
2021/08/19	17.1	340.51	4	331.25	334.00	13.1	4,391	0.30%
2021/08/18	8.6	345.59	25.5	342.65	335.50	-17	4,360	-0.39%
2021/08/17	19.9	366.92	3.2	361.46	367.00	16.7	4,269	0.39%
2021/08/16	30.3	330.51	7.1	331.22	339.50	23.2	4,138	0.56%
2021/08/13	2	297.51	10.3	304.31	309.00	-8.3	4,039	-0.20%
2021/08/12	6	289.08	2.2	290.27	289.50	3.8	4,016	0.09%
2021/08/11	7	282.50	0	0.00	281.50	7	4,137	0.17%
2021/08/10	5.1	284.55	6	288.83	289.00	-0.9	4,281	-0.02%
2021/08/06	0.3	281.58	0.5	283.67	283.00	-0.2	4,669	0.00%
2021/08/05	0.4	282.75	0.4	282.12	282.00	0	4,861	0.00%
2021/08/04	1.3	280.69	1	279.50	280.00	0.3	4,955	0.01%
2021/08/03	3.3	283.54	4.3	288.21	285.00	-1	4,951	-0.02%
2021/08/02	8	292.62	3	282.50	293.00	5	4,925	0.10%
2021/07/30	4	280.13	1	280.00	277.50	3	4,924	0.06%
2021/07/29	0	0.00	3	276.50	280.00	-3	4,933	-0.06%
2021/07/28	7	274.86	1	278.43	275.50	6	5,018	0.12%
2021/07/27	0.5	263.60	0	272.50	261.50	0.5	5,079	0.01%
2021/07/26	4	278.49	1	276.00	278.50	3	5,088	0.06%
2021/07/23	8	256.00	1	257.00	263.00	7	5,072	0.14%
2021/07/22	2	286.08	2	290.26	282.50	0	4,993	0.00%
2021/07/21	8	299.88	12	295.50	299.00	-4	4,929	-0.08%
2021/07/20	0.2	280.50	0	0.00	280.50	0.2	4,732	0.00%
2021/07/19	0.2	256.50	0	0.00	255.00	0.2	4,813	0.00%
2021/07/16	0	249.50	7.1	252.41	258.50	-7.1	4,793	-0.15%
2021/07/15	4	236.50	5	235.80	241.00	-1	4,726	-0.02%
2021/07/14	1	214.00	2.1	201.42	219.50	-1.1	4,713	-0.02%
2021/07/13	3	216.32	2.1	213.41	210.00	1	4,658	0.02%
2021/07/12	0	0.00	6	234.08	232.00	-6	4,584	-0.13%
2021/07/09	1	241.00	1	239.50	239.00	0	4,641	0.00%
2021/07/08	1	242.00	0.1	243.50	241.00	0.9	4,730	0.02%
2021/07/07	1	250.00	5.2	249.73	248.50	-4.2	4,730	-0.09%
2021/07/06	2	235.00	3	237.67	235.00	-1	4,739	-0.02%
2021/07/05	4.1	234.38	4.1	233.97	238.50	0.1	4,745	0.00%
2021/07/02	0	239.75	3.3	241.00	237.50	-3.3	4,730	-0.07%
2021/07/01	9	253.09	1	245.00	243.00	8	4,797	0.17%
2021/06/30	0.1	245.01	0.2	245.72	247.00	-0.1	4,823	0.00%
2021/06/29	10.1	239.57	13.2	242.23	242.00	-3.1	4,876	-0.06%
2021/06/28	8.1	258.63	0.6	268.23	258.00	7.6	4,877	0.16%
2021/06/25	1.3	270.93	1	269.50	269.50	0.3	4,900	0.01%
2021/06/24	4	275.12	0.1	274.00	276.50	4	4,923	0.08%
2021/06/23	3	267.18	9	266.58	275.00	-6	5,050	-0.12%
2021/06/22	0	262.00	0	0.00	255.50	0	5,062	0.00%
2021/06/21	3	273.95	4	279.25	272.00	-1	5,161	-0.02%
2021/06/18	4	273.73	0.1	275.50	270.00	4	5,191	0.08%
2021/06/17	0	248.00	0	254.50	260.00	0	5,234	0.00%
2021/06/16	4	255.27	4	271.25	255.00	0	5,289	0.00%
2021/06/15	11.3	274.84	3	263.17	283.00	8.3	5,283	0.16%
2021/06/09	3	250.50	3	250.50	250.50	0	5,214	0.00%
2021/06/08	5	213.00	3	215.50	228.00	2	5,200	0.04%
2021/06/07	2	207.50	1	207.50	207.50	1	5,154	0.02%
2021/06/04	0.1	230.50	2	230.50	230.50	-1.9	5,149	-0.04%
2021/06/03	2.1	256.00	0.5	256.00	256.00	1.6	5,143	0.03%
2021/06/02	4.1	284.00	6.5	284.00	284.00	-2.4	5,146	-0.05%
2021/06/01	0.2	315.50	0	0.00	315.50	0.2	5,172	0.00%
2021/05/28	2	395.46	13	397.31	389.00	-11	5,093	-0.22%
2021/05/27	7.1	395.59	7.3	399.14	402.00	-0.2	5,050	0.00%
2021/05/26	5.1	389.70	2.1	393.35	386.00	3	5,024	0.06%
2021/05/25	4	380.11	4.1	390.25	380.00	-0.1	5,073	0.00%
2021/05/24	2.4	379.33	6	376.00	396.50	-3.6	5,022	-0.07%
2021/05/21	5	361.20	7	359.36	360.50	-2	5,040	-0.04%
2021/05/20	11.1	352.52	14	348.00	352.00	-3	5,007	-0.06%
2021/05/19	17	348.23	4.7	343.75	344.50	12.3	4,972	0.25%
2021/05/18	12.1	386.41	7.1	375.56	375.50	5.1	4,890	0.10%
2021/05/17	4.7	412.16	9	410.56	417.00	-4.3	4,770	-0.09%
2021/05/14	14.2	359.53	7.5	379.79	379.50	6.6	4,819	0.14%
2021/05/13	11.4	343.55	12	354.92	363.00	-0.6	4,773	-0.01%
2021/05/12	16.2	314.84	13.7	318.80	330.00	2.4	4,696	0.05%
2021/05/11	6.4	289.83	2.4	297.89	300.00	4	4,539	0.09%
2021/05/10	1	280.50	0	286.00	280.00	1	4,515	0.02%
2021/05/07	1.2	275.02	2	277.50	275.00	-0.8	4,520	-0.02%
2021/05/06	2.3	276.88	11	273.37	270.00	-8.7	4,514	-0.19%
2021/05/05	3	283.17	2	282.75	287.00	1	4,463	0.02%
2021/05/04	12	284.29	11	290.27	281.00	1	4,450	0.02%
2021/05/03	14.3	307.35	6.2	306.46	310.00	8.1	4,379	0.18%
2021/04/29	5	287.10	2	285.00	285.00	3	4,273	0.07%
2021/04/28	2	282.50	3	279.33	276.00	-1	4,253	-0.02%
2021/04/27	4	285.26	3	280.86	287.00	1	4,267	0.02%
2021/04/26	1	268.50	2	270.00	268.50	-1	4,210	-0.02%
2021/04/23	2.1	264.26	1.8	266.21	262.00	0.4	4,211	0.01%
2021/04/22	2.1	264.75	7	268.57	259.00	-4.9	4,191	-0.12%
2021/04/21	3.2	282.57	3.1	282.79	277.50	0.2	4,115	0.00%
2021/04/20	3	281.00	0	285.00	287.00	3	4,124	0.07%
2021/04/19	4	278.75	7	281.36	275.00	-3	4,152	-0.07%
2021/04/16	2	290.75	1	288.00	286.00	1	4,120	0.02%
2021/04/15	0	0.00	3	286.67	288.00	-3	4,108	-0.07%
2021/04/14	11.4	287.05	7	289.64	282.50	4.4	4,119	0.11%
2021/04/13	2.3	305.24	2.1	297.38	295.00	0.2	4,048	0.00%
2021/04/12	2	314.00	0	0.00	314.00	2	3,950	0.05%
2021/04/09	2	287.00	2	287.25	285.50	0	3,977	0.00%
2021/04/08	1	276.00	9.5	274.93	272.50	-8.5	3,999	-0.21%
2021/04/07	10	284.35	10	281.15	276.00	0	4,096	0.00%
2021/04/06	8.4	270.26	29	273.02	270.00	-20.6	4,146	-0.50%
2021/04/01	1	291.00	3	291.03	289.00	-2	4,076	-0.05%
2021/03/31	13.1	290.54	2.1	289.07	289.00	11	4,019	0.27%
2021/03/30	5.2	287.22	2	287.00	296.00	3.2	3,930	0.08%
2021/03/29	2	266.75	8	281.81	284.50	-6	3,829	-0.16%
2021/03/26	3	251.81	2	251.57	259.00	1	3,755	0.03%
2021/03/25	22.7	259.45	12.1	255.44	253.00	10.7	3,691	0.29%
2021/03/24	2	235.53	1	249.00	249.00	1	3,517	0.03%
2021/03/23	9	223.75	6.1	224.38	226.50	2.9	3,432	0.08%
2021/03/22	3	201.50	0.7	204.27	206.00	2.3	3,317	0.07%
2021/03/19	3	208.19	1	205.50	202.00	2	3,266	0.06%
2021/03/18	8	207.44	6.2	206.60	208.00	1.8	3,208	0.06%
2021/03/17	9	194.44	2.1	190.06	197.50	7	3,151	0.22%
2021/03/16	3.8	198.82	9.1	198.70	197.50	-5.3	3,095	-0.17%
2021/03/15	5	201.30	1.1	204.00	202.00	3.9	3,068	0.13%
2021/03/12	6.2	202.59	8.1	199.28	197.00	-1.9	3,041	-0.06%
2021/03/11	3	209.50	2.1	213.87	214.00	0.9	2,979	0.03%
2021/03/10	0	0.00	2	200.75	205.00	-2	2,905	-0.07%
2021/03/09	4	188.50	0	0.00	196.00	4	2,892	0.14%
2021/03/05	0	0.00	0.1	200.00	203.50	-0.1	2,886	0.00%
2021/03/02	0	0.00	11	175.41	172.50	-11	3,103	-0.35%
2021/02/26	0	0.00	3	175.83	175.50	-3	3,110	-0.10%
2021/02/25	2	193.00	7.1	181.73	185.00	-5.1	3,088	-0.17%
2021/02/23	16	210.88	5.2	229.15	194.50	10.9	3,047	0.36%
2021/02/22	2	216.00	0	0.00	216.00	2	2,996	0.07%
2021/02/19	3	196.50	0.1	196.50	196.50	2.9	3,019	0.10%
2021/02/17	10	162.45	2	163.00	163.00	8	3,051	0.26%
2021/02/05	20	142.98	11.1	147.96	148.50	8.9	3,018	0.30%
2021/02/04	6	127.75	9.1	132.57	135.00	-3.1	2,799	-0.11%
2021/02/03	13.5	118.97	6.6	120.08	123.00	6.9	2,649	0.26%
2021/02/02	2.4	108.16	3.2	109.03	112.00	-0.8	2,511	-0.03%
2021/02/01	8.3	106.37	2.5	110.21	110.00	5.8	2,462	0.23%
2021/01/29	0	0.00	4	105.50	103.00	-4	2,382	-0.17%
2021/01/28	2	108.50	0	0.00	105.50	2	2,359	0.08%
2021/01/27	0	0.00	3	107.17	106.50	-3	2,351	-0.13%
2021/01/26	3	108.67	1	109.00	107.50	2	2,376	0.08%
2021/01/25	5.5	109.68	0	0.00	107.50	5.5	2,399	0.23%
2021/01/22	2	104.75	1	104.00	104.50	1	2,347	0.04%
2021/01/21	0	0.00	7	104.64	103.50	-7	2,340	-0.30%
2021/01/20	1	106.00	2.2	106.53	106.00	-1.2	2,322	-0.05%
2021/01/19	0.3	102.00	0	102.50	103.00	0.2	2,267	0.01%
2021/01/18	2	102.00	1.1	102.45	102.00	0.9	2,275	0.04%
2021/01/15	1.1	99.26	0	0.00	98.20	1.1	2,249	0.05%
2021/01/13	4	102.00	1	100.50	100.00	3	2,233	0.13%
2021/01/12	3	101.50	7	106.57	106.50	-4	2,194	-0.18%
2021/01/11	0	0.00	60	99.05	99.10	-60	2,123	-2.83%
2021/01/07	5	101.50	0	0.00	100.50	5	2,111	0.24%
2021/01/06	1	97.80	0	0.00	95.40	1	2,092	0.05%
2021/01/05	0	0.00	2	98.75	97.60	-2	2,115	-0.09%
2021/01/04	2	97.40	3	97.50	96.70	-1	2,119	-0.05%
2020/12/31	2	105.50	7	109.49	103.00	-5	2,074	-0.24%
2020/12/30	4	112.88	6	115.08	110.00	-2	1,991	-0.10%
2020/12/29	4	105.13	7.5	107.87	109.50	-3.5	1,865	-0.19%
2020/12/28	5	99.54	11	99.40	99.60	-6	1,777	-0.34%
2020/12/24	0	0.00	12.4	95.12	95.10	-12.4	1,759	-0.71%
2020/12/23	10.4	95.27	1.1	95.93	94.00	9.3	1,758	0.53%
2020/12/22	2.2	98.11	25.3	96.44	98.40	-23.1	1,761	-1.31%
2020/12/21	5	93.00	4	93.73	92.50	1	1,749	0.06%
2020/12/18	21	93.87	21	94.48	93.80	0	1,752	0.00%
2020/12/17	27	94.75	1	95.50	94.10	26	1,757	1.48%
2020/12/16	0	95.00	0	0.00	94.50	0	1,773	0.00%
2020/12/15	0	0.00	2	94.75	94.00	-2	1,824	-0.11%
2020/12/14	0	0.00	11.2	96.05	95.50	-11.2	1,829	-0.61%
2020/12/11	10	91.65	0	0.00	94.90	10	1,842	0.54%
2020/12/10	1.2	94.29	20	94.94	93.80	-18.8	1,835	-1.02%
2020/12/09	20	94.24	0.2	95.10	93.90	19.8	1,845	1.07%
2020/12/08	1.1	96.99	7.2	97.47	96.00	-6.2	1,856	-0.33%
2020/12/07	11	96.91	20.3	96.50	96.00	-9.3	1,857	-0.50%
2020/12/04	0	0.00	1.1	102.37	100.50	-1.1	1,858	-0.06%
2020/12/03	2	103.50	0	0.00	102.00	2	1,899	0.11%
2020/12/02	2	102.00	22	102.45	102.50	-20	1,901	-1.05%
2020/12/01	20	104.38	1.1	105.91	103.00	18.9	1,916	0.99%
2020/11/30	0.1	103.50	1	107.00	107.00	-1	1,916	-0.05%
2020/11/27	1.2	103.29	4	102.00	102.00	-2.8	1,869	-0.15%
2020/11/26	34.2	108.99	4	110.63	107.00	30.2	1,846	1.63%
2020/11/25	0	0.00	1	102.50	102.50	-1	1,766	-0.06%
2020/11/24	0.1	93.05	2	93.35	93.20	-1.9	1,778	-0.11%
2020/11/23	1.1	92.15	0	0.00	92.60	1.1	1,799	0.06%
2020/11/20	1	92.30	0.1	93.00	92.10	0.9	1,802	0.05%
2020/11/19	4	95.45	2	96.55	95.40	2	1,777	0.11%
2020/11/18	1	92.40	0	0.00	92.30	1	1,774	0.06%
2020/11/17	1	93.30	1	90.80	94.30	0	1,804	0.00%
2020/11/16	2	88.55	1	88.50	88.50	1	1,806	0.06%
2020/11/13	0	90.00	1	89.80	89.90	-1	1,883	-0.05%
2020/11/12	0	0.00	2	88.75	88.80	-2	1,903	-0.11%
2020/11/11	1	90.10	0	0.00	88.50	1	1,914	0.05%
2020/11/10	12	87.94	4	88.00	87.90	8	1,913	0.42%
2020/11/09	1	84.80	0	0.00	84.60	1	1,929	0.05%
2020/11/04	0.1	87.90	0	0.00	87.20	0.1	2,044	0.00%
2020/11/03	1	89.40	0	0.00	88.00	1	2,076	0.05%
2020/11/02	2	85.75	1	88.80	90.60	1	2,065	0.05%
2020/10/30	1	84.00	0	0.00	83.40	1	2,061	0.05%
2020/10/28	2	88.40	2	85.90	85.20	0	2,189	0.00%
2020/10/27	0	85.10	6	84.12	83.80	-6	2,191	-0.27%
2020/10/26	3	83.43	0	0.00	83.00	3	2,211	0.14%
2020/10/23	1	87.53	0	0.00	87.60	1	2,247	0.05%
2020/10/19	0	92.00	0	0.00	90.00	0	2,565	0.00%
2020/10/15	0	91.10	0	0.00	89.30	0	2,676	0.00%
2020/10/13	2	88.95	0	0.00	89.40	2	2,935	0.07%
2020/10/12	0	0.00	1	93.40	93.10	-1	2,944	-0.03%
2020/10/08	0	97.70	1	96.20	96.10	-1	3,007	-0.03%
2020/10/06	1	98.60	0	0.00	98.70	1	3,155	0.03%
2020/10/05	0	0.00	1	100.00	98.60	-1	3,303	-0.03%
2020/09/30	0	98.80	0	0.00	98.80	0	3,393	0.00%
2020/09/29	1	94.90	0	0.00	93.70	1	3,525	0.03%
2020/09/28	1	97.50	0	0.00	96.50	1	3,587	0.03%
2020/09/25	0	0.00	1	99.90	95.00	-1	3,660	-0.03%
2020/09/18	0	0.00	1	103.00	103.00	-1	4,147	-0.02%
2020/09/17	0	0.00	1	101.50	100.50	-1	4,185	-0.02%
2020/09/14	1	96.90	0	0.00	97.00	1	4,433	0.02%
2020/09/11	1	97.30	0	0.00	97.00	1	4,655	0.02%
2020/09/10	1	101.50	1	100.50	100.00	0	4,852	0.00%
2020/09/09	0	0.00	3	103.50	101.50	-3	4,946	-0.06%
2020/09/08	4	103.25	1	103.00	106.50	3	5,090	0.06%
2020/09/07	0	0.00	1	101.00	99.70	-1	5,194	-0.02%
2020/09/04	1	102.50	0	0.00	100.50	1	5,396	0.02%
2020/09/03	1	99.70	1	99.70	98.80	0	5,565	0.00%
2020/09/02	1	101.50	0	0.00	101.00	1	5,659	0.02%
2020/09/01	1	105.00	1	102.50	102.00	0	5,716	0.00%
2020/08/31	1	102.50	3	105.50	105.50	-2	5,721	-0.03%
2020/08/28	1	105.00	3	104.00	103.00	-2	5,706	-0.04%
2020/08/27	3	101.50	1	102.50	104.00	2	5,783	0.03%
2020/08/24	0	0.00	1	102.00	101.00	-1	6,138	-0.02%
2020/08/21	0	0.00	4	100.93	103.50	-4	6,248	-0.06%
2020/08/20	5	97.06	1	94.30	95.20	4	6,403	0.06%
2020/08/19	1	102.00	2	101.75	100.00	-1	6,668	-0.01%
2020/08/18	0	0.00	2	96.90	98.60	-2	6,835	-0.03%
2020/08/17	0	0.00	1	89.50	89.70	-1	7,088	-0.01%
2020/08/13	2	91.80	1	94.00	90.00	1	7,469	0.01%
2020/08/11	2	95.50	2	94.55	93.10	0	7,655	0.00%
2020/08/10	2	101.75	0	0.00	100.00	2	7,675	0.03%
2020/08/07	0	0.00	5	106.20	103.50	-5	7,858	-0.06%
2020/08/06	7	102.21	0	0.00	101.00	7	8,049	0.09%
2020/08/05	1	103.00	0	0.00	101.00	1	8,139	0.01%
2020/08/04	2	105.50	0	0.00	104.00	2	8,344	0.02%
2020/08/03	0	0.00	5	105.90	108.50	-5	8,536	-0.06%
2020/07/30	2	100.25	1	99.90	99.10	1	8,900	0.01%
2020/07/28	2	89.25	9	93.02	96.80	-7	9,085	-0.08%
2020/07/27	5	97.76	13	101.45	96.80	-8	9,064	-0.09%
2020/07/24	1	110.00	2	107.25	107.00	-1	9,058	-0.01%
2020/07/23	0	0.00	10	109.00	109.00	-10	9,275	-0.11%
2020/07/22	0	0.00	1	113.00	112.00	-1	9,417	-0.01%
2020/07/21	1	110.00	2	107.75	107.50	-1	9,504	-0.01%
2020/07/20	18	106.42	8	109.19	107.00	10	9,606	0.10%
2020/07/17	11	116.36	78	112.63	112.50	-67	9,548	-0.70%
2020/07/16	1	127.00	2	125.00	124.50	-1	9,525	-0.01%
2020/07/15	54	127.51	5	127.50	124.50	49	9,663	0.51%
2020/07/14	1	130.00	4	128.88	129.00	-3	9,617	-0.03%
2020/07/13	7	126.57	0	0.00	126.00	7	9,570	0.07%
2020/07/10	5	131.60	7	129.79	130.00	-2	9,534	-0.02%
2020/07/09	16	126.94	4	126.25	124.00	12	9,412	0.13%
2020/07/08	23	124.98	12	127.08	127.50	11	9,332	0.12%
2020/07/07	7	119.43	4	119.25	119.00	3	9,215	0.03%
2020/07/06	1	123.50	3	122.17	121.50	-2	9,209	-0.02%
2020/07/03	48	121.03	6	121.08	121.00	42	9,188	0.46%
2020/07/02	8	125.25	4	123.38	123.00	4	9,143	0.04%
2020/07/01	6	119.67	4	120.25	122.50	2	9,107	0.02%
2020/06/30	7	122.21	13	123.15	121.50	-6	9,032	-0.07%
2020/06/29	2	114.25	6	116.75	118.50	-4	8,874	-0.05%
2020/06/24	5	107.80	31	108.37	108.00	-26	8,869	-0.29%
2020/06/23	3	113.33	15	113.30	113.00	-12	8,821	-0.14%
2020/06/22	3	113.00	6	113.75	113.50	-3	8,813	-0.03%
2020/06/19	8	115.31	25	116.54	113.50	-17	8,763	-0.19%
2020/06/18	36	121.74	11	118.14	119.50	25	8,676	0.29%
2020/06/17	43	111.93	6	111.50	115.50	37	8,475	0.44%
2020/06/16	8	105.88	3	106.67	105.00	5	8,308	0.06%
2020/06/15	9	108.72	7	107.64	106.00	2	8,290	0.02%
2020/06/12	4	98.60	5	98.60	104.00	-1	8,214	-0.01%
2020/06/11	24	101.88	2	99.35	96.00	22	8,193	0.27%
2020/06/10	12	102.67	3	103.83	105.50	9	8,026	0.11%
2020/06/09	2	91.45	14	91.18	96.30	-12	7,856	-0.15%
2020/06/08	2	89.40	3	89.67	87.60	-1	7,796	-0.01%
2020/06/05	1	92.00	0	0.00	91.40	1	7,751	0.01%
2020/06/03	2	93.70	2	91.35	93.90	0	7,746	0.00%
2020/06/02	4	92.20	15	92.05	89.00	-11	7,687	-0.14%
2020/06/01	4	98.65	1	99.50	97.00	3	7,596	0.04%
2020/05/29	5	98.60	52	103.83	101.50	-47	7,519	-0.63%
2020/05/28	64	99.54	3	95.03	98.00	61	7,444	0.82%
2020/05/27	3	98.00	30	99.74	98.00	-27	7,410	-0.36%
2020/05/26	18	104.42	4	102.25	107.00	14	7,256	0.19%
2020/05/25	13	98.28	7	98.99	100.50	6	7,085	0.08%
2020/05/22	4	89.33	15	87.60	91.40	-11	7,186	-0.15%
2020/05/21	13	85.39	8	83.23	83.10	5	6,910	0.07%
2020/05/20	15	85.14	9	85.56	84.60	6	6,892	0.09%
2020/05/19	0	0.00	5	85.80	85.80	-5	6,676	-0.07%
2020/05/18	26	77.88	7	76.93	78.00	19	6,790	0.28%
2020/05/15	3	72.90	3	73.80	72.10	0	6,764	0.00%
2020/05/14	6	74.45	5	75.66	73.10	1	6,756	0.01%
2020/05/13	7	74.16	15	72.52	75.00	-8	6,547	-0.12%
2020/05/12	7	65.27	3	66.43	68.20	4	6,365	0.06%
2020/05/11	10.1	65.27	11	66.07	66.50	-1	6,245	-0.02%
2020/05/08	15	72.51	9	73.73	70.40	6	5,998	0.10%
2020/05/07	9	75.28	7	75.93	78.20	2	5,762	0.03%
2020/05/06	1	71.10	1	71.10	71.10	0	5,353	0.00%
2020/05/05	0	0.00	4	64.10	64.70	-4	5,321	-0.08%
2020/05/04	3	58.00	6	57.95	58.90	-3	5,216	-0.06%
2020/04/30	5	54.28	4	54.35	53.60	1	5,120	0.02%
2020/04/29	2	54.20	2	53.70	53.30	0	5,081	0.00%
2020/04/28	12	55.99	6	56.17	55.50	6	5,019	0.12%
2020/04/27	5	54.42	4	54.28	54.60	1	4,773	0.02%
2020/04/24	4	50.31	5	49.99	49.65	-1	4,577	-0.02%
2020/04/23	3	49.15	11	49.02	49.90	-8	4,435	-0.18%
2020/04/21	7	46.17	7	46.78	47.00	0	4,177	0.00%
2020/04/20	11	47.19	14.5	47.07	47.90	-3.5	4,046	-0.09%
2020/04/17	7	43.72	0	0.00	43.55	7	3,852	0.18%
2020/04/15	3	44.28	7	44.52	43.85	-4	3,784	-0.11%
2020/04/14	5	45.60	5	45.90	45.25	0	3,722	0.00%
2020/04/13	2	45.28	2	45.78	45.15	0	3,690	0.00%
2020/04/10	5	45.61	2	45.73	45.20	3	3,668	0.08%
2020/04/09	2	46.40	7	46.91	45.90	-5	3,647	-0.14%
2020/04/08	7	46.23	3	46.27	47.00	4	3,579	0.11%
2020/04/07	4	45.69	2	45.83	45.55	2	3,517	0.06%
2020/04/06	3	45.55	8	46.43	46.60	-5	3,466	-0.14%
2020/04/01	1	44.00	0	0.00	43.95	1	3,387	0.03%
2020/03/31	0	0.00	1	45.05	45.10	-1	3,353	-0.03%
2020/03/30	2	45.58	1	46.40	46.00	1	3,322	0.03%
2020/03/27	6	44.09	1	43.90	43.75	5	3,257	0.15%
2020/03/26	1	43.75	7	44.99	45.00	-6	3,209	-0.19%
2020/03/25	0	0.00	1	42.20	43.35	-1	3,147	-0.03%
2020/03/24	0	0.00	14	43.06	43.00	-14	3,095	-0.45%
2020/03/23	1	43.00	16	43.51	43.40	-15	3,043	-0.49%
2020/03/20	26	45.78	0	0.00	45.10	26	2,997	0.87%
2020/03/19	5	46.02	4	44.79	44.10	1	2,933	0.03%
2020/03/18	3	46.12	14	45.73	46.30	-11	2,841	-0.39%
2020/03/17	12	45.19	3	45.07	45.95	9	2,740	0.33%
2020/03/16	3	41.15	1	39.95	42.05	2	2,594	0.08%
2020/03/13	3	38.27	18	38.25	38.25	-15	2,542	-0.59%
2020/03/12	11	42.88	5	42.44	42.45	6	2,510	0.24%
2020/03/11	6	47.42	7	47.63	46.95	-1	2,441	-0.04%
2020/03/10	17	46.11	1	47.00	46.65	16	2,409	0.66%
2020/03/09	1	52.80	2	51.75	50.10	-1	2,347	-0.04%
2020/03/06	1	50.00	3	51.77	51.40	-2	2,282	-0.09%
2020/03/05	6	49.61	2	49.80	50.10	4	2,216	0.18%
2020/03/04	1	52.70	1	53.00	52.70	0	2,117	0.00%
2020/03/03	5	52.48	13	52.24	51.80	-8	2,073	-0.39%
2020/03/02	19	54.45	7	54.04	54.50	12	2,003	0.60%
2020/02/27	3	51.10	3	51.47	51.00	0	1,886	0.00%
2020/02/26	3	50.27	7	52.13	52.50	-4	1,814	-0.22%
2020/02/25	19	50.95	19	51.74	52.30	0	1,648	0.00%
2020/02/21	7	42.66	4	42.53	43.30	3	1,266	0.24%
2020/02/20	6	39.54	15	39.62	39.40	-9	1,148	-0.78%
2020/02/19	14	41.62	16	42.08	41.50	-2	1,058	-0.19%
2020/02/18	10	38.68	2	39.38	39.40	8	846	0.95%
2020/02/17	5	34.56	1	35.85	35.85	4	687	0.58%
2020/02/13	7	33.13	0	0.00	33.00	7	580	1.21%
2020/02/10	5	32.39	2	32.08	32.00	3	505	0.59%
2020/02/07	1	31.35	0	0.00	31.50	1	477	0.21%
2020/02/06	0	0.00	1	31.60	31.05	-1	466	-0.21%
2020/02/05	0	0.00	1	31.20	30.90	-1	451	-0.22%
2020/02/04	1	32.20	2	32.25	32.10	-1	433	-0.23%
2020/02/03	6	34.20	2	31.70	34.90	4	371	1.08%
2020/01/31	1	35.80	2	33.90	32.05	-1	313	-0.32%
2020/01/20	2	29.95	0	0.00	30.75	2	231	0.86%
2020/01/17	1	29.65	0	0.00	29.65	1	216	0.46%
2020/01/15	0	0.00	1	29.20	29.20	-1	210	-0.47%
2020/01/14	0	0.00	2	28.80	28.80	-2	207	-0.96%
2020/01/03	3	29.90	0	0.00	29.80	3	183	1.64%
2019/12/10	0	0.00	1	27.80	28.00	-1	110	-0.91%
2019/10/31	0	0.00	1	27.40	27.50	-1	96	-1.04%
2019/09/16	0	0.00	1	29.45	29.25	-1	116	-0.86%
2019/08/19	1	29.60	0	0.00	29.55	1	110	0.91%
2019/07/08	0	0.00	1	31.90	31.95	-1	116	-0.86%
2019/07/04	1	32.25	0	0.00	32.30	1	123	0.81%
2019/05/22	0	0.00	1	32.05	32.20	-1	227	-0.44%
2019/05/20	0	0.00	1	32.45	32.35	-1	231	-0.43%
2019/04/26	5	35.00	0	0.00	35.00	5	230	2.17%
2019/04/24	0	0.00	1	35.20	35.20	-1	230	-0.43%
2019/04/19	5	35.10	0	0.00	35.15	5	234	2.13%
2019/03/26	1	35.60	0	0.00	35.75	1	228	0.44%
2019/03/19	0	0.00	5	35.49	35.55	-5	234	-2.14%
2019/03/08	1	36.85	0	0.00	36.75	1	267	0.37%
2019/03/06	1	38.40	0	0.00	38.30	1	267	0.37%
2019/02/27	1	35.50	0	0.00	35.55	1	235	0.42%
2019/02/15	4	36.10	0	0.00	36.20	4	246	1.62%
2019/01/21	0	0.00	1	35.00	35.05	-1	281	-0.36%
2018/12/10	1	37.40	0	0.00	37.30	1	485	0.21%
2018/12/05	0	0.00	1	37.75	38.50	-1	510	-0.20%
2018/11/29	0	0.00	1	36.40	36.80	-1	475	-0.21%
2018/11/12	1	37.00	0	0.00	37.00	1	451	0.22%
2018/11/05	0	0.00	1	36.55	36.75	-1	447	-0.22%
2018/11/01	0	0.00	20	36.12	36.50	-20	440	-4.54%
2018/10/31	1	36.95	0	0.00	36.25	1	435	0.23%
2018/10/19	0	0.00	2	35.90	35.40	-2	403	-0.50%
2018/10/18	2	37.30	0	0.00	36.25	2	404	0.49%
2018/10/12	10	34.90	0	0.00	34.60	10	395	2.53%
2018/10/11	10	34.73	2	34.10	34.15	8	388	2.06%
2018/10/04	0	0.00	1	38.85	38.60	-1	298	-0.34%
2018/10/03	3	38.85	0	0.00	38.85	3	264	1.13%
2018/09/14	0	0.00	1	34.70	35.05	-1	243	-0.41%
2018/09/12	1	36.15	0	0.00	36.55	1	287	0.35%
2018/07/24	1	36.30	0	0.00	35.10	1	433	0.23%
2018/07/23	0	0.00	1	34.50	35.30	-1	444	-0.22%
2018/07/20	1	34.05	1	34.10	33.70	0	472	0.00%
2018/05/22	0	0.00	1	32.30	33.00	-1	989	-0.10%
2018/05/14	0	0.00	2	33.40	33.35	-2	1,030	-0.19%
2018/05/10	0	0.00	1	34.80	34.70	-1	1,070	-0.09%
2018/05/09	0	0.00	14	35.23	34.75	-14	1,087	-1.29%
2018/05/07	5	35.93	8	35.89	35.85	-3	1,103	-0.27%
2018/05/04	10	35.25	10	35.37	35.35	0	1,101	0.00%
2018/05/02	1	41.10	1	39.15	39.15	0	1,060	0.00%
2018/04/30	0	0.00	2	38.05	38.65	-2	1,049	-0.19%
2018/04/27	12	38.98	11	38.12	38.05	1	1,053	0.09%
2018/04/26	14	40.11	15	39.00	39.00	-1	1,040	-0.10%
2018/04/25	17	41.05	17	41.00	40.80	0	1,012	0.00%
2018/04/24	14	41.04	12	41.97	43.00	2	992	0.20%
2018/04/23	7	40.96	7	41.63	41.60	0	967	0.00%
2018/04/20	8	40.24	4	40.28	40.20	4	951	0.42%
2018/04/18	1	40.00	0	0.00	39.45	1	920	0.11%
2018/04/17	14	41.19	5	42.45	41.00	9	882	1.02%