高端疫苗 (6547)-日盛-新莊券商分點個股進出

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
52.4
漲跌
▲0.1
漲幅
+0.19%
成交量
1,055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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	3	59.53	4	59.63	59.30	-1	3,155	-0.03%
2023/04/06	2	58.45	2	58.60	58.50	0	3,158	0.00%
2023/03/31	1	58.10	3	57.90	57.90	-2	3,155	-0.06%
2023/03/30	2	57.50	1	57.40	57.80	1	3,198	0.03%
2023/03/29	6	57.18	0	0.00	57.20	6	3,240	0.19%
2023/03/28	21	57.44	15	58.83	56.80	6	3,283	0.18%
2023/03/27	15	58.60	22	58.59	58.30	-7	3,262	-0.21%
2023/03/24	7	57.61	6	57.77	57.90	1	3,271	0.03%
2023/03/23	20	57.00	15	57.60	56.80	5	3,279	0.15%
2023/03/22	30	58.41	29	57.71	57.90	1	3,292	0.03%
2023/03/21	2	57.00	2	57.90	57.90	0	3,297	0.00%
2023/03/20	15	56.90	25	56.44	56.70	-10	3,307	-0.30%
2023/03/17	27	56.89	15	56.87	56.80	12	3,335	0.36%
2023/03/16	0	0.00	7	56.80	56.40	-7	3,347	-0.21%
2023/03/15	2	59.40	5	59.28	59.50	-3	3,367	-0.09%
2023/03/14	4	57.20	11	57.35	57.20	-7	3,453	-0.20%
2023/03/13	2	57.45	4	57.20	57.00	-2	3,474	-0.06%
2023/03/10	0	0.00	1	62.00	60.40	-1	3,440	-0.03%
2023/03/09	3	60.60	9	61.52	62.10	-6	3,367	-0.18%
2023/03/08	8	56.94	0	0.00	56.50	8	3,287	0.24%
2023/03/07	2	56.20	0	0.00	56.40	2	3,378	0.06%
2023/03/02	2	57.00	2	56.95	56.60	0	3,467	0.00%
2023/03/01	1	59.10	2	57.55	57.20	-1	3,427	-0.03%
2023/02/24	1	62.20	0	0.00	61.70	1	3,384	0.03%
2023/02/23	2	63.10	2	62.25	63.00	0	3,416	0.00%
2023/02/22	0	0.00	7	61.50	61.10	-7	3,423	-0.20%
2023/02/21	19	63.13	2	63.20	63.00	17	3,599	0.47%
2023/02/17	2	65.05	0	0.00	63.80	2	3,653	0.05%
2023/02/16	3	67.63	3	67.40	67.10	0	3,593	0.00%
2023/02/14	1	68.20	1	68.10	68.10	0	3,696	0.00%
2023/02/13	0	0.00	3	70.17	68.20	-3	3,811	-0.08%
2023/02/10	4	72.30	6	73.48	71.50	-2	3,829	-0.05%
2023/02/09	7	74.93	12.5	75.20	73.50	-5.5	4,065	-0.13%
2023/02/08	6	75.78	2	76.20	75.20	4	4,044	0.10%
2023/02/07	0	0.00	2	75.45	77.20	-2	4,045	-0.05%
2023/02/06	0	0.00	1	74.10	73.60	-1	4,038	-0.02%
2023/02/03	7	75.04	0	0.00	74.20	7	4,100	0.17%
2023/02/02	1	75.00	1	75.50	75.00	0	4,114	0.00%
2023/02/01	0	0.00	2	74.25	74.30	-2	4,171	-0.05%
2023/01/30	5	72.00	0	0.00	71.80	5	4,322	0.12%
2023/01/17	1	72.50	10.1	71.42	71.20	-9.1	4,389	-0.21%
2023/01/16	0	0.00	0.2	73.15	73.30	-0.2	4,494	0.00%
2023/01/12	6	72.00	0	0.00	71.00	6	4,681	0.13%
2023/01/11	7	72.54	0	0.00	72.50	7	4,707	0.15%
2023/01/10	1	72.50	0.1	72.73	73.20	0.9	4,728	0.02%
2023/01/09	0	0.00	5	74.84	75.20	-5	4,756	-0.11%
2023/01/06	2	73.85	4	73.40	72.90	-2	4,788	-0.04%
2023/01/05	2	71.70	4	73.00	73.50	-2	4,804	-0.04%
2023/01/04	6	69.57	4	70.15	70.80	2	4,912	0.04%
2023/01/03	8	66.93	6	67.00	67.90	2	4,958	0.04%
2022/12/30	9	64.99	8	65.83	69.50	1	4,921	0.02%
2022/12/29	2	67.50	1	68.20	68.00	1	4,795	0.02%
2022/12/28	0	0.00	0.3	69.60	68.60	-0.3	4,816	-0.01%
2022/12/26	2	73.20	5	72.92	73.00	-3	4,857	-0.06%
2022/12/23	3	70.37	2	70.75	71.10	1	4,876	0.02%
2022/12/22	4	71.28	1	72.10	70.90	3	4,939	0.06%
2022/12/21	10	71.34	3.3	71.52	71.20	6.7	4,991	0.13%
2022/12/20	2	75.05	2	71.80	72.00	0	5,026	0.00%
2022/12/19	1	76.30	1	77.30	76.40	0	5,090	0.00%
2022/12/16	2	76.85	1	77.60	76.30	1	5,213	0.02%
2022/12/15	2	79.90	0	0.00	78.60	2	5,303	0.04%
2022/12/14	2	78.60	1	80.90	80.90	1	5,426	0.02%
2022/12/09	0.1	82.70	1	82.80	82.60	-0.9	5,613	-0.02%
2022/12/08	0	0.00	6	80.35	81.80	-6	5,606	-0.11%
2022/12/07	0	0.00	0.2	80.00	79.10	-0.2	5,618	0.00%
2022/12/06	3	83.97	4	84.15	81.40	-1	5,603	-0.02%
2022/12/05	0	0.00	1	81.90	82.80	-1	5,522	-0.02%
2022/12/02	0	0.00	7	82.00	80.90	-7	5,491	-0.13%
2022/12/01	8	81.45	1	81.00	80.70	7	5,476	0.13%
2022/11/30	8	80.00	8	80.80	81.00	0	5,472	0.00%
2022/11/29	5	79.05	4	79.58	79.40	1	5,442	0.02%
2022/11/28	2	74.90	11	72.10	74.90	-9	5,366	-0.17%
2022/11/24	1	78.00	8	77.70	77.80	-7	5,488	-0.13%
2022/11/22	4	80.20	0	0.00	78.10	4	5,474	0.07%
2022/11/21	0	0.00	16	81.81	80.20	-16	5,421	-0.30%
2022/11/18	14	79.92	6	80.30	79.40	8	5,382	0.15%
2022/11/17	66	81.93	3.4	80.94	79.30	62.6	5,383	1.16%
2022/11/16	4	78.15	10	82.58	84.10	-6	5,176	-0.12%
2022/11/15	0	0.00	26	75.10	76.50	-26	5,100	-0.51%
2022/11/14	3	74.50	0	0.00	75.80	3	5,076	0.06%
2022/11/11	1	73.80	4	73.80	73.50	-3	5,037	-0.06%
2022/11/10	4	71.30	0	0.00	71.20	4	4,983	0.08%
2022/11/09	1	68.20	5	71.76	71.80	-4	4,916	-0.08%
2022/11/08	2	67.65	3	68.67	66.80	-1	4,810	-0.02%
2022/11/07	23	70.17	7	70.34	68.50	16	4,729	0.34%
2022/11/04	1	72.80	4	73.70	73.70	-3	4,460	-0.07%
2022/11/03	4	66.60	4	68.20	67.00	0	4,479	0.00%
2022/11/02	5	66.78	12	67.48	67.80	-7	4,444	-0.16%
2022/11/01	9	65.69	0	0.00	65.00	9	4,398	0.20%
2022/10/31	0	0.00	5	65.00	64.40	-5	4,339	-0.12%
2022/10/28	5	63.20	0	0.00	63.60	5	4,406	0.11%
2022/10/27	0	0.00	5	64.70	65.50	-5	4,367	-0.11%
2022/10/26	6	60.55	0	0.00	63.60	6	4,376	0.14%
2022/10/25	1	64.50	0	0.00	65.20	1	4,280	0.02%
2022/10/24	0	0.00	6	64.62	63.00	-6	4,208	-0.14%
2022/10/21	5	62.18	6	61.78	60.50	-1	4,104	-0.02%
2022/10/20	1	65.60	1.2	65.99	66.30	-0.2	3,973	0.00%
2022/10/19	4	69.30	0	0.00	69.30	4	3,917	0.10%
2022/10/17	1	66.60	4	70.30	70.80	-3	3,888	-0.08%
2022/10/14	0	0.00	1	71.00	69.70	-1	3,836	-0.03%
2022/10/13	18	69.86	0	0.00	68.80	18	3,779	0.48%
2022/10/12	12.4	75.99	6	73.97	73.20	6.4	3,689	0.17%
2022/10/11	4	69.60	2	70.10	69.60	2	3,548	0.06%
2022/10/07	6	76.30	1	76.80	75.10	5	3,465	0.14%
2022/10/04	0	0.00	2	81.00	80.80	-2	3,366	-0.06%
2022/10/03	1	80.30	1	80.00	79.60	0	3,337	0.00%
2022/09/30	1	77.60	4	78.03	79.70	-3	3,309	-0.09%
2022/09/29	6	79.18	14	80.06	79.60	-8	3,262	-0.25%
2022/09/28	4	83.12	3	81.57	78.80	1	3,213	0.03%
2022/09/27	2.9	85.58	0	0.00	86.90	2.9	3,177	0.09%
2022/09/23	7	92.89	4	88.55	88.40	3	3,087	0.10%
2022/09/22	4.4	93.20	6	94.87	95.50	-1.6	2,972	-0.05%
2022/09/21	1.1	94.63	53	94.33	95.30	-51.9	2,867	-1.81%
2022/09/20	3	102.50	8	102.50	101.50	-5	2,744	-0.18%
2022/09/19	1	102.50	0	0.00	102.50	1	2,755	0.04%
2022/09/16	6.1	106.48	5	107.10	106.50	1.1	2,761	0.04%
2022/09/15	2.3	118.74	0	0.00	115.00	2.3	2,694	0.09%
2022/09/14	6.5	116.77	0	0.00	116.50	6.5	2,691	0.24%
2022/09/13	1.5	124.19	1	123.00	121.50	0.5	2,654	0.02%
2022/09/12	2	127.00	0	0.00	127.50	2	2,622	0.08%
2022/09/07	1	130.00	0	0.00	129.50	1	2,580	0.04%
2022/09/06	0.7	135.50	1	137.00	132.50	-0.3	2,569	-0.01%
2022/09/05	2	137.00	2	140.00	136.50	0	2,551	0.00%
2022/09/02	7.3	137.40	4	139.25	137.50	3.3	2,534	0.13%
2022/09/01	18.2	144.24	5	140.60	136.00	13.2	2,489	0.53%
2022/08/31	0	0.00	6	147.00	147.00	-6	2,260	-0.27%
2022/08/29	0	0.00	4	130.63	132.50	-4	2,191	-0.18%
2022/08/26	7	132.29	0	0.00	132.00	7	2,180	0.32%
2022/08/24	2	132.00	1	134.50	133.50	1	2,135	0.05%
2022/08/23	2	129.00	0	0.00	129.00	2	2,083	0.10%
2022/08/22	1	133.50	0	0.00	130.50	1	2,066	0.05%
2022/08/19	2	134.50	1	133.50	132.00	1	2,045	0.05%
2022/08/18	1	136.00	0	0.00	134.00	1	2,038	0.05%
2022/08/17	1	135.00	1	135.50	135.00	0	2,040	0.00%
2022/08/16	1	133.00	1	135.50	133.50	0	2,027	0.00%
2022/08/15	2	128.00	1	132.00	132.00	1	2,019	0.05%
2022/08/12	1	132.00	0	133.00	132.00	1	2,004	0.05%
2022/08/11	3	134.00	0	0.00	133.50	3	2,010	0.15%
2022/08/10	2	133.50	2	132.00	134.00	0	2,027	0.00%
2022/08/05	2	142.00	0	0.00	143.00	2	2,159	0.09%
2022/08/04	42	143.63	1	142.00	140.50	41	2,193	1.87%
2022/08/03	1	137.50	0	0.00	139.00	1	2,114	0.05%
2022/08/02	4	188.38	40	190.26	188.00	-36	2,109	-1.71%
2022/08/01	3	209.17	0	0.00	208.50	3	2,042	0.15%
2022/07/29	2	205.50	1	207.00	206.00	1	2,027	0.05%
2022/07/28	3	204.50	0	0.00	204.50	3	2,048	0.15%
2022/07/25	15	195.50	1	200.00	199.00	14	2,080	0.67%
2022/07/22	2	201.50	1	202.50	195.00	1	2,070	0.05%
2022/07/21	0	0.00	1.3	189.08	191.50	-1.3	2,057	-0.06%
2022/07/20	1	183.50	3	182.83	183.50	-2	2,064	-0.10%
2022/07/18	7	182.21	2	183.50	181.50	5	2,226	0.22%
2022/07/13	1	172.00	6	174.92	174.50	-5	2,253	-0.22%
2022/07/12	1.3	167.70	0	0.00	168.00	1.3	2,262	0.06%
2022/07/08	0	0.00	1	177.00	177.00	-1	2,284	-0.04%
2022/07/06	0	0.00	1.9	179.29	174.00	-1.9	2,297	-0.08%
2022/07/05	4.1	171.85	6	172.00	177.00	-1.9	2,318	-0.08%
2022/07/04	4.2	180.05	21	177.38	174.50	-16.8	2,264	-0.74%
2022/07/01	3	196.33	11	196.23	193.50	-8	2,210	-0.36%
2022/06/30	1	205.00	0	0.00	205.00	1	2,177	0.05%
2022/06/29	1	206.50	1	206.50	205.50	0	2,191	0.00%
2022/06/28	3.6	207.31	0	0.00	206.00	3.6	2,193	0.16%
2022/06/27	13	211.27	0	0.00	209.00	13	2,179	0.60%
2022/06/24	0	0.00	4	225.75	226.00	-4	2,117	-0.19%
2022/06/23	0	0.00	20	224.23	226.50	-20	2,090	-0.96%
2022/06/22	7	213.71	2	222.50	206.00	5	2,050	0.24%
2022/06/20	1	213.50	0	0.00	205.50	1	2,041	0.05%
2022/06/17	0	0.00	1	217.50	220.00	-1	2,044	-0.05%
2022/06/16	2	220.50	2	218.50	220.00	0	2,092	0.00%
2022/06/15	1	222.00	0	0.00	217.00	1	2,113	0.05%
2022/06/14	0	0.00	10	208.00	218.00	-10	2,126	-0.47%
2022/06/13	1.1	210.09	0	0.00	210.00	1.1	2,115	0.05%
2022/06/10	3	220.83	0	0.00	220.00	3	2,146	0.14%
2022/06/09	1	222.00	0	0.00	220.50	1	2,152	0.05%
2022/06/08	0	0.00	0	223.50	222.00	0	2,162	0.00%
2022/06/07	0	225.50	0	0.00	222.50	0	2,150	0.00%
2022/06/06	1	224.50	0	0.00	221.00	1	2,150	0.05%
2022/06/02	2	219.25	0	0.00	219.00	2	2,158	0.09%
2022/05/27	2	217.25	0	0.00	217.00	2	2,263	0.09%
2022/05/25	0	0.00	1	220.00	221.00	-1	2,286	-0.04%
2022/05/24	2	220.50	1	225.00	216.50	1	2,317	0.04%
2022/05/23	1	225.50	0	0.00	225.00	1	2,309	0.04%
2022/05/20	2	231.75	0	0.00	229.00	2	2,318	0.09%
2022/05/18	0.1	232.00	1	231.00	229.50	-1	2,329	-0.04%
2022/05/17	0	0.00	1	229.00	228.00	-1	2,362	-0.04%
2022/05/16	3	226.50	5	231.40	234.00	-2	2,499	-0.08%
2022/05/13	0	0.00	1	216.00	216.00	-1	2,372	-0.04%
2022/05/12	1.1	201.18	21	200.95	196.50	-19.9	2,364	-0.84%
2022/05/11	3	212.67	11	210.86	210.50	-8	2,321	-0.34%
2022/05/10	1	214.00	3	218.00	215.00	-2	2,314	-0.09%
2022/05/09	2	231.00	1	230.50	222.50	1	2,323	0.04%
2022/05/06	10	230.00	2	231.00	233.50	8	2,330	0.34%
2022/05/05	3	231.50	12.5	232.12	234.00	-9.5	2,330	-0.41%
2022/05/04	2.2	238.14	1	244.50	236.00	1.2	2,328	0.05%
2022/05/03	4.5	256.11	1	256.50	248.50	3.5	2,308	0.15%
2022/04/29	4	252.63	1	256.50	250.50	3	2,320	0.13%
2022/04/28	4	255.25	3	261.67	254.00	1	2,351	0.04%
2022/04/27	2	256.50	3	259.17	256.50	-1	2,375	-0.04%
2022/04/25	6	265.33	2	269.50	262.00	4	2,696	0.15%
2022/04/22	7	270.43	5	276.70	268.00	2	2,720	0.07%
2022/04/21	1.1	265.82	1	264.50	265.00	0.1	2,647	0.00%
2022/04/20	2	257.00	7.7	263.77	267.50	-5.7	2,630	-0.22%
2022/04/19	2.3	257.39	0	0.00	256.50	2.3	2,624	0.09%
2022/04/18	13	265.69	1	268.00	260.00	12	2,634	0.46%
2022/04/15	3.1	265.29	3	269.33	263.50	0.1	2,621	0.00%
2022/04/14	2	269.75	1	266.00	264.50	1	2,599	0.04%
2022/04/13	0.4	262.00	0.6	268.00	268.00	-0.2	2,587	-0.01%
2022/04/12	0	0.00	0.3	259.00	258.50	-0.3	2,586	-0.01%
2022/04/11	2	270.00	3.4	265.20	263.00	-1.4	2,591	-0.05%
2022/04/07	0.1	258.00	0	0.00	250.50	0.1	2,645	0.00%
2022/04/06	2	261.75	0	0.00	260.00	2	2,632	0.08%
2022/03/31	0.1	267.92	0	0.00	267.00	0.1	2,635	0.00%
2022/03/29	4	260.63	3	264.00	263.50	1	2,619	0.04%
2022/03/28	5.6	266.46	3	273.00	262.50	2.6	2,606	0.10%
2022/03/25	2.2	267.02	1.1	265.41	262.50	1.1	2,584	0.04%
2022/03/24	0	0.00	0.1	270.50	271.00	-0.1	2,603	0.00%
2022/03/22	3.1	264.03	4	264.88	265.00	-0.9	2,606	-0.03%
2022/03/21	11	271.32	10.9	273.15	268.00	0.1	2,607	0.00%
2022/03/18	3	260.00	1.1	257.73	263.00	1.9	2,572	0.07%
2022/03/17	1	254.00	3.1	253.34	254.00	-2.1	2,558	-0.08%
2022/03/16	4	247.00	2	250.00	247.00	2	2,562	0.08%
2022/03/15	2.1	248.14	2	249.75	247.00	0.1	2,641	0.00%
2022/03/14	1	247.50	1	247.50	247.00	0	2,652	0.00%
2022/03/11	2.1	238.36	1	242.50	242.50	1.1	2,655	0.04%
2022/03/10	4.1	243.11	0	0.00	242.00	4.1	2,655	0.15%
2022/03/09	11	236.95	2	237.50	237.00	9	2,668	0.34%
2022/03/08	1.1	234.86	0	0.00	232.00	1.1	2,669	0.04%
2022/03/07	1.3	243.54	5	247.00	241.50	-3.7	2,654	-0.14%
2022/03/03	1	252.00	1	253.50	251.00	0	2,685	0.00%
2022/03/02	14	257.25	1	252.00	252.00	13	2,717	0.48%
2022/02/25	5	234.20	1	235.00	233.50	4	2,679	0.15%
2022/02/24	1.1	240.00	23	233.85	230.00	-21.9	2,718	-0.81%
2022/02/23	2	247.00	0	0.00	246.50	2	2,701	0.07%
2022/02/22	0	0.00	1	248.00	245.00	-1	2,701	-0.04%
2022/02/18	0.3	252.00	1	253.50	254.00	-0.7	2,697	-0.03%
2022/02/17	1.1	253.11	6	252.67	251.00	-4.9	2,693	-0.18%
2022/02/16	23.1	277.28	14.3	273.13	261.00	8.8	2,655	0.33%
2022/02/15	6	265.00	5	265.00	265.00	1	2,489	0.04%
2022/02/14	1	242.00	5.1	244.01	241.00	-4.1	2,483	-0.17%
2022/02/11	5.1	246.01	0	0.00	244.00	5.1	2,468	0.21%
2022/02/10	0.1	249.00	0.1	249.50	247.00	0	2,462	0.00%
2022/02/09	27.4	251.23	29	240.03	248.00	-1.6	2,472	-0.06%
2022/02/08	3.2	248.72	3.1	246.45	246.50	0.1	2,443	0.00%
2022/02/07	0.1	255.00	0	0.00	255.50	0.1	2,417	0.00%
2022/01/26	1.3	253.69	1.1	254.09	253.50	0.2	2,413	0.01%
2022/01/25	1	264.50	0	0.00	260.00	1	2,393	0.04%
2022/01/24	4.2	266.57	7	267.36	263.00	-2.8	2,394	-0.12%
2022/01/21	6	268.42	3	268.00	263.00	3	2,422	0.12%
2022/01/20	3.2	260.41	2	260.50	264.50	1.2	2,412	0.05%
2022/01/19	3	267.00	2.4	265.14	261.50	0.6	2,422	0.02%
2022/01/18	39.1	280.79	28	281.82	266.00	11.1	2,397	0.46%
2022/01/17	1	280.50	6	279.00	283.50	-5	2,101	-0.24%
2022/01/14	4.1	261.43	2	258.00	258.00	2.1	2,030	0.10%
2022/01/12	4.5	279.36	1	284.50	276.00	3.5	1,988	0.18%
2022/01/11	12	283.71	2	284.75	282.50	10	1,978	0.51%
2022/01/10	5	282.80	0	0.00	281.00	5	1,978	0.25%
2022/01/07	5	279.00	0	0.00	279.00	5	2,009	0.25%
2022/01/05	3.3	278.97	5	280.10	279.00	-1.7	2,086	-0.08%
2022/01/04	1.2	275.38	0.2	276.00	275.00	1	2,087	0.05%
2022/01/03	7.6	281.32	3	275.50	279.50	4.6	2,084	0.22%
2021/12/30	6.8	296.21	9.4	296.29	299.00	-2.6	2,070	-0.12%
2021/12/29	6.6	289.70	1.5	289.83	287.50	5.1	2,045	0.25%
2021/12/28	0.5	287.10	0	0.00	291.00	0.5	2,115	0.02%
2021/12/27	0.5	285.14	1.4	286.93	281.00	-0.9	2,166	-0.04%
2021/12/24	0.1	293.00	3	293.50	293.00	-2.9	2,167	-0.13%
2021/12/23	1.1	293.14	0	0.00	293.00	1.1	2,173	0.05%
2021/12/22	3	296.00	0	0.00	292.50	3	2,196	0.14%
2021/12/21	3	295.17	3	295.00	292.50	0	2,193	0.00%
2021/12/20	5.1	299.29	16	302.44	299.50	-10.9	2,167	-0.50%
2021/12/17	6	285.58	3	287.00	292.00	3	2,118	0.14%
2021/12/16	1	288.50	2.1	287.69	284.00	-1.1	2,101	-0.05%
2021/12/15	1.8	282.00	5	283.60	286.00	-3.2	2,097	-0.15%
2021/12/14	4	279.13	2.1	277.61	279.00	2	2,093	0.09%
2021/12/13	4.1	282.33	3.1	284.26	278.50	1	2,083	0.05%
2021/12/10	1.1	284.99	2.1	285.36	285.00	-1.1	2,093	-0.05%
2021/12/09	19.5	286.99	4	282.75	280.00	15.5	2,079	0.75%
2021/12/08	0	0.00	17	265.26	279.00	-17	1,996	-0.85%
2021/12/07	3.1	251.40	45.2	251.94	254.00	-42.1	1,949	-2.16%
2021/12/06	1.1	252.82	1	253.50	250.00	0.1	1,965	0.01%
2021/12/03	0.6	249.08	1	248.50	249.00	-0.4	2,009	-0.02%
2021/12/02	1	239.50	8	243.44	241.00	-7	2,033	-0.34%
2021/12/01	0	0.00	1	243.50	238.50	-1	2,047	-0.05%
2021/11/30	29.1	244.63	1	243.00	241.00	28.1	2,072	1.35%
2021/11/29	22.1	250.54	4	253.50	250.00	18.1	2,094	0.86%
2021/11/26	5	244.00	3	249.00	243.50	2	2,086	0.10%
2021/11/25	0	0.00	1	238.50	237.00	-1	2,072	-0.05%
2021/11/24	0	0.00	0.3	235.00	240.00	-0.3	2,109	-0.01%
2021/11/23	8	241.19	5	241.63	237.00	3	2,132	0.14%
2021/11/22	2	220.94	5	220.70	228.00	-3	2,188	-0.14%
2021/11/19	0.1	213.00	0	0.00	207.50	0.1	2,317	0.00%
2021/11/18	0	0.00	2	206.00	214.00	-2	2,493	-0.08%
2021/11/17	11	205.16	0	0.00	205.50	11	2,609	0.42%
2021/11/16	1	208.00	1	206.50	207.00	0	2,692	0.00%
2021/11/15	2.1	212.76	5	214.50	212.50	-2.9	2,762	-0.10%
2021/11/11	0	221.00	0	0.00	221.00	0	3,075	0.00%
2021/11/08	1	228.00	0	0.00	225.50	1	3,392	0.03%
2021/11/05	0	0.00	0	225.00	227.50	0	3,411	0.00%
2021/11/04	1	224.00	1	224.00	222.50	0	3,457	0.00%
2021/11/02	1	230.00	1	224.00	224.00	0	3,499	0.00%
2021/11/01	1.1	234.68	0	0.00	226.00	1.1	3,501	0.03%
2021/10/29	2	255.40	0.1	245.00	240.00	1.9	3,499	0.05%
2021/10/28	1	238.50	5	239.10	240.00	-4	3,475	-0.12%
2021/10/27	1	213.00	5.4	215.82	218.50	-4.4	3,510	-0.13%
2021/10/26	1.1	196.95	0.1	196.50	199.00	1	3,496	0.03%
2021/10/25	2	203.25	1	207.50	203.50	1	3,506	0.03%
2021/10/22	1.1	208.91	1	214.00	208.00	0.1	3,557	0.00%
2021/10/21	2.4	210.88	1	214.50	210.50	1.4	3,590	0.04%
2021/10/19	1.1	208.64	0	0.00	210.50	1.1	3,792	0.03%
2021/10/18	2.2	210.36	0	0.00	208.00	2.2	3,873	0.06%
2021/10/15	3	222.00	5	219.30	218.50	-2	4,080	-0.05%
2021/10/14	1	212.00	4.1	206.13	212.00	-3.1	4,035	-0.08%
2021/10/13	1.1	200.08	1	200.00	193.00	0.1	4,037	0.00%
2021/10/12	1.1	207.64	1	214.00	206.00	0.1	4,080	0.00%
2021/10/08	7	227.64	1.1	226.09	220.00	5.9	4,107	0.14%
2021/10/07	1.1	225.14	15	211.63	229.00	-13.9	4,169	-0.33%
2021/10/06	2	225.50	2	227.50	225.00	0	4,209	0.00%
2021/10/05	3.3	225.89	1	229.50	227.00	2.3	4,217	0.05%
2021/10/04	2.2	254.32	32	259.22	250.50	-29.8	4,162	-0.72%
2021/10/01	1.1	284.36	3	280.67	278.00	-1.9	4,119	-0.05%
2021/09/29	1.1	268.05	3	269.33	268.00	-2	4,161	-0.05%
2021/09/27	1	284.00	0	0.00	282.00	1	4,226	0.02%
2021/09/23	2	285.50	2	285.25	283.50	0	4,299	0.00%
2021/09/17	1	282.50	1	288.00	286.00	0	4,478	0.00%
2021/09/16	0	0.00	10	285.60	284.00	-10	4,510	-0.22%
2021/09/15	1	291.00	7	290.79	290.00	-6	4,547	-0.13%
2021/09/14	1	279.00	1	279.56	279.00	0	4,586	0.00%
2021/09/13	0	0.00	2	285.47	282.00	-2	4,596	-0.04%
2021/09/10	0.1	286.50	0	0.00	285.50	0.1	4,612	0.00%
2021/09/09	5	286.70	1	288.00	284.50	4	4,622	0.09%
2021/09/08	11	302.91	5.1	299.79	297.00	5.9	4,607	0.13%
2021/09/07	2	293.74	2.2	289.82	295.00	-0.2	4,622	0.00%
2021/09/06	1.1	279.09	5	279.00	277.50	-3.9	4,732	-0.08%
2021/09/03	0	0.00	1	283.00	277.00	-1	4,702	-0.02%
2021/09/02	4.1	282.87	1.1	282.60	281.00	3.1	4,782	0.06%
2021/09/01	23.1	295.04	7	294.94	290.50	16	4,871	0.33%
2021/08/31	3	303.00	3	304.16	302.50	0	4,859	0.00%
2021/08/30	1.4	296.31	3	296.21	299.00	-1.7	4,853	-0.03%
2021/08/27	3	290.00	3.3	290.86	289.50	-0.3	4,823	-0.01%
2021/08/26	7	288.79	16	292.41	286.00	-9	4,794	-0.19%
2021/08/25	11.1	306.45	38	297.99	302.50	-27	4,693	-0.57%
2021/08/24	16	327.00	5	317.60	304.00	11	4,625	0.24%
2021/08/23	14.1	353.58	10.1	352.61	337.00	4	4,507	0.09%
2021/08/20	5.8	344.57	11.3	349.62	355.00	-5.5	4,439	-0.12%
2021/08/19	8.5	327.84	7.1	342.89	334.00	1.4	4,391	0.03%
2021/08/18	27.1	349.76	9.2	347.06	335.50	17.9	4,360	0.41%
2021/08/17	14.3	364.81	32.1	367.82	367.00	-17.8	4,269	-0.42%
2021/08/16	5.2	326.83	12.2	332.65	339.50	-7	4,138	-0.17%
2021/08/13	12.1	308.76	3.1	297.23	309.00	9	4,039	0.22%
2021/08/12	11	288.59	3	290.00	289.50	8	4,016	0.20%
2021/08/11	4	283.91	1	291.00	281.50	3	4,137	0.07%
2021/08/10	3	289.01	1	289.00	289.00	2	4,281	0.05%
2021/08/09	2	283.25	0	0.00	278.00	2	4,446	0.04%
2021/08/06	1	284.00	1	286.50	283.00	0	4,669	0.00%
2021/08/05	1	283.50	2	283.25	282.00	-1	4,861	-0.02%
2021/08/04	5.2	285.75	2.1	283.52	280.00	3.1	4,955	0.06%
2021/08/03	3	286.50	1	284.00	285.00	2	4,951	0.04%
2021/08/02	1	292.74	5.5	290.24	293.00	-4.5	4,925	-0.09%
2021/07/29	3	279.33	1	280.97	280.00	2	4,933	0.04%
2021/07/28	0	0.00	4	277.24	275.50	-4	5,018	-0.08%
2021/07/27	2.2	269.82	1	264.00	261.50	1.2	5,079	0.02%
2021/07/26	4	277.13	2	275.00	278.50	2	5,088	0.04%
2021/07/23	12.6	256.57	7.5	260.13	263.00	5.1	5,072	0.10%
2021/07/22	9.1	286.99	1	289.00	282.50	8.1	4,993	0.16%
2021/07/21	15.6	303.97	14.3	296.66	299.00	1.3	4,929	0.03%
2021/07/20	0	0.00	1	280.50	280.50	-1	4,732	-0.02%
2021/07/19	2.1	256.26	1	257.00	255.00	1.1	4,813	0.02%
2021/07/16	14.1	250.50	8.3	253.29	258.50	5.8	4,793	0.12%
2021/07/15	0	0.00	5	237.10	241.00	-5	4,726	-0.11%
2021/07/14	1.1	210.65	7	206.50	219.50	-5.9	4,713	-0.13%
2021/07/13	5.1	217.65	0	0.00	210.00	5.1	4,658	0.11%
2021/07/12	4.8	234.47	1	232.00	232.00	3.8	4,584	0.08%
2021/07/09	6	241.00	0	0.00	239.00	6	4,641	0.13%
2021/07/08	9.1	242.45	1	243.00	241.00	8.1	4,730	0.17%
2021/07/07	4	247.75	3	249.67	248.50	1	4,730	0.02%
2021/07/06	3.1	237.48	0	0.00	235.00	3.1	4,739	0.06%
2021/07/05	1.2	235.58	3	228.00	238.50	-1.8	4,745	-0.04%
2021/07/02	0.1	238.59	3	237.83	237.50	-2.9	4,730	-0.06%
2021/07/01	3.3	245.79	3	250.00	243.00	0.3	4,797	0.01%
2021/06/30	1	238.00	7.1	240.01	247.00	-6.1	4,823	-0.13%
2021/06/29	7.2	236.28	36.6	236.61	242.00	-29.4	4,876	-0.60%
2021/06/28	1.1	260.07	9	259.94	258.00	-7.9	4,877	-0.16%
2021/06/25	12.3	271.12	3	271.17	269.50	9.3	4,900	0.19%
2021/06/24	4.1	275.07	1.3	271.48	276.50	2.8	4,923	0.06%
2021/06/23	4.1	273.67	6	273.42	275.00	-1.9	5,050	-0.04%
2021/06/22	2	255.00	1.1	271.07	255.50	0.9	5,062	0.02%
2021/06/21	1.1	273.81	4	276.45	272.00	-3	5,161	-0.06%
2021/06/18	3.2	277.62	3.1	273.91	270.00	0.1	5,191	0.00%
2021/06/17	1.1	254.47	0	0.00	260.00	1.1	5,234	0.02%
2021/06/16	4.3	255.31	0.1	272.30	255.00	4.2	5,289	0.08%
2021/06/15	10.5	274.99	44	251.19	283.00	-33.6	5,283	-0.64%
2021/06/11	0	0.00	1	275.50	275.50	-1	5,171	-0.02%
2021/06/09	5.3	250.50	2.1	250.50	250.50	3.2	5,214	0.06%
2021/06/08	1.1	226.73	5	198.00	228.00	-3.9	5,200	-0.08%
2021/06/07	3.1	207.50	0.1	207.50	207.50	3	5,154	0.06%
2021/06/04	1.5	230.50	0	0.00	230.50	1.5	5,149	0.03%
2021/06/03	2	256.00	1	256.00	256.00	1	5,143	0.02%
2021/06/02	2.2	284.00	0	0.00	284.00	2.2	5,146	0.04%
2021/06/01	1.1	315.50	5.1	315.50	315.50	-4	5,172	-0.08%
2021/05/28	31.3	398.82	3.4	399.47	389.00	27.9	5,093	0.55%
2021/05/27	0	388.50	9	403.56	402.00	-9	5,050	-0.18%
2021/05/26	4.1	388.34	1.1	395.01	386.00	3	5,024	0.06%
2021/05/25	8.4	381.13	8	381.42	380.00	0.4	5,073	0.01%
2021/05/24	12.1	386.89	8.2	396.17	396.50	3.9	5,022	0.08%
2021/05/21	4	355.75	13	360.77	360.50	-9	5,040	-0.18%
2021/05/20	9.1	353.40	4.2	354.58	352.00	4.8	5,007	0.10%
2021/05/19	16.4	350.71	10.2	348.08	344.50	6.2	4,972	0.12%
2021/05/18	25.1	387.96	16.4	378.56	375.50	8.7	4,890	0.18%
2021/05/17	8.4	408.58	12.2	413.89	417.00	-3.8	4,770	-0.08%
2021/05/14	13.1	373.37	10.4	369.17	379.50	2.7	4,819	0.06%
2021/05/13	18.4	348.62	10.5	351.20	363.00	7.9	4,773	0.17%
2021/05/12	10	325.56	41.2	327.74	330.00	-31.1	4,696	-0.66%
2021/05/11	7.2	293.33	3	295.17	300.00	4.2	4,539	0.09%
2021/05/07	1	274.50	0	0.00	275.00	1	4,520	0.02%
2021/05/06	2.2	271.86	3	269.72	270.00	-0.8	4,514	-0.02%
2021/05/05	1.8	283.79	1	286.50	287.00	0.8	4,463	0.02%
2021/05/04	5.2	288.57	2	282.38	281.00	3.2	4,450	0.07%
2021/05/03	6	306.75	7.5	306.44	310.00	-1.5	4,379	-0.03%
2021/04/29	1	284.50	3	290.17	285.00	-2	4,273	-0.05%
2021/04/28	8.6	284.25	1	276.00	276.00	7.6	4,253	0.18%
2021/04/27	11.2	283.57	7	290.29	287.00	4.2	4,267	0.10%
2021/04/26	3.1	269.39	1	268.50	268.50	2.1	4,210	0.05%
2021/04/23	1	268.00	3	262.33	262.00	-2	4,211	-0.05%
2021/04/22	7	270.64	2.1	264.43	259.00	4.9	4,191	0.12%
2021/04/21	5.2	282.48	2	277.50	277.50	3.2	4,115	0.08%
2021/04/20	4	282.75	3	289.33	287.00	1	4,124	0.02%
2021/04/19	4.3	277.05	0.4	281.50	275.00	3.9	4,152	0.09%
2021/04/16	2	291.00	1	294.00	286.00	1	4,120	0.02%
2021/04/15	1	287.50	2	289.25	288.00	-1	4,108	-0.02%
2021/04/14	4.1	290.01	3.1	284.35	282.50	1	4,119	0.02%
2021/04/13	20.3	306.78	3	302.99	295.00	17.3	4,048	0.43%
2021/04/12	12	314.00	10	314.00	314.00	2	3,950	0.05%
2021/04/09	1.2	273.00	2.3	284.39	285.50	-1.2	3,977	-0.03%
2021/04/08	4.2	273.22	1	272.50	272.50	3.2	3,999	0.08%
2021/04/07	0	0.00	2.5	280.50	276.00	-2.5	4,096	-0.06%
2021/04/06	6	275.83	25.1	263.07	270.00	-19.1	4,146	-0.46%
2021/04/01	0	0.00	1.1	294.77	289.00	-1.1	4,076	-0.03%
2021/03/31	16.2	290.05	15.6	291.15	289.00	0.6	4,019	0.01%
2021/03/30	41	287.32	8	288.40	296.00	33	3,930	0.84%
2021/03/29	2.1	277.12	23.6	281.67	284.50	-21.5	3,829	-0.56%
2021/03/26	4.4	252.75	0.1	250.00	259.00	4.3	3,755	0.11%
2021/03/25	17.1	259.56	18.5	265.92	253.00	-1.5	3,691	-0.04%
2021/03/24	17	240.18	5	246.80	249.00	12	3,517	0.34%
2021/03/23	8.3	213.92	13	226.50	226.50	-4.7	3,432	-0.14%
2021/03/22	3.6	203.26	2	207.00	206.00	1.6	3,317	0.05%
2021/03/19	3	206.33	12	202.83	202.00	-9	3,266	-0.28%
2021/03/18	9	204.83	2	208.00	208.00	7	3,208	0.22%
2021/03/17	1	192.00	0.1	192.14	197.50	0.9	3,151	0.03%
2021/03/15	12.5	202.94	9	204.39	202.00	3.5	3,068	0.11%
2021/03/12	12.3	201.38	1	201.88	197.00	11.3	3,041	0.37%
2021/03/11	10.4	212.32	18.1	205.50	214.00	-7.7	2,979	-0.26%
2021/03/10	1	207.00	0	0.00	205.00	1	2,905	0.03%
2021/03/09	10	188.00	0	0.00	196.00	10	2,892	0.35%
2021/03/08	1.1	199.82	0.1	198.00	188.00	1.1	2,885	0.04%
2021/03/05	1	187.00	2	188.00	203.50	-1	2,886	-0.03%
2021/03/02	1.1	179.73	0.2	178.00	172.50	1	3,103	0.03%
2021/02/26	4.1	176.22	0	0.00	175.50	4.1	3,110	0.13%
2021/02/25	2.3	185.22	2.4	190.64	185.00	-0.1	3,088	0.00%
2021/02/24	0	0.00	1	175.50	175.50	-1	3,017	-0.03%
2021/02/23	12.1	230.39	3.1	195.91	194.50	9	3,047	0.30%
2021/02/22	0	0.00	0.1	216.00	216.00	-0.1	2,996	0.00%
2021/02/19	2	196.50	2.1	196.50	196.50	-0.1	3,019	0.00%
2021/02/18	0	0.00	2.1	179.00	179.00	-2.1	3,061	-0.07%
2021/02/17	4	161.75	3	163.00	163.00	1	3,051	0.03%
2021/02/05	11.2	144.58	19	146.42	148.50	-7.8	3,018	-0.26%
2021/02/04	7	129.10	8.2	133.35	135.00	-1.2	2,799	-0.04%
2021/02/03	5.1	117.87	34.2	118.50	123.00	-29.1	2,649	-1.10%
2021/02/02	4	107.00	1	112.00	112.00	3	2,511	0.12%
2021/02/01	1.2	108.87	12.8	110.55	110.00	-11.6	2,462	-0.47%
2021/01/29	17	102.18	0.1	103.50	103.00	16.9	2,382	0.71%
2021/01/28	2	107.25	0	0.00	105.50	2	2,359	0.08%
2021/01/27	2	107.25	19	107.00	106.50	-17	2,351	-0.72%
2021/01/26	1.1	108.45	0	0.00	107.50	1.1	2,376	0.05%
2021/01/25	4	108.75	4	108.38	107.50	0	2,399	0.00%
2021/01/21	4	104.38	0	0.00	103.50	4	2,340	0.17%
2021/01/20	4.1	105.40	5	105.90	106.00	-0.9	2,322	-0.04%
2021/01/19	1	100.50	6.3	102.21	103.00	-5.3	2,267	-0.23%
2021/01/18	2	103.00	2	102.75	102.00	0	2,275	0.00%
2021/01/15	0	0.00	1	98.90	98.20	-1	2,249	-0.04%
2021/01/14	12	100.25	0	0.00	100.00	12	2,246	0.53%
2021/01/13	0	0.00	1	101.00	100.00	-1	2,233	-0.04%
2021/01/12	1.1	106.59	0	0.00	106.50	1.1	2,194	0.05%
2021/01/08	1	98.70	0	0.00	98.40	1	2,119	0.05%
2021/01/07	1	101.00	0	0.00	100.50	1	2,111	0.05%
2021/01/06	7	97.19	1	96.20	95.40	6	2,092	0.29%
2021/01/04	0.5	96.92	0	0.00	96.70	0.5	2,119	0.02%
2020/12/31	30	106.13	2	104.50	103.00	28	2,074	1.35%
2020/12/30	1.1	110.73	37	112.14	110.00	-35.9	1,991	-1.80%
2020/12/29	2.5	104.10	17.5	106.27	109.50	-15	1,865	-0.80%
2020/12/28	0	0.00	5	99.42	99.60	-5	1,777	-0.28%
2020/12/25	0	0.00	1.1	95.53	95.90	-1.1	1,760	-0.06%
2020/12/23	1	95.10	1	95.00	94.00	0	1,758	0.00%
2020/12/22	1	92.30	1	98.30	98.40	0	1,761	0.00%
2020/12/21	1	93.40	0	0.00	92.50	1	1,749	0.06%
2020/12/18	2	94.15	0	0.00	93.80	2	1,752	0.11%
2020/12/16	2	95.05	1	94.10	94.50	1	1,773	0.06%
2020/12/11	2.7	93.11	2	93.25	94.90	0.7	1,842	0.04%
2020/12/10	1	94.10	0	0.00	93.80	1	1,835	0.05%
2020/12/08	2	97.95	0	0.00	96.00	2	1,856	0.11%
2020/12/07	3	96.83	0.5	97.50	96.00	2.5	1,857	0.13%
2020/12/04	2	101.25	0	0.00	100.50	2	1,858	0.11%
2020/12/03	6	102.17	0	0.00	102.00	6	1,899	0.32%
2020/12/02	1	102.50	0	0.00	102.50	1	1,901	0.05%
2020/12/01	1.2	103.75	1	105.00	103.00	0.2	1,916	0.01%
2020/11/30	2	101.75	0	0.00	107.00	2	1,916	0.10%
2020/11/27	1	101.50	0	0.00	102.00	1	1,869	0.05%
2020/11/26	18	109.25	18	108.25	107.00	0	1,846	0.00%
2020/11/25	0	0.00	6	102.50	102.50	-6	1,766	-0.34%
2020/11/24	0	0.00	1	94.10	93.20	-1	1,778	-0.06%
2020/11/23	0	0.00	1	93.20	92.60	-1	1,799	-0.06%
2020/11/20	1	92.50	3.5	92.60	92.10	-2.5	1,802	-0.14%
2020/11/19	0	0.00	3	96.03	95.40	-3	1,777	-0.17%
2020/11/18	6	92.63	0	0.00	92.30	6	1,774	0.34%
2020/11/17	12	93.54	8	93.15	94.30	4	1,804	0.22%
2020/11/13	0	0.00	2	89.85	89.90	-2	1,883	-0.11%
2020/11/12	0	0.00	1	89.20	88.80	-1	1,903	-0.05%
2020/11/11	0	0.00	1	89.20	88.50	-1	1,914	-0.05%
2020/11/10	0	0.00	3	87.70	87.90	-3	1,913	-0.16%
2020/11/09	1	84.90	0	0.00	84.60	1	1,929	0.05%
2020/11/05	1	86.50	0	0.00	86.50	1	2,011	0.05%
2020/11/04	2	87.45	0	0.00	87.20	2	2,044	0.10%
2020/11/03	0.4	90.00	0	0.00	88.00	0.4	2,076	0.02%
2020/11/02	2	90.45	3	91.13	90.60	-1	2,065	-0.05%
2020/10/28	1	87.20	0	0.00	85.20	1	2,189	0.05%
2020/10/26	4	84.70	1	83.30	83.00	3	2,211	0.14%
2020/10/22	0	0.00	2	87.90	87.40	-2	2,355	-0.08%
2020/10/21	2	89.45	1	90.00	89.10	1	2,464	0.04%
2020/10/15	4	89.65	3	89.43	89.30	1	2,676	0.04%
2020/10/14	1	92.60	0	0.00	91.10	1	2,804	0.04%
2020/10/13	2	90.15	3	90.00	89.40	-1	2,935	-0.03%
2020/10/12	3	93.50	0	0.00	93.10	3	2,944	0.10%
2020/10/08	3	97.17	1	95.90	96.10	2	3,007	0.07%
2020/10/07	1	98.10	0	0.00	97.70	1	3,065	0.03%
2020/09/30	0	0.00	12	96.13	98.80	-12	3,393	-0.35%
2020/09/29	1	93.50	2	97.00	93.70	-1	3,525	-0.03%
2020/09/25	0	0.00	5	98.00	95.00	-5	3,660	-0.14%
2020/09/23	1	103.00	1	103.00	102.50	0	3,818	0.00%
2020/09/22	0	0.00	1	101.00	102.00	-1	3,916	-0.03%
2020/09/21	0	0.00	3	103.50	102.50	-3	4,094	-0.07%
2020/09/18	0	0.00	6	102.83	103.00	-6	4,147	-0.14%
2020/09/17	0	0.00	1	103.00	100.50	-1	4,185	-0.02%
2020/09/16	1	103.00	0	0.00	101.50	1	4,240	0.02%
2020/09/15	1	99.00	0	0.00	99.00	1	4,314	0.02%
2020/09/14	15	98.60	0	0.00	97.00	15	4,433	0.34%
2020/09/11	7	97.36	2	98.60	97.00	5	4,655	0.11%
2020/09/10	1	101.50	0	0.00	100.00	1	4,852	0.02%
2020/09/09	9	102.06	5	104.00	101.50	4	4,946	0.08%
2020/09/08	1	102.50	2	104.00	106.50	-1	5,090	-0.02%
2020/09/07	2	100.00	0	0.00	99.70	2	5,194	0.04%
2020/09/04	5	101.00	0	0.00	100.50	5	5,396	0.09%
2020/09/01	2	103.75	0	0.00	102.00	2	5,716	0.03%
2020/08/31	3	105.33	3	109.17	105.50	0	5,721	0.00%
2020/08/28	11	104.00	1	105.00	103.00	10	5,706	0.18%
2020/08/25	10	99.30	1	99.80	99.10	9	6,019	0.15%
2020/08/24	1	102.50	0	0.00	101.00	1	6,138	0.02%
2020/08/21	0	0.00	2	102.50	103.50	-2	6,248	-0.03%
2020/08/20	3	94.40	6	100.70	95.20	-3	6,403	-0.05%
2020/08/19	6	103.83	2	104.00	100.00	4	6,668	0.06%
2020/08/18	0	0.00	1	98.60	98.60	-1	6,835	-0.01%
2020/08/14	0	0.00	2	91.60	91.00	-2	7,195	-0.03%
2020/08/13	3	91.03	9	89.52	90.00	-6	7,469	-0.08%
2020/08/12	0	0.00	2	95.05	94.90	-2	7,507	-0.03%
2020/08/11	4	95.13	32	96.44	93.10	-28	7,655	-0.37%
2020/08/10	2	101.75	3	101.00	100.00	-1	7,675	-0.01%
2020/08/07	2	102.00	2	103.75	103.50	0	7,858	0.00%
2020/08/05	4	102.38	2	101.75	101.00	2	8,139	0.02%
2020/08/04	1	105.00	0	0.00	104.00	1	8,344	0.01%
2020/08/03	6	108.33	6	102.83	108.50	0	8,536	0.00%
2020/07/31	0	0.00	8	99.73	99.00	-8	8,874	-0.09%
2020/07/30	0	0.00	2	101.00	99.10	-2	8,900	-0.02%
2020/07/29	3	98.63	4	100.70	98.00	-1	8,995	-0.01%
2020/07/28	2	95.80	6	94.82	96.80	-4	9,085	-0.04%
2020/07/27	17	98.92	9	99.18	96.80	8	9,064	0.09%
2020/07/24	0	0.00	1	108.00	107.00	-1	9,058	-0.01%
2020/07/23	16	110.78	5	114.50	109.00	11	9,275	0.12%
2020/07/22	0	0.00	2	113.50	112.00	-2	9,417	-0.02%
2020/07/21	1	108.00	4	108.00	107.50	-3	9,504	-0.03%
2020/07/20	9	105.67	47	104.79	107.00	-38	9,606	-0.40%
2020/07/17	30	115.45	26	113.52	112.50	4	9,548	0.04%
2020/07/16	5	126.00	0	0.00	124.50	5	9,525	0.05%
2020/07/15	2	125.00	3	128.83	124.50	-1	9,663	-0.01%
2020/07/14	3	129.00	1	128.50	129.00	2	9,617	0.02%
2020/07/13	40	130.46	1	126.00	126.00	39	9,570	0.41%
2020/07/10	27	129.85	12	131.67	130.00	15	9,534	0.16%
2020/07/09	8	125.06	4	126.63	124.00	4	9,412	0.04%
2020/07/08	7	128.14	11	127.05	127.50	-4	9,332	-0.04%
2020/07/07	4	119.50	0	0.00	119.00	4	9,215	0.04%
2020/07/06	9	123.00	5	122.60	121.50	4	9,209	0.04%
2020/07/03	6	120.33	2	122.25	121.00	4	9,188	0.04%
2020/07/02	2	122.50	4	124.00	123.00	-2	9,143	-0.02%
2020/07/01	6	121.08	7	120.71	122.50	-1	9,107	-0.01%
2020/06/30	8	121.19	16	121.28	121.50	-8	9,032	-0.09%
2020/06/29	4	114.13	14	116.54	118.50	-10	8,874	-0.11%
2020/06/24	12	108.58	5	110.20	108.00	7	8,869	0.08%
2020/06/23	2	113.50	7	115.43	113.00	-5	8,821	-0.06%
2020/06/22	16	113.50	24	113.88	113.50	-8	8,813	-0.09%
2020/06/19	6	114.75	2	115.50	113.50	4	8,763	0.05%
2020/06/18	20	117.88	11	117.41	119.50	9	8,676	0.10%
2020/06/17	12	111.21	19	111.87	115.50	-7	8,475	-0.08%
2020/06/16	10	105.75	8	107.88	105.00	2	8,308	0.02%
2020/06/15	10	107.90	23	108.26	106.00	-13	8,290	-0.16%
2020/06/12	10	101.52	13	100.10	104.00	-3	8,214	-0.04%
2020/06/11	33	100.62	11	100.82	96.00	22	8,193	0.27%
2020/06/10	12	103.25	10	103.20	105.50	2	8,026	0.02%
2020/06/09	12	93.57	11	91.36	96.30	1	7,856	0.01%
2020/06/08	5	88.00	0	0.00	87.60	5	7,796	0.06%
2020/06/04	8	91.88	4	93.30	91.00	4	7,761	0.05%
2020/06/03	13	93.32	6	93.47	93.90	7	7,746	0.09%
2020/06/02	10	92.16	11	90.42	89.00	-1	7,687	-0.01%
2020/06/01	5	101.16	3	100.17	97.00	2	7,596	0.03%
2020/05/29	10	100.23	15	100.61	101.50	-5	7,519	-0.07%
2020/05/28	17	98.15	8	97.99	98.00	9	7,444	0.12%
2020/05/27	14	99.49	23	100.88	98.00	-9	7,410	-0.12%
2020/05/26	25	103.99	9	104.94	107.00	16	7,256	0.22%
2020/05/25	17	97.53	6	100.25	100.50	11	7,085	0.16%
2020/05/22	5	85.94	11	89.25	91.40	-6	7,186	-0.08%
2020/05/21	7	83.76	5	85.16	83.10	2	6,910	0.03%
2020/05/20	16	83.39	7	83.87	84.60	9	6,892	0.13%
2020/05/19	0	0.00	5	85.80	85.80	-5	6,676	-0.07%
2020/05/18	6	77.77	9	77.44	78.00	-3	6,790	-0.04%
2020/05/15	3	73.23	4	72.68	72.10	-1	6,764	-0.01%
2020/05/14	9	74.64	7	75.71	73.10	2	6,756	0.03%
2020/05/13	2	71.85	9	72.67	75.00	-7	6,547	-0.11%
2020/05/12	6	66.20	3	67.83	68.20	3	6,365	0.05%
2020/05/11	15	67.48	4	66.45	66.50	11	6,245	0.18%
2020/05/08	17	73.12	9	73.76	70.40	8	5,998	0.13%
2020/05/07	12	76.69	5	71.22	78.20	7	5,762	0.12%
2020/05/05	2	63.20	3	63.00	64.70	-1	5,321	-0.02%
2020/05/04	4	57.33	9	56.96	58.90	-5	5,216	-0.10%
2020/04/30	4	54.35	1	54.10	53.60	3	5,120	0.06%
2020/04/29	8	53.51	46	53.60	53.30	-38	5,081	-0.75%
2020/04/28	21	55.89	3	56.17	55.50	18	5,019	0.36%
2020/04/27	0	0.00	48	54.50	54.60	-48	4,773	-1.01%
2020/04/24	3	49.03	0	0.00	49.65	3	4,577	0.07%
2020/04/23	8	47.78	0	0.00	49.90	8	4,435	0.18%
2020/04/22	0	0.00	1	47.40	46.80	-1	4,259	-0.02%
2020/04/21	5	46.33	0	0.00	47.00	5	4,177	0.12%
2020/04/20	9	45.88	12	47.64	47.90	-3	4,046	-0.07%
2020/04/17	3	43.78	1	43.70	43.55	2	3,852	0.05%
2020/04/16	1	44.05	0	0.00	44.15	1	3,812	0.03%
2020/04/15	5	44.09	0	0.00	43.85	5	3,784	0.13%
2020/04/14	2	45.38	0	0.00	45.25	2	3,722	0.05%
2020/04/13	0	0.00	1	45.10	45.15	-1	3,690	-0.03%
2020/04/10	0	0.00	1	45.60	45.20	-1	3,668	-0.03%
2020/04/09	2	46.73	1	47.00	45.90	1	3,647	0.03%
2020/04/08	1	47.10	2	45.93	47.00	-1	3,579	-0.03%
2020/04/07	2	45.80	4	45.80	45.55	-2	3,517	-0.06%
2020/04/06	0	0.00	2	46.13	46.60	-2	3,466	-0.06%
2020/04/01	2	43.88	0	0.00	43.95	2	3,387	0.06%
2020/03/31	4	45.28	0	0.00	45.10	4	3,353	0.12%
2020/03/30	1	46.05	3	46.00	46.00	-2	3,322	-0.06%
2020/03/27	3	44.87	0	0.00	43.75	3	3,257	0.09%
2020/03/26	4	44.61	6	44.58	45.00	-2	3,209	-0.06%
2020/03/24	6	43.23	0	0.00	43.00	6	3,095	0.19%
2020/03/23	0	0.00	1	43.85	43.40	-1	3,043	-0.03%
2020/03/20	1	46.00	9	45.06	45.10	-8	2,997	-0.27%
2020/03/19	44	44.98	10	43.72	44.10	34	2,933	1.16%
2020/03/18	7	46.56	1	47.00	46.30	6	2,841	0.21%
2020/03/17	1	44.75	1.3	45.80	45.95	-0.3	2,740	-0.01%
2020/03/16	0	0.00	2	42.05	42.05	-2	2,594	-0.08%
2020/03/13	2	38.25	0	0.00	38.25	2	2,542	0.08%
2020/03/12	2	43.15	5	44.60	42.45	-3	2,510	-0.12%
2020/03/11	3	47.45	10	47.51	46.95	-7	2,441	-0.29%
2020/03/10	5	46.90	6	47.00	46.65	-1	2,409	-0.04%
2020/03/09	7	50.39	1	50.10	50.10	6	2,347	0.26%
2020/03/06	1	51.80	3	51.93	51.40	-2	2,282	-0.09%
2020/03/05	2	48.38	2	49.63	50.10	0	2,216	0.00%
2020/03/04	0	0.00	1	52.10	52.70	-1	2,117	-0.05%
2020/03/03	12	52.10	5	52.02	51.80	7	2,073	0.34%
2020/03/02	26	53.68	4	54.00	54.50	22	2,003	1.10%
2020/02/27	3	51.00	1	51.10	51.00	2	1,886	0.11%
2020/02/26	8	50.80	3	52.00	52.50	5	1,814	0.28%
2020/02/25	52	51.47	16	51.21	52.30	36	1,648	2.18%
2020/02/21	0	0.00	4	42.98	43.30	-4	1,266	-0.32%
2020/02/20	3	39.82	130	39.00	39.40	-127	1,148	-11.06%	大賣/鉅額交易
2020/02/19	12	41.08	2	41.15	41.50	10	1,058	0.95%
2020/02/18	1	39.35	5	38.54	39.40	-4	846	-0.47%
2020/02/17	1	33.40	4	35.30	35.85	-3	687	-0.44%
2020/02/14	2	32.85	0	0.00	32.60	2	601	0.33%
2020/02/06	0	0.00	1	31.90	31.05	-1	466	-0.21%
2020/02/04	6	32.08	0	0.00	32.10	6	433	1.38%
2020/02/03	5	34.00	0	0.00	34.90	5	371	1.35%
2020/01/31	4	34.49	0	0.00	32.05	4	313	1.27%
2020/01/20	1	30.25	0	0.00	30.75	1	231	0.43%
2020/01/03	0	0.00	10	30.00	29.80	-10	183	-5.45%
2019/12/25	10	29.00	0	0.00	28.80	10	154	6.47%
2019/12/12	2	28.80	0	0.00	28.60	2	121	1.65%
2019/12/05	0	0.00	1	27.20	27.30	-1	105	-0.95%
2019/11/20	2	27.93	0	0.00	27.75	2	103	1.93%
2019/10/29	2	27.55	0	0.00	27.50	2	94	2.11%
2019/08/14	40	28.53	0	0.00	28.85	40	110	36.18%
2019/06/10	0	0.00	1	31.60	31.50	-1	169	-0.59%
2019/05/21	1	32.10	0	0.00	32.50	1	229	0.43%
2019/03/06	0	0.00	1	38.70	38.30	-1	267	-0.37%
2018/12/04	0	0.00	1	38.30	37.10	-1	496	-0.20%
2018/11/30	1	37.40	0	0.00	37.40	1	486	0.21%
2018/10/24	0	0.00	1	35.30	35.20	-1	412	-0.24%
2018/10/23	1	36.70	0	0.00	36.00	1	409	0.24%
2018/10/17	0	0.00	1	36.85	36.05	-1	407	-0.25%
2018/10/09	0	0.00	1	38.60	37.85	-1	367	-0.27%
2018/10/08	0	0.00	3	40.43	40.45	-3	349	-0.86%
2018/10/05	3	37.20	3	37.85	38.45	0	320	0.00%
2018/10/04	3	38.92	0	0.00	38.60	3	298	1.01%
2018/10/03	1	38.85	0	0.00	38.85	1	264	0.38%
2018/10/01	0	0.00	1	35.60	35.90	-1	220	-0.45%
2018/09/19	1	35.70	5	35.50	35.50	-4	218	-1.83%
2018/09/17	1	35.00	0	0.00	35.00	1	225	0.44%
2018/09/14	1	34.90	0	0.00	35.05	1	243	0.41%
2018/08/13	0	0.00	1	33.30	32.80	-1	303	-0.33%
2018/07/03	5	35.05	0	0.00	34.70	5	949	0.53%
2018/06/15	1	32.60	0	0.00	32.55	1	925	0.11%
2018/05/21	0	0.00	1	32.80	32.90	-1	997	-0.10%
2018/05/16	0	0.00	1	34.20	34.20	-1	1,019	-0.10%
2018/05/15	11	32.64	0	0.00	32.85	11	1,020	1.08%
2018/05/11	0	0.00	1	34.50	34.60	-1	1,048	-0.10%
2018/05/10	0	0.00	2	35.10	34.70	-2	1,070	-0.19%
2018/05/09	1	35.00	0	0.00	34.75	1	1,087	0.09%
2018/05/07	0	0.00	1	36.60	35.85	-1	1,103	-0.09%
2018/05/04	2	35.20	1	35.05	35.35	1	1,101	0.09%
2018/05/03	1	37.35	0	0.00	36.65	1	1,079	0.09%
2018/05/02	0	0.00	1	40.30	39.15	-1	1,060	-0.09%
2018/04/30	1	38.30	1	38.35	38.65	0	1,049	0.00%
2018/04/27	2	38.20	1	38.10	38.05	1	1,053	0.09%
2018/04/26	1	39.10	4	40.49	39.00	-3	1,040	-0.29%
2018/04/25	2	41.13	0	0.00	40.80	2	1,012	0.20%
2018/04/24	0	0.00	4	42.50	43.00	-4	992	-0.40%
2018/04/23	2	41.70	10	41.73	41.60	-8	967	-0.83%
2018/04/20	2	40.20	4	40.25	40.20	-2	951	-0.21%
2018/04/19	5	41.11	3	41.67	41.20	2	951	0.21%
2018/04/18	17	39.48	1	40.20	39.45	16	920	1.74%
2018/04/17	17	41.20	6	41.62	41.00	11	882	1.25%