高端疫苗 (6547)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/29	5	49.95	5	51.20	52.00	0	1,408	0.00%
2024/04/26	0	0.00	1	51.40	51.30	-1	1,411	-0.07%
2024/04/25	0	0.00	0.1	52.30	52.00	-0.1	1,455	-0.01%
2024/04/24	0	0.00	1	52.50	52.50	-1	1,468	-0.07%
2024/04/23	0	0.00	1	50.20	50.30	-1	1,484	-0.07%
2024/04/19	10.1	49.09	20	48.50	48.50	-9.9	1,544	-0.64%
2024/04/18	0.1	50.70	0	0.00	50.20	0.1	1,568	0.01%
2024/04/17	0	0.00	16	51.43	51.30	-16	1,615	-0.99%
2024/04/16	3	48.88	4.3	48.27	48.50	-1.3	1,602	-0.08%
2024/04/15	11.2	50.98	29	51.08	50.70	-17.8	1,585	-1.12%
2024/04/12	5	52.42	1	52.30	52.20	4	1,571	0.25%
2024/04/10	0	0.00	67	52.84	53.00	-67	1,583	-4.23%
2024/04/08	0	0.00	11	52.25	51.70	-11	1,598	-0.69%
2024/04/03	0	52.00	0	0.00	51.80	0	1,598	0.00%
2024/04/02	0.1	52.00	0	0.00	52.40	0.1	1,596	0.00%
2024/04/01	0.1	52.61	10	52.70	52.90	-9.9	1,587	-0.63%
2024/03/29	0.1	52.00	1	52.00	52.00	-0.9	1,581	-0.06%
2024/03/27	4	52.70	0	0.00	52.40	4	1,586	0.25%
2024/03/26	11.1	52.92	0	0.00	52.00	11.1	1,596	0.69%
2024/03/25	0	0.00	0.9	53.10	53.50	-0.9	1,596	-0.06%
2024/03/22	32.2	52.45	5	52.56	53.00	27.2	1,597	1.70%
2024/03/21	2.1	53.35	1	53.30	53.10	1.1	1,572	0.07%
2024/03/20	0.1	53.80	1	54.10	53.90	-1	1,585	-0.06%
2024/03/19	0.1	53.70	0	0.00	53.30	0.1	1,596	0.00%
2024/03/18	2.1	54.12	3	54.10	54.00	-0.9	1,598	-0.06%
2024/03/15	3.1	54.31	15	54.00	54.80	-11.9	1,612	-0.74%
2024/03/14	15	53.96	9.3	54.25	54.00	5.8	1,693	0.34%
2024/03/13	2.1	55.00	12	54.92	54.00	-9.9	1,702	-0.58%
2024/03/12	16.1	55.53	10	55.70	55.70	6.1	1,718	0.35%
2024/03/11	10.2	56.10	2.5	55.99	55.20	7.7	1,733	0.44%
2024/03/08	25.2	58.13	1	57.80	57.50	24.2	1,760	1.37%
2024/03/07	21.2	58.17	19	59.49	59.30	2.2	1,806	0.12%
2024/03/06	0.1	59.25	0	0.00	59.10	0.1	1,805	0.01%
2024/03/05	0.1	59.60	0.1	60.10	59.30	0	1,811	0.00%
2024/03/04	11	60.64	10	60.00	60.00	1	1,813	0.06%
2024/02/29	12	61.60	0	0.00	61.20	12	1,852	0.65%
2024/02/26	0	0.00	10	60.65	61.50	-10	1,860	-0.54%
2024/02/23	8.1	60.84	5	60.80	60.60	3.1	1,854	0.17%
2024/02/22	1	61.00	5	61.20	60.80	-4	1,859	-0.22%
2024/02/21	0.5	61.92	0	0.00	61.90	0.5	1,850	0.03%
2024/02/20	1	62.40	21	62.52	62.30	-20	1,862	-1.07%
2024/02/19	29	62.77	15	62.83	62.90	14	1,888	0.74%
2024/02/16	15	61.68	12	62.43	62.50	3	1,890	0.16%
2024/02/15	20.1	62.46	22	61.85	61.80	-1.9	1,890	-0.10%
2024/02/05	35	65.22	18	65.41	65.30	17	1,870	0.91%
2024/02/02	1.3	59.14	1.2	59.53	60.10	0.1	1,786	0.01%
2024/02/01	3	60.30	3	60.00	60.00	0	1,789	0.00%
2024/01/29	14	60.61	12	61.40	61.30	2	1,820	0.11%
2024/01/26	14	61.28	2	61.10	60.90	12	1,825	0.66%
2024/01/25	0	0.00	0.4	62.75	61.40	-0.4	1,817	-0.02%
2024/01/23	6	63.20	6	63.30	63.30	0	1,807	0.00%
2024/01/22	7	63.34	6.2	63.02	63.00	0.8	1,810	0.04%
2024/01/19	25.1	63.78	26	63.17	63.10	-0.9	1,816	-0.05%
2024/01/18	2	65.70	0	0.00	65.40	2	1,776	0.11%
2024/01/17	11	68.54	10.2	68.88	67.20	0.8	1,764	0.05%
2024/01/16	6	67.85	1	67.20	67.00	5	1,741	0.29%
2024/01/15	22	69.63	11	69.22	68.60	11	1,750	0.63%
2024/01/12	11	64.90	37.1	67.22	68.00	-26.1	1,705	-1.53%
2024/01/11	11	63.51	15.1	64.94	65.30	-4.1	1,683	-0.24%
2024/01/10	0	0.00	2	67.80	68.20	-2	1,666	-0.12%
2024/01/09	6.1	67.60	2	67.20	67.10	4.1	1,676	0.24%
2024/01/08	1	68.30	0.1	68.90	68.40	0.9	1,688	0.05%
2024/01/05	10	68.50	14	68.79	69.10	-4	1,705	-0.23%
2024/01/04	10	67.70	0	0.00	67.70	10	1,713	0.58%
2024/01/03	0	0.00	17	68.64	68.30	-17	1,768	-0.96%
2024/01/02	2.1	69.15	0	0.00	68.50	2.1	1,817	0.12%
2023/12/29	0	70.00	0	0.00	70.10	0	1,808	0.00%
2023/12/27	0	0.00	1	70.10	69.90	-1	1,898	-0.05%
2023/12/25	20.2	69.45	0	0.00	69.00	20.2	1,917	1.05%
2023/12/22	10	70.00	11	69.40	69.40	-1	1,926	-0.05%
2023/12/21	1	69.60	0	0.00	69.40	1	1,938	0.05%
2023/12/20	1	69.70	1	69.80	69.80	0	1,939	0.00%
2023/12/19	4	69.20	0.4	69.60	69.20	3.6	1,942	0.18%
2023/12/18	11	69.90	4	69.70	69.30	7	1,946	0.36%
2023/12/15	4	69.80	0	0.00	69.70	4	1,946	0.21%
2023/12/14	25	70.98	20	69.90	69.70	5	1,953	0.26%
2023/12/13	18	71.02	15	70.73	70.40	3	1,948	0.15%
2023/12/11	14	72.94	10.5	74.09	71.10	3.5	1,981	0.18%
2023/12/08	0.5	75.60	0	0.00	75.80	0.5	1,950	0.03%
2023/12/07	7	75.80	4	75.58	75.00	3	1,977	0.15%
2023/12/06	9	74.80	6	75.15	74.80	3	2,015	0.15%
2023/12/05	15	73.67	17	74.22	75.90	-2	2,026	-0.10%
2023/12/04	1.1	74.74	0	0.00	74.80	1.1	1,996	0.06%
2023/12/01	0	0.00	3	72.83	72.70	-3	1,987	-0.15%
2023/11/28	0	0.00	2	70.00	70.70	-2	2,705	-0.07%
2023/11/24	6.2	69.10	6	68.70	68.70	0.2	2,948	0.01%
2023/11/22	6	68.20	6	67.90	67.90	0	2,972	0.00%
2023/11/21	16	67.88	16	67.78	67.80	0	2,978	0.00%
2023/11/20	2	67.11	0	0.00	67.70	2	2,984	0.07%
2023/11/17	0.1	67.70	0	0.00	67.60	0.1	3,003	0.00%
2023/11/16	1.1	68.45	3	68.90	67.70	-1.9	3,000	-0.06%
2023/11/15	1	69.40	0	0.00	69.10	1	3,000	0.03%
2023/11/14	5	69.58	0	0.00	69.50	5	3,011	0.17%
2023/11/13	13	70.49	0	0.00	69.60	13	3,025	0.43%
2023/11/06	0	0.00	3	73.00	73.10	-3	3,228	-0.09%
2023/11/03	16	71.64	1	71.90	71.30	15	3,204	0.47%
2023/11/02	0	0.00	1	71.20	71.10	-1	3,205	-0.03%
2023/11/01	1.1	69.79	0	0.00	69.70	1.1	3,206	0.03%
2023/10/31	1	69.30	14.5	69.66	69.60	-13.5	3,219	-0.42%
2023/10/30	0	0.00	1	71.10	70.60	-1	3,232	-0.03%
2023/10/27	0	0.00	1	69.80	70.80	-1	3,249	-0.03%
2023/10/25	1	71.00	0	0.00	70.90	1	3,262	0.03%
2023/10/23	7	69.64	6	70.50	70.50	1	3,266	0.03%
2023/10/20	16	69.63	1	69.30	68.70	15	3,254	0.46%
2023/10/19	0	0.00	1	70.40	70.20	-1	3,244	-0.03%
2023/10/18	28	70.87	5	70.78	69.70	23	3,254	0.71%
2023/10/17	4	72.65	0	0.00	72.30	4	3,239	0.12%
2023/10/16	4	74.10	2	74.00	73.70	2	3,256	0.06%
2023/10/13	1	72.70	0	0.00	72.70	1	3,238	0.03%
2023/10/12	4	72.90	4	72.80	72.90	0	3,244	0.00%
2023/10/11	33	73.27	9	72.92	72.10	24	3,236	0.74%
2023/10/06	2	75.20	4.4	75.22	76.20	-2.4	3,216	-0.08%
2023/10/05	1	73.70	4	73.70	74.00	-3	3,163	-0.09%
2023/10/04	0	0.00	1	74.50	73.40	-1	3,160	-0.03%
2023/10/03	5	75.70	4	76.20	74.00	1	3,151	0.03%
2023/09/28	4	73.55	1	74.00	72.80	3	3,076	0.10%
2023/09/27	2	71.85	1	72.40	73.50	1	3,073	0.03%
2023/09/26	2	72.90	2	72.00	72.00	0	3,062	0.00%
2023/09/25	1	72.80	1	73.30	73.30	0	3,057	0.00%
2023/09/22	3	71.83	4.3	72.59	72.90	-1.3	3,063	-0.04%
2023/09/21	2	72.40	3	72.30	72.10	-1	3,087	-0.03%
2023/09/20	2	73.55	8	73.23	73.00	-6	3,081	-0.19%
2023/09/19	7	73.31	6	74.28	73.70	1	3,079	0.03%
2023/09/18	7	73.60	4	73.05	72.60	3	3,054	0.10%
2023/09/15	2	73.45	4	73.63	73.50	-2	3,046	-0.07%
2023/09/14	1	73.50	5	73.98	73.50	-4	3,022	-0.13%
2023/09/13	6	71.47	3	72.50	73.90	3	3,015	0.10%
2023/09/12	8	70.69	4	70.23	70.00	4	2,982	0.13%
2023/09/11	26	73.72	27	73.16	72.00	-1	2,948	-0.03%
2023/09/08	2	73.40	30	73.51	73.40	-28	2,883	-0.97%
2023/09/07	9	72.91	14.1	73.23	72.70	-5.1	2,863	-0.18%
2023/09/06	10	73.02	3	73.03	72.50	7	2,844	0.25%
2023/09/05	20	70.49	27	71.29	72.70	-7	2,784	-0.25%
2023/09/04	18.1	73.47	3	73.33	72.70	15.1	2,640	0.57%
2023/09/01	54	79.75	60.2	77.98	77.60	-6.2	2,495	-0.25%
2023/08/31	35	76.29	17	76.00	76.30	18	2,029	0.89%
2023/08/30	0	0.00	5.1	69.40	69.40	-5.1	1,765	-0.29%
2023/08/29	0	0.00	12	63.31	63.10	-12	1,747	-0.69%
2023/08/28	0	0.00	1	60.90	61.60	-1	1,725	-0.06%
2023/08/25	3	61.00	0	0.00	60.90	3	1,738	0.17%
2023/08/24	2	61.60	11	61.70	61.20	-9	1,739	-0.52%
2023/08/23	7	63.21	7	63.87	62.30	0	1,741	0.00%
2023/08/22	5	63.10	0	0.00	62.80	5	1,736	0.29%
2023/08/21	14.3	63.16	22	62.90	63.00	-7.8	1,769	-0.44%
2023/08/18	1	61.00	2	62.20	61.00	-1	1,762	-0.06%
2023/08/17	2	62.50	0	0.00	62.50	2	1,804	0.11%
2023/08/15	1.1	62.09	4	62.70	63.40	-2.9	1,778	-0.16%
2023/08/14	9	62.91	9	62.78	62.70	0	1,747	0.00%
2023/08/11	0	0.00	13	61.21	62.50	-13	1,653	-0.79%
2023/08/10	1	58.20	0	0.00	57.90	1	1,566	0.06%
2023/08/09	0.1	59.10	0	59.50	59.10	0.1	1,572	0.01%
2023/08/08	4	59.00	6	59.77	59.10	-2	1,592	-0.13%
2023/08/07	1	59.40	1	59.30	59.00	0	1,611	0.00%
2023/08/04	7	58.83	7	58.76	59.00	0	1,619	0.00%
2023/08/02	0	0.00	5.5	58.02	57.80	-5.5	1,627	-0.34%
2023/08/01	1	57.00	3	58.00	57.00	-2	1,638	-0.12%
2023/07/31	8.2	58.33	6	58.13	57.00	2.2	1,660	0.13%
2023/07/28	3	58.47	0	0.00	58.40	3	1,657	0.18%
2023/07/27	1	58.90	0	0.00	58.80	1	1,682	0.06%
2023/07/26	7	58.90	7	59.47	58.70	0	1,689	0.00%
2023/07/24	8.1	60.67	1	61.30	60.20	7.1	1,705	0.42%
2023/07/21	1.3	60.87	4	61.20	60.40	-2.7	1,724	-0.16%
2023/07/20	1	60.90	0.2	60.60	61.70	0.9	1,745	0.05%
2023/07/19	1	60.90	1	61.90	60.90	0	1,827	0.00%
2023/07/18	2	59.44	1	59.70	59.00	1	1,859	0.05%
2023/07/14	0.1	58.00	0	0.00	57.80	0.1	1,999	0.01%
2023/07/13	17	58.67	1	58.10	57.50	16	2,108	0.76%
2023/07/12	1.1	60.02	2	60.25	59.60	-1	2,577	-0.04%
2023/07/11	7.1	60.10	5	60.28	60.00	2.1	2,941	0.07%
2023/07/10	5	60.56	0	0.00	60.30	5	2,989	0.17%
2023/07/07	0	0.00	2	60.60	60.80	-2	2,994	-0.07%
2023/07/06	4	60.83	0	0.00	60.50	4	3,018	0.13%
2023/07/05	2	61.10	5	61.60	61.10	-3	3,025	-0.10%
2023/07/04	6	60.80	0	60.80	60.70	6	3,061	0.20%
2023/07/03	2	61.30	1	61.20	61.10	1	3,076	0.03%
2023/06/30	6	61.90	10	62.40	61.60	-4	3,072	-0.13%
2023/06/29	1	63.30	4	63.00	63.00	-3	3,060	-0.10%
2023/06/28	0	0.00	7.2	61.17	61.30	-7.2	3,035	-0.24%
2023/06/27	23	60.70	11	60.44	60.50	12	3,057	0.39%
2023/06/26	0	0.00	8	60.58	60.00	-8	3,065	-0.26%
2023/06/20	1	60.30	0	0.00	60.10	1	3,089	0.03%
2023/06/19	1	61.70	2	62.10	61.00	-1	3,094	-0.03%
2023/06/16	3	61.30	6.3	61.30	61.50	-3.3	3,100	-0.11%
2023/06/15	3	59.80	7	60.01	60.10	-4	3,091	-0.13%
2023/06/14	6.1	59.58	1	59.70	59.40	5.1	3,105	0.16%
2023/06/13	3	59.77	0	0.00	59.50	3	3,129	0.10%
2023/06/12	4	60.23	0	0.00	60.30	4	3,157	0.13%
2023/06/09	0	0.00	11	61.80	61.20	-11	3,173	-0.35%
2023/06/08	0	61.60	2	61.60	61.10	-2	3,238	-0.06%
2023/06/07	0.1	62.20	0	0.00	61.90	0.1	3,353	0.00%
2023/06/06	0.2	61.40	5	62.40	62.60	-4.8	3,492	-0.14%
2023/06/05	12	61.82	0	0.00	61.40	12	3,513	0.34%
2023/06/02	2.1	61.67	3	61.87	61.50	-0.9	3,541	-0.03%
2023/06/01	1.2	61.97	3	62.70	62.00	-1.8	3,573	-0.05%
2023/05/31	3.1	61.44	5	61.62	62.00	-2	3,607	-0.05%
2023/05/30	9	62.40	1	62.60	61.90	8	3,663	0.22%
2023/05/29	2	62.75	14	63.36	62.60	-12	3,766	-0.32%
2023/05/26	2	62.95	9	63.10	62.40	-7	3,781	-0.19%
2023/05/25	3	64.57	2	65.35	63.50	1	3,810	0.03%
2023/05/24	2	63.20	8	63.74	64.20	-6	3,815	-0.16%
2023/05/23	4	63.33	5	63.24	63.60	-1	3,818	-0.03%
2023/05/22	2	60.40	2	60.50	60.40	0	3,809	0.00%
2023/05/19	3	59.20	1	59.90	58.80	2	3,904	0.05%
2023/05/18	6	59.45	2	59.95	59.20	4	3,913	0.10%
2023/05/17	5	59.22	3	59.60	59.10	2	3,946	0.05%
2023/05/16	3	58.50	0	0.00	58.60	3	3,952	0.08%
2023/05/15	2	58.80	8	59.24	58.50	-6	4,010	-0.15%
2023/05/12	15	59.63	15.2	59.67	60.00	-0.2	4,033	0.00%
2023/05/10	4	61.58	6	61.47	62.70	-2	4,056	-0.05%
2023/05/09	5	62.94	0	0.00	61.70	5	4,103	0.12%
2023/05/08	7	64.09	0	0.00	63.60	7	4,094	0.17%
2023/05/05	5	65.62	6	65.95	65.50	-1	4,068	-0.02%
2023/05/04	23	62.99	3	63.77	63.50	20	4,039	0.50%
2023/05/03	6.3	64.78	14	64.94	63.30	-7.7	4,031	-0.19%
2023/05/02	1	66.10	0	0.00	65.60	1	4,029	0.02%
2023/04/28	2	65.80	0	0.00	65.90	2	4,036	0.05%
2023/04/27	5	66.50	1	66.50	65.70	4	4,041	0.10%
2023/04/26	5	66.42	0	0.00	66.50	5	4,036	0.12%
2023/04/25	1	67.90	1	69.10	67.50	0	4,029	0.00%
2023/04/24	5	68.12	8	68.78	67.60	-3	3,998	-0.07%
2023/04/21	7	66.51	4	67.00	65.70	3	3,913	0.08%
2023/04/20	25	69.90	10	70.53	68.50	15	3,880	0.39%
2023/04/19	5	68.38	19	68.68	69.40	-14	3,802	-0.37%
2023/04/18	26.1	68.58	39.1	68.41	67.50	-13.1	3,811	-0.34%
2023/04/17	42.1	70.33	33	70.45	69.90	9.1	3,746	0.24%
2023/04/14	30.2	67.86	36	68.01	69.30	-5.8	3,283	-0.18%
2023/04/13	2	63.00	5	63.00	63.00	-3	3,004	-0.10%
2023/04/12	0	57.00	2	57.40	57.30	-2	3,133	-0.06%
2023/04/11	9	56.89	1	57.00	56.90	8	3,152	0.25%
2023/04/10	1	58.41	0.1	58.60	58.10	0.9	3,158	0.03%
2023/04/07	13	59.72	19	59.57	59.30	-6	3,155	-0.19%
2023/04/06	2	58.60	6	58.72	58.50	-4	3,158	-0.13%
2023/03/30	3	57.63	3	57.87	57.80	0	3,198	0.00%
2023/03/29	4.1	57.03	4	57.48	57.20	0.1	3,240	0.00%
2023/03/28	13	57.19	3	58.67	56.80	10	3,283	0.30%
2023/03/27	10	58.37	8	58.68	58.30	2	3,262	0.06%
2023/03/24	4	57.58	5	57.68	57.90	-1	3,271	-0.03%
2023/03/23	9	57.13	0	0.00	56.80	9	3,279	0.27%
2023/03/22	5	58.02	15.8	58.08	57.90	-10.8	3,292	-0.33%
2023/03/21	4	57.93	12.2	57.44	57.90	-8.2	3,297	-0.25%
2023/03/20	4	56.13	2	56.55	56.70	2	3,307	0.06%
2023/03/17	3	56.67	5	57.04	56.80	-2	3,335	-0.06%
2023/03/16	17	57.32	1	56.70	56.40	16	3,347	0.48%
2023/03/15	1	59.30	7	59.16	59.50	-6	3,367	-0.18%
2023/03/14	2	57.15	1.4	56.93	57.20	0.6	3,453	0.02%
2023/03/13	11	57.42	5.3	57.59	57.00	5.7	3,474	0.16%
2023/03/10	25	62.21	8	62.23	60.40	17	3,440	0.49%
2023/03/09	10	60.75	10	61.22	62.10	0	3,367	0.00%
2023/03/08	2.5	56.40	1.1	57.64	56.50	1.4	3,287	0.04%
2023/03/07	4	56.08	3	56.27	56.40	1	3,378	0.03%
2023/03/06	4.4	56.18	2	55.60	55.70	2.4	3,475	0.07%
2023/03/03	2.1	56.89	3	56.70	56.40	-0.9	3,480	-0.03%
2023/03/02	3.1	56.77	2.3	56.40	56.60	0.8	3,467	0.02%
2023/03/01	11.1	58.30	1	58.20	57.20	10.1	3,427	0.29%
2023/02/24	3.1	61.93	0	62.50	61.70	3.1	3,384	0.09%
2023/02/23	0	0.00	21	62.53	63.00	-21	3,416	-0.61%
2023/02/22	5	61.30	5	61.82	61.10	0	3,423	0.00%
2023/02/21	2	63.45	1.7	63.11	63.00	0.3	3,599	0.01%
2023/02/20	3.3	62.97	0	0.00	63.30	3.3	3,668	0.09%
2023/02/17	13.4	64.67	4	63.25	63.80	9.4	3,653	0.26%
2023/02/16	14	67.61	0	0.00	67.10	14	3,593	0.39%
2023/02/15	0.5	67.50	6	66.72	67.70	-5.5	3,653	-0.15%
2023/02/14	0.1	68.50	1	67.60	68.10	-0.9	3,696	-0.03%
2023/02/13	7	68.66	8	68.80	68.20	-1	3,811	-0.03%
2023/02/10	3	72.40	15.5	71.68	71.50	-12.5	3,829	-0.33%
2023/02/09	2	74.15	1	74.00	73.50	1	4,065	0.02%
2023/02/08	12	76.19	0	0.00	75.20	12	4,044	0.30%
2023/02/07	14	78.89	14	77.15	77.20	0	4,045	0.00%
2023/02/06	1.1	73.63	1	74.80	73.60	0.1	4,038	0.00%
2023/02/03	2	74.30	2	74.95	74.20	0	4,100	0.00%
2023/02/02	3	74.87	2	75.55	75.00	1	4,114	0.02%
2023/02/01	1	74.20	3.3	74.52	74.30	-2.3	4,171	-0.06%
2023/01/31	6	73.03	3	73.53	73.40	3	4,232	0.07%
2023/01/30	4.1	71.78	4.2	72.15	71.80	-0.2	4,322	0.00%
2023/01/17	1	71.60	0	71.90	71.20	1	4,389	0.02%
2023/01/16	2	72.75	2	73.50	73.30	0	4,494	0.00%
2023/01/13	0	0.00	1	72.70	72.00	-1	4,632	-0.02%
2023/01/12	1.1	72.66	1	73.40	71.00	0.1	4,681	0.00%
2023/01/11	1	72.70	0	0.00	72.50	1	4,707	0.02%
2023/01/10	13.1	73.94	7	73.51	73.20	6.1	4,728	0.13%
2023/01/09	4	74.78	5	75.12	75.20	-1	4,756	-0.02%
2023/01/06	16	73.79	13	73.95	72.90	3	4,788	0.06%
2023/01/05	7	72.90	5.3	73.46	73.50	1.7	4,804	0.04%
2023/01/04	11	69.39	22	69.38	70.80	-11	4,912	-0.22%
2023/01/03	53	67.80	49	67.14	67.90	4	4,958	0.08%
2022/12/30	100	67.56	104	65.50	69.50	-4	4,921	-0.08%	大賣/
2022/12/29	0	0.00	7	67.91	68.00	-7	4,795	-0.15%
2022/12/28	7	70.70	0	0.00	68.60	7	4,816	0.15%
2022/12/27	2.1	72.02	2	72.65	73.00	0.1	4,830	0.00%
2022/12/26	10	73.16	12	72.99	73.00	-2	4,857	-0.04%
2022/12/23	1	70.80	0	0.00	71.10	1	4,876	0.02%
2022/12/22	14	71.29	13	71.32	70.90	1	4,939	0.02%
2022/12/21	9	70.22	9	70.90	71.20	0	4,991	0.00%
2022/12/20	16	73.72	16	73.53	72.00	0	5,026	0.00%
2022/12/16	5.1	77.30	4	77.60	76.30	1.1	5,213	0.02%
2022/12/15	7	79.60	0	0.00	78.60	7	5,303	0.13%
2022/12/14	2	78.30	2	79.20	80.90	0	5,426	0.00%
2022/12/13	0	0.00	4	80.20	80.00	-4	5,462	-0.07%
2022/12/12	24	80.31	0	0.00	79.30	24	5,510	0.44%
2022/12/09	16	82.84	35	82.81	82.60	-19	5,613	-0.34%
2022/12/08	8	80.51	3	81.47	81.80	5	5,606	0.09%
2022/12/07	16	79.91	21.2	80.61	79.10	-5.2	5,618	-0.09%
2022/12/06	54	84.44	24	82.53	81.40	30	5,603	0.54%
2022/12/05	15	82.79	15	82.59	82.80	0	5,522	0.00%
2022/12/02	1	81.00	1	81.90	80.90	0	5,491	0.00%
2022/12/01	1	80.50	8	81.34	80.70	-7	5,476	-0.13%
2022/11/30	15	80.15	20	79.83	81.00	-5	5,472	-0.09%
2022/11/29	10	79.66	28	78.73	79.40	-18	5,442	-0.33%
2022/11/28	13	72.01	14	74.76	74.90	-1	5,366	-0.02%
2022/11/25	8	76.88	5	78.50	75.70	3	5,464	0.05%
2022/11/24	15	77.81	1	77.80	77.80	14	5,488	0.26%
2022/11/23	7	78.30	1	79.20	78.60	6	5,484	0.11%
2022/11/22	8	78.29	1	81.70	78.10	7	5,474	0.13%
2022/11/21	3	80.80	3	81.87	80.20	0	5,421	0.00%
2022/11/18	2	79.50	2.1	79.91	79.40	-0.1	5,382	0.00%
2022/11/17	18.7	81.21	2.5	81.93	79.30	16.2	5,383	0.30%
2022/11/16	15	78.66	20	80.36	84.10	-5	5,176	-0.10%
2022/11/15	5.3	75.34	11	75.45	76.50	-5.7	5,100	-0.11%
2022/11/14	1	74.00	8	74.94	75.80	-7	5,076	-0.14%
2022/11/11	19	73.73	20	73.77	73.50	-1	5,037	-0.02%
2022/11/10	11	71.85	2	70.50	71.20	9	4,983	0.18%
2022/11/09	13.1	70.53	31	71.38	71.80	-17.9	4,916	-0.36%
2022/11/08	2	68.90	8	69.00	66.80	-6	4,810	-0.12%
2022/11/07	23	72.89	8.1	70.04	68.50	14.9	4,729	0.31%
2022/11/04	0	0.00	7.4	73.17	73.70	-7.4	4,460	-0.17%
2022/11/03	10.1	66.75	1	67.20	67.00	9.1	4,479	0.20%
2022/11/02	1	67.10	3.2	67.56	67.80	-2.2	4,444	-0.05%
2022/11/01	5	66.02	4	66.13	65.00	1	4,398	0.02%
2022/10/31	1	64.50	1	64.70	64.40	0	4,339	0.00%
2022/10/28	5	64.16	5.5	64.30	63.60	-0.5	4,406	-0.01%
2022/10/27	2	61.90	4	63.10	65.50	-2	4,367	-0.05%
2022/10/26	4.1	62.65	1	62.40	63.60	3.1	4,376	0.07%
2022/10/25	16	64.00	13.8	64.32	65.20	2.2	4,280	0.05%
2022/10/24	14	63.64	12.6	63.81	63.00	1.4	4,208	0.03%
2022/10/21	3	62.10	4	61.00	60.50	-1	4,104	-0.02%
2022/10/20	0	66.00	54	65.80	66.30	-54	3,973	-1.36%
2022/10/19	3	71.20	2	71.65	69.30	1	3,917	0.03%
2022/10/18	5.2	71.04	15	71.46	71.50	-9.8	3,890	-0.25%
2022/10/17	4.1	67.05	3.2	68.25	70.80	1	3,888	0.02%
2022/10/14	1	69.30	0	0.00	69.70	1	3,836	0.03%
2022/10/13	1.1	70.18	0	0.00	68.80	1.1	3,779	0.03%
2022/10/12	6	73.08	21	72.90	73.20	-15	3,689	-0.41%
2022/10/11	16.1	70.22	15	69.83	69.60	1.1	3,548	0.03%
2022/10/07	5	75.58	1	77.80	75.10	4	3,465	0.12%
2022/10/06	0	0.00	0.1	77.20	77.20	-0.1	3,418	0.00%
2022/10/05	1	78.80	0	0.00	78.50	1	3,383	0.03%
2022/10/04	5	80.70	7.5	81.51	80.80	-2.5	3,366	-0.07%
2022/10/03	7.1	79.32	3	79.67	79.60	4.1	3,337	0.12%
2022/09/30	13	77.34	23	78.03	79.70	-10	3,309	-0.30%
2022/09/29	25.1	80.20	8	80.29	79.60	17.1	3,262	0.53%
2022/09/28	4.5	82.53	1	83.40	78.80	3.5	3,213	0.11%
2022/09/27	11.1	83.08	15.8	86.30	86.90	-4.7	3,177	-0.15%
2022/09/26	0	0.00	1	86.30	85.60	-1	3,159	-0.03%
2022/09/23	16.5	92.32	27.6	91.23	88.40	-11.1	3,087	-0.36%
2022/09/22	10.1	93.73	17.1	93.14	95.50	-7	2,972	-0.24%
2022/09/21	16.1	98.28	28.2	96.48	95.30	-12.1	2,867	-0.42%
2022/09/20	7.1	102.06	4	105.63	101.50	3.1	2,744	0.11%
2022/09/19	6	103.33	9	103.50	102.50	-3	2,755	-0.11%
2022/09/16	21.1	106.99	21.3	107.43	106.50	-0.2	2,761	-0.01%
2022/09/15	16	116.59	12	118.00	115.00	4	2,694	0.15%
2022/09/14	5	116.50	6	119.17	116.50	-1	2,691	-0.04%
2022/09/13	12.4	123.80	2.1	125.96	121.50	10.3	2,654	0.39%
2022/09/12	2.2	125.76	2	126.25	127.50	0.2	2,622	0.01%
2022/09/08	1	129.50	2	131.00	130.50	-1	2,580	-0.04%
2022/09/07	30	130.12	1.1	131.95	129.50	29	2,580	1.12%
2022/09/06	14.1	133.71	45.1	135.36	132.50	-31	2,569	-1.20%
2022/09/05	3	136.50	16	139.97	136.50	-13	2,551	-0.51%
2022/09/02	35	139.26	33.8	138.33	137.50	1.2	2,534	0.05%
2022/09/01	41.2	145.53	36	140.29	136.00	5.2	2,489	0.21%
2022/08/31	0	0.00	8	145.87	147.00	-8	2,260	-0.35%
2022/08/30	0	132.00	17	133.93	134.00	-16.9	2,205	-0.77%
2022/08/29	0	0.00	0.1	132.00	132.50	-0.1	2,191	0.00%
2022/08/26	1	133.00	1	133.50	132.00	0	2,180	0.00%
2022/08/25	3	131.83	0.1	132.00	131.50	2.9	2,162	0.13%
2022/08/24	12	134.92	13	134.85	133.50	-1	2,135	-0.05%
2022/08/23	6	129.92	8	129.50	129.00	-2	2,083	-0.10%
2022/08/22	1	132.00	1	131.50	130.50	0	2,066	0.00%
2022/08/19	3.1	133.18	0	0.00	132.00	3.1	2,045	0.15%
2022/08/18	2	135.00	0	0.00	134.00	2	2,038	0.10%
2022/08/17	4	135.00	3	137.00	135.00	1	2,040	0.05%
2022/08/16	0.1	134.05	1	136.00	133.50	-0.9	2,027	-0.04%
2022/08/15	8	128.69	6.1	130.48	132.00	1.9	2,019	0.09%
2022/08/12	12.1	133.42	3	132.50	132.00	9.1	2,004	0.45%
2022/08/11	11.1	134.59	0	0.00	133.50	11.1	2,010	0.55%
2022/08/10	5.2	132.92	4	133.38	134.00	1.2	2,027	0.06%
2022/08/08	2	140.75	0	0.00	140.00	2	2,148	0.09%
2022/08/05	12.2	141.47	2	142.50	143.00	10.2	2,159	0.47%
2022/08/04	11.3	144.16	8	144.31	140.50	3.3	2,193	0.15%
2022/08/03	1	139.00	1	139.00	139.00	0	2,114	0.00%
2022/08/02	20.2	193.90	12	188.00	188.00	8.2	2,109	0.39%
2022/08/01	3	209.00	1.1	210.76	208.50	2	2,042	0.10%
2022/07/29	4	206.50	40	205.00	206.00	-36	2,027	-1.78%
2022/07/28	0	0.00	4	206.00	204.50	-4	2,048	-0.20%
2022/07/27	0	0.00	3	203.83	204.50	-3	2,073	-0.14%
2022/07/26	9	197.28	2	197.25	197.50	7	2,078	0.34%
2022/07/25	6	197.67	7	197.29	199.00	-1	2,080	-0.05%
2022/07/22	7	197.85	4	201.63	195.00	3	2,070	0.15%
2022/07/21	4	185.63	1.1	187.87	191.50	2.9	2,057	0.14%
2022/07/20	4	182.50	0	183.00	183.50	4	2,064	0.19%
2022/07/19	1	180.00	0	181.50	179.50	1	2,119	0.04%
2022/07/18	4	182.13	2	181.50	181.50	2	2,226	0.09%
2022/07/14	2	176.25	2	174.25	177.50	0	2,247	0.00%
2022/07/13	21.5	177.56	21	175.31	174.50	0.5	2,253	0.02%
2022/07/12	3.1	168.70	1.1	168.02	168.00	2	2,262	0.09%
2022/07/11	4	177.75	4	176.75	177.50	0	2,275	0.00%
2022/07/08	3	178.00	2	180.50	177.00	1	2,284	0.04%
2022/07/07	2	178.25	8	174.69	180.00	-6	2,298	-0.26%
2022/07/06	31	179.24	1	177.50	174.00	30	2,297	1.31%
2022/07/05	12	173.25	16	174.28	177.00	-4	2,318	-0.17%
2022/07/04	6.1	178.73	4	182.75	174.50	2.1	2,264	0.09%
2022/07/01	8	196.99	5	200.20	193.50	3	2,210	0.14%
2022/06/30	1	204.00	0	0.00	205.00	1	2,177	0.05%
2022/06/29	0	0.00	0.1	207.50	205.50	-0.1	2,191	0.00%
2022/06/28	4	207.63	3.1	206.84	206.00	0.9	2,193	0.04%
2022/06/27	4.1	208.16	2	210.00	209.00	2.1	2,179	0.09%
2022/06/24	6	225.75	5	225.50	226.00	1	2,117	0.05%
2022/06/23	0	0.00	1	215.31	226.50	-1	2,090	-0.05%
2022/06/22	1	209.00	2	219.50	206.00	-1	2,050	-0.05%
2022/06/21	1	211.00	3	217.50	216.50	-2	2,031	-0.10%
2022/06/20	1	213.00	0	0.00	205.50	1	2,041	0.05%
2022/06/17	0	219.00	2	220.50	220.00	-2	2,044	-0.10%
2022/06/16	0	0.00	1	221.00	220.00	-1	2,092	-0.05%
2022/06/15	3.1	219.45	3.1	218.33	217.00	0	2,113	0.00%
2022/06/14	1	217.50	12.2	207.33	218.00	-11.2	2,126	-0.53%
2022/06/13	1.1	210.38	0.1	211.00	210.00	1	2,115	0.05%
2022/06/10	12	221.71	0.2	221.50	220.00	11.8	2,146	0.55%
2022/06/09	1	220.50	1	221.50	220.50	0	2,152	0.00%
2022/06/08	0.1	224.50	0	0.00	222.00	0.1	2,162	0.00%
2022/06/07	2.1	223.52	0	0.00	222.50	2.1	2,150	0.10%
2022/06/06	0	0.00	0.4	223.50	221.00	-0.4	2,150	-0.02%
2022/06/02	1.2	219.17	1	219.51	219.00	0.1	2,158	0.01%
2022/06/01	0	0.00	1	222.00	220.50	-1	2,186	-0.05%
2022/05/31	1.2	221.01	1.1	223.50	223.50	0.2	2,196	0.01%
2022/05/30	0.2	219.31	1	221.50	221.00	-0.8	2,203	-0.03%
2022/05/26	0	218.59	0	0.00	217.00	0	2,273	0.00%
2022/05/25	0	0.00	11	216.82	221.00	-11	2,286	-0.48%
2022/05/24	3	224.32	1.5	223.67	216.50	1.5	2,317	0.07%
2022/05/23	2.1	224.88	3	227.50	225.00	-0.9	2,309	-0.04%
2022/05/20	2	233.23	4	230.50	229.00	-2	2,318	-0.09%
2022/05/19	11.1	225.73	1	227.99	231.00	10.1	2,316	0.44%
2022/05/18	3	233.03	7	229.72	229.50	-4	2,329	-0.17%
2022/05/17	3	229.67	2	230.00	228.00	1	2,362	0.04%
2022/05/16	13.1	225.33	11	227.82	234.00	2.1	2,499	0.08%
2022/05/13	5	212.10	4.3	209.02	216.00	0.7	2,372	0.03%
2022/05/12	3.1	201.37	24	203.69	196.50	-21	2,364	-0.89%
2022/05/11	3	211.51	0	0.00	210.50	3	2,321	0.13%
2022/05/10	10	214.26	13	213.47	215.00	-3	2,314	-0.13%
2022/05/09	0	226.25	1	229.43	222.50	-1	2,323	-0.04%
2022/05/06	1.1	230.53	0	0.00	233.50	1.1	2,330	0.05%
2022/05/05	6	232.58	2	234.00	234.00	4	2,330	0.17%
2022/05/04	8.1	240.65	1.1	235.20	236.00	7	2,328	0.30%
2022/05/03	1	256.44	2	250.50	248.50	-1	2,308	-0.04%
2022/04/29	1	253.00	0.9	252.89	250.50	0.1	2,320	0.00%
2022/04/28	1	255.50	1	254.50	254.00	0	2,351	0.00%
2022/04/27	3	254.33	2	256.75	256.50	1	2,375	0.04%
2022/04/26	9.2	259.10	1.2	256.98	255.50	8	2,414	0.33%
2022/04/25	3	266.83	2.2	268.55	262.00	0.8	2,696	0.03%
2022/04/22	12.2	273.04	5.1	271.15	268.00	7.1	2,720	0.26%
2022/04/21	1.1	264.95	5	266.30	265.00	-3.9	2,647	-0.15%
2022/04/20	3	262.67	5.1	260.99	267.50	-2.1	2,630	-0.08%
2022/04/19	3.1	258.13	1.1	257.32	256.50	2	2,624	0.08%
2022/04/18	2	263.50	1	264.15	260.00	1	2,634	0.04%
2022/04/15	18	265.75	17	269.05	263.50	1	2,621	0.04%
2022/04/14	11	267.82	13.2	267.81	264.50	-2.2	2,599	-0.08%
2022/04/13	10	266.95	10.1	264.15	268.00	-0.1	2,587	0.00%
2022/04/12	2	259.00	2.6	260.19	258.50	-0.6	2,586	-0.02%
2022/04/11	9	266.89	9	266.06	263.00	0	2,591	0.00%
2022/04/08	1	257.77	3.1	258.86	261.00	-2	2,609	-0.08%
2022/04/07	1	255.00	0.1	258.00	250.50	0.9	2,645	0.03%
2022/04/06	1	261.00	1	265.00	260.00	0	2,632	0.00%
2022/04/01	15	267.13	16	270.03	263.50	-1	2,639	-0.04%
2022/03/31	0	0.00	0	268.50	267.00	0	2,635	0.00%
2022/03/30	0	0.00	2	265.01	267.50	-2	2,622	-0.08%
2022/03/29	2	264.25	1.2	262.19	263.50	0.8	2,619	0.03%
2022/03/28	6	267.18	6	268.58	262.50	0	2,606	0.00%
2022/03/25	10.1	262.51	1	266.38	262.50	9	2,584	0.35%
2022/03/24	1	269.50	0	270.00	271.00	1	2,603	0.04%
2022/03/23	1	269.50	10.1	268.01	268.50	-9.1	2,611	-0.35%
2022/03/22	0	264.00	0	264.00	265.00	0	2,606	0.00%
2022/03/21	1.2	269.67	0	0.00	268.00	1.2	2,607	0.05%
2022/03/18	2	263.00	1.2	258.66	263.00	0.8	2,572	0.03%
2022/03/17	1	254.00	1	255.00	254.00	0	2,558	0.00%
2022/03/16	1	250.00	0	0.00	247.00	1	2,562	0.04%
2022/03/15	8	249.94	6	252.08	247.00	2	2,641	0.08%
2022/03/14	0	0.00	1	251.50	247.00	-1	2,652	-0.04%
2022/03/11	0	236.50	0	0.00	242.50	0	2,655	0.00%
2022/03/10	6.5	241.64	2	242.00	242.00	4.5	2,655	0.17%
2022/03/09	3	236.00	2	237.50	237.00	1	2,668	0.04%
2022/03/08	0	238.00	1	235.50	232.00	-1	2,669	-0.04%
2022/03/07	1.2	243.75	3	246.00	241.50	-1.8	2,654	-0.07%
2022/03/04	2	251.75	0.2	251.28	251.50	1.8	2,648	0.07%
2022/03/03	0	0.00	0	253.00	251.00	0	2,685	0.00%
2022/03/02	5.1	252.66	5	255.90	252.00	0.1	2,717	0.00%
2022/03/01	1	241.00	14	233.68	242.00	-13	2,670	-0.49%
2022/02/25	14	234.43	87	233.83	233.50	-73	2,679	-2.72%
2022/02/24	3.3	236.16	2.2	231.76	230.00	1.1	2,718	0.04%
2022/02/23	4	247.50	4	247.51	246.50	0	2,701	0.00%
2022/02/22	5	248.39	6	247.17	245.00	-1	2,701	-0.04%
2022/02/21	3	249.17	2	252.50	249.50	1	2,702	0.04%
2022/02/18	1	253.50	3	248.33	254.00	-2	2,697	-0.07%
2022/02/17	3.1	251.33	5	254.50	251.00	-1.9	2,693	-0.07%
2022/02/16	10	276.09	6.3	268.20	261.00	3.7	2,655	0.14%
2022/02/14	1	242.00	2	243.00	241.00	-1	2,483	-0.04%
2022/02/11	5	246.00	2	249.50	244.00	3	2,468	0.12%
2022/02/10	4	249.13	4	247.75	247.00	0	2,462	0.00%
2022/02/09	3	245.60	5	246.00	248.00	-2	2,472	-0.08%
2022/02/08	5	246.41	2	246.03	246.50	3	2,443	0.12%
2022/02/07	1	255.00	5	255.60	255.50	-4	2,417	-0.17%
2022/01/26	10.3	257.37	11	253.59	253.50	-0.7	2,413	-0.03%
2022/01/25	5	266.89	5	259.50	260.00	0	2,393	0.00%
2022/01/24	11	266.04	15	267.83	263.00	-4	2,394	-0.17%
2022/01/21	11	266.27	15.1	268.24	263.00	-4.1	2,422	-0.17%
2022/01/20	3.3	260.91	11	263.55	264.50	-7.7	2,412	-0.32%
2022/01/19	9	267.38	9	262.72	261.50	0	2,422	0.00%
2022/01/18	45.1	282.55	37.3	281.03	266.00	7.8	2,397	0.32%
2022/01/17	6.6	269.11	7.2	275.24	283.50	-0.6	2,101	-0.03%
2022/01/14	5.4	264.98	5.2	260.40	258.00	0.2	2,030	0.01%
2022/01/13	9	274.55	12	273.08	271.00	-3	2,003	-0.15%
2022/01/12	9.1	281.73	9	277.67	276.00	0.1	1,988	0.01%
2022/01/11	6	283.67	4	286.50	282.50	2	1,978	0.10%
2022/01/10	8	282.50	8.2	283.40	281.00	-0.1	1,978	-0.01%
2022/01/07	3.1	279.03	1	284.50	279.00	2.1	2,009	0.10%
2022/01/06	1	283.00	4	283.13	278.00	-3	2,037	-0.15%
2022/01/05	1.1	282.88	4.1	277.57	279.00	-3	2,086	-0.14%
2022/01/04	4.3	275.53	0	277.00	275.00	4.3	2,087	0.20%
2022/01/03	15.4	281.30	0	0.00	279.50	15.4	2,084	0.74%
2021/12/30	5.1	298.73	8.4	296.18	299.00	-3.3	2,070	-0.16%
2021/12/29	3.1	287.86	2	289.50	287.50	1.1	2,045	0.05%
2021/12/28	1.2	287.20	4	291.25	291.00	-2.8	2,115	-0.13%
2021/12/27	19.1	283.48	1	281.50	281.00	18.1	2,166	0.83%
2021/12/24	8.1	293.00	3	296.00	293.00	5.1	2,167	0.23%
2021/12/23	2	294.24	0	295.50	293.00	2	2,173	0.09%
2021/12/22	6.1	293.09	1	293.96	292.50	5	2,196	0.23%
2021/12/21	1.2	293.21	2.2	296.98	292.50	-0.9	2,193	-0.04%
2021/12/20	4.3	302.30	2.9	300.15	299.50	1.3	2,167	0.06%
2021/12/17	0.1	284.50	4.1	287.99	292.00	-4	2,118	-0.19%
2021/12/16	3.3	286.05	2	289.50	284.00	1.3	2,101	0.06%
2021/12/15	2	283.25	1	282.00	286.00	1	2,097	0.05%
2021/12/14	1.2	279.00	0.1	280.56	279.00	1.1	2,093	0.05%
2021/12/13	10.2	281.03	1	286.99	278.50	9.1	2,083	0.44%
2021/12/10	2.3	286.74	1	284.00	285.00	1.3	2,093	0.06%
2021/12/09	26.7	289.72	3.3	286.41	280.00	23.4	2,079	1.13%
2021/12/08	12	259.88	4	270.54	279.00	8	1,996	0.40%
2021/12/07	0.1	252.50	1.2	250.88	254.00	-1.1	1,949	-0.06%
2021/12/06	7	251.79	0	0.00	250.00	7	1,965	0.36%
2021/12/03	41.1	249.84	2.1	248.05	249.00	39	2,009	1.94%
2021/12/02	0	242.00	1	245.00	241.00	-1	2,033	-0.05%
2021/12/01	15	242.30	2	243.50	238.50	13	2,047	0.63%
2021/11/30	1.1	243.55	2	242.00	241.00	-0.9	2,072	-0.04%
2021/11/29	4.2	251.59	29.2	258.12	250.00	-24.9	2,094	-1.19%
2021/11/26	1.2	250.87	2.1	241.31	243.50	-1	2,086	-0.05%
2021/11/25	0.2	240.08	1.2	240.08	237.00	-1	2,072	-0.05%
2021/11/24	5.2	240.50	2.1	234.26	240.00	3.1	2,109	0.15%
2021/11/23	4.2	241.68	11.4	239.15	237.00	-7.3	2,132	-0.34%
2021/11/22	4.5	226.04	2.3	217.10	228.00	2.1	2,188	0.10%
2021/11/19	12.1	211.84	1.1	210.27	207.50	11	2,317	0.48%
2021/11/18	2	213.75	0	0.00	214.00	2	2,493	0.08%
2021/11/17	2.1	205.76	0	0.00	205.50	2.1	2,609	0.08%
2021/11/16	0.5	207.44	2	206.50	207.00	-1.6	2,692	-0.06%
2021/11/15	3	214.00	26.1	212.12	212.50	-23.1	2,762	-0.84%
2021/11/12	0	224.25	0.2	225.00	223.00	-0.2	2,904	-0.01%
2021/11/11	1	222.03	0	0.00	221.00	1	3,075	0.03%
2021/11/10	0	224.00	0	0.00	220.50	0	3,227	0.00%
2021/11/09	0.1	223.00	3.1	223.53	223.00	-3.1	3,353	-0.09%
2021/11/08	2	227.51	4	227.00	225.50	-2	3,392	-0.06%
2021/11/05	0	226.67	3	229.50	227.50	-3	3,411	-0.09%
2021/11/04	0.1	225.02	0	0.00	222.50	0.1	3,457	0.00%
2021/11/03	1	224.99	0	0.00	225.50	1	3,487	0.03%
2021/11/02	1.3	226.69	0.2	230.50	224.00	1.1	3,499	0.03%
2021/11/01	0	228.38	5	230.10	226.00	-5	3,501	-0.14%
2021/10/29	14.1	246.28	10.2	243.90	240.00	3.9	3,499	0.11%
2021/10/28	10.1	239.50	5	236.50	240.00	5.1	3,475	0.15%
2021/10/27	24	215.17	5.1	215.02	218.50	19	3,510	0.54%
2021/10/26	15.1	196.67	9	195.00	199.00	6.1	3,496	0.17%
2021/10/25	2	204.25	1	206.00	203.50	1	3,506	0.03%
2021/10/22	0	0.00	3	205.50	208.00	-3	3,557	-0.08%
2021/10/21	1	212.04	2	213.50	210.50	-1	3,590	-0.03%
2021/10/20	4	209.00	2	209.50	208.50	2	3,639	0.05%
2021/10/19	4	208.38	4	209.25	210.50	0	3,792	0.00%
2021/10/18	4.1	211.91	6	210.83	208.00	-1.9	3,873	-0.05%
2021/10/15	4.1	220.49	3	219.51	218.50	1	4,080	0.03%
2021/10/14	11	203.32	11.5	203.35	212.00	-0.5	4,035	-0.01%
2021/10/13	10	198.21	7	194.71	193.00	3	4,037	0.07%
2021/10/12	8.3	209.22	2	215.00	206.00	6.3	4,080	0.15%
2021/10/08	1.3	228.06	3	224.67	220.00	-1.7	4,107	-0.04%
2021/10/07	9	217.61	15.8	219.20	229.00	-6.8	4,169	-0.16%
2021/10/06	12.1	229.70	1	225.00	225.00	11.1	4,209	0.26%
2021/10/05	7.1	230.01	8.3	230.20	227.00	-1.2	4,217	-0.03%
2021/10/04	15.2	251.57	9.3	254.58	250.50	5.9	4,162	0.14%
2021/10/01	4	285.00	4.3	279.50	278.00	-0.3	4,119	-0.01%
2021/09/30	4.1	272.45	0	0.00	273.50	4.1	4,144	0.10%
2021/09/29	6.1	269.33	5.3	268.66	268.00	0.8	4,161	0.02%
2021/09/28	0	0.00	1	281.00	279.00	-1	4,196	-0.02%
2021/09/27	1	284.00	0	0.00	282.00	1	4,226	0.02%
2021/09/24	1	284.50	2	284.50	285.00	-1	4,261	-0.02%
2021/09/23	3	287.33	0	0.00	283.50	3	4,299	0.07%
2021/09/22	0	0.00	1	282.00	280.50	-1	4,409	-0.02%
2021/09/17	0	0.00	0.1	288.00	286.00	-0.1	4,478	0.00%
2021/09/16	4.3	286.49	1	286.00	284.00	3.3	4,510	0.07%
2021/09/15	4	290.50	1	288.00	290.00	3	4,547	0.07%
2021/09/14	1	281.50	0	0.00	279.00	1	4,586	0.02%
2021/09/13	1	285.00	1	284.50	282.00	0	4,596	0.00%
2021/09/10	0	287.00	1	290.00	285.50	-1	4,612	-0.02%
2021/09/09	2.3	289.20	2.2	286.87	284.50	0.1	4,622	0.00%
2021/09/08	10.4	298.32	6	300.00	297.00	4.4	4,607	0.09%
2021/09/07	4.3	285.52	7.3	288.95	295.00	-2.9	4,622	-0.06%
2021/09/06	5	279.00	8.2	279.43	277.50	-3.2	4,732	-0.07%
2021/09/03	11	279.32	9.3	277.53	277.00	1.8	4,702	0.04%
2021/09/02	11.1	285.17	8.3	282.76	281.00	2.8	4,782	0.06%
2021/09/01	7.2	294.53	10.2	294.76	290.50	-3	4,871	-0.06%
2021/08/31	2.4	302.50	2.1	303.24	302.50	0.4	4,859	0.01%
2021/08/30	1.3	294.91	5.2	294.12	299.00	-3.8	4,853	-0.08%
2021/08/27	7.1	289.05	7.5	292.20	289.50	-0.4	4,823	-0.01%
2021/08/26	22.6	288.05	12	288.63	286.00	10.6	4,794	0.22%
2021/08/25	18.6	305.15	24.1	303.13	302.50	-5.6	4,693	-0.12%
2021/08/24	26.4	325.96	26.7	331.01	304.00	-0.3	4,625	-0.01%
2021/08/23	22	352.44	26.5	348.86	337.00	-4.5	4,507	-0.10%
2021/08/20	14	344.86	20.5	344.39	355.00	-6.4	4,439	-0.14%
2021/08/19	13.6	333.31	18.1	334.43	334.00	-4.5	4,391	-0.10%
2021/08/18	26.1	349.69	34.4	348.69	335.50	-8.3	4,360	-0.19%
2021/08/17	23.5	355.12	12.6	362.38	367.00	11	4,269	0.26%
2021/08/16	12.8	327.08	73.8	327.67	339.50	-61	4,138	-1.47%
2021/08/13	7	305.36	11.2	307.13	309.00	-4.2	4,039	-0.10%
2021/08/12	5.1	289.83	5.8	290.60	289.50	-0.7	4,016	-0.02%
2021/08/11	9.7	284.82	2	287.00	281.50	7.7	4,137	0.19%
2021/08/10	1.1	286.78	13.1	288.01	289.00	-11.9	4,281	-0.28%
2021/08/09	5.2	280.25	6.1	282.10	278.00	-0.9	4,446	-0.02%
2021/08/06	3	282.19	0	0.00	283.00	3	4,669	0.06%
2021/08/05	1	283.47	3	284.00	282.00	-2	4,861	-0.04%
2021/08/04	3	281.17	0	0.00	280.00	3	4,955	0.06%
2021/08/03	4	287.01	1	285.50	285.00	3	4,951	0.06%
2021/08/02	8	291.69	9.7	290.90	293.00	-1.7	4,925	-0.04%
2021/07/30	3	282.00	6	277.08	277.50	-3	4,924	-0.06%
2021/07/29	5.1	279.79	8.1	280.18	280.00	-3	4,933	-0.06%
2021/07/28	7	273.58	9	274.22	275.50	-2	5,018	-0.04%
2021/07/27	5	268.90	1	277.89	261.50	4	5,079	0.08%
2021/07/26	11.1	274.01	5	276.90	278.50	6.1	5,088	0.12%
2021/07/23	20.7	264.28	13.2	262.00	263.00	7.4	5,072	0.15%
2021/07/22	11.1	289.01	6.1	286.53	282.50	4.9	4,993	0.10%
2021/07/21	23.1	301.93	20.1	294.97	299.00	2.9	4,929	0.06%
2021/07/20	0	0.00	3.3	280.50	280.50	-3.3	4,732	-0.07%
2021/07/19	4.1	259.68	5	260.19	255.00	-0.9	4,813	-0.02%
2021/07/16	6	252.58	8.6	251.45	258.50	-2.5	4,793	-0.05%
2021/07/15	2	235.25	2.2	235.88	241.00	-0.2	4,726	0.00%
2021/07/14	12.1	211.86	4.2	215.69	219.50	7.9	4,713	0.17%
2021/07/13	17.3	217.93	46.3	213.83	210.00	-29	4,658	-0.62%
2021/07/12	1.4	232.38	3.2	236.06	232.00	-1.9	4,584	-0.04%
2021/07/09	1.1	240.00	1.1	242.14	239.00	0.1	4,641	0.00%
2021/07/08	3	245.96	3.2	242.32	241.00	-0.1	4,730	0.00%
2021/07/07	4.2	249.35	13.6	246.37	248.50	-9.4	4,730	-0.20%
2021/07/06	8.1	237.82	3	241.31	235.00	5	4,739	0.11%
2021/07/05	6.1	230.02	17.5	234.52	238.50	-11.4	4,745	-0.24%
2021/07/02	1.3	240.01	0.2	241.89	237.50	1.1	4,730	0.02%
2021/07/01	3	247.65	7.2	249.86	243.00	-4.2	4,797	-0.09%
2021/06/30	6.2	243.10	17	244.24	247.00	-10.8	4,823	-0.22%
2021/06/29	58.2	239.24	10.1	243.50	242.00	48.1	4,876	0.99%
2021/06/28	15.1	258.53	11.1	255.83	258.00	4	4,877	0.08%
2021/06/25	4.4	269.95	5.1	270.26	269.50	-0.7	4,900	-0.01%
2021/06/24	8.1	273.53	10.1	274.59	276.50	-2	4,923	-0.04%
2021/06/23	3	270.74	10.2	273.40	275.00	-7.2	5,050	-0.14%
2021/06/22	22	266.05	10.3	277.54	255.50	11.8	5,062	0.23%
2021/06/21	0.1	277.86	5.1	280.41	272.00	-5	5,161	-0.10%
2021/06/18	5	273.98	7.1	269.35	270.00	-2.1	5,191	-0.04%
2021/06/17	6.3	250.21	12.5	254.94	260.00	-6.2	5,234	-0.12%
2021/06/16	12.4	258.70	23	260.02	255.00	-10.6	5,289	-0.20%
2021/06/15	18.3	281.20	31.5	275.72	283.00	-13.2	5,283	-0.25%
2021/06/11	1	275.50	0.1	275.50	275.50	1	5,171	0.02%
2021/06/09	6.3	250.50	18.3	250.50	250.50	-12	5,214	-0.23%
2021/06/08	6	221.75	18.3	193.11	228.00	-12.3	5,200	-0.24%
2021/06/07	20.3	207.50	1	207.50	207.50	19.3	5,154	0.37%
2021/06/04	0.4	230.50	3.1	230.50	230.50	-2.6	5,149	-0.05%
2021/06/03	2.4	256.00	0.2	256.00	256.00	2.3	5,143	0.04%
2021/06/02	3.4	284.00	1.1	284.00	284.00	2.3	5,146	0.04%
2021/06/01	3.5	315.50	0.1	315.50	315.50	3.4	5,172	0.07%
2021/05/28	7.4	396.38	6.8	389.39	389.00	0.7	5,093	0.01%
2021/05/27	3.5	403.65	12.5	397.69	402.00	-9	5,050	-0.18%
2021/05/26	7.4	391.40	2.1	395.05	386.00	5.4	5,024	0.11%
2021/05/25	12.4	385.97	4.4	393.60	380.00	8	5,073	0.16%
2021/05/24	7.7	388.48	18.3	376.91	396.50	-10.7	5,022	-0.21%
2021/05/21	14.2	353.58	4.3	361.53	360.50	9.9	5,040	0.20%
2021/05/20	8.4	353.97	7.1	359.14	352.00	1.3	5,007	0.03%
2021/05/19	18.8	350.03	24.9	345.67	344.50	-6.1	4,972	-0.12%
2021/05/18	27.6	381.77	16.9	379.59	375.50	10.7	4,890	0.22%
2021/05/17	20.8	406.27	7.9	412.99	417.00	13	4,770	0.27%
2021/05/14	56.9	374.30	32.9	364.66	379.50	24	4,819	0.50%
2021/05/13	61.4	347.45	15.1	353.05	363.00	46.3	4,773	0.97%
2021/05/12	22.2	324.50	27.9	318.98	330.00	-5.6	4,696	-0.12%
2021/05/11	16.6	294.52	8.4	294.40	300.00	8.1	4,539	0.18%
2021/05/10	1	280.13	7.1	282.73	280.00	-6	4,515	-0.13%
2021/05/07	0.1	275.95	2	273.50	275.00	-1.9	4,520	-0.04%
2021/05/06	8.3	271.07	6.4	269.02	270.00	1.9	4,514	0.04%
2021/05/05	2.3	281.04	8.4	279.34	287.00	-6.1	4,463	-0.14%
2021/05/04	31.5	295.22	3.3	283.72	281.00	28.2	4,450	0.63%
2021/05/03	4.5	305.85	24.1	302.89	310.00	-19.6	4,379	-0.45%
2021/04/29	2.2	286.18	6.2	287.00	285.00	-4	4,273	-0.09%
2021/04/28	3	277.33	3.1	280.75	276.00	-0.1	4,253	0.00%
2021/04/27	11.1	271.25	6.3	290.06	287.00	4.7	4,267	0.11%
2021/04/26	2	270.05	0.3	271.25	268.50	1.8	4,210	0.04%
2021/04/23	3.3	266.03	2	261.25	262.00	1.3	4,211	0.03%
2021/04/22	1.4	269.56	5	270.20	259.00	-3.6	4,191	-0.08%
2021/04/21	2	278.54	2	279.00	277.50	0	4,115	0.00%
2021/04/20	10.1	274.06	2.3	288.20	287.00	7.8	4,124	0.19%
2021/04/19	3.4	278.43	10	276.50	275.00	-6.6	4,152	-0.16%
2021/04/16	0	288.00	0.2	292.52	286.00	-0.2	4,120	0.00%
2021/04/15	1.2	285.64	1	289.97	288.00	0.2	4,108	0.00%
2021/04/14	6.3	286.64	5.1	281.97	282.50	1.2	4,119	0.03%
2021/04/13	4.3	304.69	3.1	297.63	295.00	1.2	4,048	0.03%
2021/04/12	0	0.00	0	314.00	314.00	0	3,950	0.00%
2021/04/09	7.2	284.07	15.1	277.31	285.50	-7.9	3,977	-0.20%
2021/04/08	18.1	278.10	12.2	276.07	272.50	5.9	3,999	0.15%
2021/04/07	14.2	282.85	4.1	282.39	276.00	10.1	4,096	0.25%
2021/04/06	15.3	275.91	14.1	274.17	270.00	1.1	4,146	0.03%
2021/04/01	4.1	288.19	0.1	293.00	289.00	4	4,076	0.10%
2021/03/31	7.2	290.71	38	289.43	289.00	-30.8	4,019	-0.77%
2021/03/30	15.1	291.41	27	292.05	296.00	-12	3,930	-0.30%
2021/03/29	4.2	275.69	14.9	278.20	284.50	-10.7	3,829	-0.28%
2021/03/26	13.2	255.73	2.2	253.05	259.00	11	3,755	0.29%
2021/03/25	12.2	262.28	19.2	250.09	253.00	-7	3,691	-0.19%
2021/03/24	9	237.22	2.1	242.84	249.00	6.9	3,517	0.20%
2021/03/23	26.3	219.12	27.2	220.44	226.50	-0.9	3,432	-0.03%
2021/03/22	7.1	206.96	21	203.10	206.00	-13.9	3,317	-0.42%
2021/03/19	80	205.56	1	202.00	202.00	79	3,266	2.42%
2021/03/18	0.1	209.05	7	205.36	208.00	-6.9	3,208	-0.22%
2021/03/17	4	194.62	2.1	201.05	197.50	1.9	3,151	0.06%
2021/03/16	3.2	201.16	62.1	201.06	197.50	-58.9	3,095	-1.90%
2021/03/15	2	201.75	2.1	203.43	202.00	-0.1	3,068	0.00%
2021/03/12	65.1	203.95	61	202.98	197.00	4.1	3,041	0.13%
2021/03/11	2.1	204.74	5	216.58	214.00	-2.9	2,979	-0.10%
2021/03/10	0.1	209.00	4	204.63	205.00	-4	2,905	-0.14%
2021/03/09	7.1	188.94	5	186.21	196.00	2.1	2,892	0.07%
2021/03/08	60	202.38	12	195.13	188.00	48	2,885	1.66%
2021/03/05	1	195.00	10.4	196.38	203.50	-9.4	2,886	-0.33%
2021/03/04	2	183.98	4	183.13	185.00	-2	2,903	-0.07%
2021/03/03	4	177.50	0	0.00	180.00	4	2,954	0.14%
2021/03/02	4.1	173.94	0	0.00	172.50	4.1	3,103	0.13%
2021/02/26	19.4	177.72	0.1	177.50	175.50	19.3	3,110	0.62%
2021/02/25	4	185.75	7.3	181.44	185.00	-3.3	3,088	-0.11%
2021/02/24	4.5	175.50	4	175.50	175.50	0.4	3,017	0.01%
2021/02/23	12	211.22	6.1	194.50	194.50	5.9	3,047	0.19%
2021/02/22	8	216.00	0	0.00	216.00	8	2,996	0.27%
2021/02/19	4	196.50	0	0.00	196.50	4	3,019	0.13%
2021/02/18	5	179.00	0	0.00	179.00	5	3,061	0.16%
2021/02/17	16	162.97	3	162.83	163.00	13	3,051	0.43%
2021/02/05	28.3	142.19	11.2	146.44	148.50	17.2	3,018	0.57%
2021/02/04	5.2	130.56	7	133.79	135.00	-1.9	2,799	-0.07%
2021/02/03	5	118.20	11.5	117.64	123.00	-6.5	2,649	-0.25%
2021/02/02	8	108.88	3	109.33	112.00	5	2,511	0.20%
2021/02/01	0.4	106.76	16	108.16	110.00	-15.6	2,462	-0.63%
2021/01/29	2.1	101.81	1	104.50	103.00	1.1	2,382	0.05%
2021/01/27	1	107.00	3	108.17	106.50	-2	2,351	-0.09%
2021/01/26	5	108.10	6	108.83	107.50	-1	2,376	-0.04%
2021/01/25	2	108.50	5	109.30	107.50	-3	2,399	-0.13%
2021/01/21	3	103.83	2	106.00	103.50	1	2,340	0.04%
2021/01/20	4	106.38	3	106.17	106.00	1	2,322	0.04%
2021/01/19	1	100.50	0	0.00	103.00	1	2,267	0.04%
2021/01/18	3	103.17	5	102.90	102.00	-2	2,275	-0.09%
2021/01/15	2.1	99.29	0	0.00	98.20	2.1	2,249	0.09%
2021/01/14	2	100.25	1.1	101.93	100.00	1	2,246	0.04%
2021/01/13	5	100.80	2	102.50	100.00	3	2,233	0.13%
2021/01/12	3	103.17	8.4	104.29	106.50	-5.4	2,194	-0.25%
2021/01/11	0	0.00	0.1	99.10	99.10	-0.1	2,123	0.00%
2021/01/08	2	99.55	0	0.00	98.40	2	2,119	0.09%
2021/01/07	2	99.50	5	101.00	100.50	-3	2,111	-0.14%
2021/01/06	5	96.22	0	0.00	95.40	5	2,092	0.24%
2021/01/05	2	97.50	1	98.30	97.60	1	2,115	0.05%
2021/01/04	7.5	98.38	8	97.30	96.70	-0.5	2,119	-0.02%
2020/12/31	8	107.06	2.4	107.04	103.00	5.6	2,074	0.27%
2020/12/30	10.1	112.39	4	112.38	110.00	6.1	1,991	0.31%
2020/12/29	3	105.50	12	107.54	109.50	-9	1,865	-0.48%
2020/12/28	5.1	99.46	3	99.27	99.60	2.1	1,777	0.12%
2020/12/25	1	95.80	0	0.00	95.90	1	1,760	0.06%
2020/12/23	0	0.00	1	96.50	94.00	-1	1,758	-0.06%
2020/12/22	5	96.96	4	97.95	98.40	1	1,761	0.06%
2020/12/18	2	93.70	0	0.00	93.80	2	1,752	0.11%
2020/12/17	1	94.30	1	95.00	94.10	0	1,757	0.00%
2020/12/16	1	96.00	1	96.00	94.50	0	1,773	0.00%
2020/12/15	1	95.00	0	0.00	94.00	1	1,824	0.05%
2020/12/10	0	0.00	2	95.15	93.80	-2	1,835	-0.11%
2020/12/09	1	96.40	3	95.07	93.90	-2	1,845	-0.11%
2020/12/08	0.4	95.00	3	97.77	96.00	-2.6	1,856	-0.14%
2020/12/07	7	97.06	1.5	96.90	96.00	5.5	1,857	0.30%
2020/12/04	1	101.00	0.1	102.50	100.50	0.9	1,858	0.05%
2020/12/03	0	0.00	2	103.50	102.00	-2	1,899	-0.11%
2020/12/02	2	102.00	1	102.50	102.50	1	1,901	0.05%
2020/12/01	2	106.50	1	106.00	103.00	1	1,916	0.05%
2020/11/30	2	102.25	13	103.69	107.00	-11	1,916	-0.57%
2020/11/27	10.3	102.95	7.3	103.10	102.00	3	1,869	0.16%
2020/11/26	13	109.92	5	109.00	107.00	8	1,846	0.43%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	0	0.00	3	93.63	93.20	-3	1,778	-0.17%
2020/11/23	3	91.90	3	92.90	92.60	0	1,799	0.00%
2020/11/20	3.2	92.80	1	92.60	92.10	2.2	1,802	0.12%
2020/11/19	2.1	94.29	2	95.00	95.40	0.1	1,777	0.00%
2020/11/18	0.1	92.60	1	92.70	92.30	-1	1,774	-0.05%
2020/11/17	0.3	93.50	6.1	93.10	94.30	-5.8	1,804	-0.32%
2020/11/16	4	88.73	0	0.00	88.50	4	1,806	0.22%
2020/11/13	1	89.80	0	0.00	89.90	1	1,883	0.05%
2020/11/12	0.1	89.00	0	0.00	88.80	0.1	1,903	0.01%
2020/11/11	0	0.00	2	89.90	88.50	-2	1,914	-0.10%
2020/11/10	3	88.30	8	88.78	87.90	-5	1,913	-0.26%
2020/11/09	0	0.00	1	85.00	84.60	-1	1,929	-0.05%
2020/11/06	2	86.10	1	87.20	85.20	1	1,951	0.05%
2020/11/05	1	87.30	2	87.25	86.50	-1	2,011	-0.05%
2020/11/04	1	87.40	1	87.20	87.20	0	2,044	0.00%
2020/11/03	2	89.45	1	90.00	88.00	1	2,076	0.05%
2020/11/02	4	88.18	0	0.00	90.60	4	2,065	0.19%
2020/10/30	0	0.00	7	83.56	83.40	-7	2,061	-0.34%
2020/10/28	0	0.00	4	85.58	85.20	-4	2,189	-0.18%
2020/10/27	1	83.80	0	0.00	83.80	1	2,191	0.05%
2020/10/26	2.2	84.36	4	83.28	83.00	-1.8	2,211	-0.08%
2020/10/23	3	88.03	0	0.00	87.60	3	2,247	0.13%
2020/10/22	2	88.15	0	0.00	87.40	2	2,355	0.08%
2020/10/21	2	89.50	0	0.00	89.10	2	2,464	0.08%
2020/10/19	3	90.30	1	90.10	90.00	2	2,565	0.08%
2020/10/16	0	0.00	3	90.00	89.60	-3	2,615	-0.11%
2020/10/15	0	0.00	4	89.45	89.30	-4	2,676	-0.15%
2020/10/14	1	93.30	0	0.00	91.10	1	2,804	0.04%
2020/10/13	6	89.72	3	89.27	89.40	3	2,935	0.10%
2020/10/12	2	94.75	0	0.00	93.10	2	2,944	0.07%
2020/10/07	1	97.70	0	0.00	97.70	1	3,065	0.03%
2020/10/05	0	0.00	4	100.88	98.60	-4	3,303	-0.12%
2020/09/30	1	97.50	5	97.58	98.80	-4	3,393	-0.12%
2020/09/29	4	95.70	0	0.00	93.70	4	3,525	0.11%
2020/09/28	1	97.00	0	0.00	96.50	1	3,587	0.03%
2020/09/25	3	96.77	8	96.00	95.00	-5	3,660	-0.14%
2020/09/24	3	100.67	0	0.00	99.50	3	3,725	0.08%
2020/09/23	0	0.00	1	102.00	102.50	-1	3,818	-0.03%
2020/09/22	0	0.00	1	103.00	102.00	-1	3,916	-0.03%
2020/09/21	0	0.00	1	104.00	102.50	-1	4,094	-0.02%
2020/09/18	0	0.00	1	101.50	103.00	-1	4,147	-0.02%
2020/09/16	1	102.00	4	103.50	101.50	-3	4,240	-0.07%
2020/09/15	3	99.63	0	0.00	99.00	3	4,314	0.07%
2020/09/14	0	0.00	2	97.00	97.00	-2	4,433	-0.05%
2020/09/11	0	0.00	2	98.50	97.00	-2	4,655	-0.04%
2020/09/10	3	101.50	1	100.00	100.00	2	4,852	0.04%
2020/09/09	2	102.50	3	102.50	101.50	-1	4,946	-0.02%
2020/09/08	1	106.00	3	103.67	106.50	-2	5,090	-0.04%
2020/09/07	6	100.25	0	0.00	99.70	6	5,194	0.12%
2020/09/04	3	100.33	0	0.00	100.50	3	5,396	0.06%
2020/09/03	5	99.78	2	101.00	98.80	3	5,565	0.05%
2020/09/02	0	0.00	2	101.00	101.00	-2	5,659	-0.04%
2020/09/01	8	104.13	1	105.00	102.00	7	5,716	0.12%
2020/08/31	6	107.83	0	0.00	105.50	6	5,721	0.10%
2020/08/28	3	103.50	6	104.00	103.00	-3	5,706	-0.05%
2020/08/27	0	0.00	1	104.00	104.00	-1	5,783	-0.02%
2020/08/26	2	99.10	2	101.00	101.00	0	5,926	0.00%
2020/08/24	0	0.00	6	102.17	101.00	-6	6,138	-0.10%
2020/08/21	1	103.00	2	103.50	103.50	-1	6,248	-0.02%
2020/08/20	4	95.10	4	94.70	95.20	0	6,403	0.00%
2020/08/19	3	103.17	2	102.25	100.00	1	6,668	0.01%
2020/08/18	0	0.00	1	97.60	98.60	-1	6,835	-0.01%
2020/08/14	1	91.20	4	90.90	91.00	-3	7,195	-0.04%
2020/08/13	3	90.27	5	91.16	90.00	-2	7,469	-0.03%
2020/08/12	4	94.98	4	94.28	94.90	0	7,507	0.00%
2020/08/11	4	95.23	10	95.88	93.10	-6	7,655	-0.08%
2020/08/10	4	103.50	1	103.50	100.00	3	7,675	0.04%
2020/08/07	0	0.00	3	104.00	103.50	-3	7,858	-0.04%
2020/08/06	2	103.25	0	0.00	101.00	2	8,049	0.02%
2020/08/05	7	101.21	3	101.53	101.00	4	8,139	0.05%
2020/08/04	2	106.25	21	105.48	104.00	-19	8,344	-0.23%
2020/08/03	6	103.83	7	106.57	108.50	-1	8,536	-0.01%
2020/07/31	2	99.65	0	0.00	99.00	2	8,874	0.02%
2020/07/30	21	100.05	4	99.75	99.10	17	8,900	0.19%
2020/07/29	4	99.93	5	98.82	98.00	-1	8,995	-0.01%
2020/07/28	5	92.58	8	88.74	96.80	-3	9,085	-0.03%
2020/07/27	7	97.53	7	101.71	96.80	0	9,064	0.00%
2020/07/24	5	108.00	1	107.50	107.00	4	9,058	0.04%
2020/07/23	2	112.25	6	110.08	109.00	-4	9,275	-0.04%
2020/07/22	0	0.00	2	110.50	112.00	-2	9,417	-0.02%
2020/07/21	4	108.75	6	107.75	107.50	-2	9,504	-0.02%
2020/07/20	4	113.88	20	103.25	107.00	-16	9,606	-0.17%
2020/07/17	20	114.20	7	117.07	112.50	13	9,548	0.14%
2020/07/16	3	126.17	12.1	126.24	124.50	-9.1	9,525	-0.10%
2020/07/15	18	126.17	9	126.67	124.50	9	9,663	0.09%
2020/07/14	7	128.29	14	127.96	129.00	-7	9,617	-0.07%
2020/07/13	12	127.38	3	126.00	126.00	9	9,570	0.09%
2020/07/10	6	129.42	12	130.63	130.00	-6	9,534	-0.06%
2020/07/09	19	126.11	6	124.00	124.00	13	9,412	0.14%
2020/07/08	7	126.14	21	127.24	127.50	-14	9,332	-0.15%
2020/07/07	11	119.55	10	120.75	119.00	1	9,215	0.01%
2020/07/06	2	121.75	13	122.38	121.50	-11	9,209	-0.12%
2020/07/03	12.1	120.84	5	121.80	121.00	7.1	9,188	0.08%
2020/07/02	11	124.14	12	124.25	123.00	-1	9,143	-0.01%
2020/07/01	9	118.89	16	120.91	122.50	-7	9,107	-0.08%
2020/06/30	16	122.03	10	122.15	121.50	6	9,032	0.07%
2020/06/29	0	0.00	4	114.75	118.50	-4	8,874	-0.05%
2020/06/24	9	109.78	8	110.88	108.00	1	8,869	0.01%
2020/06/23	9	114.22	9	114.89	113.00	0	8,821	0.00%
2020/06/22	13	113.31	21	115.07	113.50	-8	8,813	-0.09%
2020/06/19	17	115.35	13	115.12	113.50	4	8,763	0.05%
2020/06/18	33	116.41	24	118.02	119.50	9	8,676	0.10%
2020/06/17	6	109.92	23	110.72	115.50	-17	8,475	-0.20%
2020/06/16	14	106.89	16	106.56	105.00	-2	8,308	-0.02%
2020/06/15	13	105.42	14	107.07	106.00	-1	8,290	-0.01%
2020/06/12	22	98.14	23	100.89	104.00	-1	8,214	-0.01%
2020/06/11	41	101.90	29	100.37	96.00	12	8,193	0.15%
2020/06/10	5	103.30	16	104.44	105.50	-11	8,026	-0.14%
2020/06/09	7	91.39	8	94.33	96.30	-1	7,856	-0.01%
2020/06/08	11	90.27	9	88.33	87.60	2	7,796	0.03%
2020/06/05	9	90.97	2	91.25	91.40	7	7,751	0.09%
2020/06/04	12	92.48	14	92.41	91.00	-2	7,761	-0.03%
2020/06/03	11	91.47	11	92.38	93.90	0	7,746	0.00%
2020/06/02	21	92.27	18	91.94	89.00	3	7,687	0.04%
2020/06/01	10	99.91	3	100.13	97.00	7	7,596	0.09%
2020/05/29	14	99.57	12	101.42	101.50	2	7,519	0.03%
2020/05/28	6	94.73	10	96.35	98.00	-4	7,444	-0.05%
2020/05/27	21	99.82	21	102.17	98.00	0	7,410	0.00%
2020/05/26	37	103.97	13	102.32	107.00	24	7,256	0.33%
2020/05/25	8	97.25	8	100.31	100.50	0	7,085	0.00%
2020/05/22	12	87.33	17	89.86	91.40	-5	7,186	-0.07%
2020/05/21	6	83.65	3	83.20	83.10	3	6,910	0.04%
2020/05/20	40	83.01	33	83.65	84.60	7	6,892	0.10%
2020/05/19	1	85.80	8	85.80	85.80	-7	6,676	-0.10%
2020/05/18	6	77.57	33	77.62	78.00	-27	6,790	-0.40%
2020/05/15	5	72.74	2	72.85	72.10	3	6,764	0.04%
2020/05/14	36	74.20	8	74.24	73.10	28	6,756	0.41%
2020/05/13	4	70.60	19	72.94	75.00	-15	6,547	-0.23%
2020/05/12	8	65.75	2	66.75	68.20	6	6,365	0.09%
2020/05/11	10	66.38	14	64.49	66.50	-4	6,245	-0.06%
2020/05/08	31	74.36	13	72.94	70.40	18	5,998	0.30%
2020/05/07	34	75.90	25	77.52	78.20	9	5,762	0.16%
2020/05/06	0	0.00	4.5	71.10	71.10	-4.5	5,353	-0.08%
2020/05/05	6	63.50	11	64.70	64.70	-5	5,321	-0.09%
2020/05/04	2	57.00	19	58.90	58.90	-17	5,216	-0.33%
2020/04/30	9	55.34	5	54.22	53.60	4	5,120	0.08%
2020/04/29	6	53.88	9	53.78	53.30	-3	5,081	-0.06%
2020/04/28	29	56.89	38	56.87	55.50	-9	5,019	-0.18%
2020/04/27	15	54.18	10	54.45	54.60	5	4,773	0.10%
2020/04/24	8	49.51	13	50.36	49.65	-5	4,577	-0.11%
2020/04/23	14	48.86	4	48.56	49.90	10	4,435	0.23%
2020/04/22	3	46.85	5	46.76	46.80	-2	4,259	-0.05%
2020/04/21	7	46.03	1	45.35	47.00	6	4,177	0.14%
2020/04/20	3	45.47	4	47.35	47.90	-1	4,046	-0.02%
2020/04/17	1	43.95	0	0.00	43.55	1	3,852	0.03%
2020/04/16	11	44.70	0	0.00	44.15	11	3,812	0.29%
2020/04/15	1	44.05	0	0.00	43.85	1	3,784	0.03%
2020/04/14	0	0.00	1	45.45	45.25	-1	3,722	-0.03%
2020/04/10	3	45.75	17	45.64	45.20	-14	3,668	-0.38%
2020/04/09	10	46.86	5	47.08	45.90	5	3,647	0.14%
2020/04/08	2	46.38	0	0.00	47.00	2	3,579	0.06%
2020/04/07	3	45.72	7	45.63	45.55	-4	3,517	-0.11%
2020/04/06	1	46.80	5	46.44	46.60	-4	3,466	-0.12%
2020/04/01	1	44.00	2	45.00	43.95	-1	3,387	-0.03%
2020/03/31	3	44.67	4	45.80	45.10	-1	3,353	-0.03%
2020/03/30	0	0.00	1	47.00	46.00	-1	3,322	-0.03%
2020/03/26	0	0.00	1	44.95	45.00	-1	3,209	-0.03%
2020/03/25	2	43.03	3	43.05	43.35	-1	3,147	-0.03%
2020/03/24	1	42.90	11	42.94	43.00	-10	3,095	-0.32%
2020/03/23	10	44.78	0	0.00	43.40	10	3,043	0.33%
2020/03/20	1	45.00	8	46.22	45.10	-7	2,997	-0.23%
2020/03/19	8	44.53	13	44.27	44.10	-5	2,933	-0.17%
2020/03/18	29	45.91	9	46.57	46.30	20	2,841	0.70%
2020/03/17	13	44.97	2	45.85	45.95	11	2,740	0.40%
2020/03/16	1	42.00	1	42.00	42.05	0	2,594	0.00%
2020/03/12	5	43.16	27	42.50	42.45	-22	2,510	-0.88%
2020/03/11	1	47.35	2	47.50	46.95	-1	2,441	-0.04%
2020/03/10	0	0.00	3	46.20	46.65	-3	2,409	-0.12%
2020/03/09	3	51.70	4	51.43	50.10	-1	2,347	-0.04%
2020/03/06	3	51.67	4	51.08	51.40	-1	2,282	-0.04%
2020/03/05	6	49.83	2	51.35	50.10	4	2,216	0.18%
2020/03/04	1	52.50	0	0.00	52.70	1	2,117	0.05%
2020/03/03	12	52.18	2	53.30	51.80	10	2,073	0.48%
2020/03/02	5	54.50	2	56.00	54.50	3	2,003	0.15%
2020/02/27	3	51.20	3	51.03	51.00	0	1,886	0.00%
2020/02/26	13	50.62	12	51.17	52.50	1	1,814	0.06%
2020/02/25	34	51.69	14	51.57	52.30	20	1,648	1.21%
2020/02/24	0	0.00	2	47.60	47.60	-2	1,284	-0.16%
2020/02/21	3	42.48	4	43.30	43.30	-1	1,266	-0.08%
2020/02/20	9	39.74	7	39.79	39.40	2	1,148	0.17%
2020/02/19	31	41.62	11	41.02	41.50	20	1,058	1.89%
2020/02/18	16	37.59	19	39.13	39.40	-3	846	-0.35%
2020/02/17	5	34.50	12	34.73	35.85	-7	687	-1.02%
2020/02/13	5	33.20	7	33.16	33.00	-2	580	-0.34%
2020/02/12	6	31.45	0	0.00	31.60	6	526	1.14%
2020/02/11	0	0.00	10	31.50	31.45	-10	516	-1.94%
2020/02/10	1	32.20	0	0.00	32.00	1	505	0.20%
2020/02/07	9	31.41	2	31.35	31.50	7	477	1.46%
2020/02/05	5	31.14	0	0.00	30.90	5	451	1.11%
2020/02/04	10	32.07	6	32.55	32.10	4	433	0.92%
2020/02/03	7	32.53	1	33.15	34.90	6	371	1.62%
2020/01/31	6	34.26	1	33.50	32.05	5	313	1.59%
2020/01/20	0	0.00	3	29.90	30.75	-3	231	-1.30%
2020/01/17	0	0.00	1	29.40	29.65	-1	216	-0.46%
2020/01/16	1	29.20	0	0.00	29.30	1	212	0.47%
2020/01/15	0	0.00	4	29.14	29.20	-4	210	-1.90%
2020/01/14	0	0.00	3	28.93	28.80	-3	207	-1.45%
2020/01/06	1	30.15	1	30.10	30.10	0	192	0.00%
2020/01/03	2	29.90	1	30.00	29.80	1	183	0.55%
2019/12/26	0	0.00	1	28.90	28.90	-1	156	-0.64%
2019/12/23	0	0.00	1	28.40	28.40	-1	138	-0.72%
2019/11/13	0	0.00	1	29.65	29.50	-1	99	-1.01%
2019/11/04	0	0.00	2	29.85	29.40	-2	107	-1.86%
2019/11/01	2	29.00	0	0.00	29.90	2	103	1.93%
2019/10/29	1	27.45	15	27.54	27.50	-14	94	-14.77%
2019/10/17	1	27.30	0	0.00	27.40	1	106	0.94%
2019/09/23	1	28.30	0	0.00	28.40	1	119	0.84%
2019/08/26	0	0.00	3	28.00	27.95	-3	113	-2.65%
2019/08/16	1	29.20	0	0.00	29.50	1	111	0.90%
2019/08/15	0	0.00	2	29.25	29.15	-2	112	-1.78%
2019/08/14	0	0.00	0.3	28.70	28.85	-0.3	110	-0.27%
2019/08/13	2	27.83	6	27.82	27.65	-4	108	-3.67%
2019/08/12	1	29.00	0	0.00	28.50	1	105	0.95%
2019/08/08	0	0.00	5	29.74	29.45	-5	105	-4.73%
2019/08/07	6	30.08	0	0.00	29.75	6	104	5.72%
2019/08/05	0	0.00	5	30.08	30.35	-5	107	-4.67%
2019/08/02	0	0.00	2	30.80	30.90	-2	106	-1.89%
2019/08/01	0	0.00	1	31.30	31.30	-1	106	-0.94%
2019/07/26	4	31.59	0	0.00	31.80	4	108	3.68%
2019/07/24	0	0.00	1	31.90	32.00	-1	109	-0.92%
2019/07/19	1	32.55	0	0.00	32.60	1	112	0.89%
2019/07/18	0.3	32.45	2	32.40	32.50	-1.7	111	-1.53%
2019/07/17	2	32.20	2	32.25	32.10	0	109	0.00%
2019/07/16	1	32.20	1	32.25	32.20	0	108	0.00%
2019/07/15	0	0.00	4	32.30	32.00	-4	107	-3.71%
2019/07/11	2	32.15	0	0.00	32.15	2	112	1.78%
2019/06/26	0	0.00	1	32.15	32.10	-1	141	-0.71%
2019/06/19	1	31.60	0	0.00	31.70	1	152	0.66%
2019/06/14	1	31.70	0	0.00	31.70	1	157	0.64%
2019/06/12	1	31.30	0	0.00	31.40	1	165	0.61%
2019/05/08	0	0.00	1	33.95	34.00	-1	236	-0.42%
2019/05/06	1	33.80	0	0.00	34.10	1	236	0.42%
2019/04/18	2	35.18	0	0.00	35.10	2	235	0.85%
2019/04/09	0	0.00	1	35.95	36.00	-1	232	-0.43%
2019/04/01	1	35.00	0	0.00	34.90	1	225	0.44%
2019/03/29	2	35.40	0	0.00	35.30	2	224	0.89%
2019/03/25	0	0.00	1	35.75	35.75	-1	229	-0.44%
2019/03/13	0	0.00	2	36.25	36.15	-2	236	-0.85%
2019/03/12	1	36.55	0	0.00	36.55	1	253	0.40%
2019/03/07	0	0.00	2	37.28	37.15	-2	277	-0.72%
2019/03/06	2	38.55	0	0.00	38.30	2	267	0.75%
2019/03/05	0	0.00	1	35.90	36.15	-1	238	-0.42%
2019/02/27	0	0.00	21	35.31	35.55	-21	235	-8.92%
2019/02/18	0	0.00	1	36.15	36.25	-1	248	-0.40%
2019/02/15	3	36.00	0	0.00	36.20	3	246	1.22%
2019/02/13	3	35.40	0	0.00	35.50	3	244	1.23%
2019/01/25	1	35.05	0	0.00	35.30	1	256	0.39%
2019/01/09	0	0.00	2	36.10	36.25	-2	303	-0.66%
2018/12/20	0	0.00	1	37.20	36.40	-1	482	-0.21%
2018/12/14	0	0.00	5	36.74	36.70	-5	481	-1.04%
2018/12/13	1	36.85	0	0.00	36.90	1	480	0.21%
2018/12/06	1	38.20	0	0.00	37.40	1	513	0.19%
2018/12/05	6	38.87	0	0.00	38.50	6	510	1.17%
2018/11/28	0	0.00	4	36.90	36.50	-4	471	-0.85%
2018/11/23	1	36.20	0	0.00	36.00	1	467	0.21%
2018/11/20	2	37.85	1	37.50	36.80	1	462	0.22%
2018/11/16	0	0.00	1	36.75	36.30	-1	450	-0.22%
2018/11/13	1	36.20	0	0.00	36.90	1	451	0.22%
2018/11/12	1	37.40	0	0.00	37.00	1	451	0.22%
2018/11/01	0	0.00	1	36.20	36.50	-1	440	-0.23%
2018/10/11	3	34.63	0	0.00	34.15	3	388	0.77%
2018/10/08	0	0.00	1	40.20	40.45	-1	349	-0.29%
2018/10/05	0	0.00	8	38.40	38.45	-8	320	-2.50%
2018/10/04	8	39.30	3	38.98	38.60	5	298	1.68%
2018/10/03	0	0.00	2	38.85	38.85	-2	264	-0.76%
2018/09/17	2	35.23	0	0.00	35.00	2	225	0.89%
2018/09/14	9	34.99	0	0.00	35.05	9	243	3.69%
2018/09/13	18	35.45	0	0.00	35.05	18	283	6.34%
2018/09/07	0	0.00	3	34.10	33.50	-3	259	-1.15%
2018/09/05	0	0.00	1	32.35	32.25	-1	253	-0.39%
2018/08/30	3	32.10	0	0.00	31.80	3	265	1.13%
2018/08/24	0	0.00	1	31.25	31.25	-1	281	-0.36%
2018/08/17	0	0.00	2	32.38	32.45	-2	296	-0.68%
2018/08/16	1	32.00	7	32.65	32.50	-6	297	-2.02%
2018/08/15	0	0.00	4	32.93	33.00	-4	296	-1.35%
2018/08/10	0	0.00	13	33.98	33.85	-13	301	-4.31%
2018/08/06	0	0.00	1	34.30	34.40	-1	338	-0.30%
2018/07/31	1	34.60	1	34.10	34.10	0	358	0.00%
2018/07/30	0	0.00	9	33.93	33.90	-9	366	-2.46%
2018/07/25	0	0.00	1	34.40	34.15	-1	429	-0.23%
2018/07/24	2	36.20	1	35.00	35.10	1	433	0.23%
2018/07/23	1	34.20	0	0.00	35.30	1	444	0.22%
2018/07/05	0	0.00	1	34.30	34.30	-1	842	-0.12%
2018/06/27	1	35.90	0	0.00	35.55	1	977	0.10%
2018/06/25	12	38.30	1	37.10	37.00	11	977	1.12%
2018/06/22	5	38.80	0	0.00	38.50	5	959	0.52%
2018/06/21	0	0.00	1	35.60	35.60	-1	923	-0.11%
2018/06/14	0	0.00	1	32.60	32.60	-1	934	-0.11%
2018/06/08	9	33.40	0	0.00	33.00	9	973	0.92%
2018/06/04	2	33.95	1	33.70	33.60	1	973	0.10%
2018/05/28	2	32.50	1	32.20	31.90	1	977	0.10%
2018/05/24	2	32.15	2	32.60	32.15	0	983	0.00%
2018/05/23	1	32.60	1	32.80	32.30	0	986	0.00%
2018/05/22	2	32.20	2	32.60	33.00	0	989	0.00%
2018/05/18	2	33.70	2	33.90	33.55	0	997	0.00%
2018/05/16	2	32.85	2	33.50	34.20	0	1,019	0.00%
2018/05/15	2	32.35	0	0.00	32.85	2	1,020	0.20%
2018/05/10	0	0.00	19	34.70	34.70	-19	1,070	-1.77%
2018/05/04	1	35.10	157	35.07	35.35	-156	1,101	-14.17%	大賣/鉅額交易
2018/05/03	1	36.90	108	37.04	36.65	-107	1,079	-9.91%	大賣/鉅額交易
2018/05/02	39	40.01	37	39.72	39.15	2	1,060	0.19%
2018/04/30	6	38.03	0	0.00	38.65	6	1,049	0.57%
2018/04/27	0	0.00	1	39.05	38.05	-1	1,053	-0.09%
2018/04/26	0	0.00	186	39.28	39.00	-186	1,040	-17.88%	大賣/鉅額交易
2018/04/25	5	41.02	30	40.83	40.80	-25	1,012	-2.47%
2018/04/24	2	42.65	1	43.00	43.00	1	992	0.10%
2018/04/23	2	41.63	10	41.47	41.60	-8	967	-0.83%
2018/04/20	1	40.30	38	40.21	40.20	-37	951	-3.89%
2018/04/19	38	40.89	1	41.30	41.20	37	951	3.89%
2018/04/18	6	39.88	2	40.43	39.45	4	920	0.43%
2018/04/17	14	41.78	4	41.69	41.00	10	882	1.13%