高端疫苗 (6547)-元大-花蓮券商分點個股進出

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
52.5
漲跌
▲2.2
漲幅
+4.37%
成交量
1,709張
產業
上櫃生技醫療類股▼0.80%
711人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高端疫苗 (6547)籌碼相關－元大-花蓮券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/24	4	51.18	0	0.00	52.50	4	1,468	0.27%
2024/04/23	0	0.00	0	50.30	50.30	0	1,484	0.00%
2024/04/19	2	48.70	0	0.00	48.50	2	1,544	0.13%
2024/04/18	0	0.00	1	51.00	50.20	-1	1,568	-0.06%
2024/04/16	1.7	48.76	0	0.00	48.50	1.7	1,602	0.11%
2024/04/15	1.1	51.09	0	0.00	50.70	1.1	1,585	0.07%
2024/04/10	0	52.90	0	0.00	53.00	0	1,583	0.00%
2024/04/02	0	52.00	2	52.10	52.40	-2	1,596	-0.12%
2024/04/01	0	0.00	3	52.70	52.90	-3	1,587	-0.19%
2024/03/26	1.1	52.48	5	52.00	52.00	-3.9	1,596	-0.25%
2024/03/21	1	53.10	0	0.00	53.10	1	1,572	0.06%
2024/03/19	0	0.00	1	53.40	53.30	-1	1,596	-0.06%
2024/03/18	0.3	54.31	0	0.00	54.00	0.3	1,598	0.02%
2024/03/15	0	0.00	0.2	55.20	54.80	-0.2	1,612	-0.01%
2024/03/14	0.1	54.00	0.1	54.00	54.00	0	1,693	0.00%
2024/03/13	0.8	55.27	4	54.98	54.00	-3.3	1,702	-0.19%
2024/03/11	4	55.90	2	55.20	55.20	2	1,733	0.12%
2024/03/07	0	0.00	1	59.30	59.30	-1	1,806	-0.06%
2024/03/06	0.1	59.30	1	59.10	59.10	-0.9	1,805	-0.05%
2024/03/05	0.1	59.60	5	59.54	59.30	-4.9	1,811	-0.27%
2024/03/04	0.1	60.50	0	0.00	60.00	0.1	1,813	0.00%
2024/03/01	2.1	61.19	2	61.00	60.80	0.1	1,815	0.00%
2024/02/29	0.1	61.20	1	61.20	61.20	-0.9	1,852	-0.05%
2024/02/27	0.1	61.50	3	61.30	61.40	-2.9	1,854	-0.16%
2024/02/26	0.1	61.20	1	61.50	61.50	-0.9	1,860	-0.05%
2024/02/23	0	61.00	0	0.00	60.60	0	1,854	0.00%
2024/02/22	2.1	61.40	0	0.00	60.80	2.1	1,859	0.11%
2024/02/21	0.1	62.20	0	0.00	61.90	0.1	1,850	0.00%
2024/02/20	1.1	62.99	2	62.50	62.30	-1	1,862	-0.05%
2024/02/19	0	62.70	0	0.00	62.90	0	1,888	0.00%
2024/02/16	0	62.20	1.4	61.64	62.50	-1.4	1,890	-0.07%
2024/02/15	0.3	62.46	3	61.90	61.80	-2.7	1,890	-0.14%
2024/02/05	7	65.19	48.8	64.82	65.30	-41.8	1,870	-2.24%
2024/02/02	42	59.00	0.4	60.10	60.10	41.7	1,786	2.33%
2024/01/31	0	60.20	2	60.25	60.20	-2	1,794	-0.11%
2024/01/26	1	61.30	0	0.00	60.90	1	1,825	0.05%
2024/01/23	0	0.00	3	63.43	63.30	-3	1,807	-0.17%
2024/01/19	1.1	63.14	24	64.23	63.10	-22.9	1,816	-1.26%
2024/01/17	11	68.58	2	67.50	67.20	9	1,764	0.51%
2024/01/15	1	69.60	0	0.00	68.60	1	1,750	0.06%
2024/01/12	0	0.00	0.1	68.10	68.00	-0.1	1,705	-0.01%
2024/01/11	2.1	65.94	0	0.00	65.30	2.1	1,683	0.12%
2024/01/09	0	0.00	4	67.48	67.10	-4	1,676	-0.24%
2024/01/08	2	68.60	0	0.00	68.40	2	1,688	0.12%
2024/01/05	1	68.50	0	0.00	69.10	1	1,705	0.06%
2024/01/04	0	0.00	1	67.70	67.70	-1	1,713	-0.06%
2024/01/03	2	68.30	2	68.90	68.30	0	1,768	0.00%
2024/01/02	2.4	68.53	2	68.60	68.50	0.4	1,817	0.02%
2023/12/28	1	69.90	0	0.00	70.00	1	1,819	0.05%
2023/12/27	3	69.90	0	0.00	69.90	3	1,898	0.16%
2023/12/25	0	0.00	1	69.00	69.00	-1	1,917	-0.05%
2023/12/22	1	69.40	0	0.00	69.40	1	1,926	0.05%
2023/12/19	0	69.30	0	0.00	69.20	0	1,942	0.00%
2023/12/18	1.4	69.93	0	0.00	69.30	1.4	1,946	0.07%
2023/12/15	0	70.00	0	0.00	69.70	0	1,946	0.00%
2023/12/14	2	70.05	3	70.20	69.70	-1	1,953	-0.05%
2023/12/12	3	70.70	0	0.00	70.60	3	1,971	0.15%
2023/12/11	1.9	72.87	1	71.50	71.10	0.9	1,981	0.05%
2023/12/08	1	75.30	0	0.00	75.80	1	1,950	0.05%
2023/12/06	1	75.00	1	75.30	74.80	0	2,015	0.00%
2023/12/05	1.2	73.68	2.2	73.49	75.90	-1	2,026	-0.05%
2023/12/04	3.4	75.19	8	74.16	74.80	-4.6	1,996	-0.23%
2023/12/01	5	73.04	1	72.70	72.70	4	1,987	0.20%
2023/11/30	1	71.60	0	0.00	71.90	1	2,096	0.05%
2023/11/29	2	70.70	0	0.00	71.00	2	2,234	0.09%
2023/11/28	0	0.00	4	70.55	70.70	-4	2,705	-0.15%
2023/11/27	3	70.47	0	0.00	69.80	3	2,958	0.10%
2023/11/22	2.2	67.99	0	0.00	67.90	2.2	2,972	0.07%
2023/11/17	0.2	67.80	1	68.00	67.60	-0.8	3,003	-0.03%
2023/11/16	0.1	68.10	2	68.50	67.70	-1.9	3,000	-0.06%
2023/11/15	1	69.70	0	0.00	69.10	1	3,000	0.03%
2023/11/10	0.2	71.40	0	0.00	70.70	0.2	3,039	0.01%
2023/11/09	1	72.90	1	74.10	72.00	0	3,059	0.00%
2023/11/07	2	73.60	0	0.00	72.90	2	3,233	0.06%
2023/11/02	1	70.00	0	0.00	71.10	1	3,205	0.03%
2023/10/27	0	0.00	1	70.70	70.80	-1	3,249	-0.03%
2023/10/24	0	0.00	0	70.80	71.00	0	3,262	0.00%
2023/10/23	0	0.00	1	70.70	70.50	-1	3,266	-0.03%
2023/10/19	0	0.00	1	70.40	70.20	-1	3,244	-0.03%
2023/10/18	3	70.00	0	0.00	69.70	3	3,254	0.09%
2023/10/17	1	72.90	0	0.00	72.30	1	3,239	0.03%
2023/10/16	2	73.60	2	74.05	73.70	0	3,256	0.00%
2023/10/13	1	73.10	1	73.90	72.70	0	3,238	0.00%
2023/10/06	0	0.00	4	75.15	76.20	-4	3,216	-0.12%
2023/10/05	0	0.00	1	74.10	74.00	-1	3,163	-0.03%
2023/10/04	0	0.00	2	74.00	73.40	-2	3,160	-0.06%
2023/10/03	25	76.23	24	74.00	74.00	1	3,151	0.03%
2023/09/28	0	0.00	1	73.50	72.80	-1	3,076	-0.03%
2023/09/27	0	0.00	1	73.50	73.50	-1	3,073	-0.03%
2023/09/21	1	72.50	0	0.00	72.10	1	3,087	0.03%
2023/09/19	0	73.40	0	0.00	73.70	0	3,079	0.00%
2023/09/18	1	73.20	1	74.30	72.60	0	3,054	0.00%
2023/09/14	1	74.00	3	73.70	73.50	-2	3,022	-0.07%
2023/09/13	2	73.50	4	73.48	73.90	-2	3,015	-0.07%
2023/09/12	2	71.00	0	0.00	70.00	2	2,982	0.07%
2023/09/11	4	74.03	0	0.00	72.00	4	2,948	0.14%
2023/09/07	2	72.75	1	73.10	72.70	1	2,863	0.03%
2023/09/06	5	73.36	2	72.85	72.50	3	2,844	0.11%
2023/09/05	1.2	70.63	7	70.99	72.70	-5.8	2,784	-0.21%
2023/09/04	5	73.04	10.2	72.98	72.70	-5.2	2,640	-0.20%
2023/09/01	38.2	78.47	23.7	77.83	77.60	14.5	2,495	0.58%
2023/08/31	8.8	76.22	3	76.17	76.30	5.8	2,029	0.29%
2023/08/30	0	0.00	4	69.40	69.40	-4	1,765	-0.23%
2023/08/29	0	0.00	1	63.30	63.10	-1	1,747	-0.06%
2023/08/24	1	61.20	0	0.00	61.20	1	1,739	0.06%
2023/08/23	1	63.10	1	63.80	62.30	0	1,741	0.00%
2023/08/22	1.1	62.98	0	0.00	62.80	1.1	1,736	0.06%
2023/08/21	2	63.40	2	63.25	63.00	0	1,769	0.00%
2023/08/18	1	61.60	0	0.00	61.00	1	1,762	0.06%
2023/08/17	0.4	62.56	0	0.00	62.50	0.4	1,804	0.02%
2023/08/15	0	0.00	4	63.00	63.40	-4	1,778	-0.22%
2023/08/14	11	62.71	3	63.07	62.70	8	1,747	0.46%
2023/08/11	1	61.10	2	61.45	62.50	-1	1,653	-0.06%
2023/08/10	1	58.40	0	0.00	57.90	1	1,566	0.06%
2023/07/31	1	58.60	0	0.00	57.00	1	1,660	0.06%
2023/07/28	1	58.40	0	0.00	58.40	1	1,657	0.06%
2023/07/18	2	59.10	0	0.00	59.00	2	1,859	0.11%
2023/07/14	1	57.50	1	58.00	57.80	0	1,999	0.00%
2023/07/13	1	58.50	0.3	57.50	57.50	0.7	2,108	0.03%
2023/07/12	1	60.00	0	0.00	59.60	1	2,577	0.04%
2023/07/06	1	61.10	0	0.00	60.50	1	3,018	0.03%
2023/07/05	0	0.00	1	61.10	61.10	-1	3,025	-0.03%
2023/07/04	0.1	61.00	0	0.00	60.70	0.1	3,061	0.00%
2023/07/03	0	0.00	1.5	61.27	61.10	-1.5	3,076	-0.05%
2023/06/30	1	62.60	0	0.00	61.60	1	3,072	0.03%
2023/06/28	2	61.10	0	0.00	61.30	2	3,035	0.07%
2023/06/27	0	0.00	6	60.80	60.50	-6	3,057	-0.20%
2023/06/26	0.1	60.30	0	0.00	60.00	0.1	3,065	0.00%
2023/06/16	0.1	61.60	1	61.60	61.50	-0.9	3,100	-0.03%
2023/06/15	0	0.00	6	59.80	60.10	-6	3,091	-0.19%
2023/06/13	13	60.05	0	0.00	59.50	13	3,129	0.42%
2023/06/12	0	0.00	1	60.30	60.30	-1	3,157	-0.03%
2023/06/09	1	61.70	0	0.00	61.20	1	3,173	0.03%
2023/06/07	0.2	62.10	3	62.47	61.90	-2.8	3,353	-0.08%
2023/06/05	0	0.00	1	61.80	61.40	-1	3,513	-0.03%
2023/06/02	1	61.70	2	62.10	61.50	-1	3,541	-0.03%
2023/06/01	1	61.70	0.3	62.61	62.00	0.7	3,573	0.02%
2023/05/31	2	61.45	3	61.70	62.00	-1	3,607	-0.03%
2023/05/25	1	65.00	0	0.00	63.50	1	3,810	0.03%
2023/05/23	2	63.85	1	63.10	63.60	1	3,818	0.03%
2023/05/22	0	0.00	3	59.80	60.40	-3	3,809	-0.08%
2023/05/19	1	58.80	5.1	59.55	58.80	-4.1	3,904	-0.11%
2023/05/18	1	59.50	1	59.70	59.20	0	3,913	0.00%
2023/05/15	1	58.50	0	0.00	58.50	1	4,010	0.02%
2023/05/12	3	59.40	2	59.30	60.00	1	4,033	0.02%
2023/05/11	1	60.30	0	0.00	60.40	1	4,047	0.02%
2023/05/10	1	61.00	1	61.30	62.70	0	4,056	0.00%
2023/05/09	1	63.00	0	0.00	61.70	1	4,103	0.02%
2023/05/05	2	65.50	0	0.00	65.50	2	4,068	0.05%
2023/05/03	2	65.05	0	0.00	63.30	2	4,031	0.05%
2023/04/28	2	65.85	0	0.00	65.90	2	4,036	0.05%
2023/04/27	1	66.30	0	0.00	65.70	1	4,041	0.02%
2023/04/26	0	0.00	1	68.20	66.50	-1	4,036	-0.02%
2023/04/25	0	0.00	1	68.00	67.50	-1	4,029	-0.02%
2023/04/24	1	68.70	0	0.00	67.60	1	3,998	0.03%
2023/04/21	18	68.52	17	66.14	65.70	1	3,913	0.03%
2023/04/20	5	69.94	4	70.45	68.50	1	3,880	0.03%
2023/04/19	0	0.00	3	69.17	69.40	-3	3,802	-0.08%
2023/04/18	6	68.25	4.1	68.71	67.50	1.9	3,811	0.05%
2023/04/17	12	70.58	4	70.38	69.90	8	3,746	0.21%
2023/04/14	7.1	67.57	15	67.33	69.30	-7.9	3,283	-0.24%
2023/04/13	0	0.00	3	63.00	63.00	-3	3,004	-0.10%
2023/04/10	1	58.10	3	58.60	58.10	-2	3,158	-0.06%
2023/04/07	2	60.00	4	59.93	59.30	-2	3,155	-0.06%
2023/03/31	1	57.90	0	0.00	57.90	1	3,155	0.03%
2023/03/30	1.1	57.79	0	0.00	57.80	1.1	3,198	0.03%
2023/03/29	1	57.20	1	57.30	57.20	0	3,240	0.00%
2023/03/28	3	57.30	0	0.00	56.80	3	3,283	0.09%
2023/03/24	1	57.80	0	0.00	57.90	1	3,271	0.03%
2023/03/23	2	56.90	1	57.30	56.80	1	3,279	0.03%
2023/03/22	1	58.30	1	57.80	57.90	0	3,292	0.00%
2023/03/21	2	58.15	2	57.45	57.90	0	3,297	0.00%
2023/03/20	1	56.00	4	56.00	56.70	-3	3,307	-0.09%
2023/03/17	0	0.00	1	57.10	56.80	-1	3,335	-0.03%
2023/03/16	6	56.90	4	57.40	56.40	2	3,347	0.06%
2023/03/15	0	0.00	1	58.70	59.50	-1	3,367	-0.03%
2023/03/14	1	56.80	0	0.00	57.20	1	3,453	0.03%
2023/03/13	7	57.14	8	57.95	57.00	-1	3,474	-0.03%
2023/03/10	6	62.42	4	60.98	60.40	2	3,440	0.06%
2023/03/09	9	60.63	5	61.66	62.10	4	3,367	0.12%
2023/03/08	2	56.60	1	56.40	56.50	1	3,287	0.03%
2023/03/06	4	56.00	7	55.80	55.70	-3	3,475	-0.09%
2023/03/02	4	56.85	8	56.90	56.60	-4	3,467	-0.12%
2023/03/01	5	57.60	3	57.07	57.20	2	3,427	0.06%
2023/02/24	9	62.17	0	0.00	61.70	9	3,384	0.27%
2023/02/23	1	63.00	2	63.00	63.00	-1	3,416	-0.03%
2023/02/22	2	61.30	0	0.00	61.10	2	3,423	0.06%
2023/02/20	0	0.00	0.1	63.20	63.30	-0.1	3,668	0.00%
2023/02/17	0.1	64.04	1	67.30	63.80	-0.9	3,653	-0.03%
2023/02/16	0.1	67.43	2	67.60	67.10	-1.9	3,593	-0.05%
2023/02/15	2	66.50	1	66.30	67.70	1	3,653	0.03%
2023/02/14	0.1	68.30	1	68.00	68.10	-1	3,696	-0.03%
2023/02/13	0	0.00	32	68.65	68.20	-32	3,811	-0.84%
2023/02/10	17	72.47	0	0.00	71.50	17	3,829	0.44%
2023/02/09	7	74.04	1	76.30	73.50	6	4,065	0.15%
2023/02/08	7	75.66	0	0.00	75.20	7	4,044	0.17%
2023/02/07	4	77.50	1	74.50	77.20	3	4,045	0.07%
2023/02/06	1	74.60	0	0.00	73.60	1	4,038	0.02%
2023/02/03	1	74.11	2.5	74.52	74.20	-1.5	4,100	-0.04%
2023/02/01	0	0.00	1	74.30	74.30	-1	4,171	-0.02%
2023/01/31	2	73.10	2	73.49	73.40	0	4,232	0.00%
2023/01/16	1	72.00	1	72.50	73.30	0	4,494	0.00%
2023/01/13	0	72.30	0	0.00	72.00	0	4,632	0.00%
2023/01/10	0	73.10	1	73.60	73.20	-1	4,728	-0.02%
2023/01/06	7	74.94	15	74.26	72.90	-8	4,788	-0.17%
2023/01/05	4	72.15	1	73.00	73.50	3	4,804	0.06%
2023/01/04	10	69.58	9	70.32	70.80	1	4,912	0.02%
2023/01/03	13	67.75	14	67.24	67.90	-1	4,958	-0.02%
2022/12/30	5	64.16	2	65.00	69.50	3	4,921	0.06%
2022/12/28	1	69.10	0	0.00	68.60	1	4,816	0.02%
2022/12/26	1	72.40	2	74.20	73.00	-1	4,857	-0.02%
2022/12/23	1	70.10	0	0.00	71.10	1	4,876	0.02%
2022/12/22	3	70.67	3	71.00	70.90	0	4,939	0.00%
2022/12/21	0.1	69.90	1	70.20	71.20	-1	4,991	-0.02%
2022/12/20	3	74.37	2	72.50	72.00	1	5,026	0.02%
2022/12/19	0	76.50	0	0.00	76.40	0	5,090	0.00%
2022/12/15	2	79.30	0	0.00	78.60	2	5,303	0.04%
2022/12/14	0	0.00	1	80.90	80.90	-1	5,426	-0.02%
2022/12/13	1	79.90	1	81.40	80.00	0	5,462	0.00%
2022/12/12	1	81.60	1	80.10	79.30	0	5,510	0.00%
2022/12/09	3	82.00	5	83.02	82.60	-2	5,613	-0.04%
2022/12/07	2	80.80	2.1	79.26	79.10	-0.1	5,618	0.00%
2022/12/06	4	86.44	0	0.00	81.40	4	5,603	0.07%
2022/12/05	1	82.50	1	82.80	82.80	0	5,522	0.00%
2022/12/02	2	81.25	7	80.96	80.90	-5	5,491	-0.09%
2022/12/01	4	80.95	5	80.90	80.70	-1	5,476	-0.02%
2022/11/30	2.1	80.10	2	79.75	81.00	0.1	5,472	0.00%
2022/11/29	4	76.35	1	79.30	79.40	3	5,442	0.06%
2022/11/28	18	73.12	17	74.25	74.90	1	5,366	0.02%
2022/11/25	0	0.00	2	76.10	75.70	-2	5,464	-0.04%
2022/11/24	1	79.20	1	77.80	77.80	0	5,488	0.00%
2022/11/23	5	78.56	7	78.73	78.60	-2	5,484	-0.04%
2022/11/22	5	79.66	3	78.10	78.10	2	5,474	0.04%
2022/11/21	4	81.38	6.1	80.51	80.20	-2.1	5,421	-0.04%
2022/11/18	3	79.66	2	79.75	79.40	1	5,382	0.02%
2022/11/17	15.1	81.56	8.1	81.98	79.30	6.9	5,383	0.13%
2022/11/16	3.1	78.61	6.3	80.84	84.10	-3.2	5,176	-0.06%
2022/11/15	1	74.90	3	75.73	76.50	-2	5,100	-0.04%
2022/11/14	3	74.53	3	75.17	75.80	0	5,076	0.00%
2022/11/11	1	73.50	8	74.16	73.50	-7	5,037	-0.14%
2022/11/10	6	72.10	6	71.53	71.20	0	4,983	0.00%
2022/11/09	3	67.83	15	71.15	71.80	-12	4,916	-0.24%
2022/11/08	3.1	68.78	3	67.60	66.80	0.1	4,810	0.00%
2022/11/07	33	72.68	14	69.33	68.50	19	4,729	0.40%
2022/11/04	0	0.00	1.2	73.70	73.70	-1.2	4,460	-0.03%
2022/11/03	3	67.33	3	67.33	67.00	0	4,479	0.00%
2022/11/02	10	67.21	11	66.80	67.80	-1	4,444	-0.02%
2022/11/01	14	65.81	13	65.07	65.00	1	4,398	0.02%
2022/10/31	0	0.00	1	64.60	64.40	-1	4,339	-0.02%
2022/10/28	2.1	65.93	1	63.40	63.60	1.1	4,406	0.02%
2022/10/27	6	64.13	6.5	64.40	65.50	-0.5	4,367	-0.01%
2022/10/26	3	60.97	4	62.18	63.60	-1	4,376	-0.02%
2022/10/25	31	63.59	31.6	63.77	65.20	-0.6	4,280	-0.01%
2022/10/24	0	0.00	0.2	62.30	63.00	-0.2	4,208	0.00%
2022/10/21	4.1	61.71	12.1	62.76	60.50	-8.1	4,104	-0.20%
2022/10/20	4.1	66.00	4	66.20	66.30	0.1	3,973	0.00%
2022/10/19	2	70.64	1	72.30	69.30	1	3,917	0.03%
2022/10/18	0	0.00	0.2	71.70	71.50	-0.2	3,890	-0.01%
2022/10/17	1.6	68.29	2	69.35	70.80	-0.4	3,888	-0.01%
2022/10/14	7.1	69.63	7.2	71.26	69.70	-0.1	3,836	0.00%
2022/10/13	11	70.76	7.2	71.11	68.80	3.9	3,779	0.10%
2022/10/12	1.2	73.07	3	73.00	73.20	-1.8	3,689	-0.05%
2022/10/11	2.2	70.81	0	0.00	69.60	2.2	3,548	0.06%
2022/10/07	0	75.70	0	0.00	75.10	0	3,465	0.00%
2022/10/06	0	0.00	15	77.00	77.20	-15	3,418	-0.44%
2022/10/05	1.1	81.09	2	79.85	78.50	-0.9	3,383	-0.03%
2022/10/04	12.2	81.17	3	81.60	80.80	9.2	3,366	0.27%
2022/10/03	3	79.80	0	0.00	79.60	3	3,337	0.09%
2022/09/30	0.2	78.40	0.2	79.70	79.70	0	3,309	0.00%
2022/09/29	18.1	80.77	6	80.85	79.60	12.1	3,262	0.37%
2022/09/28	0.1	82.70	8	80.08	78.80	-7.9	3,213	-0.25%
2022/09/27	4.4	86.19	3	86.33	86.90	1.4	3,177	0.04%
2022/09/26	4	87.32	20.4	85.95	85.60	-16.4	3,159	-0.52%
2022/09/23	3.2	93.44	26.6	89.92	88.40	-23.4	3,087	-0.76%
2022/09/22	6.5	94.21	59	92.89	95.50	-52.5	2,972	-1.77%
2022/09/21	59.1	95.31	7.4	96.48	95.30	51.7	2,867	1.80%
2022/09/20	2.2	101.55	1.1	101.00	101.50	1.1	2,744	0.04%
2022/09/19	2.4	103.00	2.4	102.70	102.50	0	2,755	0.00%
2022/09/16	8.4	107.67	13.9	105.73	106.50	-5.5	2,761	-0.20%
2022/09/15	3	117.50	3	117.67	115.00	0	2,694	0.00%
2022/09/14	1.1	116.57	3.1	117.50	116.50	-2	2,691	-0.07%
2022/09/13	1	122.10	5	124.00	121.50	-4	2,654	-0.15%
2022/09/12	0.1	126.00	2	125.75	127.50	-1.9	2,622	-0.07%
2022/09/08	4	131.50	4	130.88	130.50	0	2,580	0.00%
2022/09/07	4.3	130.19	6	130.42	129.50	-1.7	2,580	-0.07%
2022/09/06	0	0.00	6	132.00	132.50	-6	2,569	-0.23%
2022/09/05	0	138.50	1	140.00	136.50	-1	2,551	-0.04%
2022/09/02	2.3	137.94	1	139.00	137.50	1.3	2,534	0.05%
2022/09/01	22.1	143.31	18	140.00	136.00	4.1	2,489	0.17%
2022/08/31	1	138.00	9.2	146.89	147.00	-8.2	2,260	-0.36%
2022/08/30	1	132.54	3	133.17	134.00	-2	2,205	-0.09%
2022/08/29	0	0.00	1	133.50	132.50	-1	2,191	-0.05%
2022/08/26	12	132.92	1	132.00	132.00	11	2,180	0.50%
2022/08/25	3	133.67	2	131.25	131.50	1	2,162	0.05%
2022/08/24	4	134.75	2	134.75	133.50	2	2,135	0.09%
2022/08/23	1	130.00	4	130.00	129.00	-3	2,083	-0.14%
2022/08/22	3	131.00	3	132.83	130.50	0	2,066	0.00%
2022/08/19	2	134.00	2	135.50	132.00	0	2,045	0.00%
2022/08/18	1	134.50	1	134.50	134.00	0	2,038	0.00%
2022/08/17	3	135.33	2.5	137.10	135.00	0.5	2,040	0.02%
2022/08/16	0.1	133.50	0	0.00	133.50	0.1	2,027	0.00%
2022/08/15	3	127.50	3.5	131.15	132.00	-0.5	2,019	-0.03%
2022/08/11	0.1	134.50	0	0.00	133.50	0.1	2,010	0.00%
2022/08/10	4	132.75	4	133.75	134.00	0	2,027	0.00%
2022/08/09	0	0.00	1	140.50	140.50	-1	2,018	-0.05%
2022/08/08	2.2	139.82	1	139.00	140.00	1.2	2,148	0.06%
2022/08/05	3.5	141.99	2	142.00	143.00	1.5	2,159	0.07%
2022/08/04	5.6	143.89	4	142.13	140.50	1.6	2,193	0.07%
2022/08/03	1	139.00	1	139.00	139.00	0	2,114	0.00%
2022/08/02	3.4	190.85	8	188.50	188.00	-4.7	2,109	-0.22%
2022/07/29	1	207.50	0	0.00	206.00	1	2,027	0.05%
2022/07/28	1	205.00	1	207.50	204.50	0	2,048	0.00%
2022/07/27	1	196.50	2	200.00	204.50	-1	2,073	-0.05%
2022/07/26	2	199.75	2	197.00	197.50	0	2,078	0.00%
2022/07/25	1	198.00	2	198.00	199.00	-1	2,080	-0.05%
2022/07/22	0	0.00	6.2	200.03	195.00	-6.2	2,070	-0.30%
2022/07/21	0	0.00	2	187.50	191.50	-2	2,057	-0.10%
2022/07/19	1	180.50	1	181.00	179.50	0	2,119	0.00%
2022/07/18	4	183.75	2	182.25	181.50	2	2,226	0.09%
2022/07/15	1	176.98	1	177.00	177.50	0	2,237	0.00%
2022/07/14	1	174.00	1	175.50	177.50	0	2,247	0.00%
2022/07/13	0	0.00	2	175.75	174.50	-2	2,253	-0.09%
2022/07/12	4.1	169.85	12	168.04	168.00	-8	2,262	-0.35%
2022/07/11	1	178.50	1	178.00	177.50	0	2,275	0.00%
2022/07/08	1	180.50	1	177.50	177.00	0	2,284	0.00%
2022/07/06	3	175.33	2	178.00	174.00	1	2,297	0.04%
2022/07/05	3	171.50	4	174.12	177.00	-1	2,318	-0.04%
2022/07/04	4.1	182.78	1	175.50	174.50	3.1	2,264	0.14%
2022/07/01	3	202.33	1.2	193.75	193.50	1.8	2,210	0.08%
2022/06/30	0	0.00	1	205.50	205.00	-1	2,177	-0.05%
2022/06/29	2	207.25	1	207.50	205.50	1	2,191	0.05%
2022/06/28	4	207.50	3	206.67	206.00	1	2,193	0.05%
2022/06/27	2	209.50	1	210.50	209.00	1	2,179	0.05%
2022/06/24	1.2	222.92	1	226.00	226.00	0.2	2,117	0.01%
2022/06/23	15	222.17	16	224.03	226.50	-1	2,090	-0.05%
2022/06/22	2	214.00	0	0.00	206.00	2	2,050	0.10%
2022/06/21	0	0.00	1	217.50	216.50	-1	2,031	-0.05%
2022/06/20	0.1	208.50	0	0.00	205.50	0.1	2,041	0.00%
2022/06/16	2	219.50	2	221.49	220.00	0	2,092	0.00%
2022/06/14	0	0.00	1	220.00	218.00	-1	2,126	-0.05%
2022/06/13	0.2	212.33	2.2	214.79	210.00	-2	2,115	-0.09%
2022/06/10	5.5	221.86	3	220.83	220.00	2.5	2,146	0.12%
2022/06/08	0	223.50	0	0.00	222.00	0	2,162	0.00%
2022/06/06	0	0.00	1	224.00	221.00	-1	2,150	-0.05%
2022/06/02	0	0.00	1	219.50	219.00	-1	2,158	-0.05%
2022/06/01	1	221.50	0	0.00	220.50	1	2,186	0.05%
2022/05/30	1	221.00	0	221.50	221.00	1	2,203	0.04%
2022/05/27	1	217.51	0	0.00	217.00	1	2,263	0.04%
2022/05/26	0	0.00	0	220.00	217.00	0	2,273	0.00%
2022/05/25	2	218.02	3	223.67	221.00	-1	2,286	-0.04%
2022/05/24	2	222.25	2	217.75	216.50	0	2,317	0.00%
2022/05/16	4.2	228.05	3	231.50	234.00	1.2	2,499	0.05%
2022/05/13	1	208.50	1	208.00	216.00	0	2,372	0.00%
2022/05/12	1.3	200.95	0	0.00	196.50	1.3	2,364	0.05%
2022/05/11	3	211.83	1	211.50	210.50	2	2,321	0.09%
2022/05/10	1	210.50	3	212.83	215.00	-2	2,314	-0.09%
2022/05/09	0.1	228.50	0	0.00	222.50	0.1	2,323	0.00%
2022/05/06	0.7	231.50	0	0.00	233.50	0.7	2,330	0.03%
2022/05/05	2	232.00	2	235.00	234.00	0	2,330	0.00%
2022/05/03	1	254.50	2	254.50	248.50	-1	2,308	-0.04%
2022/04/29	1	255.50	0	0.00	250.50	1	2,320	0.04%
2022/04/27	1	252.52	1	257.00	256.50	0	2,375	0.00%
2022/04/26	3	262.00	3	258.50	255.50	0	2,414	0.00%
2022/04/25	14	265.14	4	268.88	262.00	10	2,696	0.37%
2022/04/22	4.2	266.55	10	269.55	268.00	-5.8	2,720	-0.21%
2022/04/21	7	267.43	5	266.60	265.00	2	2,647	0.08%
2022/04/20	1	257.00	4	266.25	267.50	-3	2,630	-0.11%
2022/04/19	1	258.03	0.5	258.00	256.50	0.5	2,624	0.02%
2022/04/18	6	264.00	4.5	266.22	260.00	1.5	2,634	0.06%
2022/04/15	3	264.17	5	268.60	263.50	-2	2,621	-0.08%
2022/04/14	1.1	265.66	2	269.50	264.50	-0.9	2,599	-0.04%
2022/04/13	5	261.84	3.1	265.39	268.00	2	2,587	0.08%
2022/04/12	5	260.70	2	259.25	258.50	3	2,586	0.12%
2022/04/11	7	265.21	6	270.58	263.00	1	2,591	0.04%
2022/04/08	0	253.50	0.1	252.00	261.00	-0.1	2,609	0.00%
2022/04/07	0.2	256.50	0	0.00	250.50	0.2	2,645	0.01%
2022/04/06	2	261.50	1	261.00	260.00	1	2,632	0.04%
2022/04/01	1	267.00	0	0.00	263.50	1	2,639	0.04%
2022/03/31	1	269.50	1	268.50	267.00	0	2,635	0.00%
2022/03/30	2.2	265.91	2	266.50	267.50	0.2	2,622	0.01%
2022/03/29	2	261.50	2	264.50	263.50	0	2,619	0.00%
2022/03/28	8	267.50	0	0.00	262.50	8	2,606	0.31%
2022/03/25	0.1	267.50	0	0.00	262.50	0.1	2,584	0.00%
2022/03/24	0	0.00	1	269.00	271.00	-1	2,603	-0.04%
2022/03/23	2	268.26	0	0.00	268.50	2	2,611	0.08%
2022/03/22	0	264.50	0	264.50	265.00	0	2,606	0.00%
2022/03/21	5.4	269.88	1	271.50	268.00	4.4	2,607	0.17%
2022/03/18	1	263.00	0.1	260.00	263.00	0.9	2,572	0.04%
2022/03/17	1	254.00	5	254.00	254.00	-4	2,558	-0.16%
2022/03/16	0	0.00	4	249.01	247.00	-4	2,562	-0.16%
2022/03/15	2.1	253.07	4.3	251.12	247.00	-2.2	2,641	-0.08%
2022/03/14	3.3	246.43	13	246.81	247.00	-9.8	2,652	-0.37%
2022/03/11	1.1	236.86	5	237.10	242.50	-3.9	2,655	-0.15%
2022/03/10	10	241.50	1	242.00	242.00	9	2,655	0.34%
2022/03/09	10.1	236.50	13	237.69	237.00	-2.9	2,668	-0.11%
2022/03/08	2.5	236.19	3	235.67	232.00	-0.5	2,669	-0.02%
2022/03/07	3	245.17	3	242.17	241.50	0	2,654	0.00%
2022/03/04	1	251.50	1	253.00	251.50	0	2,648	0.00%
2022/03/03	0	0.00	2	250.50	251.00	-2	2,685	-0.07%
2022/03/02	9	258.99	18	255.42	252.00	-9	2,717	-0.33%
2022/03/01	2	238.00	3	238.00	242.00	-1	2,670	-0.04%
2022/02/25	3	232.17	4	234.35	233.50	-1	2,679	-0.04%
2022/02/24	9	238.38	4.9	235.50	230.00	4.1	2,718	0.15%
2022/02/23	0	0.00	1	248.50	246.50	-1	2,701	-0.04%
2022/02/22	1	246.00	3	245.83	245.00	-2	2,701	-0.07%
2022/02/21	1	250.50	1	249.50	249.50	0	2,702	0.00%
2022/02/18	1	250.52	5	251.80	254.00	-4	2,697	-0.15%
2022/02/17	10.1	253.38	6	252.26	251.00	4.1	2,693	0.15%
2022/02/16	19.2	275.78	15.1	267.77	261.00	4.1	2,655	0.15%
2022/02/14	1.1	244.09	0	0.00	241.00	1.1	2,483	0.04%
2022/02/11	0	0.00	1	247.00	244.00	-1	2,468	-0.04%
2022/02/10	0	0.00	1	248.49	247.00	-1	2,462	-0.04%
2022/02/09	0.1	239.50	0.1	242.92	248.00	0	2,472	0.00%
2022/02/08	1	246.00	0	0.00	246.50	1	2,443	0.04%
2022/02/07	1	255.50	1	256.50	255.50	0	2,417	0.00%
2022/01/26	3	255.83	5	255.82	253.50	-2	2,413	-0.08%
2022/01/25	3	265.00	1	260.00	260.00	2	2,393	0.08%
2022/01/24	3	266.83	0	0.00	263.00	3	2,394	0.13%
2022/01/21	3	266.33	2	264.25	263.00	1	2,422	0.04%
2022/01/20	1.1	262.39	2	263.00	264.50	-0.9	2,412	-0.04%
2022/01/19	2.1	265.95	1	262.00	261.50	1.1	2,422	0.04%
2022/01/18	60.5	275.31	46.1	270.82	266.00	14.5	2,397	0.60%
2022/01/17	0.1	270.00	2	273.67	283.50	-1.9	2,101	-0.09%
2022/01/14	3.2	260.94	1	258.00	258.00	2.2	2,030	0.11%
2022/01/13	2	271.75	0	0.00	271.00	2	2,003	0.10%
2022/01/12	0.2	278.45	0	0.00	276.00	0.2	1,988	0.01%
2022/01/11	3	283.17	2	283.75	282.50	1	1,978	0.05%
2022/01/10	3	283.67	3	282.83	281.00	0	1,978	0.00%
2022/01/07	2	283.74	3	281.00	279.00	-1	2,009	-0.05%
2022/01/06	1	283.00	0	0.00	278.00	1	2,037	0.05%
2022/01/05	1	278.02	1	280.50	279.00	0	2,086	0.00%
2022/01/04	0	0.00	1	274.52	275.00	-1	2,087	-0.05%
2022/01/03	12.4	279.82	8	277.63	279.50	4.4	2,084	0.21%
2021/12/30	6.5	297.25	9.1	298.15	299.00	-2.6	2,070	-0.13%
2021/12/28	1	293.00	6	288.25	291.00	-5	2,115	-0.24%
2021/12/27	6	284.83	5	281.00	281.00	1	2,166	0.05%
2021/12/24	2	294.50	5	293.50	293.00	-3	2,167	-0.14%
2021/12/23	1.5	295.00	0	0.00	293.00	1.5	2,173	0.07%
2021/12/22	2.1	292.98	0	293.50	292.50	2.1	2,196	0.10%
2021/12/21	2.2	294.75	1	295.94	292.50	1.2	2,193	0.05%
2021/12/20	4.2	296.48	6.2	301.46	299.50	-2	2,167	-0.09%
2021/12/17	1	282.50	2.1	287.41	292.00	-1.1	2,118	-0.05%
2021/12/16	2	285.50	1	284.50	284.00	1	2,101	0.05%
2021/12/15	2	280.50	3	284.00	286.00	-1	2,097	-0.05%
2021/12/14	5	278.80	1.1	282.79	279.00	4	2,093	0.19%
2021/12/13	1.1	283.64	2	280.50	278.50	-0.9	2,083	-0.04%
2021/12/10	0.1	285.00	0	0.00	285.00	0.1	2,093	0.00%
2021/12/09	4.1	285.31	1	287.00	280.00	3.1	2,079	0.15%
2021/12/08	0	0.00	5	278.20	279.00	-5	1,996	-0.25%
2021/12/07	3.4	249.35	1	253.00	254.00	2.4	1,949	0.12%
2021/12/03	2.2	249.89	2.5	247.79	249.00	-0.3	2,009	-0.02%
2021/12/02	1.2	243.33	1	246.00	241.00	0.2	2,033	0.01%
2021/11/30	0	244.50	0	0.00	241.00	0	2,072	0.00%
2021/11/29	1	253.49	0	0.00	250.00	1	2,094	0.05%
2021/11/26	0	0.00	0.5	245.00	243.50	-0.5	2,086	-0.02%
2021/11/25	1	237.00	3	241.33	237.00	-2	2,072	-0.10%
2021/11/24	0.5	238.85	1.1	238.12	240.00	-0.6	2,109	-0.03%
2021/11/23	3.5	238.40	3	242.48	237.00	0.5	2,132	0.02%
2021/11/22	0	0.00	5	216.60	228.00	-5	2,188	-0.23%
2021/11/19	0.1	210.97	0	0.00	207.50	0.1	2,317	0.00%
2021/11/18	0	0.00	5	204.00	214.00	-5	2,493	-0.20%
2021/11/17	0.1	206.00	2	207.50	205.50	-2	2,609	-0.07%
2021/11/16	9.1	207.28	1	207.50	207.00	8.1	2,692	0.30%
2021/11/15	0	213.83	2	212.75	212.50	-2	2,762	-0.07%
2021/11/12	0.5	224.40	0	0.00	223.00	0.5	2,904	0.02%
2021/11/11	0	223.00	2	224.00	221.00	-2	3,075	-0.06%
2021/11/10	1	221.50	3	221.50	220.50	-2	3,227	-0.06%
2021/11/08	3.2	227.17	0	0.00	225.50	3.2	3,392	0.09%
2021/11/05	3.1	227.76	0	0.00	227.50	3.1	3,411	0.09%
2021/11/03	0	0.00	1	226.50	225.50	-1	3,487	-0.03%
2021/11/02	1	228.50	1	224.50	224.00	0	3,499	0.00%
2021/11/01	4.1	227.63	2	228.98	226.00	2	3,501	0.06%
2021/10/29	3	245.17	3	244.83	240.00	0	3,499	0.00%
2021/10/28	1	234.00	4	237.63	240.00	-3	3,475	-0.09%
2021/10/27	1	213.53	7	214.86	218.50	-6	3,510	-0.17%
2021/10/26	2	196.75	2	198.27	199.00	0	3,496	0.00%
2021/10/22	2	210.00	1	209.50	208.00	1	3,557	0.03%
2021/10/21	2	213.50	1	215.50	210.50	1	3,590	0.03%
2021/10/20	1	209.00	0	0.00	208.50	1	3,639	0.03%
2021/10/19	1	210.50	2	201.50	210.50	-1	3,792	-0.03%
2021/10/18	5	211.61	1	211.00	208.00	4	3,873	0.10%
2021/10/15	1	219.49	1	222.50	218.50	0	4,080	0.00%
2021/10/14	7.2	210.25	1.1	197.24	212.00	6.1	4,035	0.15%
2021/10/13	5.1	200.71	16	194.69	193.00	-10.9	4,037	-0.27%
2021/10/12	1.2	213.16	7	213.43	206.00	-5.9	4,080	-0.14%
2021/10/08	2	226.26	2	225.25	220.00	0	4,107	0.00%
2021/10/07	2	214.01	17.3	216.99	229.00	-15.2	4,169	-0.37%
2021/10/06	3.1	228.80	2	229.50	225.00	1.1	4,209	0.03%
2021/10/05	9.2	229.10	30.1	228.99	227.00	-20.9	4,217	-0.49%
2021/10/04	9.5	255.14	7	250.50	250.50	2.5	4,162	0.06%
2021/10/01	0	282.25	1	284.50	278.00	-1	4,119	-0.02%
2021/09/30	1	271.50	0	0.00	273.50	1	4,144	0.02%
2021/09/29	6	268.58	7	268.36	268.00	-1	4,161	-0.02%
2021/09/28	0	281.50	0	0.00	279.00	0	4,196	0.00%
2021/09/27	0.1	283.00	0	0.00	282.00	0.1	4,226	0.00%
2021/09/24	1	286.00	1	284.00	285.00	0	4,261	0.00%
2021/09/23	1	286.00	1	284.00	283.50	0	4,299	0.00%
2021/09/22	1	277.11	1	283.00	280.50	0	4,409	0.00%
2021/09/17	1	282.02	0	0.00	286.00	1	4,478	0.02%
2021/09/16	0.1	286.36	0	0.00	284.00	0.1	4,510	0.00%
2021/09/15	1	287.49	1.1	289.72	290.00	-0.1	4,547	0.00%
2021/09/13	2	283.76	2.1	282.31	282.00	-0.1	4,596	0.00%
2021/09/09	3	286.84	0.1	288.00	284.50	3	4,622	0.06%
2021/09/08	0	0.00	2	300.50	297.00	-2	4,607	-0.04%
2021/09/07	2.1	294.91	3.1	285.45	295.00	-1.1	4,622	-0.02%
2021/09/06	2.1	280.90	1	281.00	277.50	1.1	4,732	0.02%
2021/09/03	3	281.32	2	277.00	277.00	1	4,702	0.02%
2021/09/02	4	286.63	8	283.63	281.00	-4	4,782	-0.08%
2021/09/01	5	296.19	2	293.50	290.50	3	4,871	0.06%
2021/08/31	0	0.00	6	302.42	302.50	-6	4,859	-0.12%
2021/08/30	7	297.15	3	297.33	299.00	4	4,853	0.08%
2021/08/27	9	290.33	3	289.50	289.50	6	4,823	0.12%
2021/08/26	12.4	290.01	11.4	285.70	286.00	1	4,794	0.02%
2021/08/25	18.2	303.20	27	303.23	302.50	-8.8	4,693	-0.19%
2021/08/24	20.1	319.75	9	319.54	304.00	11.1	4,625	0.24%
2021/08/23	8	347.69	8.9	348.14	337.00	-0.9	4,507	-0.02%
2021/08/20	3.5	351.12	0.6	343.25	355.00	2.9	4,439	0.07%
2021/08/19	5.1	333.24	6.1	332.39	334.00	-1	4,391	-0.02%
2021/08/18	8.4	351.26	6.2	346.84	335.50	2.2	4,360	0.05%
2021/08/17	9.2	355.68	10.4	360.93	367.00	-1.2	4,269	-0.03%
2021/08/16	3.2	324.19	5.2	331.51	339.50	-2	4,138	-0.05%
2021/08/13	1.1	293.97	2.3	302.49	309.00	-1.2	4,039	-0.03%
2021/08/12	1	290.00	1	289.50	289.50	0	4,016	0.00%
2021/08/11	1	287.50	9	285.83	281.50	-8	4,137	-0.19%
2021/08/10	0	0.00	2.5	290.60	289.00	-2.5	4,281	-0.06%
2021/08/09	1	285.00	0	0.00	278.00	1	4,446	0.02%
2021/08/06	1	284.97	2	284.00	283.00	-1	4,669	-0.02%
2021/08/05	1	285.50	1.5	285.67	282.00	-0.5	4,861	-0.01%
2021/08/04	2	281.27	0	0.00	280.00	2	4,955	0.04%
2021/08/03	4	286.75	0.1	287.00	285.00	4	4,951	0.08%
2021/08/02	3	289.02	7	286.20	293.00	-4	4,925	-0.08%
2021/07/30	2	280.73	2	281.00	277.50	0	4,924	0.00%
2021/07/29	3	280.17	3	279.83	280.00	0	4,933	0.00%
2021/07/28	4.1	274.90	3	274.35	275.50	1.1	5,018	0.02%
2021/07/27	5	264.93	4	263.63	261.50	1	5,079	0.02%
2021/07/26	8.1	277.07	3.3	277.59	278.50	4.9	5,088	0.10%
2021/07/23	12.1	260.45	2	261.24	263.00	10.1	5,072	0.20%
2021/07/22	6	289.48	9.3	289.41	282.50	-3.3	4,993	-0.07%
2021/07/21	14.5	296.71	15.9	297.61	299.00	-1.5	4,929	-0.03%
2021/07/20	0	0.00	1	280.50	280.50	-1	4,732	-0.02%
2021/07/19	1.1	259.74	1	258.00	255.00	0.1	4,813	0.00%
2021/07/16	4	249.38	6.4	255.49	258.50	-2.4	4,793	-0.05%
2021/07/15	8	231.00	3.3	238.41	241.00	4.7	4,726	0.10%
2021/07/14	1.1	211.64	8.1	203.12	219.50	-7	4,713	-0.15%
2021/07/13	6.1	218.87	3	218.58	210.00	3	4,658	0.07%
2021/07/12	2	234.25	5	233.80	232.00	-3	4,584	-0.07%
2021/07/09	1.2	239.58	2.4	240.75	239.00	-1.2	4,641	-0.03%
2021/07/08	2	241.27	1	241.50	241.00	1	4,730	0.02%
2021/07/07	1.4	251.43	2	244.76	248.50	-0.6	4,730	-0.01%
2021/07/06	0.1	239.05	3	236.17	235.00	-2.9	4,739	-0.06%
2021/07/05	9.1	231.83	4.2	233.03	238.50	4.9	4,745	0.10%
2021/07/02	11.1	238.01	2	239.00	237.50	9.1	4,730	0.19%
2021/06/30	1	238.04	2	238.75	247.00	-1	4,823	-0.02%
2021/06/29	2.2	236.80	1	242.12	242.00	1.2	4,876	0.02%
2021/06/28	8.3	264.59	4.9	262.66	258.00	3.4	4,877	0.07%
2021/06/25	2.1	270.11	2.3	271.92	269.50	-0.2	4,900	0.00%
2021/06/24	2.1	275.06	7.2	273.94	276.50	-5.2	4,923	-0.10%
2021/06/23	1	270.05	9.3	273.36	275.00	-8.3	5,050	-0.16%
2021/06/22	2	255.62	0	0.00	255.50	2	5,062	0.04%
2021/06/21	4	272.14	9	280.44	272.00	-5	5,161	-0.10%
2021/06/18	7	273.94	3.2	279.67	270.00	3.9	5,191	0.08%
2021/06/17	3.1	258.20	0.1	247.50	260.00	3	5,234	0.06%
2021/06/16	9.2	257.24	4	261.25	255.00	5.2	5,289	0.10%
2021/06/15	21.4	283.11	3.5	274.09	283.00	17.8	5,283	0.34%
2021/06/09	20.2	250.50	1	250.50	250.50	19.2	5,214	0.37%
2021/06/08	1	190.50	7.1	196.31	228.00	-6.1	5,200	-0.12%
2021/06/07	1	207.50	0	0.00	207.50	1	5,154	0.02%
2021/06/04	2.5	230.50	0.9	230.50	230.50	1.6	5,149	0.03%
2021/06/03	9.6	256.00	0.3	256.00	256.00	9.3	5,143	0.18%
2021/06/02	4.4	284.00	0	0.00	284.00	4.4	5,146	0.09%
2021/06/01	5.7	315.50	1	315.50	315.50	4.7	5,172	0.09%
2021/05/28	0.2	395.71	3.2	393.50	389.00	-3	5,093	-0.06%
2021/05/27	4.3	400.80	5.1	394.87	402.00	-0.8	5,050	-0.02%
2021/05/26	3	395.32	0.1	388.14	386.00	2.9	5,024	0.06%
2021/05/25	5.2	381.46	4.1	380.50	380.00	1	5,073	0.02%
2021/05/24	8.2	383.34	7.2	390.26	396.50	1.1	5,022	0.02%
2021/05/21	2.1	361.64	2.3	361.23	360.50	-0.2	5,040	0.00%
2021/05/20	1.3	352.95	1	342.06	352.00	0.3	5,007	0.01%
2021/05/19	7.2	351.34	26.2	342.46	344.50	-18.9	4,972	-0.38%
2021/05/18	38.4	389.01	98.1	377.19	375.50	-59.7	4,890	-1.22%
2021/05/17	101.1	405.50	65.1	413.35	417.00	35.9	4,770	0.75%	大買/
2021/05/14	74.3	368.32	188.5	364.67	379.50	-114.2	4,819	-2.37%	大賣/鉅額交易
2021/05/13	27.7	339.37	6	355.83	363.00	21.7	4,773	0.45%
2021/05/12	8.1	325.16	10	326.00	330.00	-1.9	4,696	-0.04%
2021/05/11	3	295.83	10.5	295.71	300.00	-7.5	4,539	-0.17%
2021/05/10	2	280.26	1.1	282.27	280.00	0.9	4,515	0.02%
2021/05/07	3.1	275.97	11	277.09	275.00	-7.9	4,520	-0.18%
2021/05/06	5.3	269.86	0.1	274.50	270.00	5.2	4,514	0.11%
2021/05/05	2	279.83	2	283.50	287.00	0	4,463	0.00%
2021/05/04	14.3	282.92	3.3	283.06	281.00	11	4,450	0.25%
2021/05/03	4.5	309.16	15	308.36	310.00	-10.5	4,379	-0.24%
2021/04/29	2.2	290.85	15	283.24	285.00	-12.9	4,273	-0.30%
2021/04/28	4.1	279.43	12	281.63	276.00	-7.9	4,253	-0.19%
2021/04/27	25.2	288.78	9	289.60	287.00	16.2	4,267	0.38%
2021/04/26	4.3	271.34	38	269.43	268.50	-33.8	4,210	-0.80%
2021/04/23	2.1	263.06	1	261.51	262.00	1.1	4,211	0.03%
2021/04/22	2.2	266.82	52.1	268.22	259.00	-49.9	4,191	-1.19%
2021/04/21	9	281.22	3	285.33	277.50	6	4,115	0.15%
2021/04/20	2	281.00	2.1	279.36	287.00	-0.1	4,124	0.00%
2021/04/19	6.1	282.21	0	0.00	275.00	6.1	4,152	0.15%
2021/04/16	0.1	288.00	1	288.50	286.00	-0.9	4,120	-0.02%
2021/04/15	1	288.50	2	288.00	288.00	-1	4,108	-0.02%
2021/04/14	3.1	281.53	1	278.00	282.50	2.1	4,119	0.05%
2021/04/13	15.5	306.58	2	302.00	295.00	13.5	4,048	0.33%
2021/04/12	1	314.00	3	314.00	314.00	-2	3,950	-0.05%
2021/04/09	2	286.50	4	284.88	285.50	-2	3,977	-0.05%
2021/04/08	0.5	272.50	0	0.00	272.50	0.5	3,999	0.01%
2021/04/07	1	277.50	1.1	284.55	276.00	-0.1	4,096	0.00%
2021/04/06	8	275.27	2	274.91	270.00	6	4,146	0.14%
2021/04/01	0.1	290.67	1.3	292.12	289.00	-1.2	4,076	-0.03%
2021/03/31	21.2	294.98	0	294.00	289.00	21.1	4,019	0.53%
2021/03/30	9.1	289.58	4.1	290.06	296.00	5	3,930	0.13%
2021/03/29	5.5	277.99	5	275.20	284.50	0.5	3,829	0.01%
2021/03/26	2	255.99	3	252.00	259.00	-1	3,755	-0.03%
2021/03/25	51.1	263.89	10	247.92	253.00	41.1	3,691	1.11%
2021/03/24	10	240.50	0.1	248.97	249.00	9.9	3,517	0.28%
2021/03/23	11	226.14	13	217.81	226.50	-2	3,432	-0.06%
2021/03/22	56.5	205.92	20	208.75	206.00	36.5	3,317	1.10%
2021/03/19	2	204.75	0	0.00	202.00	2	3,266	0.06%
2021/03/18	2	199.00	3	210.00	208.00	-1	3,208	-0.03%
2021/03/17	0.1	192.00	1	199.00	197.50	-0.9	3,151	-0.03%
2021/03/16	1	201.00	4	205.13	197.50	-3	3,095	-0.10%
2021/03/15	1	202.00	0	0.00	202.00	1	3,068	0.03%
2021/03/12	19.3	199.30	1	203.00	197.00	18.3	3,041	0.60%
2021/03/11	11.6	209.22	4.1	216.69	214.00	7.4	2,979	0.25%
2021/03/10	1	205.00	0	205.50	205.00	1	2,905	0.03%
2021/03/09	1.1	190.55	0	0.00	196.00	1.1	2,892	0.04%
2021/03/08	3	191.67	0.2	203.00	188.00	2.9	2,885	0.10%
2021/03/05	1.1	187.91	0	0.00	203.50	1.1	2,886	0.04%
2021/03/04	30.2	183.16	0	0.00	185.00	30.2	2,903	1.04%
2021/03/03	0.1	175.50	1	180.00	180.00	-0.9	2,954	-0.03%
2021/03/02	22	177.25	0	0.00	172.50	22	3,103	0.71%
2021/02/26	11	176.59	1	175.50	175.50	10	3,110	0.32%
2021/02/25	24.2	186.37	2	183.50	185.00	22.2	3,088	0.72%
2021/02/24	0.4	175.50	0.4	175.50	175.50	0.1	3,017	0.00%
2021/02/23	14.1	231.05	10.2	194.92	194.50	3.9	3,047	0.13%
2021/02/22	10	216.00	0	0.00	216.00	10	2,996	0.33%
2021/02/19	12	196.50	0	196.50	196.50	12	3,019	0.40%
2021/02/18	10	179.00	4	179.00	179.00	6	3,061	0.20%
2021/02/17	5	162.80	0	163.00	163.00	5	3,051	0.16%
2021/02/05	7.4	140.23	6.1	141.55	148.50	1.3	3,018	0.04%
2021/02/04	3	128.17	40.8	128.28	135.00	-37.8	2,799	-1.35%
2021/02/03	16	117.75	10.3	119.54	123.00	5.7	2,649	0.22%
2021/02/02	6.1	111.09	1	111.50	112.00	5.1	2,511	0.20%
2021/02/01	5.2	109.32	6	107.83	110.00	-0.9	2,462	-0.03%
2021/01/29	8	102.25	2	104.96	103.00	6	2,382	0.25%
2021/01/28	6	106.00	1	106.00	105.50	5	2,359	0.21%
2021/01/27	1.1	107.95	0	0.00	106.50	1.1	2,351	0.04%
2021/01/26	0	108.50	3	107.83	107.50	-3	2,376	-0.12%
2021/01/25	3.1	108.52	7	109.50	107.50	-4	2,399	-0.16%
2021/01/22	0	0.00	1	105.50	104.50	-1	2,347	-0.04%
2021/01/21	8	103.69	0.4	104.00	103.50	7.7	2,340	0.33%
2021/01/20	0	0.00	5	107.00	106.00	-5	2,322	-0.22%
2021/01/19	1	103.50	0	0.00	103.00	1	2,267	0.04%
2021/01/15	0	0.00	1	99.40	98.20	-1	2,249	-0.04%
2021/01/13	3	103.00	1	102.00	100.00	2	2,233	0.09%
2021/01/12	3.3	101.55	5.1	105.08	106.50	-1.9	2,194	-0.08%
2021/01/11	0	0.00	1	99.50	99.10	-1	2,123	-0.05%
2021/01/07	1	102.00	6	100.25	100.50	-5	2,111	-0.24%
2021/01/06	0.1	95.90	1	97.80	95.40	-1	2,092	-0.05%
2021/01/05	3	97.80	1	99.00	97.60	2	2,115	0.09%
2021/01/04	3	97.97	2.2	96.67	96.70	0.8	2,119	0.04%
2020/12/31	10.2	106.23	0	0.00	103.00	10.2	2,074	0.49%
2020/12/30	2.1	112.95	0	0.00	110.00	2.1	1,991	0.11%
2020/12/29	1	103.50	5.5	106.14	109.50	-4.5	1,865	-0.24%
2020/12/28	0	0.00	3	99.30	99.60	-3	1,777	-0.17%
2020/12/23	1	96.10	0.5	95.74	94.00	0.5	1,758	0.03%
2020/12/22	0.1	99.60	1.2	97.18	98.40	-1.1	1,761	-0.06%
2020/12/21	1	92.50	0	0.00	92.50	1	1,749	0.06%
2020/12/17	1	94.70	0	0.00	94.10	1	1,757	0.06%
2020/12/15	1.2	95.13	0	0.00	94.00	1.2	1,824	0.07%
2020/12/14	0.3	96.27	3.1	96.13	95.50	-2.8	1,829	-0.15%
2020/12/11	2	95.25	1	92.80	94.90	1	1,842	0.05%
2020/12/10	2	94.10	0	0.00	93.80	2	1,835	0.11%
2020/12/09	1	95.90	6	94.08	93.90	-5	1,845	-0.27%
2020/12/08	3	95.63	0	0.00	96.00	3	1,856	0.16%
2020/12/07	2.3	96.41	2.7	96.93	96.00	-0.4	1,857	-0.02%
2020/12/04	0	0.00	1	100.50	100.50	-1	1,858	-0.05%
2020/12/03	1	103.50	29.1	103.02	102.00	-28.1	1,899	-1.48%
2020/12/02	3	102.50	3.5	102.93	102.50	-0.5	1,901	-0.03%
2020/12/01	0	0.00	2.2	105.36	103.00	-2.2	1,916	-0.11%
2020/11/30	27.1	103.67	2	105.25	107.00	25.1	1,916	1.31%
2020/11/27	7.5	101.13	3	102.50	102.00	4.5	1,869	0.24%
2020/11/26	12.2	109.61	3	109.67	107.00	9.2	1,846	0.50%
2020/11/25	0	0.00	8	102.50	102.50	-8	1,766	-0.45%
2020/11/24	1	93.00	1	93.50	93.20	0	1,778	0.00%
2020/11/23	0	0.00	0.2	92.60	92.60	-0.2	1,799	-0.01%
2020/11/20	2	92.45	0	0.00	92.10	2	1,802	0.11%
2020/11/19	1	92.40	1	95.80	95.40	0	1,777	0.00%
2020/11/17	1	92.80	9	93.34	94.30	-8	1,804	-0.44%
2020/11/16	1	88.50	0	0.00	88.50	1	1,806	0.06%
2020/11/11	4	90.43	0	0.00	88.50	4	1,914	0.21%
2020/11/10	7	88.44	0	0.00	87.90	7	1,913	0.37%
2020/11/09	0	0.00	5	84.90	84.60	-5	1,929	-0.26%
2020/11/06	0	0.00	1	86.80	85.20	-1	1,951	-0.05%
2020/11/04	5	87.00	0	0.00	87.20	5	2,044	0.24%
2020/11/03	1	89.70	1	90.70	88.00	0	2,076	0.00%
2020/11/02	0	0.00	2	89.20	90.60	-2	2,065	-0.10%
2020/10/30	0.3	84.00	0	0.00	83.40	0.3	2,061	0.01%
2020/10/29	1	85.50	3	85.50	85.80	-2	2,120	-0.09%
2020/10/28	1	87.70	3	88.17	85.20	-2	2,189	-0.09%
2020/10/27	1	84.30	1	85.40	83.80	0	2,191	0.00%
2020/10/26	6	83.93	3	84.07	83.00	3	2,211	0.14%
2020/10/23	1	87.50	0	0.00	87.60	1	2,247	0.04%
2020/10/22	0	0.00	8	88.53	87.40	-8	2,355	-0.34%
2020/10/21	1	89.80	0	0.00	89.10	1	2,464	0.04%
2020/10/20	1	90.00	0	0.00	89.80	1	2,507	0.04%
2020/10/16	2	90.30	0	0.00	89.60	2	2,615	0.08%
2020/10/15	1	89.40	2	89.40	89.30	-1	2,676	-0.04%
2020/10/14	2	92.15	1	92.50	91.10	1	2,804	0.04%
2020/10/13	2	89.25	0	0.00	89.40	2	2,935	0.07%
2020/10/12	1	93.80	1	94.30	93.10	0	2,944	0.00%
2020/10/08	0	0.00	1	95.80	96.10	-1	3,007	-0.03%
2020/10/07	1	97.70	1	97.70	97.70	0	3,065	0.00%
2020/10/06	4	98.95	0	0.00	98.70	4	3,155	0.13%
2020/09/25	1	99.60	1	93.60	95.00	0	3,660	0.00%
2020/09/24	4	99.93	4	100.50	99.50	0	3,725	0.00%
2020/09/21	0	0.00	2	104.00	102.50	-2	4,094	-0.05%
2020/09/18	1	102.50	3	102.67	103.00	-2	4,147	-0.05%
2020/09/16	0	0.00	2	102.50	101.50	-2	4,240	-0.05%
2020/09/15	3	98.73	2	99.70	99.00	1	4,314	0.02%
2020/09/14	0	0.00	1	97.00	97.00	-1	4,433	-0.02%
2020/09/11	3	97.33	0	0.00	97.00	3	4,655	0.06%
2020/09/10	2	101.50	0	0.00	100.00	2	4,852	0.04%
2020/09/09	3	101.50	4	102.75	101.50	-1	4,946	-0.02%
2020/09/08	2	103.50	6	104.25	106.50	-4	5,090	-0.08%
2020/09/07	3	100.50	0	0.00	99.70	3	5,194	0.06%
2020/09/04	1	100.00	4	102.38	100.50	-3	5,396	-0.06%
2020/09/03	4.1	99.56	5	99.34	98.80	-0.9	5,565	-0.02%
2020/09/02	1	102.00	8	102.63	101.00	-7	5,659	-0.12%
2020/09/01	4	104.13	7	103.36	102.00	-3	5,716	-0.05%
2020/08/31	10	109.60	15	106.63	105.50	-5	5,721	-0.09%
2020/08/28	1	104.00	5	104.10	103.00	-4	5,706	-0.07%
2020/08/27	0	0.00	2	102.75	104.00	-2	5,783	-0.03%
2020/08/26	10	101.50	1	102.00	101.00	9	5,926	0.15%
2020/08/25	1	99.10	3	99.37	99.10	-2	6,019	-0.03%
2020/08/24	3	101.17	0	0.00	101.00	3	6,138	0.05%
2020/08/21	7	102.79	3	100.80	103.50	4	6,248	0.06%
2020/08/20	5	96.24	38	97.26	95.20	-33	6,403	-0.52%
2020/08/19	20	103.40	23	101.11	100.00	-3	6,668	-0.04%
2020/08/18	0	0.00	4	95.80	98.60	-4	6,835	-0.06%
2020/08/17	5	90.10	0	0.00	89.70	5	7,088	0.07%
2020/08/14	10	90.50	10	91.34	91.00	0	7,195	0.00%
2020/08/13	9	92.20	7	90.34	90.00	2	7,469	0.03%
2020/08/12	18	94.26	17	94.89	94.90	1	7,507	0.01%
2020/08/11	21	97.12	19	94.78	93.10	2	7,655	0.03%
2020/08/10	2	102.00	5	102.60	100.00	-3	7,675	-0.04%
2020/08/07	2	104.50	2	103.75	103.50	0	7,858	0.00%
2020/08/06	1	103.00	4	102.75	101.00	-3	8,049	-0.04%
2020/08/05	4	101.38	5	102.50	101.00	-1	8,139	-0.01%
2020/08/04	8	106.13	1	105.00	104.00	7	8,344	0.08%
2020/08/03	13	105.46	6	104.25	108.50	7	8,536	0.08%
2020/07/31	2	99.55	0	0.00	99.00	2	8,874	0.02%
2020/07/30	1	99.10	1	101.00	99.10	0	8,900	0.00%
2020/07/29	5	99.64	1	98.50	98.00	4	8,995	0.04%
2020/07/28	8	93.96	10	94.65	96.80	-2	9,085	-0.02%
2020/07/27	11.1	100.78	7	99.73	96.80	4.1	9,064	0.04%
2020/07/24	2	106.75	2	109.50	107.00	0	9,058	0.00%
2020/07/23	4	111.75	2	110.50	109.00	2	9,275	0.02%
2020/07/22	6	111.67	5	113.00	112.00	1	9,417	0.01%
2020/07/21	3	108.50	14	108.21	107.50	-11	9,504	-0.12%
2020/07/20	11	107.45	8	105.31	107.00	3	9,606	0.03%
2020/07/17	7	114.14	145	112.54	112.50	-138	9,548	-1.45%	大賣/鉅額交易
2020/07/16	5	126.70	17	126.74	124.50	-12	9,525	-0.13%
2020/07/15	6	126.25	4	125.88	124.50	2	9,663	0.02%
2020/07/14	3	128.50	2	129.50	129.00	1	9,617	0.01%
2020/07/13	2	127.75	1	126.50	126.00	1	9,570	0.01%
2020/07/10	9	130.78	27	129.37	130.00	-18	9,534	-0.19%
2020/07/09	93	127.61	12	125.13	124.00	81	9,412	0.86%
2020/07/08	61	126.95	9	125.83	127.50	52	9,332	0.56%
2020/07/07	5	118.90	1	120.50	119.00	4	9,215	0.04%
2020/07/06	8	122.38	0	0.00	121.50	8	9,209	0.09%
2020/07/03	3	120.67	7	120.07	121.00	-4	9,188	-0.04%
2020/07/02	9	125.56	4	126.50	123.00	5	9,143	0.05%
2020/07/01	11	121.95	6	118.83	122.50	5	9,107	0.05%
2020/06/30	15	122.87	28	121.30	121.50	-13	9,032	-0.14%
2020/06/29	5	115.50	1	118.50	118.50	4	8,874	0.05%
2020/06/24	3	109.00	1	111.50	108.00	2	8,869	0.02%
2020/06/23	7	113.71	21	115.90	113.00	-14	8,821	-0.16%
2020/06/22	6	114.00	34	115.40	113.50	-28	8,813	-0.32%
2020/06/19	5	114.00	36	116.75	113.50	-31	8,763	-0.35%
2020/06/18	43	117.78	140	118.88	119.50	-97	8,676	-1.12%	大賣/
2020/06/17	214	110.68	22	113.09	115.50	192	8,475	2.27%	大買/鉅額交易
2020/06/16	5	106.00	8	105.56	105.00	-3	8,308	-0.04%
2020/06/15	21	108.26	18	107.72	106.00	3	8,290	0.04%
2020/06/12	31	97.91	28	99.66	104.00	3	8,214	0.04%
2020/06/11	25	100.87	32	98.26	96.00	-7	8,193	-0.09%
2020/06/10	13	103.12	9	104.94	105.50	4	8,026	0.05%
2020/06/09	10	94.00	20	90.73	96.30	-10	7,856	-0.13%
2020/06/08	1	88.00	15	92.03	87.60	-14	7,796	-0.18%
2020/06/05	19	91.88	19	91.24	91.40	0	7,751	0.00%
2020/06/04	16	93.65	17	91.83	91.00	-1	7,761	-0.01%
2020/06/03	17	93.02	17	94.17	93.90	0	7,746	0.00%
2020/06/02	18	91.09	22	91.47	89.00	-4	7,687	-0.05%
2020/06/01	12	99.66	18	98.19	97.00	-6	7,596	-0.08%
2020/05/29	4	101.80	15	101.47	101.50	-11	7,519	-0.15%
2020/05/28	5	95.48	6	95.58	98.00	-1	7,444	-0.01%
2020/05/27	16	99.39	38	101.49	98.00	-22	7,410	-0.30%
2020/05/26	60	105.92	21	104.92	107.00	39	7,256	0.54%
2020/05/25	29	95.93	30	99.67	100.50	-1	7,085	-0.01%
2020/05/22	38	88.50	12	88.93	91.40	26	7,186	0.36%
2020/05/21	24	83.62	22	83.78	83.10	2	6,910	0.03%
2020/05/20	32	82.76	18	83.49	84.60	14	6,892	0.20%
2020/05/19	4	85.80	17	85.80	85.80	-13	6,676	-0.19%
2020/05/18	12	74.99	30	77.56	78.00	-18	6,790	-0.27%
2020/05/15	6	73.45	3	73.13	72.10	3	6,764	0.04%
2020/05/14	28	74.38	14	75.18	73.10	14	6,756	0.21%
2020/05/13	15	71.81	13	72.35	75.00	2	6,547	0.03%
2020/05/12	8	68.20	40	66.43	68.20	-32	6,365	-0.50%
2020/05/11	52	66.31	21	65.77	66.50	31	6,245	0.50%
2020/05/08	36	73.18	32	71.23	70.40	4	5,998	0.07%
2020/05/07	27	76.77	34	76.08	78.20	-7	5,762	-0.12%
2020/05/06	3	71.10	3	71.10	71.10	0	5,353	0.00%
2020/05/05	33	63.47	0	0.00	64.70	33	5,321	0.62%
2020/05/04	20	57.12	18	57.27	58.90	2	5,216	0.04%
2020/04/30	9	54.69	3	54.03	53.60	6	5,120	0.12%
2020/04/29	13	53.28	5	53.86	53.30	8	5,081	0.16%
2020/04/28	17	56.74	8	57.18	55.50	9	5,019	0.18%
2020/04/27	5	54.14	18	54.14	54.60	-13	4,773	-0.27%
2020/04/24	5	50.19	11	50.47	49.65	-6	4,577	-0.13%
2020/04/23	8	49.76	12	48.54	49.90	-4	4,435	-0.09%
2020/04/22	14	47.19	13	47.09	46.80	1	4,259	0.02%
2020/04/21	10	45.95	6	46.53	47.00	4	4,177	0.10%
2020/04/20	18	46.36	19	46.45	47.90	-1	4,046	-0.02%
2020/04/17	7	43.59	10	43.67	43.55	-3	3,852	-0.08%
2020/04/16	2	44.10	5	44.76	44.15	-3	3,812	-0.08%
2020/04/15	19	44.74	1	43.90	43.85	18	3,784	0.48%
2020/04/14	8	45.44	0	0.00	45.25	8	3,722	0.21%
2020/04/13	2	45.58	2	45.30	45.15	0	3,690	0.00%
2020/04/10	4	45.61	0	0.00	45.20	4	3,668	0.11%
2020/04/08	2	46.28	2	46.85	47.00	0	3,579	0.00%
2020/04/07	1	46.00	4	45.75	45.55	-3	3,517	-0.09%
2020/04/06	4	44.41	18	46.64	46.60	-14	3,466	-0.40%
2020/04/01	1	44.10	11	44.23	43.95	-10	3,387	-0.30%
2020/03/31	4	45.15	5	45.14	45.10	-1	3,353	-0.03%
2020/03/30	7	45.91	0	0.00	46.00	7	3,322	0.21%
2020/03/27	1	44.60	4	44.85	43.75	-3	3,257	-0.09%
2020/03/26	2	44.93	8	44.51	45.00	-6	3,209	-0.19%
2020/03/25	7	42.96	0	0.00	43.35	7	3,147	0.22%
2020/03/24	2	43.08	1	43.00	43.00	1	3,095	0.03%
2020/03/23	4	43.85	0	0.00	43.40	4	3,043	0.13%
2020/03/20	9	45.53	4	45.35	45.10	5	2,997	0.17%
2020/03/19	1	47.25	4	45.58	44.10	-3	2,933	-0.10%
2020/03/18	12	46.63	6	44.78	46.30	6	2,841	0.21%
2020/03/17	9	44.95	31	44.96	45.95	-22	2,740	-0.80%
2020/03/16	22	39.71	0	0.00	42.05	22	2,594	0.85%
2020/03/13	10	38.25	2	38.25	38.25	8	2,542	0.31%
2020/03/10	0	0.00	2	46.35	46.65	-2	2,409	-0.08%
2020/03/09	0	0.00	3	50.77	50.10	-3	2,347	-0.13%
2020/03/06	1	51.50	4	50.23	51.40	-3	2,282	-0.13%
2020/03/05	9	48.74	11	49.94	50.10	-2	2,216	-0.09%
2020/03/04	2	51.80	4	52.70	52.70	-2	2,117	-0.09%
2020/03/03	3	52.73	33	51.99	51.80	-30	2,073	-1.45%
2020/03/02	42	54.69	4	53.90	54.50	38	2,003	1.90%
2020/02/27	3	52.00	8	51.06	51.00	-5	1,886	-0.27%
2020/02/26	8	51.56	14	51.81	52.50	-6	1,814	-0.33%
2020/02/25	20	51.07	26	51.56	52.30	-6	1,648	-0.36%
2020/02/21	11	42.99	23	42.36	43.30	-12	1,266	-0.95%
2020/02/20	9	39.23	2	39.50	39.40	7	1,148	0.61%
2020/02/19	20	41.74	7	40.65	41.50	13	1,058	1.23%
2020/02/18	17	38.93	19	37.76	39.40	-2	846	-0.24%
2020/02/17	3	35.12	1	35.85	35.85	2	687	0.29%
2020/02/10	13	32.04	1	32.80	32.00	12	505	2.37%
2020/02/06	0	0.00	1	31.45	31.05	-1	466	-0.21%
2020/02/05	1	31.00	1	31.20	30.90	0	451	0.00%
2020/02/04	5	32.05	0	0.00	32.10	5	433	1.15%
2020/02/03	10	32.39	0	0.00	34.90	10	371	2.69%
2020/01/31	7	32.22	0	0.00	32.05	7	313	2.23%
2020/01/30	5	33.80	0	0.00	33.80	5	254	1.96%
2020/01/10	1	29.10	0	0.00	28.95	1	204	0.49%
2019/11/18	0	0.00	1	27.65	27.75	-1	102	-0.98%
2019/11/06	1	29.40	0	0.00	29.50	1	109	0.91%
2019/11/05	0	0.00	1	29.15	29.60	-1	109	-0.91%
2019/11/01	1	29.25	1	29.60	29.90	0	103	0.00%
2019/10/29	0	0.00	1	27.55	27.50	-1	94	-1.06%
2019/06/27	0	0.00	1	32.15	32.30	-1	139	-0.72%
2019/06/10	3	31.57	0	0.00	31.50	3	169	1.77%
2019/06/05	0	0.00	4	31.98	31.80	-4	174	-2.30%
2019/05/27	0	0.00	1	32.50	32.65	-1	226	-0.44%
2019/05/15	0	0.00	1	33.50	32.95	-1	238	-0.42%
2019/04/10	0	0.00	5	36.25	36.20	-5	235	-2.12%
2019/01/25	2	35.00	0	0.00	35.30	2	256	0.78%
2018/12/26	0	0.00	2	34.80	34.90	-2	439	-0.46%
2018/12/14	0	0.00	1	36.75	36.70	-1	481	-0.21%
2018/12/10	0	0.00	2	37.00	37.30	-2	485	-0.41%
2018/12/05	1	38.60	1	38.55	38.50	0	510	0.00%
2018/12/04	5	37.15	0	0.00	37.10	5	496	1.01%
2018/12/03	1	38.60	0	0.00	37.70	1	498	0.20%
2018/11/30	1	37.80	0	0.00	37.40	1	486	0.21%
2018/11/23	0	0.00	2	36.55	36.00	-2	467	-0.43%
2018/11/13	0	0.00	1	36.40	36.90	-1	451	-0.22%
2018/11/07	0	0.00	1	36.10	36.10	-1	444	-0.22%
2018/10/30	3	37.57	3	36.90	36.85	0	428	0.00%
2018/10/17	2	36.00	0	0.00	36.05	2	407	0.49%
2018/10/12	3	34.60	0	0.00	34.60	3	395	0.76%
2018/10/08	0	0.00	5	39.41	40.45	-5	349	-1.43%
2018/10/04	0	0.00	15	38.62	38.60	-15	298	-5.03%
2018/10/03	15	38.85	2	38.85	38.85	13	264	4.91%
2018/10/01	0	0.00	1	35.60	35.90	-1	220	-0.45%
2018/09/03	0	0.00	1	32.05	32.20	-1	258	-0.39%
2018/08/31	1	32.10	0	0.00	32.25	1	261	0.38%
2018/08/15	0	0.00	2	32.95	33.00	-2	296	-0.67%
2018/08/13	0	0.00	3	33.27	32.80	-3	303	-0.99%
2018/06/25	1	37.60	2	37.25	37.00	-1	977	-0.10%
2018/06/22	8	37.45	0	0.00	38.50	8	959	0.83%
2018/06/21	1	34.15	0	0.00	35.60	1	923	0.11%
2018/06/04	0	0.00	20	33.94	33.60	-20	973	-2.05%
2018/05/28	0	0.00	3	31.90	31.90	-3	977	-0.31%
2018/05/16	0	0.00	1	33.45	34.20	-1	1,019	-0.10%
2018/05/15	1	32.00	0	0.00	32.85	1	1,020	0.10%
2018/05/11	3	34.55	0	0.00	34.60	3	1,048	0.29%
2018/04/27	22	38.70	1	38.70	38.05	21	1,053	1.99%
2018/04/26	2	38.45	4	39.08	39.00	-2	1,040	-0.19%
2018/04/24	0	0.00	1	42.20	43.00	-1	992	-0.10%
2018/04/23	2	42.10	0	0.00	41.60	2	967	0.21%
2018/04/20	1	40.15	2	40.25	40.20	-1	951	-0.11%
2018/04/19	0	0.00	2	42.00	41.20	-2	951	-0.21%
2018/04/18	9	40.13	0	0.00	39.45	9	920	0.98%
2018/04/17	0	0.00	4	41.19	41.00	-4	882	-0.45%