愛普* (6531)-元大-苗栗券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
343.5
漲跌
▼1.0
漲幅
-0.29%
成交量
1,053張
產業
上市半導體類股
604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

愛普* (6531)籌碼相關－元大-苗栗券商分點個股進出

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-苗栗券商分點個股進出
元大-苗栗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
2024/06/12	0	0.00	1	349.50	343.50	-1	2,352	-0.04%
2024/06/11	1	346.50	0	0.00	344.50	1	2,435	0.04%
2024/06/07	0	0.00	1	354.50	355.00	-1	2,512	-0.04%
2024/06/06	4.1	348.76	0	0.00	346.00	4.1	2,530	0.16%
2024/06/05	4	363.63	2	367.00	361.50	2	2,511	0.08%
2024/06/04	14	376.54	13	376.65	366.00	1	2,541	0.04%
2024/06/03	4	353.00	3	355.50	356.50	1	2,526	0.04%
2024/05/31	3	354.17	0	0.00	345.00	3	2,684	0.11%
2024/05/30	0	0.00	0.1	359.00	359.00	-0.1	2,728	0.00%
2024/05/29	2	360.50	1	364.50	358.00	1	2,854	0.04%
2024/05/28	0	0.00	4	358.50	363.00	-4	2,975	-0.13%
2024/05/27	0	0.00	2	350.00	349.00	-2	3,004	-0.07%
2024/05/23	1	344.00	0	0.00	338.50	1	3,091	0.03%
2024/05/21	1	345.00	0	0.00	344.50	1	3,274	0.03%
2024/05/20	1	350.50	2	356.50	352.00	-1	3,301	-0.03%
2024/05/17	1	351.50	0	0.00	347.00	1	3,349	0.03%
2024/05/16	1	354.00	1	350.00	354.00	0	3,400	0.00%
2024/05/14	1	354.00	1	357.50	354.00	0	3,520	0.00%
2024/05/13	0	343.50	0	0.00	346.50	0	3,562	0.00%
2024/05/10	0.1	340.50	0	0.00	342.50	0.1	3,599	0.00%
2024/05/09	4.1	354.36	1	349.50	349.50	3.1	3,574	0.09%
2024/05/08	0.2	365.44	0	0.00	366.00	0.2	3,565	0.01%
2024/05/07	3	374.50	1	364.50	366.50	2	3,619	0.06%
2024/05/06	2	381.00	3	382.67	380.50	-1	3,673	-0.03%
2024/05/03	3	375.33	3	380.17	373.50	0	3,668	0.00%
2024/05/02	3	375.00	1	381.00	373.50	2	3,706	0.05%
2024/04/30	0.1	372.50	0	0.00	380.00	0.1	3,802	0.00%
2024/04/26	1	376.00	4	367.63	371.00	-3	3,896	-0.08%
2024/04/25	1	355.50	0	0.00	354.00	1	3,937	0.03%
2024/04/24	1	360.50	2	363.00	365.50	-1	4,013	-0.02%
2024/04/23	0	352.00	1	352.50	354.00	-1	4,086	-0.02%
2024/04/22	0	0.00	0	356.50	345.00	0	4,172	0.00%
2024/04/19	0	0.00	0	361.50	360.50	0	4,317	0.00%
2024/04/18	1	383.50	1	386.50	383.00	0	4,479	0.00%
2024/04/17	0.1	380.50	0	0.00	383.00	0.1	4,559	0.00%
2024/04/15	2.1	383.94	0	0.00	376.50	2.1	4,570	0.05%
2024/04/12	0.1	389.55	0	0.00	388.00	0.1	4,622	0.00%
2024/04/11	0.1	395.00	0	0.00	395.00	0.1	4,776	0.00%
2024/04/09	5	395.50	0	0.00	395.00	5	4,875	0.10%
2024/04/08	3.1	402.78	1	409.00	402.00	2.1	4,896	0.04%
2024/04/03	1	404.50	2	412.75	412.00	-1	4,898	-0.02%
2024/04/02	4	408.63	1	413.50	408.00	3	4,923	0.06%
2024/04/01	4	405.63	8	409.38	408.00	-4	4,955	-0.08%
2024/03/29	4	398.00	3	401.50	401.50	1	4,973	0.02%
2024/03/27	1.1	394.57	0	0.00	392.00	1.1	5,034	0.02%
2024/03/26	2.1	400.24	1	403.00	394.00	1.1	5,043	0.02%
2024/03/21	1	401.00	1	405.50	405.50	0	5,066	0.00%
2024/03/20	1	394.55	1	399.50	395.00	0	5,142	0.00%
2024/03/19	2.1	405.73	2	407.00	402.50	0.1	5,223	0.00%
2024/03/18	0.1	406.50	0	0.00	407.00	0.1	5,232	0.00%
2024/03/14	5	410.60	3	415.17	404.50	2	5,365	0.04%
2024/03/13	1.1	402.68	0	0.00	405.00	1.1	5,337	0.02%
2024/03/12	3	437.83	0	0.00	431.50	3	5,314	0.06%
2024/03/11	0	0.00	1	441.50	443.00	-1	5,379	-0.02%
2024/03/08	5	433.80	3	436.33	431.00	2	5,373	0.04%
2024/03/07	0.1	453.21	10	435.00	435.00	-9.9	5,403	-0.18%
2024/03/06	17.2	470.39	1	452.50	450.00	16.2	5,385	0.30%
2024/03/05	4.1	484.83	5	486.00	490.00	-1	5,289	-0.02%
2024/03/04	7	490.50	3	495.67	491.50	4	5,354	0.07%
2024/03/01	1	480.00	2	473.29	477.50	-1	5,262	-0.02%
2024/02/29	1	442.50	6	449.33	455.00	-5	5,158	-0.10%
2024/02/27	5	444.10	3	449.00	438.00	2	5,104	0.04%
2024/02/26	0	439.00	1	438.50	436.50	-1	5,085	-0.02%
2024/02/23	0.1	442.67	0	0.00	439.50	0.1	5,116	0.00%
2024/02/22	4.1	453.70	0	0.00	450.00	4.1	5,122	0.08%
2024/02/21	1.1	469.01	0	0.00	464.00	1.1	5,064	0.02%
2024/02/20	2	476.00	2	479.50	470.50	0	5,206	0.00%
2024/02/19	4.1	475.23	0	0.00	470.00	4.1	5,224	0.08%
2024/02/16	1	480.50	1	480.00	480.00	0	5,375	0.00%
2024/02/15	4.2	484.28	2	483.93	483.50	2.2	5,427	0.04%
2024/02/05	8.2	508.55	1	517.00	497.00	7.2	5,456	0.13%
2024/02/02	4.1	521.23	2	530.00	518.00	2.1	5,458	0.04%
2024/02/01	1.1	518.76	0	0.00	517.00	1.1	5,464	0.02%
2024/01/31	1	527.00	9	529.22	523.00	-8	5,549	-0.14%
2024/01/30	4.1	519.24	0.1	528.00	523.00	4	5,604	0.07%
2024/01/29	0.1	491.40	3.3	510.08	519.00	-3.2	5,712	-0.06%
2024/01/25	0.1	495.00	0	0.00	494.00	0.1	6,221	0.00%
2024/01/24	2.1	505.60	1	498.05	498.00	1.1	6,216	0.02%
2024/01/23	2.1	522.71	1	530.00	520.00	1.1	6,214	0.02%
2024/01/22	2.1	526.14	5.1	533.83	526.00	-3	6,250	-0.05%
2024/01/19	5	520.80	2	519.07	519.00	3	6,245	0.05%
2024/01/18	4.1	528.69	1	516.00	516.00	3.1	6,244	0.05%
2024/01/17	0	0.00	1.1	541.57	534.00	-1.1	6,280	-0.02%
2024/01/16	8.1	538.54	4.1	545.91	544.00	4	6,243	0.06%
2024/01/15	10.1	526.34	10.1	535.97	539.00	0.1	6,189	0.00%
2024/01/12	5.1	512.19	17.1	518.83	514.00	-12	6,097	-0.20%
2024/01/11	3	497.85	3.1	499.83	497.50	0	5,954	0.00%
2024/01/10	0	0.00	2	492.21	489.00	-2	5,980	-0.03%
2024/01/09	3	488.00	3	488.83	485.00	0	6,081	0.00%
2024/01/08	1	485.50	2	487.99	484.50	-1	6,191	-0.02%
2024/01/05	1.1	482.68	20.1	483.61	498.00	-19	6,207	-0.31%
2024/01/04	2	464.75	1	463.00	467.00	1	6,150	0.02%
2024/01/03	2	467.75	5	470.70	472.00	-3	6,226	-0.05%
2024/01/02	2	460.75	0	0.00	459.50	2	6,177	0.03%
2023/12/29	12	470.00	1	470.50	469.00	11	6,217	0.18%
2023/12/28	3	468.00	9	465.94	465.50	-6	6,290	-0.10%
2023/12/27	7	467.57	8	469.81	472.00	-1	6,397	-0.02%
2023/12/26	1	459.50	2	463.50	462.00	-1	6,452	-0.02%
2023/12/25	1	455.50	0	0.00	456.50	1	6,524	0.02%
2023/12/22	1	446.00	4	453.38	457.50	-3	6,603	-0.05%
2023/12/21	0	0.00	2	444.00	444.00	-2	6,757	-0.03%
2023/12/20	2	443.25	1	447.50	439.00	1	6,967	0.01%
2023/12/19	3	439.83	0	0.00	439.00	3	7,147	0.04%
2023/12/18	2	452.50	1	459.52	449.50	1	7,374	0.01%
2023/12/15	4.1	460.48	5.2	463.87	452.50	-1.1	7,559	-0.01%
2023/12/14	3.1	456.70	6.1	458.08	460.50	-3	7,734	-0.04%
2023/12/13	5	443.30	4	444.75	446.00	1	7,865	0.01%
2023/12/12	3	444.17	6.2	447.15	443.50	-3.2	8,084	-0.04%
2023/12/11	12	436.96	1	436.00	430.00	11	8,065	0.14%
2023/12/08	2	439.50	2	446.00	440.50	0	8,053	0.00%
2023/12/07	2	435.77	0	440.00	436.00	2	8,039	0.02%
2023/12/06	1.2	449.36	0	0.00	436.50	1.2	8,040	0.01%
2023/12/05	0	452.70	0.1	452.79	452.00	0	8,017	0.00%
2023/12/04	2	467.25	1	460.20	460.00	1	8,050	0.01%
2023/12/01	0.1	469.17	1.1	469.92	469.00	-1	8,097	-0.01%
2023/11/30	3.2	468.23	0.3	468.76	468.00	2.9	8,371	0.03%
2023/11/29	2.3	454.45	4.1	456.22	471.00	-1.8	8,353	-0.02%
2023/11/28	2	441.54	7.1	439.19	444.50	-5	8,260	-0.06%
2023/11/27	1	441.50	0	0.00	430.50	1	8,247	0.01%
2023/11/24	1	449.50	0	0.00	447.00	1	8,267	0.01%
2023/11/22	5.1	453.31	5.2	452.47	452.50	-0.1	8,260	0.00%
2023/11/21	3.2	454.11	2.2	455.68	447.50	1	8,236	0.01%
2023/11/20	1.2	450.04	0.7	453.24	449.50	0.5	8,221	0.01%
2023/11/17	4.8	446.36	11.3	448.32	456.00	-6.6	8,215	-0.08%
2023/11/16	5.1	440.95	2.3	440.67	435.00	2.8	8,146	0.03%
2023/11/15	5.6	446.40	4.7	450.13	444.00	0.8	8,111	0.01%
2023/11/14	3.1	422.56	3.2	425.08	432.50	-0.1	7,988	0.00%
2023/11/13	5.2	420.52	8.3	422.05	422.00	-3.1	7,990	-0.04%
2023/11/10	2.1	406.33	3.5	408.71	409.50	-1.4	7,913	-0.02%
2023/11/09	0.2	411.50	0.3	409.90	410.00	-0.1	7,901	0.00%
2023/11/08	6.7	419.66	2.2	413.72	411.00	4.5	7,892	0.06%
2023/11/07	2.2	415.76	3.1	418.24	420.00	-1	7,807	-0.01%
2023/11/06	6.1	409.46	6.3	411.80	416.00	-0.2	7,822	0.00%
2023/11/03	9.4	396.64	11.1	404.46	410.00	-1.8	7,733	-0.02%
2023/11/02	6.1	384.29	10.2	381.24	397.50	-4.1	7,425	-0.05%
2023/11/01	2	362.50	1.1	361.18	361.50	0.9	7,250	0.01%
2023/10/31	6.1	370.31	3.2	377.02	357.00	3	7,338	0.04%
2023/10/30	4.1	369.10	8	374.38	375.50	-3.9	7,436	-0.05%
2023/10/27	4.2	365.81	0.1	365.00	361.50	4.1	7,542	0.05%
2023/10/26	3.2	372.93	1.1	369.52	368.00	2.2	7,878	0.03%
2023/10/25	1.1	374.38	5	382.10	382.50	-4	8,188	-0.05%
2023/10/24	0	366.00	0	0.00	368.50	0	8,301	0.00%
2023/10/23	2	367.50	1.2	373.08	366.00	0.8	8,311	0.01%
2023/10/20	3	367.33	3.1	369.13	377.50	-0.1	8,316	0.00%
2023/10/19	2.3	370.76	2	371.75	374.50	0.3	8,260	0.00%
2023/10/18	6	377.50	2	373.75	370.00	4	8,229	0.05%
2023/10/17	4	380.38	8.3	383.13	383.00	-4.3	8,177	-0.05%
2023/10/16	8	376.44	4	373.75	372.50	4	8,093	0.05%
2023/10/13	4	383.00	3	384.67	390.00	1	7,975	0.01%
2023/10/12	2	378.25	6	383.33	389.50	-4	7,929	-0.05%
2023/10/11	6	381.75	4	385.50	372.00	2	7,905	0.03%
2023/10/06	2	381.50	2	379.25	379.00	0	7,881	0.00%
2023/10/05	1	391.50	1	388.00	383.50	0	7,902	0.00%
2023/10/04	4	381.25	4	383.00	386.00	0	7,885	0.00%
2023/10/03	14.1	394.54	14.2	392.95	387.50	0	7,826	0.00%
2023/10/02	6.3	394.40	10.6	395.70	396.00	-4.4	7,716	-0.06%
2023/09/28	7.5	387.67	2.7	384.67	383.00	4.8	7,663	0.06%
2023/09/27	4.5	384.15	6.5	386.21	392.00	-2	7,630	-0.03%
2023/09/26	10	393.35	6.2	389.80	385.50	3.9	7,582	0.05%
2023/09/25	9.2	391.51	11.1	394.94	395.50	-1.9	7,406	-0.03%
2023/09/22	9	377.00	9	381.32	386.00	0	7,204	0.00%
2023/09/21	9	376.51	15	378.70	382.00	-6	7,053	-0.09%
2023/09/20	9	370.95	6	370.33	373.50	3	6,807	0.04%
2023/09/19	8	374.19	7	375.71	360.50	1	6,628	0.02%
2023/09/18	3	366.17	3.2	370.80	371.50	-0.2	6,398	0.00%
2023/09/15	5.4	364.88	8.2	362.20	363.00	-2.9	6,188	-0.05%
2023/09/14	3.3	339.26	7.3	342.42	348.00	-4	5,976	-0.07%
2023/09/13	4.1	328.95	4	331.13	331.50	0.1	5,888	0.00%
2023/09/12	4.1	326.62	4	330.38	327.00	0.1	5,869	0.00%
2023/09/11	1.4	338.00	2	330.75	325.50	-0.6	5,939	-0.01%
2023/09/08	5	345.10	5	344.10	339.00	0	5,925	0.00%
2023/09/07	8	352.13	5	352.70	350.00	3	5,965	0.05%
2023/09/06	8	355.75	11.1	358.14	351.50	-3.1	5,970	-0.05%
2023/09/05	27.1	367.27	25.5	363.40	354.00	1.6	5,888	0.03%
2023/09/04	2	345.00	4.3	351.26	353.00	-2.3	5,656	-0.04%
2023/09/01	3	325.82	2	334.00	321.00	1	5,696	0.02%
2023/08/31	10.1	330.68	6	330.50	328.00	4.1	5,764	0.07%
2023/08/30	3.1	330.21	5	330.10	330.50	-2	5,788	-0.03%
2023/08/28	4.1	321.47	2	321.00	321.00	2.1	6,021	0.03%
2023/08/25	7.1	325.32	13	330.58	327.00	-5.9	6,389	-0.09%
2023/08/24	9	333.89	5.2	336.08	328.50	3.8	6,525	0.06%
2023/08/23	4	324.25	4	328.38	332.00	0	6,597	0.00%
2023/08/22	6.1	332.32	4	333.00	329.00	2.1	6,661	0.03%
2023/08/21	1.1	318.64	2	324.50	322.00	-0.9	6,737	-0.01%
2023/08/18	5.3	323.52	1	329.00	315.50	4.3	6,747	0.06%
2023/08/17	2	330.28	5.5	330.55	334.00	-3.5	6,739	-0.05%
2023/08/16	2	320.25	4	321.25	321.00	-2	6,719	-0.03%
2023/08/15	3	317.67	3	320.00	317.50	0	6,849	0.00%
2023/08/14	1	313.52	0	0.00	314.50	1	6,979	0.01%
2023/08/10	4.1	336.45	3	335.50	327.00	1.1	6,969	0.02%
2023/08/09	7	351.99	4	354.88	345.00	3	6,893	0.04%
2023/08/08	4	351.75	3	355.83	351.00	1	6,853	0.01%
2023/08/07	0.1	346.00	4	352.50	356.00	-3.9	6,835	-0.06%
2023/08/04	14.1	347.31	12	346.33	343.00	2.1	6,781	0.03%
2023/08/02	6	372.52	3.1	359.66	348.00	2.9	6,690	0.04%
2023/08/01	5.1	383.56	5	383.30	386.50	0.1	6,568	0.00%
2023/07/31	11.1	390.26	15.2	385.09	381.50	-4.1	6,503	-0.06%
2023/07/28	2.2	368.73	4	379.50	379.50	-1.8	6,140	-0.03%
2023/07/27	1	343.50	3.1	335.49	345.00	-2.1	5,791	-0.04%
2023/07/26	3.1	312.56	2.1	312.24	314.00	1	5,613	0.02%
2023/07/25	0	0.00	4	310.13	310.50	-4	5,615	-0.07%
2023/07/24	0	0.00	1	305.00	300.00	-1	5,623	-0.02%
2023/07/21	2	294.75	2	299.00	307.50	0	5,689	0.00%
2023/07/20	2.1	309.90	1	308.00	305.50	1.1	5,775	0.02%
2023/07/19	1	314.50	3	317.00	316.50	-2	5,780	-0.03%
2023/07/18	1	308.50	0	0.00	308.50	1	5,807	0.02%
2023/07/17	0	0.00	1	316.50	316.50	-1	5,838	-0.02%
2023/07/14	9	326.56	1	317.00	315.00	8	5,845	0.14%
2023/07/13	0.1	325.00	7	322.71	324.50	-6.9	5,826	-0.12%
2023/07/12	7	320.00	5	321.00	316.00	2	5,775	0.03%
2023/07/11	1	327.00	2	327.50	320.50	-1	5,785	-0.02%
2023/07/07	0	0.00	2	306.50	310.00	-2	5,846	-0.03%
2023/07/06	2	318.25	1	320.00	315.00	1	5,865	0.02%
2023/07/05	3	316.00	4	319.63	323.50	-1	5,874	-0.02%
2023/07/04	1	316.00	3	305.83	316.00	-2	5,886	-0.03%
2023/07/03	4	301.63	1	301.50	301.00	3	5,901	0.05%
2023/06/30	2	301.25	0	0.00	304.00	2	5,996	0.03%
2023/06/29	2.1	295.95	8	297.94	300.00	-5.9	6,035	-0.10%
2023/06/28	4.1	292.96	1	291.00	291.00	3.1	6,079	0.05%
2023/06/27	1.3	293.12	0	0.00	292.50	1.3	6,179	0.02%
2023/06/26	2.4	301.70	1	297.50	296.50	1.4	6,191	0.02%
2023/06/21	2.6	321.16	0	0.00	311.50	2.6	6,270	0.04%
2023/06/20	6	329.67	4	328.00	322.50	2	6,406	0.03%
2023/06/16	7	335.57	3	336.17	331.50	4	6,804	0.06%
2023/06/15	2	339.25	1	340.00	337.50	1	7,098	0.01%
2023/06/13	4	341.50	5	340.80	337.00	-1	7,439	-0.01%
2023/06/12	3	335.17	4.3	334.40	333.00	-1.3	7,583	-0.02%
2023/06/08	2.3	326.15	1	328.50	323.50	1.3	7,780	0.02%
2023/06/07	4	342.50	5	343.30	339.00	-1	7,849	-0.01%
2023/06/05	2	336.25	3	335.50	328.50	-1	8,003	-0.01%
2023/06/02	6	349.83	6	342.19	336.00	0	8,006	0.00%
2023/06/01	8	341.95	4	342.38	348.50	4	7,925	0.05%
2023/05/31	16	350.31	23	346.04	340.00	-7	8,057	-0.09%
2023/05/30	7	332.50	6	334.50	332.00	1	7,784	0.01%
2023/05/29	3	323.83	4.1	324.28	328.50	-1.1	7,820	-0.01%
2023/05/26	3	321.33	4	317.00	310.50	-1	7,933	-0.01%
2023/05/25	17	328.76	12	324.83	317.50	5	8,093	0.06%
2023/05/23	1	313.00	1	309.00	310.00	0	8,320	0.00%
2023/05/22	3	313.17	3	307.34	304.50	0	8,621	0.00%
2023/05/19	6	308.41	9	310.22	311.50	-3	8,783	-0.03%
2023/05/18	7	300.86	8.1	300.61	304.50	-1.1	8,778	-0.01%
2023/05/16	1	283.00	0.1	289.00	280.00	1	8,767	0.01%
2023/05/15	1.1	276.23	0	0.00	276.00	1.1	8,856	0.01%
2023/05/12	2	280.75	1	286.00	286.00	1	8,969	0.01%
2023/05/11	1	282.00	2	282.25	278.00	-1	9,121	-0.01%
2023/05/10	1	277.50	1	279.00	282.00	0	9,270	0.00%
2023/05/09	1	282.00	1	278.50	277.50	0	9,322	0.00%
2023/05/08	2	290.75	2	286.00	283.00	0	9,412	0.00%
2023/05/05	2	288.00	2	282.50	283.00	0	9,555	0.00%
2023/05/04	1.3	276.38	1	275.50	276.00	0.3	9,619	0.00%
2023/05/03	2.2	279.43	3	277.67	275.50	-0.8	9,693	-0.01%
2023/05/02	6.2	283.59	5	285.40	283.50	1.2	9,732	0.01%
2023/04/28	1.3	276.44	1	278.00	279.50	0.3	9,742	0.00%
2023/04/27	0	274.00	0	0.00	273.50	0	9,691	0.00%
2023/04/26	1	270.99	1	269.17	271.50	0	9,643	0.00%
2023/04/25	2	272.00	2	273.25	272.00	0	9,564	0.00%
2023/04/24	0.1	293.06	0	0.00	290.50	0.1	9,456	0.00%
2023/04/20	0.2	301.31	0	0.00	301.00	0.2	9,374	0.00%
2023/04/19	2.3	309.59	2	308.50	303.50	0.3	9,346	0.00%
2023/04/17	0	0.00	0	315.50	315.00	0	9,266	0.00%
2023/04/14	2	314.75	2.2	312.25	313.00	-0.2	9,239	0.00%
2023/04/13	2	318.75	1	311.50	311.00	1	9,183	0.01%
2023/04/12	3	323.50	2	327.25	325.50	1	9,112	0.01%
2023/04/11	2	327.00	4	323.13	320.00	-2	9,043	-0.02%
2023/04/10	1	330.00	2	325.75	326.00	-1	9,013	-0.01%
2023/04/07	1	327.00	2	325.25	324.50	-1	8,947	-0.01%
2023/04/06	1	318.00	1	322.00	323.00	0	8,877	0.00%
2023/03/31	7.2	318.45	6	319.92	324.00	1.2	8,813	0.01%
2023/03/30	5	313.60	5.1	312.81	310.50	-0.1	8,695	0.00%
2023/03/29	1	316.74	2	305.75	306.00	-1	8,645	-0.01%
2023/03/28	2	323.00	4	326.38	315.00	-2	8,601	-0.02%
2023/03/27	2.3	322.83	1.1	317.24	316.50	1.2	8,485	0.01%
2023/03/24	4	335.38	5	333.80	325.50	-1	8,469	-0.01%
2023/03/23	5	329.50	2	329.50	334.50	3	8,363	0.04%
2023/03/22	4	329.87	2	324.00	323.50	2	8,242	0.02%
2023/03/21	5	330.10	5	323.20	325.00	0	8,118	0.00%
2023/03/20	7	317.14	7.1	315.54	324.50	-0.1	7,812	0.00%
2023/03/17	6.1	306.54	6	303.08	303.50	0.1	7,499	0.00%
2023/03/16	3	295.33	3.1	296.02	296.00	-0.1	7,232	0.00%
2023/03/15	9	302.17	9	300.67	295.00	0	7,106	0.00%
2023/03/14	2.1	295.46	8	292.39	289.00	-5.9	6,909	-0.09%
2023/03/13	9	292.89	4	292.84	297.00	5	6,875	0.07%
2023/03/10	2	290.00	0	292.00	291.50	2	6,741	0.03%
2023/03/09	7	296.14	13.1	295.47	295.00	-6.1	6,660	-0.09%
2023/03/08	4	284.25	3	283.33	283.50	1	6,405	0.02%
2023/03/07	2	284.50	0	284.50	281.50	2	6,414	0.03%
2023/03/06	1	284.00	0	0.00	280.50	1	6,421	0.02%
2023/03/03	5.1	287.64	9.1	286.77	283.00	-4	6,468	-0.06%
2023/03/02	4	290.88	3	292.67	287.00	1	6,412	0.02%
2023/03/01	5.1	287.44	7.1	291.10	290.00	-2	6,335	-0.03%
2023/02/24	11.1	288.25	5	282.32	283.00	6.1	6,277	0.10%
2023/02/23	5	276.75	7.1	281.08	289.50	-2.1	6,234	-0.03%
2023/02/22	4.1	271.42	1.2	267.98	266.50	2.9	6,186	0.05%
2023/02/21	1	283.50	1	278.00	281.50	0	6,136	0.00%
2023/02/20	7	270.07	8.1	272.35	280.00	-1.1	6,047	-0.02%
2023/02/17	6.1	256.95	5.1	256.75	260.00	1	5,796	0.02%
2023/02/16	4.1	243.30	4	248.75	252.00	0.1	5,679	0.00%
2023/02/15	3	240.32	2	235.75	235.50	1	5,670	0.02%
2023/02/14	1	249.00	1	244.50	246.00	0	5,652	0.00%
2023/02/13	2	249.00	3	251.00	244.00	-1	5,834	-0.02%
2023/02/10	3.1	256.85	4	246.88	247.00	-0.9	5,986	-0.01%
2023/02/09	8.1	268.28	7	264.36	262.00	1.1	5,936	0.02%
2023/02/08	5	255.00	7.1	256.31	268.00	-2.1	5,802	-0.04%
2023/02/07	2	247.24	1	250.00	244.00	1	5,686	0.02%
2023/02/06	3	245.67	3	244.00	245.50	0	5,694	0.00%
2023/02/03	5.1	237.42	7.1	241.06	247.50	-2	5,663	-0.04%
2023/02/02	3	227.33	3.1	229.89	233.50	-0.1	5,633	0.00%
2023/02/01	2	212.00	3	216.17	219.00	-1	5,538	-0.02%
2023/01/31	0	0.00	0.3	207.90	210.00	-0.3	5,479	0.00%
2023/01/30	1	197.00	2.1	199.80	201.50	-1.1	5,428	-0.02%
2023/01/13	2	188.75	1	183.50	183.00	1	5,575	0.02%
2023/01/12	7.1	187.76	6	187.25	186.00	1.1	5,579	0.02%
2023/01/11	5	188.20	5	189.20	190.00	0	5,572	0.00%
2023/01/10	1	188.00	1.1	187.50	188.00	-0.1	5,560	0.00%
2023/01/09	1	185.50	1.1	188.95	186.50	-0.1	5,541	0.00%
2023/01/06	0	0.00	2	182.00	182.00	-2	5,521	-0.04%
2023/01/05	2	177.00	2	177.25	175.00	0	5,521	0.00%
2023/01/03	1	171.00	2	172.50	174.00	-1	5,563	-0.02%
2022/12/29	0	0.00	1	165.00	168.00	-1	5,567	-0.02%
2022/12/28	3	170.67	1	165.50	166.50	2	5,593	0.04%
2022/12/20	1	181.50	1	173.50	172.00	0	5,756	0.00%
2022/12/16	0	0.00	0.2	182.00	181.00	-0.2	5,766	0.00%
2022/12/15	1	188.50	1	186.00	186.00	0	5,749	0.00%
2022/12/14	5	185.20	5	186.90	190.50	0	5,737	0.00%
2022/12/12	1	185.00	1	185.50	186.00	0	5,677	0.00%
2022/12/09	2	188.25	2	188.25	186.50	0	5,677	0.00%
2022/12/08	1	188.00	0	0.00	187.00	1	5,682	0.02%
2022/12/07	0.1	191.07	2	189.25	187.50	-1.9	5,668	-0.03%
2022/12/06	2.2	201.30	2	199.25	195.50	0.2	5,611	0.00%
2022/12/05	14	212.43	15	209.87	207.00	-1	5,568	-0.02%
2022/12/02	2	209.00	3	208.00	209.00	-1	5,496	-0.02%
2022/12/01	3	204.17	2	206.75	206.50	1	5,505	0.02%
2022/11/30	3	201.67	2	200.00	198.00	1	5,487	0.02%
2022/11/29	4	199.00	3	199.50	199.00	1	5,520	0.02%
2022/11/28	12	204.92	14	204.32	202.00	-2	5,519	-0.04%
2022/11/25	7	208.64	8	208.94	207.50	-1	5,661	-0.02%
2022/11/24	7	208.43	6	213.08	213.50	1	5,546	0.02%
2022/11/23	6	199.17	7	200.21	199.00	-1	5,324	-0.02%
2022/11/22	15	203.00	15	198.10	197.00	0	5,282	0.00%
2022/11/21	5.1	207.34	5	209.00	207.00	0.1	5,187	0.00%
2022/11/18	7	192.21	8	197.94	203.00	-1	5,054	-0.02%
2022/11/17	6	190.34	6	190.75	191.00	0	4,838	0.00%
2022/11/16	4.1	182.03	4	185.88	192.50	0.1	4,733	0.00%
2022/11/15	6	175.25	6	176.67	180.50	0	4,545	0.00%
2022/11/14	6	180.33	5	180.00	179.50	1	4,463	0.02%
2022/11/11	2	179.75	2	176.50	175.50	0	4,397	0.00%
2022/11/10	2	172.00	1	171.50	171.00	1	4,261	0.02%
2022/11/09	4	175.00	3	178.50	177.00	1	4,222	0.02%
2022/11/08	1.1	167.98	3.1	178.53	169.00	-2	4,037	-0.05%
2022/11/07	2	159.50	2	160.25	164.50	0	3,854	0.00%
2022/11/04	3	160.50	3	158.83	158.00	0	3,799	0.00%
2022/11/03	3	155.17	4	157.00	159.00	-1	3,761	-0.03%
2022/11/02	10	151.90	9	156.39	155.50	1	3,700	0.03%
2022/11/01	2	151.25	2	152.50	153.00	0	3,633	0.00%
2022/10/31	4	143.50	4	145.63	151.00	0	3,568	0.00%
2022/10/28	3	142.50	2	142.25	139.00	1	3,427	0.03%
2022/10/27	2	145.25	2	139.75	147.00	0	3,392	0.00%
2022/10/26	2	139.00	2	138.50	137.50	0	3,406	0.00%
2022/10/25	1	148.50	1	141.00	140.00	0	3,459	0.00%
2022/10/24	1.1	154.41	1.1	160.50	150.50	0	3,371	0.00%
2022/10/20	2	146.00	2	148.25	153.00	0	3,310	0.00%
2022/10/19	1	152.50	1	149.50	148.50	0	3,323	0.00%
2022/10/18	2	152.50	2	151.50	152.50	0	3,327	0.00%
2022/10/17	0	0.00	1	143.50	149.00	-1	3,405	-0.03%
2022/10/12	2	145.50	2	146.25	145.50	0	3,562	0.00%
2022/10/07	1	160.00	1	160.50	157.00	0	3,625	0.00%
2022/10/06	1	160.50	1.1	162.00	161.00	-0.1	3,655	0.00%
2022/10/05	2.1	159.45	2	159.00	158.50	0.1	3,665	0.00%
2022/10/04	3	157.83	2	160.00	158.50	1	3,686	0.03%
2022/10/03	1	152.00	1	152.50	153.00	0	3,673	0.00%
2022/09/30	1	153.50	2	144.25	153.00	-1	3,686	-0.03%
2022/09/29	2	149.50	2	148.50	147.00	0	3,690	0.00%
2022/09/28	2	151.00	2	150.00	146.00	0	3,721	0.00%
2022/09/27	2	153.25	3	152.83	155.00	-1	3,758	-0.03%
2022/09/26	1	152.00	1	157.50	149.00	0	3,792	0.00%
2022/09/23	2	164.75	3	163.67	161.50	-1	3,850	-0.03%
2022/09/22	2	164.76	2	166.75	166.50	0	3,904	0.00%
2022/09/21	2	168.00	2	167.25	168.50	0	3,906	0.00%
2022/09/20	1	172.50	1	169.00	169.00	0	3,926	0.00%
2022/09/19	2	170.75	2	169.50	168.50	0	3,966	0.00%
2022/09/16	2	174.75	2	174.50	170.50	0	3,991	0.00%
2022/09/15	3	175.50	3	178.17	175.50	0	4,028	0.00%
2022/09/14	2	170.50	2	169.25	174.50	0	4,052	0.00%
2022/09/13	2	177.75	1	176.00	176.50	1	4,056	0.02%
2022/09/12	2	176.00	2	176.75	175.00	0	4,086	0.00%
2022/09/08	2	172.25	3	173.00	172.50	-1	4,101	-0.02%
2022/09/07	6	173.83	6	172.08	171.00	0	4,104	0.00%
2022/09/06	1	182.00	4	185.88	178.50	-3	4,071	-0.07%
2022/09/05	3	195.83	0	0.00	190.00	3	4,054	0.07%
2022/09/02	7	207.79	4	205.13	201.00	3	4,027	0.07%
2022/09/01	7	211.86	5	213.90	205.50	2	3,975	0.05%
2022/08/30	1	196.00	2	197.00	196.50	-1	3,878	-0.03%
2022/08/26	1	213.50	2	206.75	205.00	-1	3,956	-0.03%
2022/08/25	6	211.08	6	208.83	208.00	0	4,060	0.00%
2022/08/24	1	202.00	2	198.25	198.50	-1	4,090	-0.02%
2022/08/23	2	199.75	2	200.25	200.50	0	4,129	0.00%
2022/08/22	1	200.50	3	204.83	200.00	-2	4,201	-0.05%
2022/08/19	2	209.75	1.7	210.66	206.00	0.3	4,237	0.01%
2022/08/18	4	210.63	2	210.00	209.00	2	4,252	0.05%
2022/08/17	1	206.50	1	208.00	206.50	0	4,228	0.00%
2022/08/16	1	208.00	1	205.00	205.00	0	4,264	0.00%
2022/08/15	5	207.60	10	208.40	210.00	-5	4,273	-0.12%
2022/08/12	4	197.88	4	197.00	200.00	0	4,316	0.00%
2022/08/11	4	189.50	5	190.00	190.00	-1	4,317	-0.02%
2022/08/10	2	186.25	2	188.00	183.00	0	4,331	0.00%
2022/08/09	2	189.25	2	190.25	190.50	0	4,396	0.00%
2022/08/08	1	188.00	0	0.00	189.50	1	4,566	0.02%
2022/08/05	4.5	193.78	4	195.00	193.00	0.5	4,787	0.01%
2022/08/04	3	189.67	3	186.00	191.50	0	4,911	0.00%
2022/08/03	6	192.58	5	191.90	189.00	1	4,892	0.02%
2022/08/02	2	191.75	1	194.50	190.50	1	4,873	0.02%
2022/08/01	2	205.75	3	204.50	204.00	-1	4,837	-0.02%
2022/07/29	3.2	201.84	2	203.75	201.00	1.2	4,791	0.02%
2022/07/28	4	205.00	4	201.75	198.00	0	4,824	0.00%
2022/07/27	3	199.50	1	201.50	202.00	2	4,829	0.04%
2022/07/26	2	204.25	2	201.25	199.50	0	4,878	0.00%
2022/07/25	4	210.25	4	209.63	210.50	0	4,856	0.00%
2022/07/22	8	220.88	6	215.08	213.00	2	4,860	0.04%
2022/07/21	4	215.00	3	217.00	219.00	1	4,805	0.02%
2022/07/20	10	214.85	15	213.53	212.50	-5	4,748	-0.11%
2022/07/19	2	205.00	3	202.00	203.00	-1	4,654	-0.02%
2022/07/18	3	210.67	4	210.75	207.50	-1	4,662	-0.02%
2022/07/15	5	201.20	4	203.00	206.00	1	4,587	0.02%
2022/07/14	5	201.50	0	204.00	201.50	5	4,559	0.11%
2022/07/13	1	195.00	0	0.00	194.50	1	4,542	0.02%
2022/07/12	0.1	194.00	0	0.00	191.00	0.1	4,551	0.00%
2022/07/11	2	200.25	2.1	199.90	200.50	-0.1	4,544	0.00%
2022/07/08	2	201.00	4	204.13	202.50	-2	4,523	-0.04%
2022/07/07	5	196.70	4	194.38	199.00	1	4,484	0.02%
2022/07/06	4	197.13	4	197.63	190.50	0	4,453	0.00%
2022/07/05	0	0.00	1	194.00	198.00	-1	4,428	-0.02%
2022/07/04	2	197.25	1	204.00	198.00	1	4,358	0.02%
2022/07/01	2	208.50	2	209.25	192.50	0	4,302	0.00%
2022/06/30	4	213.00	7	213.07	209.00	-3	4,206	-0.07%
2022/06/29	5	225.40	7	224.79	227.00	-2	4,161	-0.05%
2022/06/28	3	224.00	4	227.00	227.00	-1	4,153	-0.02%
2022/06/27	8	232.13	7	232.07	232.50	1	4,141	0.02%
2022/06/24	8	222.69	6	224.75	221.00	2	4,098	0.05%
2022/06/23	5	220.30	4	220.63	219.50	1	4,074	0.02%
2022/06/22	3.1	225.79	3	223.33	216.50	0.1	4,037	0.00%
2022/06/21	2	234.25	1.1	232.22	233.00	0.9	3,991	0.02%
2022/06/20	2	241.25	3	238.33	235.00	-1	4,000	-0.02%
2022/06/17	2	251.75	6	255.75	255.50	-4	3,966	-0.10%
2022/06/16	10	274.80	9	272.22	257.00	1	3,957	0.03%
2022/06/15	6	270.17	6	271.75	269.50	0	3,963	0.00%
2022/06/14	4	272.75	4	271.13	271.50	0	3,996	0.00%
2022/06/13	2	282.50	2	281.75	274.00	0	4,007	0.00%
2022/06/10	3	298.00	2	297.75	296.50	1	4,041	0.02%
2022/06/09	4	306.75	4	303.25	302.00	0	4,034	0.00%
2022/06/08	16	309.16	13	311.38	307.00	3	4,028	0.07%
2022/06/06	6	301.25	4	299.38	297.50	2	3,947	0.05%
2022/06/02	8	311.56	1	313.50	303.50	7	3,947	0.18%
2022/06/01	1	315.00	3	304.83	321.50	-2	3,855	-0.05%
2022/05/31	3	289.67	3	290.17	292.50	0	3,784	0.00%
2022/05/30	7	288.43	11	289.55	291.50	-4	3,790	-0.11%
2022/05/27	6	277.42	9	278.06	278.50	-3	3,785	-0.08%
2022/05/26	6	274.00	8	274.56	270.00	-2	3,826	-0.05%
2022/05/25	3	269.67	1	271.50	273.00	2	3,845	0.05%
2022/05/24	2	276.50	1	277.00	264.50	1	3,919	0.03%
2022/05/23	5	280.80	4	283.38	277.50	1	3,885	0.03%
2022/05/20	6	279.92	4	279.38	278.50	2	3,894	0.05%
2022/05/19	4	273.75	5	276.90	276.00	-1	3,797	-0.03%
2022/05/18	7	276.29	7.2	270.85	270.00	-0.2	3,717	-0.01%
2022/05/17	7	270.00	6	271.67	274.50	1	3,696	0.03%
2022/05/16	3	283.31	2	267.50	265.50	1	3,666	0.03%
2022/05/13	10	282.30	10	281.60	284.00	0	3,560	0.00%
2022/05/12	6.2	268.45	9	275.56	283.00	-2.8	3,363	-0.08%
2022/05/11	1	250.50	2	252.25	257.50	-1	3,242	-0.03%
2022/05/10	4	243.63	8	244.56	250.00	-4	3,270	-0.12%
2022/05/09	6	242.25	7	239.71	241.00	-1	3,308	-0.03%
2022/05/06	5	246.20	4	244.88	244.00	1	3,311	0.03%
2022/05/05	8	266.06	7	267.07	261.00	1	3,316	0.03%
2022/05/04	2	258.25	1	256.50	256.00	1	3,295	0.03%
2022/05/03	10	264.15	12.1	263.08	264.50	-2.1	3,295	-0.06%
2022/04/29	1	251.00	1	255.50	251.00	0	3,295	0.00%
2022/04/28	5	246.28	6	244.00	247.00	-1	3,425	-0.03%
2022/04/27	0	0.00	1	234.50	242.00	-1	3,497	-0.03%
2022/04/26	1	255.00	1	249.00	247.50	0	3,488	0.00%
2022/04/25	3.1	252.50	2	254.50	251.50	1.1	3,576	0.03%
2022/04/22	1.1	271.79	2	268.00	268.00	-0.9	3,585	-0.03%
2022/04/21	1	280.00	0	0.00	279.00	1	3,597	0.03%
2022/04/20	3	277.33	3	276.17	277.50	0	3,613	0.00%
2022/04/19	1	270.50	2	279.25	270.50	-1	3,630	-0.03%
2022/04/18	5	273.70	4	275.25	274.50	1	3,637	0.03%
2022/04/15	2	265.50	3	269.83	265.00	-1	3,629	-0.03%
2022/04/14	0	0.00	1	282.00	281.50	-1	3,629	-0.03%
2022/04/12	4	289.75	3	287.33	285.00	1	3,685	0.03%
2022/04/08	1	307.50	1	312.50	307.50	0	3,647	0.00%
2022/04/07	1	308.00	0	0.00	306.00	1	3,643	0.03%
2022/04/06	0	316.00	0	0.00	319.00	0	3,636	0.00%
2022/04/01	1	321.00	1	314.50	321.00	0	3,713	0.00%
2022/03/29	0	0.00	7	320.86	319.50	-7	3,778	-0.19%
2022/03/25	0	334.25	2	340.00	330.00	-2	3,875	-0.05%
2022/03/23	9	339.94	10	342.75	335.00	-1	3,921	-0.03%
2022/03/18	1	331.50	2	324.75	331.50	-1	3,965	-0.03%
2022/03/17	6.1	333.95	7	334.72	335.00	-0.9	3,950	-0.02%
2022/03/16	9	315.50	9	314.22	315.00	0	3,908	0.00%
2022/03/15	0	310.80	12	317.83	304.00	-12	3,868	-0.31%
2022/03/14	2	335.00	2	337.00	333.00	0	3,819	0.00%
2022/03/11	0	0.00	3	339.00	337.00	-3	3,851	-0.08%
2022/03/10	4	346.25	4	349.38	348.00	0	3,898	0.00%
2022/03/09	2	349.50	2	338.00	335.00	0	3,975	0.00%
2022/03/08	2	342.00	3	338.50	338.00	-1	3,974	-0.03%
2022/03/07	1	347.00	1	359.50	345.50	0	3,956	0.00%
2022/03/04	3	370.17	3	373.50	372.50	0	3,946	0.00%
2022/03/03	3	381.17	2	375.25	374.50	1	4,001	0.02%
2022/03/02	6	379.50	1	377.00	377.00	5	4,005	0.12%
2022/03/01	13	387.73	15	385.53	392.00	-2	4,088	-0.05%
2022/02/25	2	360.25	3	360.67	362.00	-1	4,024	-0.02%
2022/02/24	2	357.75	11	360.00	343.50	-9	4,005	-0.22%
2022/02/23	1.1	378.62	1	379.50	377.00	0.1	3,949	0.00%
2022/02/22	4	394.88	5.1	384.22	376.00	-1.1	3,991	-0.03%
2022/02/21	1	396.50	2	396.25	397.00	-1	3,977	-0.03%
2022/02/18	1	390.00	1	388.00	392.00	0	4,015	0.00%
2022/02/17	6	395.92	3	395.00	390.00	3	4,078	0.07%
2022/02/16	6	405.92	4.2	403.23	401.50	1.8	4,137	0.04%
2022/02/15	6	394.00	7	396.21	395.00	-1	4,200	-0.02%
2022/02/14	1	377.49	2	380.50	377.50	-1	4,226	-0.02%
2022/02/11	3.1	390.97	3	392.67	391.00	0.1	4,311	0.00%
2022/02/10	5.1	405.14	4	400.25	396.50	1.1	4,501	0.02%
2022/02/09	3	409.17	2	413.50	410.00	1	4,517	0.02%
2022/02/08	1	402.50	2	400.00	400.50	-1	4,537	-0.02%
2022/02/07	2	396.50	1	392.00	394.00	1	4,614	0.02%
2022/01/26	4	401.38	6	397.83	395.00	-2	4,811	-0.04%
2022/01/25	2	407.00	5	398.10	396.00	-3	4,972	-0.06%
2022/01/24	4	406.50	5	403.90	410.00	-1	5,086	-0.02%
2022/01/21	7	426.79	5	415.10	405.00	2	5,152	0.04%
2022/01/20	11	444.45	14	443.11	445.00	-3	5,258	-0.06%
2022/01/19	4.1	429.51	3	428.67	428.00	1.1	5,345	0.02%
2022/01/18	9	436.11	10.1	439.55	435.50	-1.1	5,508	-0.02%
2022/01/17	3	414.83	2	412.50	414.50	1	5,637	0.02%
2022/01/14	3	410.00	3	410.67	411.50	0	5,954	0.00%
2022/01/13	4	424.00	4	424.75	422.00	0	6,140	0.00%
2022/01/12	1	422.17	1	431.00	433.00	0	6,196	0.00%
2022/01/11	4	433.63	5	431.34	430.00	-1	6,247	-0.02%
2022/01/10	2	444.25	1	426.50	445.00	1	6,396	0.02%
2022/01/07	5	442.30	3	439.67	436.00	2	6,406	0.03%
2022/01/06	6.1	457.02	5.1	454.99	455.00	1	6,392	0.02%
2022/01/05	2.1	476.05	1.1	483.05	476.00	1	6,362	0.02%
2022/01/04	3.2	484.06	5	485.90	481.50	-1.9	6,387	-0.03%
2022/01/03	1	484.09	1	488.00	483.00	0	6,446	0.00%
2021/12/30	1	499.00	1	499.00	499.00	0	6,486	0.00%
2021/12/29	1	504.00	0	0.00	501.00	1	6,522	0.02%
2021/12/28	4	515.00	4	518.75	502.00	0	6,586	0.00%
2021/12/27	1	496.50	3	499.17	500.00	-2	6,527	-0.03%
2021/12/24	5	499.40	6.2	495.79	496.00	-1.2	6,566	-0.02%
2021/12/23	7.1	498.58	7	503.43	499.00	0.1	6,585	0.00%
2021/12/22	2	493.25	1	502.00	487.00	1	6,636	0.02%
2021/12/21	5	490.30	7	485.07	490.50	-2	6,667	-0.03%
2021/12/20	1	472.00	0	0.00	471.00	1	6,630	0.02%
2021/12/17	3.1	485.32	2	482.75	480.50	1.1	6,627	0.02%
2021/12/16	2	503.00	1	492.00	496.00	1	6,603	0.02%
2021/12/15	16	494.38	5	493.40	493.00	11	6,624	0.17%
2021/12/14	1	482.50	16	482.19	481.00	-15	6,610	-0.23%
2021/12/13	1.1	504.18	0	0.00	503.00	1.1	6,625	0.02%
2021/12/10	3	511.67	3	506.33	513.00	0	6,655	0.00%
2021/12/09	3	515.00	4	511.50	510.00	-1	6,733	-0.01%
2021/12/08	3	522.33	2	521.00	514.00	1	6,765	0.01%
2021/12/07	6	531.33	6.1	518.95	513.00	-0.1	6,754	0.00%
2021/12/06	6	534.00	4.2	535.08	530.00	1.8	6,728	0.03%
2021/12/03	8	532.25	12	534.00	546.00	-4	6,669	-0.06%
2021/12/02	3	516.67	1	515.00	511.00	2	6,555	0.03%
2021/12/01	4	510.25	4	512.25	520.00	0	6,539	0.00%
2021/11/30	6	517.50	6	515.00	507.00	0	6,554	0.00%
2021/11/29	4	495.88	6	502.17	511.00	-2	6,550	-0.03%
2021/11/26	6	498.33	3.2	499.06	492.00	2.8	6,532	0.04%
2021/11/25	6	492.25	11.1	500.72	500.00	-5.1	6,510	-0.08%
2021/11/24	13	521.51	18	512.28	512.00	-5	6,396	-0.08%
2021/11/23	8	519.38	9	519.78	515.00	-1	6,404	-0.02%
2021/11/22	7	518.14	4	514.75	512.00	3	6,408	0.05%
2021/11/19	16	536.50	5	528.60	520.00	11	6,369	0.17%
2021/11/18	9	541.89	8	542.00	537.00	1	6,323	0.02%
2021/11/17	7.2	535.77	5	536.40	532.00	2.2	6,279	0.04%
2021/11/16	7	546.57	21	548.24	539.00	-14	6,234	-0.22%
2021/11/15	16	557.69	14	561.36	553.00	2	6,192	0.03%
2021/11/12	18	552.73	12.1	553.77	550.00	6	6,132	0.10%
2021/11/11	7.1	540.42	9	547.89	538.00	-1.9	6,053	-0.03%
2021/11/10	14	537.79	2	539.54	535.00	12	5,973	0.20%
2021/11/09	13.1	538.99	8	538.55	547.00	5	5,878	0.09%
2021/11/08	6.1	517.06	5	520.20	513.00	1	5,742	0.02%
2021/11/05	5.1	519.62	5	511.00	510.00	0.1	5,728	0.00%
2021/11/04	7.2	540.11	18.5	544.79	516.00	-11.3	5,737	-0.20%
2021/11/03	15.3	532.50	14.2	532.62	540.00	1.1	5,727	0.02%
2021/11/02	13.1	596.89	9.2	574.92	575.00	3.9	5,537	0.07%
2021/11/01	5.1	570.42	11	578.45	591.00	-5.9	5,400	-0.11%
2021/10/29	28	538.53	18.1	540.78	538.00	9.9	5,328	0.19%
2021/10/28	12.5	543.18	9.1	545.81	544.00	3.5	5,205	0.07%
2021/10/27	4.1	508.43	10.2	521.88	532.00	-6.2	4,986	-0.12%
2021/10/26	7	502.57	5	499.60	484.50	2	4,843	0.04%
2021/10/25	34.1	502.45	6.1	507.80	504.00	28	4,700	0.60%
2021/10/22	25.1	460.89	8.7	469.25	485.00	16.4	4,543	0.36%
2021/10/21	2	442.74	3	442.84	445.50	-1	4,271	-0.02%
2021/10/20	7	395.36	3	399.33	405.00	4	4,118	0.10%
2021/10/19	8	388.69	3	389.67	391.50	5	4,153	0.12%
2021/10/18	6	387.99	1	378.00	377.50	5	4,151	0.12%
2021/10/06	3	764.00	3	762.67	750.00	0	4,104	0.00%
2021/10/05	2	718.50	2	735.00	736.00	0	4,111	0.00%
2021/10/04	1	730.00	1	739.00	707.00	0	4,085	0.00%
2021/09/30	3	756.33	3	762.00	766.00	0	4,011	0.00%
2021/09/29	2	775.50	2	760.00	733.00	0	3,958	0.00%
2021/09/28	0	0.00	1	794.00	804.00	-1	3,923	-0.03%
2021/09/27	3	788.33	3.1	786.70	791.00	-0.1	3,890	0.00%
2021/09/24	0	766.00	0	755.00	754.00	0	3,817	0.00%
2021/09/23	4	761.50	7	765.14	761.00	-3	3,792	-0.08%
2021/09/22	3	747.33	2	745.50	737.00	1	3,759	0.03%
2021/09/17	6	746.83	8.1	729.75	758.00	-2.1	3,732	-0.06%
2021/09/16	2.1	724.39	2	724.50	718.00	0.1	3,622	0.00%
2021/09/15	3	691.33	2	686.00	692.00	1	3,558	0.03%
2021/09/14	1	679.00	1	688.00	679.00	0	3,558	0.00%
2021/09/13	1	674.00	1	679.00	672.00	0	3,550	0.00%
2021/09/10	1	686.00	1.2	690.00	686.00	-0.2	3,551	-0.01%
2021/09/09	1	673.00	2	671.00	680.00	-1	3,528	-0.03%
2021/09/08	0.2	670.50	1	671.00	671.00	-0.8	3,512	-0.02%
2021/09/07	1	666.00	0.1	680.00	663.00	0.9	3,469	0.03%
2021/09/06	2.1	674.04	4	671.25	687.00	-1.9	3,473	-0.06%
2021/09/03	0	0.00	3	672.33	676.00	-3	3,424	-0.09%
2021/09/02	3	628.00	2	622.50	615.00	1	3,410	0.03%
2021/09/01	5	630.40	4	632.50	632.00	1	3,427	0.03%
2021/08/31	0	0.00	1	606.00	612.00	-1	3,422	-0.03%
2021/08/27	1	613.00	1	618.00	610.00	0	3,449	0.00%
2021/08/26	2	633.00	1	634.00	620.00	1	3,461	0.03%
2021/08/25	0	0.00	1	616.00	624.00	-1	3,425	-0.03%
2021/08/24	0	0.00	1	602.06	606.00	-1	3,396	-0.03%
2021/08/23	1	617.00	1	621.00	617.00	0	3,386	0.00%
2021/08/20	2	595.00	1	599.00	586.00	1	3,370	0.03%
2021/08/19	1	608.75	0	0.00	581.00	1	3,359	0.03%
2021/08/18	3	604.67	4	593.50	632.00	-1	3,387	-0.03%
2021/08/17	1	594.00	1	621.00	585.00	0	3,426	0.00%
2021/08/16	5	612.40	4	607.75	608.00	1	3,472	0.03%
2021/08/13	4	644.75	0	0.00	634.00	4	3,523	0.11%
2021/08/12	0	0.00	1	676.00	664.00	-1	3,550	-0.03%
2021/08/11	1	653.00	0	0.00	653.00	1	3,633	0.03%
2021/08/10	1	725.00	2	714.00	700.00	-1	3,653	-0.03%
2021/08/09	1	720.00	0	742.00	719.00	1	3,692	0.03%
2021/08/04	5	768.36	3	747.00	743.00	2	3,898	0.05%
2021/08/03	3	782.00	3	792.67	794.00	0	3,848	0.00%
2021/08/02	3	769.00	5	773.40	778.00	-2	3,836	-0.05%
2021/07/30	3	737.33	5	747.60	730.00	-2	3,795	-0.05%
2021/07/29	0	0.00	2	695.10	715.00	-2	3,754	-0.05%
2021/07/28	6	658.83	4	661.00	650.00	2	3,760	0.05%
2021/07/27	3	723.74	2	741.58	709.00	1	3,771	0.03%
2021/07/26	3	724.00	4	715.00	715.00	-1	3,744	-0.03%
2021/07/23	2	716.50	3	720.00	713.00	-1	3,842	-0.03%
2021/07/22	5	729.80	2	731.00	723.00	3	3,839	0.08%
2021/07/21	0	0.00	0	727.00	716.00	0	3,835	0.00%
2021/07/20	4	747.25	3	736.67	708.00	1	3,804	0.03%
2021/07/19	3	772.33	4	778.00	773.00	-1	3,759	-0.03%
2021/07/16	3	771.67	3	757.85	754.00	0	3,760	0.00%
2021/07/15	3	745.99	4	765.54	768.00	-1	3,722	-0.03%
2021/07/14	4	719.50	6	730.43	740.00	-2	3,656	-0.06%
2021/07/13	4.1	718.96	11	730.01	739.00	-7	3,640	-0.19%
2021/07/12	2	651.00	5	642.80	672.00	-3	3,544	-0.08%
2021/07/09	3	615.00	1	625.00	611.00	2	3,524	0.06%
2021/07/08	1	643.00	1	630.00	630.00	0	3,561	0.00%
2021/07/07	3	634.67	1	649.00	631.00	2	3,607	0.06%
2021/07/06	1	638.00	1	651.00	640.00	0	3,691	0.00%
2021/07/05	2	659.00	4	651.50	660.00	-2	3,765	-0.05%
2021/07/02	1	635.67	3	629.35	632.00	-2	3,784	-0.05%
2021/06/30	1	630.00	1	637.00	634.00	0	3,902	0.00%
2021/06/29	3	636.00	3	641.00	624.00	0	3,955	0.00%
2021/06/28	4	614.50	5	618.60	639.00	-1	4,023	-0.02%
2021/06/25	3	624.33	2	629.50	620.00	1	4,110	0.02%
2021/06/24	1	627.00	1	633.00	632.00	0	4,301	0.00%
2021/06/23	3	634.00	3	641.33	639.00	0	4,489	0.00%
2021/06/22	3	647.67	3	650.33	621.00	0	4,534	0.00%
2021/06/21	4	657.25	4	658.75	651.00	0	4,574	0.00%
2021/06/18	2	687.00	2	680.50	671.00	0	4,639	0.00%
2021/06/17	2	673.47	11	670.28	675.00	-9	4,711	-0.19%
2021/06/16	2	677.55	0	0.00	668.00	2	4,814	0.04%
2021/06/15	17	687.41	8	677.13	694.00	9	4,953	0.18%
2021/06/11	7	666.29	4	674.25	658.00	3	5,107	0.06%
2021/06/10	3	661.00	5	670.00	663.00	-2	5,129	-0.04%
2021/06/09	4	660.00	3	666.00	650.00	1	5,196	0.02%
2021/06/08	4	684.50	1	673.00	670.00	3	5,289	0.06%
2021/06/07	2	688.00	2	690.00	695.00	0	5,344	0.00%
2021/06/04	1	697.00	0	0.00	691.00	1	5,394	0.02%
2021/06/03	2	707.00	4	713.25	720.00	-2	5,445	-0.04%
2021/06/02	4	703.50	3	701.67	693.00	1	5,515	0.02%
2021/06/01	3	719.33	3	720.00	713.00	0	5,559	0.00%
2021/05/31	2	717.00	6	721.17	716.00	-4	5,591	-0.07%
2021/05/28	4	704.75	3	705.67	695.00	1	5,615	0.02%
2021/05/27	2	692.52	2	686.00	698.00	0	5,669	0.00%
2021/05/26	9	695.11	5	703.00	696.00	4	5,707	0.07%
2021/05/25	6	656.83	8	673.99	690.00	-2	5,688	-0.04%
2021/05/24	8	618.50	9	613.22	634.00	-1	5,642	-0.02%
2021/05/21	7	607.57	7.1	605.15	603.00	-0.1	5,628	0.00%
2021/05/20	4	576.28	5	578.40	588.00	-1	5,626	-0.02%
2021/05/19	7	568.86	6	570.33	575.00	1	5,660	0.02%
2021/05/18	9	551.56	9	546.56	569.00	0	5,717	0.00%
2021/05/17	6	540.68	6	545.00	518.00	0	5,778	0.00%
2021/05/14	5	606.20	5	610.80	573.00	0	5,769	0.00%
2021/05/13	4	614.50	4	612.75	592.00	0	5,787	0.00%
2021/05/12	6	596.50	7	602.17	626.00	-1	5,816	-0.02%
2021/05/11	5	616.60	4	632.75	600.00	1	5,804	0.02%
2021/05/10	2	659.50	3	657.33	664.00	-1	5,907	-0.02%
2021/05/07	4.1	646.46	4	639.06	656.00	0.1	6,009	0.00%
2021/05/06	4	607.50	3	616.33	609.00	1	6,149	0.02%
2021/05/05	1	630.00	1	638.95	614.00	0	6,228	0.00%
2021/05/04	3	639.67	3	676.00	639.00	0	6,308	0.00%
2021/05/03	10	725.90	3	720.67	699.00	7	6,363	0.11%
2021/04/29	5	787.60	5	808.00	776.00	0	6,483	0.00%
2021/04/28	3	751.33	6	751.83	752.00	-3	6,534	-0.05%
2021/04/27	3	753.00	2	738.00	743.00	1	6,618	0.02%
2021/04/26	3	746.67	2	747.50	735.00	1	6,656	0.02%
2021/04/23	3	735.03	5.1	739.63	747.00	-2	6,723	-0.03%
2021/04/22	4	742.55	4	755.25	726.00	0	6,844	0.00%
2021/04/21	4	719.00	4	714.00	725.00	0	6,931	0.00%
2021/04/20	4	722.25	4	725.75	715.00	0	6,989	0.00%
2021/04/19	1	698.00	2	712.50	721.00	-1	7,033	-0.01%
2021/04/16	1	730.00	1	764.00	731.00	0	7,048	0.00%
2021/04/15	4.1	765.49	5	759.60	750.00	-1	7,108	-0.01%
2021/04/14	3	750.00	3	732.67	756.00	0	7,234	0.00%
2021/04/13	4	760.25	1	771.00	736.00	3	7,384	0.04%
2021/04/12	2	772.50	6	776.17	750.00	-4	7,378	-0.05%
2021/04/09	8	833.79	5	841.60	792.00	3	7,328	0.04%
2021/04/08	3	877.67	3	869.68	880.00	0	7,242	0.00%
2021/04/07	1	875.00	1	881.00	872.00	0	7,215	0.00%
2021/04/06	7	911.37	15	911.45	886.00	-8	7,193	-0.11%
2021/04/01	2	877.65	4	883.50	879.00	-2	7,169	-0.03%
2021/03/31	7.8	880.55	3	881.33	870.00	4.8	7,138	0.07%
2021/03/30	11	913.79	16.9	912.90	905.00	-5.8	7,063	-0.08%
2021/03/29	7.1	869.35	6.2	871.30	889.00	0.9	6,964	0.01%
2021/03/26	17	842.89	15.1	846.75	872.00	2	6,769	0.03%
2021/03/25	8.1	790.44	7	785.88	793.00	1	6,581	0.02%
2021/03/24	5	775.60	4	769.43	777.00	1	6,527	0.02%
2021/03/23	7	776.14	19	778.42	774.00	-12	6,484	-0.18%
2021/03/22	4	783.75	4	774.25	766.00	0	6,448	0.00%
2021/03/19	6	785.05	5	794.20	780.00	1	6,378	0.02%
2021/03/18	19	859.17	12	842.49	818.00	6.9	6,278	0.11%
2021/03/17	27.1	822.50	29.1	803.65	847.00	-2.1	6,144	-0.03%
2021/03/16	16	784.06	9	781.57	770.00	7	5,955	0.12%
2021/03/15	10.1	792.45	14.1	792.98	778.00	-4	5,936	-0.07%
2021/03/12	14.1	776.11	25	777.44	781.00	-10.9	5,865	-0.19%
2021/03/11	5	715.60	7	717.22	743.00	-2	5,754	-0.04%
2021/03/10	10	681.30	18	686.61	676.00	-8	5,705	-0.14%
2021/03/09	16	663.81	12	661.67	673.00	4	5,667	0.07%
2021/03/08	13	674.92	5	672.40	654.00	8	5,646	0.14%
2021/03/05	4	641.00	6	624.83	653.00	-2	5,621	-0.04%
2021/03/04	5	643.80	5	639.40	636.00	0	5,672	0.00%
2021/03/03	10	645.30	8	642.25	648.00	2	5,672	0.04%
2021/03/02	6	683.00	4	677.00	646.00	2	5,630	0.04%
2021/02/26	2	678.00	26	676.88	662.00	-24	5,618	-0.43%
2021/02/25	10	734.80	2	738.00	704.00	8	5,615	0.14%
2021/02/24	7	718.29	15	720.94	707.00	-8	5,727	-0.14%
2021/02/23	5.1	750.46	5	752.39	742.00	0	5,844	0.00%
2021/02/22	10	769.10	9	770.33	760.00	1	5,942	0.02%
2021/02/19	7.1	749.51	2	772.98	750.00	5.1	5,908	0.09%
2021/02/18	11	769.75	22	774.27	770.00	-11	5,889	-0.19%
2021/02/17	8	728.18	14	735.59	747.00	-6	5,819	-0.10%
2021/02/05	6	700.50	6	697.67	686.00	0	5,745	0.00%
2021/02/04	6	686.00	7	690.71	694.00	-1	5,759	-0.02%
2021/02/03	17	703.65	17	704.06	694.00	0	5,733	0.00%
2021/02/02	25	696.16	24	698.00	698.00	1	5,688	0.02%
2021/02/01	12	663.58	14	664.57	658.00	-2	5,639	-0.04%
2021/01/29	32	691.84	16	691.13	669.00	16	5,574	0.29%
2021/01/28	25	711.36	36	723.72	681.00	-11	5,451	-0.20%
2021/01/27	18	700.28	33	687.27	724.00	-15	5,249	-0.29%
2021/01/26	16	682.13	8	699.75	659.00	8	5,115	0.16%
2021/01/25	26	740.50	8	738.80	703.00	18	4,995	0.36%
2021/01/22	7.1	699.41	13.1	715.04	750.00	-6	4,872	-0.12%
2021/01/21	29	647.60	10	649.80	682.00	19	4,712	0.40%
2021/01/20	15	606.07	14	618.93	620.00	1	4,559	0.02%
2021/01/19	17	632.65	3	641.33	625.00	14	4,498	0.31%
2021/01/18	9	618.11	16	620.94	629.00	-7	4,433	-0.16%
2021/01/15	10	635.32	5.1	628.98	612.00	5	4,334	0.11%
2021/01/14	10.1	622.00	9	638.88	638.00	1	4,174	0.02%
2021/01/13	4	563.74	11.1	559.73	583.00	-7.1	4,006	-0.18%
2021/01/12	8.1	532.25	9.1	538.65	530.00	-1	3,913	-0.03%
2021/01/11	3.1	527.40	4.3	524.01	530.00	-1.2	3,853	-0.03%
2021/01/08	15.4	507.32	19.4	515.26	497.50	-4	3,790	-0.11%
2021/01/07	9.4	479.13	10.5	484.78	495.00	-1.1	3,705	-0.03%
2021/01/06	8.4	462.31	9.7	465.59	479.50	-1.3	3,575	-0.04%
2021/01/05	5.7	435.99	6	439.75	437.00	-0.3	3,391	-0.01%
2021/01/04	5.7	437.53	8	438.14	432.00	-2.3	3,375	-0.07%
2020/12/31	2	430.50	4	426.13	425.50	-2	3,388	-0.06%
2020/12/30	2	425.75	2	431.45	432.00	0	3,403	0.00%
2020/12/29	3.3	427.12	3.1	422.66	424.00	0.2	3,400	0.01%
2020/12/28	3	423.00	14.3	425.25	427.50	-11.3	3,397	-0.33%
2020/12/25	5	402.74	5	403.10	405.00	0	3,351	0.00%
2020/12/24	4	399.13	2.6	396.92	393.00	1.4	3,351	0.04%
2020/12/23	3.4	387.70	6.7	393.59	399.50	-3.3	3,389	-0.10%
2020/12/22	1	385.50	1.1	380.73	379.50	-0.1	3,453	0.00%
2020/12/21	3	393.67	5	393.40	390.50	-2	3,498	-0.06%
2020/12/18	6	402.75	6.8	403.56	390.50	-0.8	3,574	-0.02%
2020/12/17	9	403.78	3.2	403.19	397.50	5.8	3,627	0.16%
2020/12/16	8	408.88	8.2	410.90	407.50	-0.2	3,731	0.00%
2020/12/15	2	393.00	1.9	395.81	389.50	0.1	3,794	0.00%
2020/12/14	4	403.25	0	0.00	397.50	4	3,829	0.10%
2020/12/11	5.5	418.02	4.1	419.23	409.00	1.4	3,941	0.04%
2020/12/10	7	418.21	1	421.00	420.00	6	3,969	0.15%
2020/12/09	11	433.00	9	434.25	425.00	2	4,058	0.05%
2020/12/08	7	417.14	14	423.96	430.00	-7	4,043	-0.17%
2020/12/07	4	410.88	3.1	415.99	413.50	0.9	4,044	0.02%
2020/12/04	10	412.80	9.1	410.76	408.00	0.9	4,049	0.02%
2020/12/03	6	417.33	1	425.50	416.00	5	4,058	0.12%
2020/12/02	2	429.75	3	423.10	429.00	-1	4,060	-0.03%
2020/12/01	9	445.45	5.2	448.31	426.00	3.9	4,052	0.10%
2020/11/30	8.4	448.10	13	450.65	456.00	-4.6	4,005	-0.12%
2020/11/27	8.1	426.32	9.3	429.62	436.00	-1.2	3,909	-0.03%
2020/11/26	3.1	421.05	6	421.75	423.50	-2.9	3,889	-0.07%
2020/11/25	10.1	420.06	6.2	418.81	412.00	3.9	3,879	0.10%
2020/11/24	9	426.94	5.7	425.82	423.00	3.3	3,898	0.08%
2020/11/23	10	446.05	7.1	448.36	430.50	2.9	3,863	0.07%
2020/11/20	9.1	416.59	10	418.60	430.00	-0.9	3,732	-0.02%
2020/11/19	8	385.50	12	390.17	392.50	-4	3,611	-0.11%
2020/11/18	6	362.00	6.2	365.19	370.50	-0.2	3,550	-0.01%
2020/11/17	8	367.44	5.1	367.05	358.00	2.9	3,563	0.08%
2020/11/16	6	361.75	6	363.58	371.50	0	3,583	0.00%
2020/11/13	5	348.60	8	348.06	356.50	-3	3,617	-0.08%
2020/11/12	7	356.29	10	357.60	345.00	-3	3,616	-0.08%
2020/11/11	4	340.38	5	344.70	340.50	-1	3,598	-0.03%
2020/11/10	8.1	343.71	3	348.73	331.50	5.1	3,596	0.14%
2020/11/09	5.2	346.13	6	345.83	358.50	-0.8	3,548	-0.02%
2020/11/06	4	332.25	5	333.70	326.00	-1	3,483	-0.03%
2020/11/05	4	315.50	3.1	318.74	315.00	0.9	3,456	0.03%
2020/11/04	1	301.00	2	305.09	310.00	-1	3,451	-0.03%
2020/11/03	1	301.50	3	304.17	303.50	-2	3,479	-0.06%
2020/11/02	3	300.67	1	296.00	298.50	2	3,539	0.06%
2020/10/29	0	0.00	6	297.58	310.50	-6	3,620	-0.17%
2020/10/28	0	0.00	7	308.00	304.00	-7	3,671	-0.19%
2020/10/27	2.1	314.81	7	298.79	314.50	-4.9	3,754	-0.13%
2020/10/26	2	311.00	10.3	316.32	303.00	-8.3	3,855	-0.22%
2020/10/23	0	0.00	0.5	318.00	317.00	-0.5	3,915	-0.01%
2020/10/21	0	0.00	1.1	317.94	315.50	-1.1	4,024	-0.03%
2020/10/20	1	315.00	1	313.50	315.50	0	4,069	0.00%
2020/10/19	1	313.00	3	312.92	317.50	-2	4,122	-0.05%
2020/10/16	4	317.00	4	314.75	310.00	0	4,180	0.00%
2020/10/15	2	323.50	2	321.00	323.00	0	4,264	0.00%
2020/10/14	1	332.50	1	322.00	324.00	0	4,365	0.00%
2020/10/13	5	330.50	5	326.70	330.00	0	4,424	0.00%
2020/10/12	3	340.50	3	335.33	331.00	0	4,528	0.00%
2020/10/08	8	345.06	7	346.57	337.50	1	4,608	0.02%
2020/10/07	3	334.50	6	338.50	341.00	-3	4,665	-0.06%
2020/10/06	6	341.25	4	337.50	332.00	2	4,726	0.04%
2020/10/05	4	328.88	6	328.58	335.00	-2	4,736	-0.04%
2020/09/30	7	321.64	5.1	321.84	329.00	1.9	4,711	0.04%
2020/09/29	8	329.88	8.9	329.26	321.50	-0.9	4,685	-0.02%
2020/09/28	6	335.00	6.2	334.97	327.00	-0.2	4,649	0.00%
2020/09/25	4	339.25	4.8	341.98	333.50	-0.8	4,594	-0.02%
2020/09/24	2	348.00	3	351.33	342.00	-1	4,515	-0.02%
2020/09/23	13	367.35	11	367.50	360.00	2	4,459	0.04%
2020/09/22	13	373.35	8	374.13	357.00	5	4,378	0.11%
2020/09/21	11	387.59	9	386.28	385.00	2	4,312	0.05%
2020/09/18	6	368.25	7	367.57	375.00	-1	4,200	-0.02%
2020/09/17	17	358.21	7	356.43	354.50	10	4,108	0.24%
2020/09/16	16	356.19	18	355.67	354.00	-2	4,166	-0.05%
2020/09/15	5	347.50	4	343.13	342.50	1	4,139	0.02%
2020/09/14	7	338.43	11	343.59	352.00	-4	4,083	-0.10%
2020/09/11	4	315.75	10	318.65	326.00	-6	3,975	-0.15%
2020/09/10	6	317.42	5	319.70	315.00	1	3,934	0.03%
2020/09/09	4	318.00	6	319.25	325.00	-2	3,892	-0.05%
2020/09/08	5	321.40	4	321.63	317.00	1	3,867	0.03%
2020/09/07	7	323.14	4	313.88	312.00	3	3,822	0.08%
2020/09/04	3	318.50	4	322.50	323.50	-1	3,791	-0.03%
2020/09/03	2	317.00	2	315.00	316.00	0	3,744	0.00%
2020/09/02	3	321.50	2	315.50	314.00	1	3,715	0.03%
2020/09/01	3	319.83	2	319.25	320.00	1	3,701	0.03%
2020/08/31	5	317.90	6	316.75	316.00	-1	3,770	-0.03%
2020/08/28	3	317.67	3	321.50	324.50	0	3,975	0.00%
2020/08/27	4	319.13	5	311.10	308.00	-1	4,101	-0.02%
2020/08/26	3	324.00	3	321.67	321.50	0	4,095	0.00%
2020/08/25	9	329.44	7	328.07	329.50	2	4,121	0.05%
2020/08/24	21	341.86	5	341.50	336.00	16	4,121	0.39%
2020/08/21	8	310.63	9	311.44	326.00	-1	4,064	-0.02%
2020/08/20	13	313.96	9.8	308.05	296.50	3.2	4,046	0.08%
2020/08/19	5	320.00	27.2	323.53	327.50	-22.2	3,998	-0.55%
2020/08/18	4	347.38	9.6	335.91	332.00	-5.6	3,930	-0.14%
2020/08/17	8	385.00	4.4	380.14	368.50	3.6	3,923	0.09%
2020/08/14	3	381.00	2	380.50	396.00	1	3,926	0.03%
2020/08/13	4	390.75	1	396.50	390.00	3	3,901	0.08%
2020/08/12	5	394.80	18	400.14	385.50	-13	3,925	-0.33%
2020/08/11	10	413.00	3	404.33	392.00	7	3,918	0.18%
2020/08/10	3	446.33	5	455.60	436.50	-2	3,890	-0.05%
2020/08/07	8	461.88	6	455.50	442.50	2	3,908	0.05%
2020/08/06	11	470.68	8	474.06	452.50	3	3,889	0.08%
2020/08/05	3	443.67	1	440.50	451.00	2	3,848	0.05%
2020/08/04	4	442.75	4	446.63	436.50	0	3,860	0.00%
2020/08/03	8	448.06	5	449.40	434.00	3	3,870	0.08%
2020/07/31	7	448.79	6	450.00	444.50	1	3,846	0.03%
2020/07/30	6	430.08	8	434.25	436.50	-2	3,767	-0.05%
2020/07/29	6	377.92	7	382.07	410.50	-1	3,650	-0.03%
2020/07/28	3	395.00	1	400.00	373.50	2	3,960	0.05%
2020/07/27	1	414.50	1	397.14	409.00	0	4,160	0.00%
2020/07/24	0	0.00	2	411.50	405.00	-2	4,314	-0.05%
2020/07/23	3	424.83	2	425.00	421.50	1	4,535	0.02%
2020/07/22	7	419.66	7	421.80	426.50	0	4,728	0.00%
2020/07/21	2	397.56	1	400.00	409.00	1	4,850	0.02%
2020/07/20	1	382.00	2	359.75	383.00	-1	4,981	-0.02%
2020/07/17	6	393.67	5	392.70	372.50	1	5,000	0.02%
2020/07/16	7	390.43	6	396.58	413.50	1	4,993	0.02%
2020/07/15	2	418.00	2	416.75	394.50	0	4,923	0.00%
2020/07/14	14	453.68	5	452.20	436.50	9	4,931	0.18%
2020/07/13	3	425.17	2	446.25	485.00	1	4,890	0.02%
2020/07/09	3	487.33	0	0.00	490.00	3	4,924	0.06%
2020/07/08	0	0.00	3	468.67	490.00	-3	5,021	-0.06%
2020/07/07	0	0.00	2	500.00	495.00	-2	5,062	-0.04%
2020/07/06	2	539.19	3	528.62	550.00	-1	5,140	-0.02%
2020/07/03	0	506.00	11	497.47	507.00	-11	5,240	-0.21%
2020/07/02	0	0.00	0	462.00	462.00	0	5,296	0.00%
2020/07/01	6	409.88	1	415.08	420.00	5	5,353	0.09%
2020/06/30	6	404.50	0	0.00	404.50	6	5,367	0.11%
2020/06/24	2	498.50	1	498.00	498.50	1	5,415	0.02%
2020/06/23	5	443.80	11	445.82	453.50	-6	5,529	-0.11%
2020/06/22	3	387.83	17	402.76	412.50	-14	5,502	-0.25%
2020/06/19	0	0.00	2	375.00	375.00	-2	5,484	-0.04%
2020/06/18	1	323.00	1	328.00	341.00	0	5,510	0.00%
2020/06/17	1	317.52	0	335.00	328.00	1	5,531	0.02%
2020/06/16	0	0.00	1	303.50	308.00	-1	5,611	-0.02%
2020/06/15	0	304.00	0	304.00	303.00	0	5,644	0.00%
2020/06/12	1	282.00	2	290.75	298.00	-1	5,710	-0.02%
2020/06/11	2	289.25	0	0.00	280.00	2	5,791	0.03%
2020/06/08	0	0.00	1	272.00	283.00	-1	6,057	-0.02%
2020/06/05	7	274.64	4	275.62	271.50	3	6,129	0.05%
2020/06/04	7	289.56	4	283.65	286.50	3	6,105	0.05%
2020/06/03	9	267.78	7	268.71	273.50	2	5,949	0.03%
2020/06/02	30	244.20	3	246.01	249.00	27	5,800	0.47%
2020/06/01	2	222.50	32	212.09	226.50	-30	5,834	-0.51%
2020/05/29	6	209.58	3	210.33	206.00	3	5,830	0.05%
2020/05/28	3	208.50	4	211.38	215.00	-1	5,847	-0.02%
2020/05/27	4	206.00	10	209.50	205.50	-6	5,907	-0.10%
2020/05/26	14	210.64	17	208.24	207.00	-3	5,975	-0.05%
2020/05/25	7	207.14	8	215.06	214.00	-1	6,207	-0.02%
2020/05/22	2	208.25	8	209.56	207.00	-6	6,265	-0.10%
2020/05/21	5	208.50	2	213.00	215.00	3	6,264	0.05%
2020/05/20	4	217.13	6	220.41	216.50	-2	6,313	-0.03%
2020/05/19	10	220.50	3	225.33	216.00	7	6,431	0.11%
2020/05/18	7	235.64	3	237.83	223.00	4	6,386	0.06%
2020/05/15	8	234.14	4	235.90	238.00	4	6,413	0.06%
2020/05/14	6	221.77	2	225.25	226.00	4	6,430	0.06%
2020/05/13	2	211.61	9	213.01	219.50	-7	6,444	-0.11%
2020/05/12	12	205.59	11	212.09	212.00	1	6,472	0.02%
2020/05/11	16	193.92	10	188.05	207.50	6	6,477	0.09%
2020/05/08	11	232.82	9	223.59	197.00	2	6,490	0.03%
2020/05/07	4	210.63	10	209.40	218.50	-6	6,493	-0.09%
2020/05/06	4.1	196.26	7	198.00	199.00	-3	6,513	-0.05%
2020/05/05	8	199.44	1	197.00	194.00	7	6,543	0.11%
2020/05/04	24	201.85	33.1	202.89	195.00	-9.1	6,577	-0.14%
2020/04/30	16	188.31	20.1	188.41	195.00	-4.1	6,222	-0.07%
2020/04/29	14.2	174.82	13	173.55	177.50	1.2	6,001	0.02%
2020/04/28	16	167.22	10	165.80	167.50	6	5,858	0.10%
2020/04/27	13	152.12	16	156.38	159.50	-3	5,622	-0.05%
2020/04/24	18	138.36	40	141.54	145.00	-22	5,461	-0.40%
2020/04/23	21	131.00	18	133.00	134.00	3	5,351	0.06%
2020/04/22	9	124.11	28	125.04	129.50	-19	5,160	-0.37%
2020/04/21	8	124.06	18	124.58	118.00	-10	5,121	-0.20%
2020/04/20	31	122.47	5	123.20	124.00	26	5,082	0.51%
2020/04/17	26	124.10	27	125.87	126.00	-1	5,033	-0.02%
2020/04/16	6	120.92	16	120.75	121.50	-10	4,954	-0.20%
2020/04/15	18	117.97	16	119.03	116.00	2	4,911	0.04%
2020/04/14	3	111.67	9	112.56	114.00	-6	4,824	-0.12%
2020/04/13	19	103.83	20	103.90	104.00	-1	4,782	-0.02%
2020/04/10	19	100.69	21.6	101.01	97.70	-2.6	4,690	-0.06%
2020/04/09	3	99.13	16.4	98.74	97.50	-13.4	4,661	-0.29%
2020/04/08	36	95.58	64	96.85	101.50	-28	4,632	-0.60%
2020/04/07	19	94.56	29	94.72	92.60	-10	4,535	-0.22%
2020/04/06	24	92.07	11	91.24	93.00	13	4,479	0.29%
2020/04/01	34	87.98	6	87.77	87.80	28	4,448	0.63%
2020/03/31	3	87.70	33	87.55	87.50	-30	4,429	-0.68%
2020/03/30	15	84.29	9	84.56	86.20	6	4,410	0.14%
2020/03/27	15	93.77	64	92.67	87.50	-49	4,383	-1.12%
2020/03/26	27	92.48	26	92.08	95.50	1	4,267	0.02%
2020/03/25	47	89.83	42.9	88.93	87.00	4.1	4,228	0.10%
2020/03/24	1	85.50	4.8	84.42	85.80	-3.8	4,153	-0.09%
2020/03/23	5	73.84	6.2	76.51	78.00	-1.2	4,131	-0.03%
2020/03/20	22.9	80.67	17	80.02	81.60	5.9	4,129	0.14%
2020/03/19	20	78.74	12	75.81	74.20	8	4,055	0.20%
2020/03/18	28	86.52	9	86.58	82.40	19	4,028	0.47%
2020/03/17	33	88.75	19	87.16	83.10	14	3,969	0.35%
2020/03/16	31	100.13	93	98.03	90.10	-62	3,909	-1.59%
2020/03/13	65	98.34	54	97.57	98.20	11	3,824	0.29%
2020/03/12	8	111.13	83	110.67	107.00	-75	3,756	-2.00%
2020/03/11	48	123.17	31	120.29	118.00	17	3,677	0.46%
2020/03/10	35	124.87	18	127.39	131.00	17	3,706	0.46%
2020/03/09	33	127.73	12	132.29	124.50	21	3,694	0.57%
2020/03/06	24	135.90	44	134.86	136.00	-20	3,655	-0.55%
2020/03/05	32	133.52	33	134.14	135.00	-1	3,624	-0.03%
2020/03/04	28	126.75	12	127.25	126.50	16	3,567	0.45%
2020/03/03	13	132.85	19	132.16	133.00	-6	3,506	-0.17%
2020/03/02	39	127.86	10	127.45	128.00	29	3,423	0.85%
2020/02/27	61	132.42	12	133.29	126.50	49	3,322	1.47%
2020/02/26	81	138.25	79	139.18	137.50	2	3,207	0.06%
2020/02/25	24	126.31	45	132.33	138.00	-21	2,929	-0.72%
2020/02/24	28	123.21	5	124.50	125.50	23	2,808	0.82%
2020/02/21	30	126.07	42	129.27	126.50	-12	2,754	-0.44%
2020/02/20	15	119.73	143	119.88	123.00	-128	2,624	-4.88%	大賣/鉅額交易
2020/02/19	11	116.41	9	117.78	116.00	2	2,460	0.08%
2020/02/18	53	116.09	90	119.29	115.00	-37	2,434	-1.52%
2020/02/17	51	115.55	70	116.76	115.50	-19	2,364	-0.80%
2020/02/14	13	109.35	21	108.21	115.50	-8	2,307	-0.35%
2020/02/13	7	105.29	7	106.29	105.50	0	2,239	0.00%
2020/02/12	4	103.00	2	104.75	104.00	2	2,185	0.09%
2020/02/11	6	104.33	5	103.50	103.00	1	2,146	0.05%
2020/02/10	14	101.71	6	102.58	100.50	8	2,069	0.39%
2020/02/07	110	118.06	24	116.33	111.50	86	1,983	4.34%	大買/
2020/02/06	13	119.96	64	119.95	123.50	-51	1,907	-2.67%
2020/02/05	67	119.36	28	117.93	118.50	39	1,842	2.12%
2020/02/04	28	111.05	7	112.57	111.50	21	1,758	1.19%
2020/02/03	18	103.86	59	106.24	111.50	-41	1,721	-2.38%
2020/01/31	52	106.03	21	107.86	109.00	31	1,672	1.85%
2020/01/30	11	111.50	9	112.39	110.00	2	1,596	0.13%
2020/01/20	37	119.31	38	120.99	122.00	-1	1,545	-0.06%
2020/01/17	56	116.22	11	117.82	118.50	45	1,446	3.11%
2020/01/16	1	107.50	31	103.90	108.00	-30	1,328	-2.26%
2020/01/15	73	99.70	20	100.15	98.50	53	1,270	4.17%
2020/01/14	14	95.24	21	94.59	98.70	-7	1,158	-0.60%
2020/01/13	2	89.25	94	89.80	89.80	-92	1,103	-8.34%
2020/01/10	37	88.55	23	89.06	89.00	14	1,090	1.28%
2020/01/09	8	90.15	14	90.79	92.00	-6	1,044	-0.57%
2020/01/08	7	86.67	3	87.57	87.00	4	1,002	0.40%
2020/01/07	6	87.35	9	88.03	89.00	-3	981	-0.31%
2020/01/06	0	0.00	6	86.82	86.40	-6	954	-0.63%
2020/01/03	17	85.68	59	84.96	85.80	-42	942	-4.46%
2020/01/02	136	89.83	63	88.97	87.80	73	918	7.95%	大買/
2019/12/31	17	86.93	4	87.80	87.10	13	865	1.50%
2019/12/30	10	85.31	5	87.44	87.90	5	853	0.59%
2019/12/27	19	88.79	11	86.53	86.70	8	837	0.96%
2019/12/26	6	86.50	1	87.30	87.00	5	807	0.62%
2019/12/25	12	87.43	1	87.90	87.20	11	794	1.38%
2019/12/24	4	82.80	9	83.81	87.90	-5	770	-0.65%
2019/12/23	14	82.79	4	82.05	82.00	10	747	1.34%
2019/12/20	27	83.39	6	82.80	83.70	21	729	2.88%
2019/12/19	67	89.98	1	88.70	88.70	66	686	9.61%
2019/12/18	30	90.34	3	89.90	89.90	27	684	3.94%
2019/12/17	8	91.33	27	88.56	91.50	-19	665	-2.86%
2019/12/16	9	84.00	29	84.87	84.80	-20	633	-3.15%
2019/12/13	24	85.12	11	82.81	82.90	13	617	2.11%
2019/12/12	28	84.61	32	82.73	85.40	-4	602	-0.66%
2019/12/11	16	81.68	11	82.64	84.40	5	577	0.87%
2019/12/10	25	80.25	0	0.00	79.40	25	545	4.58%
2019/12/09	24	80.30	0	0.00	80.20	24	527	4.55%
2019/12/06	0	0.00	1	75.00	79.50	-1	504	-0.20%
2019/12/05	6	68.77	20	72.36	75.10	-14	469	-2.98%
2019/12/04	23	68.30	24	67.75	68.30	-1	351	-0.28%
2019/12/03	0	0.00	10	64.00	64.20	-10	263	-3.79%
2019/12/02	1	54.50	10	58.22	58.40	-9	206	-4.37%
2019/11/28	6	46.78	0	0.00	48.35	6	142	4.23%
2019/11/26	0	0.00	5	46.05	45.65	-5	138	-3.62%
2019/11/01	0	0.00	1	46.55	47.50	-1	158	-0.63%
2019/10/24	0	0.00	6	47.63	47.60	-6	152	-3.92%
2019/10/17	4	49.93	10	48.40	48.40	-6	149	-4.01%
2019/10/16	0	0.00	5	47.24	46.85	-5	142	-3.51%
2019/10/14	5	46.71	2	46.73	46.10	3	140	2.14%
2019/10/09	1	46.00	0	0.00	45.70	1	140	0.71%
2019/09/23	0	0.00	10	45.65	46.40	-10	98	-10.20%
2019/08/23	0	0.00	1	43.20	42.25	-1	88	-1.13%
2019/08/22	0	0.00	1	43.00	42.90	-1	88	-1.13%
2019/08/20	3	44.08	1	44.50	43.00	2	86	2.32%
2019/07/24	3	40.00	0	0.00	40.05	3	145	2.07%
2019/06/25	0	0.00	3	38.55	38.10	-3	166	-1.81%
2019/06/24	4	38.24	1	38.40	38.40	3	164	1.82%
2019/05/15	1	34.00	1	34.90	34.80	0	193	0.00%
2019/04/19	0	0.00	8	44.67	45.30	-8	271	-2.95%
2019/04/18	0	0.00	9	44.19	44.50	-9	271	-3.32%
2019/02/27	0	0.00	10	48.00	47.95	-10	282	-3.54%
2019/02/26	0	0.00	5	48.05	47.95	-5	282	-1.77%
2019/02/25	0	0.00	5	48.00	48.05	-5	282	-1.77%
2019/02/19	0.3	48.20	0	0.00	48.20	0.3	285	0.11%
2019/02/15	2	48.50	0	0.00	47.50	2	282	0.71%
2019/02/13	0	0.00	15	51.21	51.00	-15	268	-5.58%
2019/02/11	2	48.30	5	49.16	48.30	-3	250	-1.20%
2019/01/21	3	50.50	0	0.00	52.20	3	247	1.21%
2019/01/18	1	51.10	3	51.70	49.50	-2	229	-0.87%
2019/01/17	0	0.00	5	47.50	49.50	-5	188	-2.65%
2019/01/03	1	42.60	0	0.00	42.20	1	208	0.48%
2018/12/27	0	0.00	1	43.55	43.10	-1	226	-0.44%
2018/12/25	2	42.50	0	0.00	42.70	2	237	0.84%
2018/12/06	4	49.98	0	0.00	48.00	4	265	1.51%
2018/11/29	1	48.00	1	48.30	47.80	0	267	0.00%
2018/10/31	0	0.00	5	43.30	44.80	-5	296	-1.69%
2018/10/30	5	41.20	0	0.00	41.95	5	291	1.71%
2018/10/17	6	44.75	0	0.00	43.50	6	257	2.33%
2018/10/04	0	0.00	0	51.10	51.10	0	214	-0.02%
2018/08/30	0	0.00	9	69.00	68.80	-9	190	-4.72%
2018/08/16	4	66.00	0	0.00	68.90	4	208	1.92%
2018/08/15	5	72.00	0	0.00	73.00	5	201	2.49%
2018/07/06	2	82.60	0	0.00	86.00	2	467	0.43%
2018/05/21	0	0.00	5	92.00	90.80	-5	1,528	-0.33%
2018/05/14	5	86.50	5	88.00	86.00	0	1,530	0.00%
2018/05/09	5	78.10	0	0.00	77.30	5	1,576	0.32%
2018/04/11	5	88.00	0	0.00	93.10	5	1,512	0.33%
2018/03/23	5	97.00	0	0.00	97.80	5	1,592	0.31%
2018/03/22	0	0.00	1	114.00	105.00	-1	1,547	-0.06%
2018/03/21	2	119.50	2	119.00	116.50	0	1,499	0.00%
2018/03/20	2	121.00	0	0.00	117.00	2	1,455	0.14%
2018/03/19	2	126.00	2	127.00	118.00	0	1,420	0.00%
2018/03/16	2	112.25	8	114.44	117.50	-6	1,322	-0.45%
2018/03/15	1	110.50	5	111.00	107.00	-4	1,255	-0.32%
2018/03/13	2	108.50	3	107.17	103.00	-1	1,229	-0.08%
2018/03/12	1	101.50	0	0.00	101.50	1	1,192	0.08%
2018/03/09	0	0.00	2	103.50	101.50	-2	1,174	-0.17%
2018/03/08	0	0.00	10	106.50	108.50	-10	1,083	-0.92%
2018/03/07	0	0.00	2	101.25	99.00	-2	1,046	-0.19%
2018/03/06	3	96.87	20	101.00	101.50	-17	995	-1.71%
2018/02/26	1	93.60	5	96.80	96.00	-4	903	-0.44%
2018/02/23	0	0.00	5	88.80	88.80	-5	878	-0.57%
2018/02/21	0	0.00	1	87.10	84.20	-1	874	-0.11%
2018/02/08	5	82.60	0	0.00	82.50	5	851	0.59%
2018/02/07	1	86.90	0	0.00	85.20	1	842	0.12%
2018/02/01	0	0.00	13	94.99	97.00	-13	796	-1.63%
2018/01/29	2	90.50	1	89.60	89.60	1	735	0.14%
2018/01/25	0	0.00	1	90.10	89.50	-1	733	-0.14%
2018/01/23	0	0.00	1	90.10	90.00	-1	734	-0.14%
2018/01/22	0	0.00	1	88.50	88.50	-1	731	-0.14%
2018/01/19	0	0.00	4	88.90	87.50	-4	733	-0.55%
2018/01/18	5	89.90	0	0.00	88.80	5	730	0.68%
2018/01/12	0	0.00	1	90.50	89.00	-1	749	-0.13%
2018/01/11	0	0.00	2	90.55	89.80	-2	751	-0.27%
2018/01/10	0	0.00	4	90.38	90.00	-4	755	-0.53%
2018/01/08	1	88.00	1	89.70	91.50	0	754	0.00%
2018/01/03	5	93.42	0	0.00	92.60	5	713	0.70%
2018/01/02	0	0.00	1	92.20	92.70	-1	719	-0.14%