愛普* (6531)-元富-高雄券商分點個股進出

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
327.0
漲跌
▼4.0
漲幅
-1.21%
成交量
3,779張
產業
上市半導體類股
613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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	1.3	329.22	0	0.00	327.00	1.3	1,754	0.08%
2024/12/19	0.2	336.31	3.6	333.56	331.00	-3.4	1,710	-0.20%
2024/12/18	5.1	340.61	2.4	339.17	339.50	2.8	1,690	0.16%
2024/12/17	3.1	323.57	6	331.92	340.00	-3	1,592	-0.19%
2024/12/16	6.2	318.63	6	320.50	309.50	0.2	1,510	0.01%
2024/12/13	0.1	313.75	0	0.00	312.00	0.1	1,522	0.01%
2024/12/12	0.1	317.50	0	0.00	317.00	0.1	1,539	0.00%
2024/12/09	1	317.50	1	314.50	317.50	0	1,579	0.00%
2024/12/06	1	320.00	1.1	322.34	317.50	-0.1	1,611	0.00%
2024/12/05	1	317.50	0	0.00	318.50	1	1,667	0.06%
2024/12/04	2	311.00	2	309.50	311.50	0	1,680	0.00%
2024/12/03	0.1	304.50	0	0.00	303.50	0.1	1,712	0.00%
2024/11/29	1	298.00	1	300.00	303.50	0	1,822	0.00%
2024/11/27	0	0.00	1	309.50	300.50	-1	1,906	-0.05%
2024/11/21	0	0.00	2	314.00	308.50	-2	2,016	-0.10%
2024/11/20	1	305.00	0	0.00	302.50	1	2,010	0.05%
2024/11/18	0	0.00	1	294.00	294.00	-1	2,032	-0.05%
2024/11/15	0	0.00	3	301.00	301.00	-3	2,026	-0.15%
2024/11/14	1	300.00	1	302.00	300.00	0	2,037	0.00%
2024/11/11	1	311.50	0	0.00	316.50	1	2,078	0.05%
2024/11/08	2	314.50	0	0.00	313.00	2	2,094	0.10%
2024/11/07	2	316.50	1	318.50	316.00	1	2,132	0.05%
2024/11/06	0	0.00	2	316.75	317.50	-2	2,157	-0.09%
2024/11/05	1.2	310.33	1	313.50	309.50	0.2	2,177	0.01%
2024/11/04	0	0.00	1	306.50	306.50	-1	2,279	-0.04%
2024/10/28	1	310.00	0	0.00	309.00	1	2,302	0.04%
2024/10/25	1	315.50	0	0.00	311.00	1	2,314	0.04%
2024/10/24	1	315.50	0	0.00	316.50	1	2,367	0.04%
2024/10/21	0	0.00	5	312.80	319.50	-5	2,439	-0.20%
2024/10/18	0.1	303.00	0.2	301.00	300.00	-0.1	2,421	0.00%
2024/10/17	1	308.50	2	308.50	308.50	-1	2,453	-0.04%
2024/10/16	1	306.50	0	0.00	309.00	1	2,471	0.04%
2024/10/15	4	309.25	1	308.51	308.50	3	2,546	0.12%
2024/10/14	0.1	307.50	2	308.75	311.00	-1.9	2,546	-0.07%
2024/10/11	0	0.00	3	301.33	302.50	-3	2,567	-0.12%
2024/10/09	3	301.67	1	308.00	297.00	2	2,596	0.08%
2024/10/08	5	301.90	2	302.50	303.50	3	2,653	0.11%
2024/10/07	0	0.00	2	306.75	306.00	-2	2,702	-0.07%
2024/10/04	0	0.00	3	305.17	301.50	-3	2,743	-0.11%
2024/10/01	5	301.00	1	300.00	299.50	4	2,822	0.14%
2024/09/30	1	302.50	0	306.50	303.50	1	2,944	0.03%
2024/09/27	3	306.33	7.3	308.23	307.50	-4.3	2,974	-0.14%
2024/09/26	3	305.33	2	310.00	303.00	1	2,969	0.03%
2024/09/25	7	296.50	6	298.17	299.50	1	2,931	0.03%
2024/09/24	1	286.50	0	0.00	288.50	1	2,928	0.03%
2024/09/23	1	293.50	1	295.50	293.00	0	2,936	0.00%
2024/09/19	0	290.00	3	287.33	292.00	-3	3,037	-0.10%
2024/09/18	4	282.75	0.1	289.00	282.00	3.9	3,047	0.13%
2024/09/16	4	297.37	1	296.50	291.50	3	3,061	0.10%
2024/09/13	2.1	299.38	2	300.75	299.50	0.1	3,172	0.00%
2024/09/12	2.2	306.80	2	306.50	301.50	0.2	3,292	0.01%
2024/09/11	0	0.00	3	301.67	299.50	-3	3,278	-0.09%
2024/09/10	2	299.00	0	0.00	300.00	2	3,288	0.06%
2024/09/09	0.1	306.50	0	0.00	308.50	0.1	3,299	0.00%
2024/09/06	2	299.50	4	304.25	312.50	-2	3,275	-0.06%
2024/09/05	2	301.50	3	305.17	289.50	-1	3,206	-0.03%
2024/09/04	3	296.83	1	301.50	299.50	2	3,183	0.06%
2024/09/03	1	323.00	1	332.00	319.50	0	3,156	0.00%
2024/09/02	0	320.00	0	0.00	316.00	0	3,136	0.00%
2024/08/30	2	324.00	0	0.00	323.50	2	3,144	0.06%
2024/08/29	1	319.00	0	0.00	323.50	1	3,202	0.03%
2024/08/28	2	325.50	5.1	320.78	326.00	-3.1	3,165	-0.10%
2024/08/27	0	0.00	1	312.50	306.50	-1	3,118	-0.03%
2024/08/26	1	311.00	1	308.52	308.50	0	3,125	0.00%
2024/08/23	0	305.00	0	0.00	306.50	0	3,141	0.00%
2024/08/22	2.1	308.76	0.1	306.00	303.50	2	3,184	0.06%
2024/08/21	1	304.50	1	306.00	305.00	0	3,187	0.00%
2024/08/20	0	0.00	1	309.50	301.50	-1	3,180	-0.03%
2024/08/19	0	0.00	0	303.50	303.00	0	3,184	0.00%
2024/08/16	0	0.00	0	301.50	300.50	0	3,185	0.00%
2024/08/14	0.3	300.72	0	0.00	298.50	0.3	3,181	0.01%
2024/08/13	0	292.50	0	0.00	291.50	0	3,155	0.00%
2024/08/09	1	286.50	2	289.75	285.00	-1	3,153	-0.03%
2024/08/08	1	289.50	0	0.00	289.00	1	3,129	0.03%
2024/08/07	0	0.00	2	284.25	288.00	-2	3,098	-0.06%
2024/08/06	0	0.00	3	277.00	262.00	-3	3,115	-0.10%
2024/08/05	1	277.50	1	277.00	277.00	0	3,054	0.00%
2024/08/02	2	313.25	0	0.00	307.50	2	3,059	0.07%
2024/07/30	0	0.00	1	310.00	320.00	-1	3,097	-0.03%
2024/07/29	1	308.00	1	337.76	308.00	0	3,078	0.00%
2024/07/26	4	332.50	3	331.33	335.00	1	3,019	0.03%
2024/07/23	1	338.02	1	348.42	340.50	0	3,013	0.00%
2024/07/22	1	341.55	0	0.00	341.50	1	3,008	0.03%
2024/07/19	0	0.00	1.1	373.17	365.00	-1.1	2,959	-0.04%
2024/07/18	1	370.76	0	0.00	370.50	1	2,944	0.03%
2024/07/16	2	391.50	2	393.75	385.00	0	2,939	0.00%
2024/07/15	0	0.00	1	376.00	376.00	-1	2,918	-0.03%
2024/07/12	1	373.50	1	385.00	373.50	0	2,918	0.00%
2024/07/11	2	387.00	3	391.83	382.50	-1	2,903	-0.03%
2024/07/10	11	392.18	3	399.83	390.50	8	2,928	0.27%
2024/07/09	0	0.00	2	390.00	398.00	-2	2,888	-0.07%
2024/07/08	1	380.00	1	397.00	380.00	0	2,847	0.00%
2024/07/05	7	396.65	4	396.25	394.50	3	2,814	0.11%
2024/07/04	2	407.25	5.1	402.85	402.00	-3.1	2,747	-0.11%
2024/07/03	5	390.00	2	387.75	388.50	3	2,640	0.11%
2024/07/02	2	382.00	1	385.50	381.00	1	2,630	0.04%
2024/07/01	1	383.00	0	0.00	383.00	1	2,626	0.04%
2024/06/28	0	0.00	1	384.00	386.50	-1	2,649	-0.04%
2024/06/27	2	383.75	3	387.17	381.50	-1	2,652	-0.04%
2024/06/26	3	388.17	7	387.71	385.00	-4	2,660	-0.15%
2024/06/25	6.1	381.51	4.1	377.20	391.50	2	2,620	0.07%
2024/06/24	2	387.75	3	385.67	383.50	-1	2,560	-0.04%
2024/06/21	0.1	386.00	1	381.00	386.00	-1	2,552	-0.04%
2024/06/20	3	389.50	1	386.50	385.50	2	2,526	0.08%
2024/06/19	3.1	379.90	9.1	383.81	382.50	-6	2,408	-0.25%
2024/06/18	6	358.50	6	359.50	358.50	0	2,294	0.00%
2024/06/14	0	359.50	0	0.00	358.00	0	2,328	0.00%
2024/06/13	1	343.00	2	348.75	351.50	-1	2,331	-0.04%
2024/06/12	1	345.00	1	347.00	343.50	0	2,352	0.00%
2024/06/11	1	344.50	0	0.00	344.50	1	2,435	0.04%
2024/06/06	1.1	354.71	0	0.00	346.00	1.1	2,530	0.04%
2024/06/05	1	361.50	1	363.50	361.50	0	2,511	0.00%
2024/06/04	4	382.13	1.1	379.71	366.00	3	2,541	0.12%
2024/06/03	1	356.50	2	351.50	356.50	-1	2,526	-0.04%
2024/05/31	10	359.10	7	357.86	345.00	3	2,684	0.11%
2024/05/30	0	0.00	1	360.50	359.00	-1	2,728	-0.04%
2024/05/29	1	358.00	0	0.00	358.00	1	2,854	0.04%
2024/05/28	1	355.26	2	362.75	363.00	-1	2,975	-0.03%
2024/05/27	1	345.00	0	0.00	349.00	1	3,004	0.03%
2024/05/24	0	0.00	1	341.00	338.00	-1	3,066	-0.03%
2024/05/23	1.1	338.57	1	340.50	338.50	0.1	3,091	0.00%
2024/05/22	1	347.50	1	347.00	346.50	0	3,160	0.00%
2024/05/21	1	344.50	0	0.00	344.50	1	3,274	0.03%
2024/05/15	2	352.50	3	358.33	351.00	-1	3,443	-0.03%
2024/05/14	18	350.28	18	349.33	354.00	0	3,520	0.00%
2024/05/13	2	344.00	2	340.50	346.50	0	3,562	0.00%
2024/05/10	0	0.00	1	349.50	342.50	-1	3,599	-0.03%
2024/05/09	1.1	349.64	0	0.00	349.50	1.1	3,574	0.03%
2024/05/08	1	366.00	0	0.00	366.00	1	3,565	0.03%
2024/05/06	5.1	383.85	3	388.67	380.50	2.1	3,673	0.06%
2024/05/03	0	0.00	1	378.00	373.50	-1	3,668	-0.03%
2024/05/02	1	373.50	0	0.00	373.50	1	3,706	0.03%
2024/04/29	1	378.00	1	373.00	373.00	0	3,844	0.00%
2024/04/26	7	363.59	8	364.38	371.00	-1	3,896	-0.03%
2024/04/25	1	354.00	0	0.00	354.00	1	3,937	0.03%
2024/04/23	1	350.50	1	352.00	354.00	0	4,086	0.00%
2024/04/22	1	345.00	1	363.00	345.00	0	4,172	0.00%
2024/04/19	7	360.29	4	356.25	360.50	3	4,317	0.07%
2024/04/18	0	385.00	0	0.00	383.00	0	4,479	0.00%
2024/04/17	3	383.33	1	380.50	383.00	2	4,559	0.04%
2024/04/16	2	382.25	5	386.70	384.00	-3	4,578	-0.07%
2024/04/15	2	380.00	0	0.00	376.50	2	4,570	0.04%
2024/04/12	3	388.00	1	397.50	388.00	2	4,622	0.04%
2024/04/11	1	395.00	0	0.00	395.00	1	4,776	0.02%
2024/04/10	1	400.50	2	395.75	398.50	-1	4,801	-0.02%
2024/04/09	1	395.00	1	405.00	395.00	0	4,875	0.00%
2024/04/08	1	402.00	3	405.50	402.00	-2	4,896	-0.04%
2024/04/02	4	411.38	1	412.00	408.00	3	4,923	0.06%
2024/04/01	0	0.00	2	410.00	408.00	-2	4,955	-0.04%
2024/03/29	4	402.00	5	399.20	401.50	-1	4,973	-0.02%
2024/03/28	1	388.00	1	395.00	388.00	0	4,987	0.00%
2024/03/27	2	395.00	1	397.00	392.00	1	5,034	0.02%
2024/03/26	4	402.38	2	405.75	394.00	2	5,043	0.04%
2024/03/25	5	408.50	5	410.00	405.00	0	5,038	0.00%
2024/03/21	0	0.00	1	403.00	405.50	-1	5,066	-0.02%
2024/03/20	2	395.75	1	396.50	395.00	1	5,142	0.02%
2024/03/19	3	403.67	2	402.50	402.50	1	5,223	0.02%
2024/03/18	0.1	409.50	0	0.00	407.00	0.1	5,232	0.00%
2024/03/15	3	406.83	2	406.00	406.00	1	5,327	0.02%
2024/03/14	12	406.83	12	408.29	404.50	0	5,365	0.00%
2024/03/13	5	409.90	4	425.38	405.00	1	5,337	0.02%
2024/03/12	3	435.17	3	439.33	431.50	0	5,314	0.00%
2024/03/11	0.1	443.67	0	0.00	443.00	0.1	5,379	0.00%
2024/03/08	0	0.00	1	440.00	431.00	-1	5,373	-0.02%
2024/03/07	5	446.10	1	454.00	435.00	4	5,403	0.07%
2024/03/06	5	455.20	1	472.50	450.00	4	5,385	0.07%
2024/03/05	0.1	485.00	0	0.00	490.00	0.1	5,289	0.00%
2024/03/04	2	492.00	5.1	492.60	491.50	-3.1	5,354	-0.06%
2024/03/01	1	473.05	3.1	480.12	477.50	-2.1	5,262	-0.04%
2024/02/29	1	453.00	1	445.05	455.00	0	5,158	0.00%
2024/02/27	9	447.05	10	438.32	438.00	-1	5,104	-0.02%
2024/02/26	1	436.99	5	442.08	436.50	-4	5,085	-0.08%
2024/02/23	4	439.50	1	454.00	439.50	3	5,116	0.06%
2024/02/22	2.1	449.81	10	457.50	450.00	-7.9	5,122	-0.15%
2024/02/21	1	464.00	0	0.00	464.00	1	5,064	0.02%
2024/02/20	3.1	473.30	3	484.00	470.50	0.1	5,206	0.00%
2024/02/19	7.1	476.05	0	0.00	470.00	7.1	5,224	0.13%
2024/02/16	3	481.53	1	481.00	480.00	2	5,375	0.04%
2024/02/15	0	482.50	0	0.00	483.50	0	5,427	0.00%
2024/02/05	5.1	498.94	0	0.00	497.00	5.1	5,456	0.09%
2024/02/02	2	525.00	0	0.00	518.00	2	5,458	0.04%
2024/02/01	2.1	514.63	2	523.00	517.00	0.1	5,464	0.00%
2024/01/31	2	530.00	1	532.81	523.00	1	5,549	0.02%
2024/01/30	2.1	527.44	2.1	520.38	523.00	0	5,604	0.00%
2024/01/29	60	514.80	61.1	502.25	519.00	-1.1	5,712	-0.02%
2024/01/26	1	490.62	0	0.00	490.50	1	5,994	0.02%
2024/01/25	10.1	495.51	11	497.00	494.00	-0.9	6,221	-0.01%
2024/01/24	5.1	499.30	1	500.99	498.00	4.1	6,216	0.07%
2024/01/23	0	522.00	1	530.00	520.00	-1	6,214	-0.02%
2024/01/22	0	0.00	0.1	535.00	526.00	-0.1	6,250	0.00%
2024/01/19	0.1	522.00	1	527.00	519.00	-1	6,245	-0.02%
2024/01/18	5	530.20	5	531.00	516.00	0	6,244	0.00%
2024/01/17	3.2	535.59	2	529.00	534.00	1.2	6,280	0.02%
2024/01/16	4	541.50	2	543.50	544.00	2	6,243	0.03%
2024/01/15	12	539.33	12	538.83	539.00	0	6,189	0.00%
2024/01/12	5	514.60	6.2	518.23	514.00	-1.2	6,097	-0.02%
2024/01/11	20	497.78	21	497.90	497.50	-1	5,954	-0.02%
2024/01/10	2	487.50	2	490.50	489.00	0	5,980	0.00%
2024/01/09	7	488.36	7	484.43	485.00	0	6,081	0.00%
2024/01/08	2	491.75	1	490.09	484.50	1	6,191	0.02%
2024/01/05	1	470.45	3.2	488.35	498.00	-2.1	6,207	-0.03%
2024/01/04	8	464.38	11	465.23	467.00	-3	6,150	-0.05%
2024/01/03	7	472.50	7.1	466.47	472.00	-0.1	6,226	0.00%
2024/01/02	2	459.75	1	460.00	459.50	1	6,177	0.02%
2023/12/29	0	0.00	1	471.50	469.00	-1	6,217	-0.02%
2023/12/28	7	466.57	9	468.78	465.50	-2	6,290	-0.03%
2023/12/27	1	466.00	3.1	470.63	472.00	-2.1	6,397	-0.03%
2023/12/26	2	462.00	4	462.38	462.00	-2	6,452	-0.03%
2023/12/25	4.1	459.35	3	457.33	456.50	1.1	6,524	0.02%
2023/12/22	2	447.75	2	455.00	457.50	0	6,603	0.00%
2023/12/21	8	441.88	11.6	437.16	444.00	-3.6	6,757	-0.05%
2023/12/20	0	0.00	1	439.00	439.00	-1	6,967	-0.01%
2023/12/19	0.1	440.00	0	0.00	439.00	0.1	7,147	0.00%
2023/12/18	2	455.00	3	452.00	449.50	-1	7,374	-0.01%
2023/12/15	3	464.00	1.1	455.86	452.50	1.9	7,559	0.03%
2023/12/14	2	459.75	3.3	459.04	460.50	-1.3	7,734	-0.02%
2023/12/13	22.1	445.74	51	443.79	446.00	-28.9	7,865	-0.37%
2023/12/12	31	450.26	5	449.80	443.50	26	8,084	0.32%
2023/12/11	5	431.30	1	432.00	430.00	4	8,065	0.05%
2023/12/07	1	427.50	1	432.00	436.00	0	8,039	0.00%
2023/12/06	4.2	446.59	0	0.00	436.50	4.2	8,040	0.05%
2023/12/05	2	451.50	2	454.50	452.00	0	8,017	0.00%
2023/12/04	1	460.00	0	0.00	460.00	1	8,050	0.01%
2023/12/01	2	470.50	0.1	468.50	469.00	1.9	8,097	0.02%
2023/11/30	15.1	469.22	12	467.17	468.00	3.1	8,371	0.04%
2023/11/29	0	0.00	4.1	458.61	471.00	-4.1	8,353	-0.05%
2023/11/28	1	438.00	2	437.75	444.50	-1	8,260	-0.01%
2023/11/27	2.1	431.95	1	436.00	430.50	1.1	8,247	0.01%
2023/11/24	1.1	448.79	2	447.00	447.00	-0.9	8,267	-0.01%
2023/11/22	0.1	449.55	1	448.50	452.50	-0.9	8,260	-0.01%
2023/11/21	0	0.00	0.2	455.00	447.50	-0.2	8,236	0.00%
2023/11/20	54	450.30	53.1	451.46	449.50	0.9	8,221	0.01%
2023/11/17	53.1	444.72	54	456.67	456.00	-0.9	8,215	-0.01%
2023/11/16	14	439.50	113	432.70	435.00	-99	8,146	-1.22%	大賣/
2023/11/15	109.2	455.73	8.3	447.45	444.00	100.9	8,111	1.24%	大買/
2023/11/14	1	419.00	3.1	429.65	432.50	-2.1	7,988	-0.03%
2023/11/13	4.8	417.74	18	419.81	422.00	-13.3	7,990	-0.17%
2023/11/10	2.2	409.07	0	0.00	409.50	2.2	7,913	0.03%
2023/11/09	2.2	412.91	1	411.50	410.00	1.2	7,901	0.02%
2023/11/08	15	419.73	22	412.95	411.00	-7	7,892	-0.09%
2023/11/07	15	417.97	5	416.80	420.00	10	7,807	0.13%
2023/11/06	15.3	413.73	19.1	410.87	416.00	-3.8	7,822	-0.05%
2023/11/03	3	395.33	5	405.20	410.00	-2	7,733	-0.03%
2023/11/02	14	388.57	8.2	387.32	397.50	5.8	7,425	0.08%
2023/11/01	3	362.00	4	359.13	361.50	-1	7,250	-0.01%
2023/10/31	44.1	360.42	149	373.85	357.00	-104.9	7,338	-1.43%	大賣/鉅額交易
2023/10/30	110.1	375.81	5	374.90	375.50	105.1	7,436	1.41%	大買/鉅額交易
2023/10/27	3.2	364.28	3	367.33	361.50	0.2	7,542	0.00%
2023/10/26	5	370.90	1	373.00	368.00	4	7,878	0.05%
2023/10/25	5.4	381.86	8	381.19	382.50	-2.6	8,188	-0.03%
2023/10/24	1	366.50	2	367.50	368.50	-1	8,301	-0.01%
2023/10/23	5	369.00	2	374.00	366.00	3	8,311	0.04%
2023/10/20	11	362.86	12	368.92	377.50	-1	8,316	-0.01%
2023/10/19	2	370.50	5.6	372.27	374.50	-3.6	8,260	-0.04%
2023/10/18	6	372.17	3	375.17	370.00	3	8,229	0.04%
2023/10/17	3	381.17	5	381.10	383.00	-2	8,177	-0.02%
2023/10/16	4	374.88	5.3	375.47	372.50	-1.3	8,093	-0.02%
2023/10/13	4	388.58	7	387.14	390.00	-3	7,975	-0.04%
2023/10/12	7	385.29	5	380.40	389.50	2	7,929	0.03%
2023/10/11	3	378.33	3	377.00	372.00	0	7,905	0.00%
2023/10/06	3	379.51	0	0.00	379.00	3	7,881	0.04%
2023/10/05	3	385.33	1.1	391.09	383.50	1.9	7,902	0.02%
2023/10/04	0	0.00	2	384.25	386.00	-2	7,885	-0.03%
2023/10/03	2.2	391.16	4.2	389.23	387.50	-2	7,826	-0.03%
2023/10/02	21.1	396.57	24	396.13	396.00	-3	7,716	-0.04%
2023/09/28	3	388.50	2	381.50	383.00	1	7,663	0.01%
2023/09/27	14	386.50	17	387.50	392.00	-3	7,630	-0.04%
2023/09/26	3	391.34	12.2	389.63	385.50	-9.2	7,582	-0.12%
2023/09/25	12	393.38	5.2	394.89	395.50	6.8	7,406	0.09%
2023/09/22	8	382.06	18	376.01	386.00	-10	7,204	-0.14%
2023/09/21	12	377.50	4.1	379.46	382.00	7.9	7,053	0.11%
2023/09/20	26	375.90	24	372.15	373.50	2	6,807	0.03%
2023/09/19	11	372.18	26	372.04	360.50	-15	6,628	-0.23%
2023/09/18	14	372.18	5.2	371.71	371.50	8.8	6,398	0.14%
2023/09/15	14	361.86	13	362.54	363.00	1	6,188	0.02%
2023/09/14	0	345.50	3	344.84	348.00	-3	5,976	-0.05%
2023/09/13	7	331.00	8	330.88	331.50	-1	5,888	-0.02%
2023/09/12	3	327.67	9	329.56	327.00	-6	5,869	-0.10%
2023/09/11	8	327.81	0	0.00	325.50	8	5,939	0.13%
2023/09/08	86	349.78	275	339.39	339.00	-189	5,925	-3.19%	大賣/鉅額交易
2023/09/07	226	352.94	31	352.23	350.00	195	5,965	3.27%	大買/鉅額交易
2023/09/06	297.3	352.97	451	356.78	351.50	-153.7	5,970	-2.57%	大買/大賣/鉅額交易
2023/09/05	159	372.77	8	365.13	354.00	151	5,888	2.56%	大買/鉅額交易
2023/09/04	0	0.00	8	349.88	353.00	-8	5,656	-0.14%
2023/09/01	2	321.00	0	0.00	321.00	2	5,696	0.04%
2023/08/31	3	336.00	0	0.00	328.00	3	5,764	0.05%
2023/08/30	4	328.50	14	329.75	330.50	-10	5,788	-0.17%
2023/08/29	10.6	317.22	0	0.00	321.50	10.6	5,893	0.18%
2023/08/25	1	327.00	5.6	327.77	327.00	-4.6	6,389	-0.07%
2023/08/24	5.1	333.97	4	335.75	328.50	1.1	6,525	0.02%
2023/08/23	1	326.07	2	325.50	332.00	-1	6,597	-0.01%
2023/08/22	8	331.94	7	333.86	329.00	1	6,661	0.02%
2023/08/21	6	322.33	9	323.78	322.00	-3	6,737	-0.04%
2023/08/18	5	325.70	0	0.00	315.50	5	6,747	0.07%
2023/08/17	42	330.19	45	331.91	334.00	-3	6,739	-0.04%
2023/08/16	3	318.67	3	321.83	321.00	0	6,719	0.00%
2023/08/15	7	320.93	6	322.00	317.50	1	6,849	0.01%
2023/08/14	3	317.31	2	314.25	314.50	1	6,979	0.01%
2023/08/11	2	328.25	1	329.99	325.50	1	6,961	0.01%
2023/08/10	202	327.73	202	330.94	327.00	0	6,969	0.00%	大買/大賣/
2023/08/09	9	352.26	10	353.65	345.00	-1	6,893	-0.01%
2023/08/08	13	354.38	14	353.86	351.00	-1	6,853	-0.01%
2023/08/07	7	352.14	9	347.39	356.00	-2	6,835	-0.03%
2023/08/04	9.1	348.34	2	348.75	343.00	7.1	6,781	0.10%
2023/08/02	22.1	362.76	43.1	356.37	348.00	-21	6,690	-0.31%
2023/08/01	7.1	386.14	7	391.26	386.50	0.1	6,568	0.00%
2023/07/31	137.3	398.51	128.4	372.73	381.50	8.9	6,503	0.14%	大買/大賣/
2023/07/28	138.1	364.96	155.3	378.25	379.50	-17.2	6,140	-0.28%	大買/大賣/
2023/07/27	33.4	328.88	21	335.62	345.00	12.4	5,791	0.21%
2023/07/26	41	313.50	41	311.00	314.00	0	5,613	0.00%
2023/07/25	3	308.83	4.2	312.90	310.50	-1.2	5,615	-0.02%
2023/07/24	1	300.00	4	301.63	300.00	-3	5,623	-0.05%
2023/07/21	1.1	295.08	2.1	296.39	307.50	-1	5,689	-0.02%
2023/07/20	3.2	306.03	0	0.00	305.50	3.2	5,775	0.06%
2023/07/19	4	320.13	6	318.08	316.50	-2	5,780	-0.03%
2023/07/18	1	309.50	0	0.00	308.50	1	5,807	0.02%
2023/07/17	1	308.50	1	315.00	316.50	0	5,838	0.00%
2023/07/14	6	318.17	10	317.65	315.00	-4	5,845	-0.07%
2023/07/13	16	323.09	15	324.83	324.50	1	5,826	0.02%
2023/07/12	1	329.00	8	321.25	316.00	-7	5,775	-0.12%
2023/07/11	4	328.50	1	322.00	320.50	3	5,785	0.05%
2023/07/10	5	317.80	2	317.50	321.00	3	5,805	0.05%
2023/07/07	1	308.50	3	310.50	310.00	-2	5,846	-0.03%
2023/07/06	4	316.88	4	322.38	315.00	0	5,865	0.00%
2023/07/05	6	318.75	7	316.57	323.50	-1	5,874	-0.02%
2023/07/04	7	311.21	8	315.38	316.00	-1	5,886	-0.02%
2023/07/03	0	0.00	1	304.00	301.00	-1	5,901	-0.02%
2023/06/30	1	301.00	1	299.00	304.00	0	5,996	0.00%
2023/06/29	2	297.75	1	297.50	300.00	1	6,035	0.02%
2023/06/28	1	296.50	0	0.00	291.00	1	6,079	0.02%
2023/06/27	3	295.17	2	295.00	292.50	1	6,179	0.02%
2023/06/26	4	301.50	1	304.00	296.50	3	6,191	0.05%
2023/06/21	7	315.21	3	314.17	311.50	4	6,270	0.06%
2023/06/20	8	329.63	6	331.66	322.50	2	6,406	0.03%
2023/06/19	1	335.00	1	330.50	332.50	0	6,509	0.00%
2023/06/16	0	0.00	5	337.00	331.50	-5	6,804	-0.07%
2023/06/15	9	340.44	3	344.00	337.50	6	7,098	0.08%
2023/06/14	1	331.00	1	331.00	332.00	0	7,290	0.00%
2023/06/13	3	339.33	5	338.20	337.00	-2	7,439	-0.03%
2023/06/12	1	336.00	2	333.25	333.00	-1	7,583	-0.01%
2023/06/09	2	330.25	2	329.50	325.50	0	7,642	0.00%
2023/06/08	6	329.08	1	336.50	323.50	5	7,780	0.06%
2023/06/07	6	340.33	8	343.25	339.00	-2	7,849	-0.03%
2023/06/06	5	335.71	7	336.36	337.00	-2	8,050	-0.03%
2023/06/05	0.1	332.93	1	337.00	328.50	-0.9	8,003	-0.01%
2023/06/02	7.1	349.02	8	342.00	336.00	-0.9	8,006	-0.01%
2023/06/01	11	343.00	13	342.46	348.50	-2	7,925	-0.03%
2023/05/31	9	347.33	14	347.79	340.00	-5	8,057	-0.06%
2023/05/30	9	332.89	1	333.00	332.00	8	7,784	0.10%
2023/05/29	5	322.10	8	324.75	328.50	-3	7,820	-0.04%
2023/05/26	5	314.00	5	316.00	310.50	0	7,933	0.00%
2023/05/25	7.2	327.69	3	328.00	317.50	4.2	8,093	0.05%
2023/05/24	3.1	313.18	1	313.50	314.50	2.1	8,079	0.03%
2023/05/23	1.6	311.25	0	0.00	310.00	1.6	8,320	0.02%
2023/05/22	1	313.00	6	311.67	304.50	-5	8,621	-0.06%
2023/05/19	3	310.83	3	311.67	311.50	0	8,783	0.00%
2023/05/18	7	301.57	8	294.35	304.50	-1	8,778	-0.01%
2023/05/17	1	280.50	9	283.61	284.00	-8	8,712	-0.09%
2023/05/16	7	284.71	2.3	281.11	280.00	4.8	8,767	0.05%
2023/05/15	2	278.50	2	278.00	276.00	0	8,856	0.00%
2023/05/12	2	281.23	2	282.75	286.00	0	8,969	0.00%
2023/05/11	5	283.90	2.1	285.26	278.00	2.9	9,121	0.03%
2023/05/10	1	276.50	1	275.00	282.00	0	9,270	0.00%
2023/05/09	1	278.00	2	285.00	277.50	-1	9,322	-0.01%
2023/05/08	6.3	287.80	3.2	291.04	283.00	3.1	9,412	0.03%
2023/05/05	2	285.74	11	282.55	283.00	-9	9,555	-0.09%
2023/05/03	0.1	276.00	0.1	280.50	275.50	0	9,693	0.00%
2023/05/02	0	0.00	10.1	282.51	283.50	-10.1	9,732	-0.10%
2023/04/28	3.2	279.40	1	276.50	279.50	2.2	9,742	0.02%
2023/04/27	1	266.29	3	270.00	273.50	-2	9,691	-0.02%
2023/04/26	13	272.08	1.6	266.66	271.50	11.4	9,643	0.12%
2023/04/25	1.1	279.83	1	271.50	272.00	0.1	9,564	0.00%
2023/04/24	1.1	287.03	1.1	291.23	290.50	0	9,456	0.00%
2023/04/21	2.1	293.76	1.1	291.18	291.00	1	9,423	0.01%
2023/04/20	1	307.50	1.1	301.84	301.00	-0.1	9,374	0.00%
2023/04/19	0	0.00	3	302.83	303.50	-3	9,346	-0.03%
2023/04/18	3.2	320.15	2.2	316.32	311.50	1	9,321	0.01%
2023/04/17	1	314.50	0.1	316.00	315.00	0.9	9,266	0.01%
2023/04/14	1	313.50	1.1	314.86	313.00	-0.1	9,239	0.00%
2023/04/13	2.1	317.38	3.1	314.41	311.00	-1	9,183	-0.01%
2023/04/12	2	317.00	2	317.12	325.50	0	9,112	0.00%
2023/04/11	0.1	322.00	0	0.00	320.00	0.1	9,043	0.00%
2023/04/10	3	327.83	3	327.67	326.00	0	9,013	0.00%
2023/04/07	2	325.25	3.1	325.35	324.50	-1.1	8,947	-0.01%
2023/04/06	2.1	321.44	2	318.25	323.00	0.1	8,877	0.00%
2023/03/31	2	323.04	4.1	317.11	324.00	-2	8,813	-0.02%
2023/03/30	3.1	314.79	4.2	314.42	310.50	-1.1	8,695	-0.01%
2023/03/29	5	313.00	2.1	317.58	306.00	2.9	8,645	0.03%
2023/03/28	3	321.33	2	321.75	315.00	1	8,601	0.01%
2023/03/27	2	320.75	1	321.50	316.50	1	8,485	0.01%
2023/03/24	7.7	335.78	0	0.00	325.50	7.7	8,469	0.09%
2023/03/23	7.2	328.12	4.1	328.05	334.50	3.1	8,363	0.04%
2023/03/22	4.1	325.89	1	330.00	323.50	3.1	8,242	0.04%
2023/03/21	5.2	327.45	2.3	325.47	325.00	2.9	8,118	0.04%
2023/03/20	5.3	317.94	10.1	321.40	324.50	-4.8	7,812	-0.06%
2023/03/17	14.1	306.90	15.3	306.99	303.50	-1.2	7,499	-0.02%
2023/03/16	7	296.26	5	294.99	296.00	2	7,232	0.03%
2023/03/15	10.3	302.63	10.3	301.26	295.00	0	7,106	0.00%
2023/03/14	3.3	296.45	3.2	293.40	289.00	0.1	6,909	0.00%
2023/03/13	4.2	291.11	3.2	290.55	297.00	0.9	6,875	0.01%
2023/03/10	0.2	292.04	0	0.00	291.50	0.2	6,741	0.00%
2023/03/09	4.1	292.86	9.4	297.45	295.00	-5.3	6,660	-0.08%
2023/03/08	3	284.33	2.1	281.67	283.50	0.9	6,405	0.01%
2023/03/07	1	283.50	2.2	283.37	281.50	-1.2	6,414	-0.02%
2023/03/06	2	284.50	2	282.50	280.50	0	6,421	0.00%
2023/03/03	13.3	279.31	12	279.54	283.00	1.3	6,468	0.02%
2023/03/02	3.2	291.37	2	288.75	287.00	1.2	6,412	0.02%
2023/03/01	10	289.20	4.1	291.70	290.00	5.9	6,335	0.09%
2023/02/24	10	287.60	9.2	284.12	283.00	0.8	6,277	0.01%
2023/02/23	13.2	283.68	12.1	285.72	289.50	1.1	6,234	0.02%
2023/02/22	8.1	267.45	4.2	265.81	266.50	3.9	6,186	0.06%
2023/02/21	12.1	284.37	11.5	284.58	281.50	0.6	6,136	0.01%
2023/02/20	3.1	273.03	2.2	272.23	280.00	0.9	6,047	0.01%
2023/02/17	2	257.00	3.3	258.02	260.00	-1.3	5,796	-0.02%
2023/02/16	3	250.20	3	254.50	252.00	0	5,679	0.00%
2023/02/15	2.1	235.02	1.3	239.77	235.50	0.8	5,670	0.01%
2023/02/14	0.1	247.00	0	0.00	246.00	0.1	5,652	0.00%
2023/02/13	1.2	248.83	0.1	254.00	244.00	1.1	5,834	0.02%
2023/02/10	3.2	256.43	4	248.88	247.00	-0.8	5,986	-0.01%
2023/02/09	2.4	268.03	0	0.00	262.00	2.4	5,936	0.04%
2023/02/08	4.4	254.48	7.3	259.73	268.00	-2.9	5,802	-0.05%
2023/02/07	5.2	245.93	3.1	245.73	244.00	2.1	5,686	0.04%
2023/02/06	9.1	244.60	8.1	243.78	245.50	1	5,694	0.02%
2023/02/03	14.2	245.86	13.1	240.42	247.50	1.1	5,663	0.02%
2023/02/02	13	232.19	11	228.32	233.50	2	5,633	0.03%
2023/02/01	2	214.75	5	213.94	219.00	-3	5,538	-0.05%
2023/01/31	2	209.25	3	208.33	210.00	-1	5,479	-0.02%
2023/01/30	2	201.50	5	198.90	201.50	-3	5,428	-0.06%
2023/01/17	4	189.63	4	188.75	187.50	0	5,478	0.00%
2023/01/16	0	0.00	1	187.00	188.50	-1	5,568	-0.02%
2023/01/13	1	184.00	1	185.00	183.00	0	5,575	0.00%
2023/01/11	2	191.50	0	188.00	190.00	2	5,572	0.04%
2023/01/10	2	187.96	2	186.50	188.00	0	5,560	0.00%
2023/01/06	2	179.75	1	180.00	182.00	1	5,521	0.02%
2023/01/05	0	0.00	1	176.00	175.00	-1	5,521	-0.02%
2022/12/29	0	0.00	3	166.67	168.00	-3	5,567	-0.05%
2022/12/28	1	166.51	1	170.00	166.50	0	5,593	0.00%
2022/12/26	0	0.00	0.1	168.00	170.50	-0.1	5,650	0.00%
2022/12/22	0	172.00	0.1	174.50	170.00	0	5,695	0.00%
2022/12/16	1	179.50	1	180.00	181.00	0	5,766	0.00%
2022/12/14	6	187.58	6	188.75	190.50	0	5,737	0.00%
2022/12/12	0	0.00	1	183.00	186.00	-1	5,677	-0.02%
2022/12/07	2.1	192.09	1	188.50	187.50	1.1	5,668	0.02%
2022/12/06	2.1	199.53	0	0.00	195.50	2.1	5,611	0.04%
2022/12/05	6	212.73	6.1	210.45	207.00	0	5,568	0.00%
2022/12/02	2	208.50	3.1	208.64	209.00	-1.1	5,496	-0.02%
2022/12/01	4	204.88	3.1	206.22	206.50	0.9	5,505	0.02%
2022/11/30	4	200.88	3	200.17	198.00	1	5,487	0.02%
2022/11/29	3	198.51	2	199.25	199.00	1	5,520	0.02%
2022/11/28	2	207.25	3	204.67	202.00	-1	5,519	-0.02%
2022/11/25	1.1	208.21	1	212.00	207.50	0.1	5,661	0.00%
2022/11/24	0	214.00	4.3	211.85	213.50	-4.3	5,546	-0.08%
2022/11/23	1	199.50	1	200.50	199.00	0	5,324	0.00%
2022/11/22	7.4	200.64	5	200.90	197.00	2.4	5,282	0.04%
2022/11/21	6.1	207.84	4	209.13	207.00	2.1	5,187	0.04%
2022/11/18	2	198.00	6	199.72	203.00	-4	5,054	-0.08%
2022/11/17	2	191.50	1.1	190.54	191.00	0.9	4,838	0.02%
2022/11/16	14	184.21	13	184.88	192.50	1	4,733	0.02%
2022/11/15	4	177.63	3	181.17	180.50	1	4,545	0.02%
2022/11/14	4	180.13	6	180.50	179.50	-2	4,463	-0.04%
2022/11/11	6	177.60	3	178.50	175.50	3	4,397	0.07%
2022/11/10	0	0.00	10	174.00	171.00	-10	4,261	-0.23%
2022/11/09	18	178.78	10	177.00	177.00	8	4,222	0.19%
2022/11/08	14.1	172.92	10	173.40	169.00	4.1	4,037	0.10%
2022/11/07	1	162.50	4	157.88	164.50	-3	3,854	-0.08%
2022/11/04	2	159.50	4	159.00	158.00	-2	3,799	-0.05%
2022/11/03	1	155.00	1	157.00	159.00	0	3,761	0.00%
2022/11/02	2	151.00	3	155.83	155.50	-1	3,700	-0.03%
2022/11/01	7	151.36	5	150.60	153.00	2	3,633	0.06%
2022/10/31	10	146.45	13	149.27	151.00	-3	3,568	-0.08%
2022/10/28	12	143.58	13	143.88	139.00	-1	3,427	-0.03%
2022/10/27	10	141.75	8	143.25	147.00	2	3,392	0.06%
2022/10/25	12	145.67	5	140.50	140.00	7	3,459	0.20%
2022/10/24	32	153.09	34	156.93	150.50	-2	3,371	-0.06%
2022/10/19	2	153.50	0	0.00	148.50	2	3,323	0.06%
2022/10/18	0	0.00	2	149.50	152.50	-2	3,327	-0.06%
2022/10/17	3	147.67	1	142.00	149.00	2	3,405	0.06%
2022/10/14	0	0.00	7	147.71	147.50	-7	3,471	-0.20%
2022/10/13	1	140.00	1	137.50	137.50	0	3,573	0.00%
2022/10/12	2	146.00	2	143.50	145.50	0	3,562	0.00%
2022/10/11	2	149.00	2	146.00	146.00	0	3,607	0.00%
2022/10/06	4	163.00	3	160.50	161.00	1	3,655	0.03%
2022/10/05	2	160.25	4	163.00	158.50	-2	3,665	-0.05%
2022/10/04	4	160.50	3	158.33	158.50	1	3,686	0.03%
2022/10/03	1	156.00	1	153.50	153.00	0	3,673	0.00%
2022/09/28	1	146.50	1	151.00	146.00	0	3,721	0.00%
2022/09/27	10	151.00	10	152.50	155.00	0	3,758	0.00%
2022/09/26	1	150.00	1	158.00	149.00	0	3,792	0.00%
2022/09/22	1	166.00	0	0.00	166.50	1	3,904	0.03%
2022/09/21	1	169.00	1	167.00	168.50	0	3,906	0.00%
2022/09/19	1	169.50	1	170.50	168.50	0	3,966	0.00%
2022/09/16	1	177.50	1	172.00	170.50	0	3,991	0.00%
2022/09/15	0	0.00	1	175.00	175.50	-1	4,028	-0.02%
2022/09/13	0	0.00	2	176.50	176.50	-2	4,056	-0.05%
2022/09/07	2	176.00	2	170.50	171.00	0	4,104	0.00%
2022/09/06	3	189.67	4	183.13	178.50	-1	4,071	-0.02%
2022/09/05	4	195.00	2	196.50	190.00	2	4,054	0.05%
2022/09/02	6	206.58	9	206.89	201.00	-3	4,027	-0.07%
2022/09/01	13	212.81	9	212.06	205.50	4	3,975	0.10%
2022/08/29	2	195.25	2	197.00	196.00	0	3,916	0.00%
2022/08/26	3	210.17	2	206.50	205.00	1	3,956	0.03%
2022/08/25	1	207.00	4	207.00	208.00	-3	4,060	-0.07%
2022/08/24	2	199.50	0	0.00	198.50	2	4,090	0.05%
2022/08/22	1	202.00	1	201.00	200.00	0	4,201	0.00%
2022/08/18	3	208.67	3	206.50	209.00	0	4,252	0.00%
2022/08/17	1	206.50	1	207.50	206.50	0	4,228	0.00%
2022/08/16	2	206.75	1	203.50	205.00	1	4,264	0.02%
2022/08/15	1	207.50	2	208.00	210.00	-1	4,273	-0.02%
2022/08/12	1	201.00	1	194.00	200.00	0	4,316	0.00%
2022/08/11	2	189.25	4	189.13	190.00	-2	4,317	-0.05%
2022/08/10	2	183.00	0	0.00	183.00	2	4,331	0.05%
2022/08/09	3	189.00	3.1	188.38	190.50	-0.1	4,396	0.00%
2022/08/05	0	0.00	3	194.00	193.00	-3	4,787	-0.06%
2022/08/04	1	185.00	0	0.00	191.50	1	4,911	0.02%
2022/08/02	4	191.51	2	192.00	190.50	2	4,873	0.04%
2022/08/01	3	207.00	1	204.50	204.00	2	4,837	0.04%
2022/07/29	0.1	203.00	2	203.00	201.00	-1.9	4,791	-0.04%
2022/07/28	5	201.90	4	199.75	198.00	1	4,824	0.02%
2022/07/27	2	201.50	1	196.50	202.00	1	4,829	0.02%
2022/07/26	2	203.25	0	0.00	199.50	2	4,878	0.04%
2022/07/22	2	214.75	1	216.50	213.00	1	4,860	0.02%
2022/07/21	1	213.50	2	215.75	219.00	-1	4,805	-0.02%
2022/07/20	2	214.50	1	214.00	212.50	1	4,748	0.02%
2022/07/18	4	212.13	4	205.75	207.50	0	4,662	0.00%
2022/07/15	2	202.50	2	200.00	206.00	0	4,587	0.00%
2022/07/14	3	197.67	3	197.17	201.50	0	4,559	0.00%
2022/07/13	1	198.00	2	197.50	194.50	-1	4,542	-0.02%
2022/07/12	3	190.67	2	192.25	191.00	1	4,551	0.02%
2022/07/11	1	197.50	1	201.00	200.50	0	4,544	0.00%
2022/07/08	2	204.00	2	201.50	202.50	0	4,523	0.00%
2022/07/07	1	198.50	2	195.50	199.00	-1	4,484	-0.02%
2022/07/06	2	192.50	1	199.00	190.50	1	4,453	0.02%
2022/07/05	1	194.00	1	198.00	198.00	0	4,428	0.00%
2022/07/04	4	200.63	5	197.00	198.00	-1	4,358	-0.02%
2022/07/01	2	206.25	4	212.88	192.50	-2	4,302	-0.05%
2022/06/30	4	213.63	2	216.50	209.00	2	4,206	0.05%
2022/06/29	1	225.50	1	224.00	227.00	0	4,161	0.00%
2022/06/28	1.1	224.76	2	225.75	227.00	-1	4,153	-0.02%
2022/06/27	1	231.50	1	233.50	232.50	0	4,141	0.00%
2022/06/22	1	217.00	0	0.00	216.50	1	4,037	0.02%
2022/06/20	0	0.00	4.1	245.86	235.00	-4.1	4,000	-0.10%
2022/06/17	4	259.25	0	0.00	255.50	4	3,966	0.10%
2022/06/16	1	278.50	1	269.50	257.00	0	3,957	0.00%
2022/06/15	3	271.50	3	273.33	269.50	0	3,963	0.00%
2022/06/14	2	273.00	0	0.00	271.50	2	3,996	0.05%
2022/06/10	1	294.05	4	299.50	296.50	-3	4,041	-0.07%
2022/06/09	1	308.00	4	302.50	302.00	-3	4,034	-0.07%
2022/06/08	9	310.22	3	310.33	307.00	6	4,028	0.15%
2022/06/07	2	301.49	2	300.75	302.00	0	3,963	0.00%
2022/06/06	4	304.50	5	297.30	297.50	-1	3,947	-0.03%
2022/06/02	8	311.94	7	312.64	303.50	1	3,947	0.03%
2022/06/01	5	307.71	8	311.19	321.50	-3	3,855	-0.08%
2022/05/31	6	290.92	5	289.50	292.50	1	3,784	0.03%
2022/05/30	2	291.75	9	290.94	291.50	-7	3,790	-0.18%
2022/05/27	5.1	276.84	7	277.86	278.50	-1.9	3,785	-0.05%
2022/05/26	10	273.40	7	270.79	270.00	3	3,826	0.08%
2022/05/25	4	269.13	7	269.93	273.00	-3	3,845	-0.08%
2022/05/24	6	271.50	11	274.27	264.50	-5	3,919	-0.13%
2022/05/23	3	282.33	6	281.92	277.50	-3	3,885	-0.08%
2022/05/20	6	279.75	4	280.75	278.50	2	3,894	0.05%
2022/05/19	11	272.36	8.1	273.86	276.00	2.9	3,797	0.08%
2022/05/18	7	277.07	5	272.00	270.00	2	3,717	0.05%
2022/05/17	9	269.94	9	271.94	274.50	0	3,696	0.00%
2022/05/16	7	283.71	2.1	279.20	265.50	4.9	3,666	0.13%
2022/05/13	11	282.64	8.1	281.70	284.00	3	3,560	0.08%
2022/05/12	6.1	272.56	5	275.60	283.00	1.1	3,363	0.03%
2022/05/11	1	254.00	1	255.50	257.50	0	3,242	0.00%
2022/05/09	1	242.50	1	241.50	241.00	0	3,308	0.00%
2022/05/06	0	0.00	1	244.50	244.00	-1	3,311	-0.03%
2022/05/05	4	264.00	3	264.67	261.00	1	3,316	0.03%
2022/05/04	1	256.00	1	258.55	256.00	0	3,295	0.00%
2022/05/03	2	264.75	2.5	261.49	264.50	-0.5	3,295	-0.01%
2022/04/29	0.2	254.20	0	0.00	251.00	0.2	3,295	0.00%
2022/04/26	2	250.00	2	249.00	247.50	0	3,488	0.00%
2022/04/25	1.1	253.00	3	252.17	251.50	-1.9	3,576	-0.05%
2022/04/22	0.1	273.00	0	0.00	268.00	0.1	3,585	0.00%
2022/04/21	0	0.00	1.2	277.69	279.00	-1.2	3,597	-0.03%
2022/04/20	0	0.00	0.1	276.50	277.50	-0.1	3,613	0.00%
2022/04/19	0.2	275.56	0	0.00	270.50	0.2	3,630	0.00%
2022/04/18	3.4	276.03	4	274.63	274.50	-0.6	3,637	-0.02%
2022/04/15	2	267.00	2	267.50	265.00	0	3,629	0.00%
2022/04/13	1	286.50	0	0.00	289.00	1	3,683	0.03%
2022/04/12	3	287.33	2	283.50	285.00	1	3,685	0.03%
2022/04/11	3	296.50	1	298.00	285.50	2	3,670	0.05%
2022/04/08	0	0.00	1.1	305.24	307.50	-1.1	3,647	-0.03%
2022/04/06	2	318.00	2	316.50	319.00	0	3,636	0.00%
2022/04/01	1	305.50	1	317.50	321.00	0	3,713	0.00%
2022/03/30	1	330.50	0	0.00	322.50	1	3,728	0.03%
2022/03/29	1	318.50	0	0.00	319.50	1	3,778	0.03%
2022/03/28	0	0.00	1	316.00	319.50	-1	3,812	-0.03%
2022/03/25	3	333.17	3	336.33	330.00	0	3,875	0.00%
2022/03/24	2	333.25	3	332.33	335.00	-1	3,889	-0.03%
2022/03/23	2	340.50	1	336.50	335.00	1	3,921	0.03%
2022/03/22	2	341.00	2	335.75	335.50	0	3,911	0.00%
2022/03/21	1	330.00	0	0.00	334.00	1	3,934	0.03%
2022/03/18	2	327.25	1	325.00	331.50	1	3,965	0.03%
2022/03/17	1	335.00	1	336.50	335.00	0	3,950	0.00%
2022/03/15	2	311.75	2	325.50	304.00	0	3,868	0.00%
2022/03/14	3	333.17	3	336.00	333.00	0	3,819	0.00%
2022/03/11	4	336.00	1	337.50	337.00	3	3,851	0.08%
2022/03/10	2	348.00	1	346.00	348.00	1	3,898	0.03%
2022/03/09	1	343.98	3	336.68	335.00	-2	3,975	-0.05%
2022/03/08	1	340.00	1	337.50	338.00	0	3,974	0.00%
2022/03/07	1	346.50	1	348.00	345.50	0	3,956	0.00%
2022/03/01	2.1	386.49	0	0.00	392.00	2.1	4,088	0.05%
2022/02/25	1	359.00	3	360.00	362.00	-2	4,024	-0.05%
2022/02/24	2	351.00	1	363.50	343.50	1	4,005	0.02%
2022/02/22	5	385.20	4	380.88	376.00	1	3,991	0.03%
2022/02/21	0	0.00	0.1	389.00	397.00	-0.1	3,977	0.00%
2022/02/17	1	389.58	0	0.00	390.00	1	4,078	0.02%
2022/02/16	4	405.72	4.1	402.92	401.50	0	4,137	0.00%
2022/02/15	2	394.75	2	397.43	395.00	0	4,200	0.00%
2022/02/14	0	377.50	0	0.00	377.50	0	4,226	0.00%
2022/02/11	0	395.00	1	390.00	391.00	-1	4,311	-0.02%
2022/02/10	0	398.00	0	0.00	396.50	0	4,501	0.00%
2022/02/09	4	408.75	5.2	413.85	410.00	-1.2	4,517	-0.03%
2022/02/07	0.1	394.00	0	0.00	394.00	0.1	4,614	0.00%
2022/01/25	4	401.00	3	402.50	396.00	1	4,972	0.02%
2022/01/24	6	405.99	4	400.88	410.00	2	5,086	0.04%
2022/01/21	3.2	419.40	3	412.83	405.00	0.2	5,152	0.00%
2022/01/20	3	441.65	3	444.17	445.00	0	5,258	0.00%
2022/01/19	1	428.05	0	0.00	428.00	1	5,345	0.02%
2022/01/18	1.1	448.27	2	451.75	435.50	-0.9	5,508	-0.02%
2022/01/17	2	415.26	0	0.00	414.50	2	5,637	0.04%
2022/01/14	1	411.00	0	0.00	411.50	1	5,954	0.02%
2022/01/12	1	435.50	0	0.00	433.00	1	6,196	0.02%
2022/01/11	1	433.50	1	426.00	430.00	0	6,247	0.00%
2022/01/10	1	426.50	0	0.00	445.00	1	6,396	0.02%
2022/01/07	1	441.50	1	444.50	436.00	0	6,406	0.00%
2022/01/06	1	455.00	0	0.00	455.00	1	6,392	0.02%
2022/01/05	5	476.00	5	485.00	476.00	0	6,362	0.00%
2022/01/04	6	481.75	6	487.58	481.50	0	6,387	0.00%
2022/01/03	7	483.43	1	484.50	483.00	6	6,446	0.09%
2021/12/29	0	0.00	3	501.67	501.00	-3	6,522	-0.05%
2021/12/28	3	510.33	0	0.00	502.00	3	6,586	0.05%
2021/12/27	1	500.00	2	499.00	500.00	-1	6,527	-0.02%
2021/12/24	1	499.00	1	493.50	496.00	0	6,566	0.00%
2021/12/23	3	499.83	8	500.31	499.00	-5	6,585	-0.08%
2021/12/22	4	495.75	6	489.83	487.00	-2	6,636	-0.03%
2021/12/21	3	495.00	0	0.00	490.50	3	6,667	0.04%
2021/12/20	1	470.00	0	0.00	471.00	1	6,630	0.02%
2021/12/17	1	481.05	1	486.00	480.50	0	6,627	0.00%
2021/12/15	2	491.50	1.1	490.02	493.00	1	6,624	0.01%
2021/12/14	2	481.25	0	0.00	481.00	2	6,610	0.03%
2021/12/13	6	504.00	2	510.50	503.00	4	6,625	0.06%
2021/12/10	2	512.00	6	514.17	513.00	-4	6,655	-0.06%
2021/12/09	7	509.86	6	515.00	510.00	1	6,733	0.01%
2021/12/08	5	514.80	6	521.50	514.00	-1	6,765	-0.01%
2021/12/07	8	517.75	8	530.00	513.00	0	6,754	0.00%
2021/12/06	6	530.33	3	534.00	530.00	3	6,728	0.04%
2021/12/03	3.1	529.78	9	525.89	546.00	-5.9	6,669	-0.09%
2021/12/02	6	513.00	4	515.50	511.00	2	6,555	0.03%
2021/12/01	1	507.00	7	513.57	520.00	-6	6,539	-0.09%
2021/11/30	11	516.09	13	515.69	507.00	-2	6,554	-0.03%
2021/11/29	8	497.75	7	494.29	511.00	1	6,550	0.02%
2021/11/26	6	495.84	5.1	505.95	492.00	1	6,532	0.01%
2021/11/25	8	501.00	5	513.50	500.00	3	6,510	0.05%
2021/11/24	5	514.20	3.1	520.02	512.00	2	6,396	0.03%
2021/11/23	8	518.13	6	518.33	515.00	2	6,404	0.03%
2021/11/22	4	512.50	8	520.25	512.00	-4	6,408	-0.06%
2021/11/19	6	520.83	0	0.00	520.00	6	6,369	0.09%
2021/11/18	0	0.00	3	542.00	537.00	-3	6,323	-0.05%
2021/11/17	2	536.50	31	539.03	532.00	-29	6,279	-0.46%
2021/11/16	1	539.00	5	542.20	539.00	-4	6,234	-0.06%
2021/11/15	4	560.25	19.1	562.49	553.00	-15.1	6,192	-0.24%
2021/11/12	7	555.29	12	551.59	550.00	-5	6,132	-0.08%
2021/11/11	9	548.11	6.1	544.87	538.00	2.9	6,053	0.05%
2021/11/10	11.2	541.98	0	0.00	535.00	11.2	5,973	0.19%
2021/11/09	16	554.50	5.1	548.71	547.00	10.9	5,878	0.19%
2021/11/08	1	526.00	13	510.23	513.00	-12	5,742	-0.21%
2021/11/05	3.1	516.56	5	517.60	510.00	-2	5,728	-0.03%
2021/11/04	35	541.86	5	533.04	516.00	30	5,737	0.52%
2021/11/03	12.2	529.60	39	534.15	540.00	-26.9	5,727	-0.47%
2021/11/02	7	579.57	15	596.80	575.00	-8	5,537	-0.14%
2021/11/01	13	585.31	4	584.50	591.00	9	5,400	0.17%
2021/10/29	5	539.00	4	535.50	538.00	1	5,328	0.02%
2021/10/28	3	542.67	2.1	544.95	544.00	1	5,205	0.02%
2021/10/27	3	517.33	4.8	521.63	532.00	-1.8	4,986	-0.04%
2021/10/26	3.1	498.01	2	517.50	484.50	1.1	4,843	0.02%
2021/10/25	15	502.20	11	502.07	504.00	4	4,700	0.08%
2021/10/22	12	461.53	6	467.75	485.00	6	4,543	0.13%
2021/10/21	5	439.11	8.2	444.04	445.50	-3.2	4,271	-0.08%
2021/10/20	1.1	398.05	1	398.00	405.00	0.1	4,118	0.00%
2021/10/19	32	386.52	3	390.50	391.50	29	4,153	0.70%
2021/10/18	7	389.64	3	381.83	377.50	4	4,151	0.10%
2021/10/06	0	0.00	1	739.00	750.00	-1	4,104	-0.02%
2021/10/05	1	708.00	1	735.00	736.00	0	4,111	0.00%
2021/10/01	0	0.00	2	732.00	745.00	-2	4,049	-0.05%
2021/09/29	2	774.50	2	724.00	733.00	0	3,958	0.00%
2021/09/28	0	0.00	1	803.00	804.00	-1	3,923	-0.03%
2021/09/27	1	765.00	0	0.00	791.00	1	3,890	0.03%
2021/09/24	2	772.50	3	750.00	754.00	-1	3,817	-0.03%
2021/09/23	1	770.00	1	767.00	761.00	0	3,792	0.00%
2021/09/22	1	742.00	1	753.00	737.00	0	3,759	0.00%
2021/09/17	0	0.00	0	730.00	758.00	0	3,732	0.00%
2021/09/16	1	716.00	0	0.00	718.00	1	3,622	0.03%
2021/09/10	2	693.00	2	699.00	686.00	0	3,551	0.00%
2021/09/09	1	672.00	1	673.00	680.00	0	3,528	0.00%
2021/09/08	0	0.00	3	673.33	671.00	-3	3,512	-0.09%
2021/09/07	3	667.67	0	0.00	663.00	3	3,469	0.09%
2021/09/06	0	0.00	2	691.91	687.00	-2	3,473	-0.06%
2021/09/03	1	629.00	0	0.00	676.00	1	3,424	0.03%
2021/08/26	5	629.00	15	630.67	620.00	-10	3,461	-0.29%
2021/08/24	7	612.57	2	606.00	606.00	5	3,396	0.15%
2021/08/19	0	606.00	0	0.00	581.00	0	3,359	0.00%
2021/08/17	0	0.00	1	597.00	585.00	-1	3,426	-0.03%
2021/08/12	0.1	669.00	0	0.00	664.00	0.1	3,550	0.00%
2021/08/11	1	653.00	0	0.00	653.00	1	3,633	0.03%
2021/08/10	1	723.00	1	707.00	700.00	0	3,653	0.00%
2021/08/09	3	734.33	3	740.33	719.00	0	3,692	0.00%
2021/08/06	1	740.00	0	0.00	740.00	1	3,707	0.03%
2021/08/05	1	750.00	3	748.67	756.00	-2	3,775	-0.05%
2021/08/04	4.4	758.93	2	751.00	743.00	2.4	3,898	0.06%
2021/08/03	1	789.00	1	785.98	794.00	0	3,848	0.00%
2021/08/02	6	767.33	1	775.03	778.00	5	3,836	0.13%
2021/07/30	2	730.00	2	740.01	730.00	0	3,795	0.00%
2021/07/29	0	0.00	4	667.50	715.00	-4	3,754	-0.11%
2021/07/28	4	650.52	0	0.00	650.00	4	3,760	0.11%
2021/07/27	1	720.00	1	734.00	709.00	0	3,771	0.00%
2021/07/26	1	726.00	0	0.00	715.00	1	3,744	0.03%
2021/07/23	0	0.00	1	712.00	713.00	-1	3,842	-0.03%
2021/07/22	1	731.00	1	733.00	723.00	0	3,839	0.00%
2021/07/21	0	0.00	3	736.00	716.00	-3	3,835	-0.08%
2021/07/20	7	732.43	5	715.60	708.00	2	3,804	0.05%
2021/07/19	4	773.50	4.1	768.28	773.00	-0.1	3,759	0.00%
2021/07/16	1	753.00	0	0.00	754.00	1	3,760	0.03%
2021/07/15	2	745.50	2	778.13	768.00	0	3,722	0.00%
2021/07/14	4	723.83	4	718.75	740.00	0	3,656	0.00%
2021/07/13	3	722.00	3	737.00	739.00	0	3,640	0.00%
2021/07/12	1	627.00	8	644.00	672.00	-7	3,544	-0.20%
2021/07/09	4	614.25	0	0.00	611.00	4	3,524	0.11%
2021/07/07	3	635.00	1	648.00	631.00	2	3,607	0.06%
2021/07/06	2	647.00	0	0.00	640.00	2	3,691	0.05%
2021/07/05	0	0.00	1	662.91	660.00	-1	3,765	-0.03%
2021/07/02	2	625.50	2	630.50	632.00	0	3,784	0.00%
2021/07/01	1	623.00	0	0.00	616.00	1	3,814	0.03%
2021/06/29	1	640.00	1	624.13	624.00	0	3,955	0.00%
2021/06/28	0	619.00	0	0.00	639.00	0	4,023	0.00%
2021/06/23	0	0.00	1	640.00	639.00	-1	4,489	-0.02%
2021/06/22	1	636.10	0	0.00	621.00	1	4,534	0.02%
2021/06/21	0	662.00	0	664.00	651.00	0	4,574	0.00%
2021/06/18	1	684.98	2	683.00	671.00	-1	4,639	-0.02%
2021/06/16	2	676.51	1	671.00	668.00	1	4,814	0.02%
2021/06/15	3	678.00	8	682.16	694.00	-5	4,953	-0.10%
2021/06/11	3	660.68	3	665.00	658.00	0	5,107	0.00%
2021/06/10	2	664.51	2	659.00	663.00	0	5,129	0.00%
2021/06/09	4	662.02	3	667.00	650.00	1	5,196	0.02%
2021/06/08	2	685.48	0	0.00	670.00	2	5,289	0.04%
2021/06/07	3	689.67	4	691.50	695.00	-1	5,344	-0.02%
2021/06/04	4	700.00	4	695.25	691.00	0	5,394	0.00%
2021/06/02	0	0.00	1	690.00	693.00	-1	5,515	-0.02%
2021/05/31	2	718.00	1	745.00	716.00	1	5,591	0.02%
2021/05/28	2	707.50	2	702.50	695.00	0	5,615	0.00%
2021/05/27	0	0.00	1	689.00	698.00	-1	5,669	-0.02%
2021/05/26	3	702.00	2	693.00	696.00	1	5,707	0.02%
2021/05/25	3	662.00	1	673.00	690.00	2	5,688	0.04%
2021/05/24	3	615.67	7	607.00	634.00	-4	5,642	-0.07%
2021/05/21	5	610.20	4	604.75	603.00	1	5,628	0.02%
2021/05/20	3	579.33	2	574.50	588.00	1	5,626	0.02%
2021/05/19	5	573.60	4	565.00	575.00	1	5,660	0.02%
2021/05/18	0	0.00	2	569.00	569.00	-2	5,717	-0.03%
2021/05/17	6	526.33	6	537.17	518.00	0	5,778	0.00%
2021/05/14	6	606.17	5	596.60	573.00	1	5,769	0.02%
2021/05/13	6	608.17	6	615.17	592.00	0	5,787	0.00%
2021/05/12	17	600.35	17	600.00	626.00	0	5,816	0.00%
2021/05/11	5	618.20	5	625.20	600.00	0	5,804	0.00%
2021/05/10	2	659.00	2	663.00	664.00	0	5,907	0.00%
2021/05/07	2	636.50	3	647.16	656.00	-1	6,009	-0.02%
2021/05/06	3	621.00	2	612.00	609.00	1	6,149	0.02%
2021/05/05	3	633.33	5	633.80	614.00	-2	6,228	-0.03%
2021/05/04	5	638.80	4	654.00	639.00	1	6,308	0.02%
2021/05/03	1	717.00	0	0.00	699.00	1	6,363	0.02%
2021/04/29	1	805.00	2.1	802.17	776.00	-1.1	6,483	-0.02%
2021/04/28	1	747.00	0	0.00	752.00	1	6,534	0.02%
2021/04/26	1	753.96	2	747.00	735.00	-1	6,656	-0.01%
2021/04/22	1.1	736.90	2	742.00	726.00	-1	6,844	-0.01%
2021/04/20	1	725.00	1	716.00	715.00	0	6,989	0.00%
2021/04/19	3	716.67	2	718.00	721.00	1	7,033	0.01%
2021/04/16	2	741.50	1	730.00	731.00	1	7,048	0.01%
2021/04/15	2	765.01	1	761.00	750.00	1	7,108	0.01%
2021/04/14	2	747.50	3	753.00	756.00	-1	7,234	-0.01%
2021/04/13	3	766.33	2	784.00	736.00	1	7,384	0.01%
2021/04/12	2	779.55	2	805.00	750.00	0	7,378	0.00%
2021/04/09	7.1	813.88	1	792.00	792.00	6.1	7,328	0.08%
2021/04/08	3	876.67	2	875.00	880.00	1	7,242	0.01%
2021/04/07	4	871.76	4	883.75	872.00	0	7,215	0.00%
2021/04/06	4	920.50	5	895.60	886.00	-1	7,193	-0.01%
2021/04/01	2	884.50	1	879.00	879.00	1	7,169	0.01%
2021/03/31	4	875.75	3	884.00	870.00	1	7,138	0.01%
2021/03/30	4	910.25	3	905.00	905.00	1	7,063	0.01%
2021/03/29	6	863.83	8	874.63	889.00	-2	6,964	-0.03%
2021/03/26	1	816.00	6	868.32	872.00	-5	6,769	-0.07%
2021/03/25	5	782.80	5	790.00	793.00	0	6,581	0.00%
2021/03/24	4	773.75	4	771.00	777.00	0	6,527	0.00%
2021/03/23	5	777.20	5	770.40	774.00	0	6,484	0.00%
2021/03/22	10	778.00	10	776.90	766.00	0	6,448	0.00%
2021/03/19	4	787.00	2	790.50	780.00	2	6,378	0.03%
2021/03/18	13	845.69	9	835.89	818.00	4	6,278	0.06%
2021/03/17	0	0.00	2	835.00	847.00	-2	6,144	-0.03%
2021/03/16	2	782.50	2	780.00	770.00	0	5,955	0.00%
2021/03/15	2	798.46	1.1	793.82	778.00	0.9	5,936	0.02%
2021/03/12	5	776.00	7	768.71	781.00	-2	5,865	-0.03%
2021/03/11	0	0.00	1	682.00	743.00	-1	5,754	-0.02%
2021/03/10	3	686.67	4	681.25	676.00	-1	5,705	-0.02%
2021/03/09	4	666.25	5	656.40	673.00	-1	5,667	-0.02%
2021/03/08	5	671.80	4	671.50	654.00	1	5,646	0.02%
2021/03/05	2	631.50	2	641.00	653.00	0	5,621	0.00%
2021/03/04	1	640.00	1	649.92	636.00	0	5,672	0.00%
2021/03/03	4	646.50	4	639.25	648.00	0	5,672	0.00%
2021/03/02	2.1	685.38	3	681.00	646.00	-0.9	5,630	-0.02%
2021/02/26	2	661.00	1	675.00	662.00	1	5,618	0.02%
2021/02/25	0	0.00	2	740.00	704.00	-2	5,615	-0.04%
2021/02/24	4	732.50	2	733.50	707.00	2	5,727	0.03%
2021/02/23	3	745.33	2	740.50	742.00	1	5,844	0.02%
2021/02/22	3	778.67	4	764.75	760.00	-1	5,942	-0.02%
2021/02/19	5	762.40	3	755.33	750.00	2	5,908	0.03%
2021/02/18	4	766.25	3	774.67	770.00	1	5,889	0.02%
2021/02/17	3	710.42	5	727.20	747.00	-2	5,819	-0.03%
2021/02/05	2	704.00	4	692.75	686.00	-2	5,745	-0.03%
2021/02/04	2	686.00	2	696.00	694.00	0	5,759	0.00%
2021/02/03	6	708.17	5	683.40	694.00	1	5,733	0.02%
2021/02/02	5	681.60	5	692.80	698.00	0	5,688	0.00%
2021/02/01	4	661.25	4	654.25	658.00	0	5,639	0.00%
2021/01/29	4	702.75	3	685.33	669.00	1	5,574	0.02%
2021/01/28	9	716.11	9	721.44	681.00	0	5,451	0.00%
2021/01/27	4	691.50	3	688.33	724.00	1	5,249	0.02%
2021/01/26	7	706.29	7	668.72	659.00	0	5,115	0.00%
2021/01/25	6	741.50	6	734.83	703.00	0	4,995	0.00%
2021/01/22	8	703.88	7	719.29	750.00	1	4,872	0.02%
2021/01/21	5	630.00	7	656.43	682.00	-2	4,712	-0.04%
2021/01/20	4	619.50	4	612.75	620.00	0	4,559	0.00%
2021/01/19	5	642.20	6	623.83	625.00	-1	4,498	-0.02%
2021/01/18	4	614.51	4	621.50	629.00	0	4,433	0.00%
2021/01/15	8	643.45	5	612.80	612.00	3	4,334	0.07%
2021/01/14	4	608.50	5	624.60	638.00	-1	4,174	-0.02%
2021/01/13	7	544.86	7	561.57	583.00	0	4,006	0.00%
2021/01/12	5	538.20	6	533.17	530.00	-1	3,913	-0.03%
2021/01/11	5	509.20	8	518.88	530.00	-3	3,853	-0.08%
2021/01/08	3	503.00	4	516.25	497.50	-1	3,790	-0.03%
2021/01/07	9	482.89	9	486.89	495.00	0	3,705	0.00%
2021/01/06	1	454.00	2	478.75	479.50	-1	3,575	-0.03%
2021/01/05	3	438.33	2	440.50	437.00	1	3,391	0.03%
2021/01/04	1	433.00	3	433.67	432.00	-2	3,375	-0.06%
2020/12/30	0	0.00	1	432.00	432.00	-1	3,403	-0.03%
2020/12/29	2	426.50	1	420.00	424.00	1	3,400	0.03%
2020/12/28	1	431.00	5	419.80	427.50	-4	3,397	-0.12%
2020/12/25	1	394.00	2	402.00	405.00	-1	3,351	-0.03%
2020/12/22	0	0.00	0.1	392.00	379.50	-0.1	3,453	0.00%
2020/12/21	1	390.00	0.1	392.00	390.50	0.9	3,498	0.02%
2020/12/17	1	400.00	1	405.00	397.50	0	3,627	0.00%
2020/12/16	2	407.06	2	406.25	407.50	0	3,731	0.00%
2020/12/15	0	390.50	6.1	393.39	389.50	-6	3,794	-0.16%
2020/12/11	4	413.62	1	427.50	409.00	3	3,941	0.08%
2020/12/10	1	417.00	1	422.00	420.00	0	3,969	0.00%
2020/12/09	1	433.00	1	434.00	425.00	0	4,058	0.00%
2020/12/08	2	420.00	1	425.50	430.00	1	4,043	0.02%
2020/12/07	2.2	413.43	2	409.50	413.50	0.2	4,044	0.01%
2020/12/03	5	421.90	4.2	416.50	416.00	0.8	4,058	0.02%
2020/12/02	8	429.63	8	424.63	429.00	0	4,060	0.00%
2020/11/30	2	447.25	1	445.00	456.00	1	4,005	0.02%
2020/11/27	6	423.42	9	432.11	436.00	-3	3,909	-0.08%
2020/11/26	7	414.29	5	416.50	423.50	2	3,889	0.05%
2020/11/25	0	0.00	1	420.00	412.00	-1	3,879	-0.03%
2020/11/24	3	433.50	0	0.00	423.00	3	3,898	0.08%
2020/11/23	4	441.50	0	0.00	430.50	4	3,863	0.10%
2020/11/20	3	409.33	10	416.95	430.00	-7	3,732	-0.19%
2020/11/19	3	379.83	3	389.33	392.50	0	3,611	0.00%
2020/11/18	1	361.00	2	371.00	370.50	-1	3,550	-0.03%
2020/11/17	3	368.50	2	366.00	358.00	1	3,563	0.03%
2020/11/16	1	364.28	2	374.00	371.50	-1	3,583	-0.03%
2020/11/13	3	345.67	6	351.50	356.50	-3	3,617	-0.08%
2020/11/12	1	361.00	3	363.17	345.00	-2	3,616	-0.06%
2020/11/11	5	342.60	2	341.25	340.50	3	3,598	0.08%
2020/11/10	8	346.00	1	350.00	331.50	7	3,596	0.19%
2020/11/09	3	340.50	3	349.00	358.50	0	3,548	0.00%
2020/11/06	3	333.67	4	333.88	326.00	-1	3,483	-0.03%
2020/11/05	2	316.00	2	314.50	315.00	0	3,456	0.00%
2020/11/03	2	303.50	3	303.17	303.50	-1	3,479	-0.03%
2020/11/02	2	300.00	2	300.50	298.50	0	3,539	0.00%
2020/10/30	1	301.00	2	302.50	301.00	-1	3,570	-0.03%
2020/10/29	1	306.01	0	0.00	310.50	1	3,620	0.03%
2020/10/28	6	311.24	6	306.25	304.00	0	3,671	0.00%
2020/10/27	1	296.00	0	0.00	314.50	1	3,754	0.03%
2020/10/22	0	0.00	1	311.50	312.00	-1	3,971	-0.03%
2020/10/21	2	315.50	5	316.40	315.50	-3	4,024	-0.07%
2020/10/20	1	316.00	1	315.00	315.50	0	4,069	0.00%
2020/10/19	8	312.06	7	311.57	317.50	1	4,122	0.02%
2020/10/16	6	317.83	4	312.25	310.00	2	4,180	0.05%
2020/10/15	4	323.12	4	322.13	323.00	0	4,264	0.00%
2020/10/14	3	331.00	3	335.33	324.00	0	4,365	0.00%
2020/10/13	1	331.00	1	329.00	330.00	0	4,424	0.00%
2020/10/12	2	337.00	2	339.00	331.00	0	4,528	0.00%
2020/10/08	2	343.50	1	348.00	337.50	1	4,608	0.02%
2020/10/07	1	337.00	4	339.63	341.00	-3	4,665	-0.06%
2020/10/06	2	339.75	2	337.50	332.00	0	4,726	0.00%
2020/10/05	2	335.00	2	328.50	335.00	0	4,736	0.00%
2020/09/30	4	320.25	6	319.58	329.00	-2	4,711	-0.04%
2020/09/29	5	328.10	2	327.25	321.50	3	4,685	0.06%
2020/09/28	8	338.05	6	328.33	327.00	2	4,649	0.04%
2020/09/25	6	337.92	5	348.80	333.50	1	4,594	0.02%
2020/09/24	4	351.50	1	351.00	342.00	3	4,515	0.07%
2020/09/23	3	364.17	3	364.33	360.00	0	4,459	0.00%
2020/09/22	8	372.94	6	364.92	357.00	2	4,378	0.05%
2020/09/21	3	386.33	6	388.58	385.00	-3	4,312	-0.07%
2020/09/18	4	361.88	8	364.69	375.00	-4	4,200	-0.10%
2020/09/17	1	358.00	1	354.50	354.50	0	4,108	0.00%
2020/09/16	1	350.01	3	357.33	354.00	-2	4,166	-0.05%
2020/09/15	4	344.25	7	339.07	342.50	-3	4,139	-0.07%
2020/09/14	15	338.53	16	340.28	352.00	-1	4,083	-0.02%
2020/09/11	2	320.50	7	323.14	326.00	-5	3,975	-0.13%
2020/09/10	7	320.50	4	316.63	315.00	3	3,934	0.08%
2020/09/09	5	312.30	6	319.17	325.00	-1	3,892	-0.03%
2020/09/08	2	320.75	1	324.00	317.00	1	3,867	0.03%
2020/09/07	6	324.67	7	315.43	312.00	-1	3,822	-0.03%
2020/09/04	3	305.00	4	319.75	323.50	-1	3,791	-0.03%
2020/09/03	1	317.00	2	317.50	316.00	-1	3,744	-0.03%
2020/09/01	6	317.08	6	321.25	320.00	0	3,701	0.00%
2020/08/31	6	318.58	6	317.75	316.00	0	3,770	0.00%
2020/08/28	6	318.11	6	318.00	324.50	0	3,975	0.00%
2020/08/27	2	316.25	2	314.00	308.00	0	4,101	0.00%
2020/08/26	2	322.50	1	324.00	321.50	1	4,095	0.02%
2020/08/25	4	329.13	2	324.50	329.50	2	4,121	0.05%
2020/08/24	9	337.44	8	339.25	336.00	1	4,121	0.02%
2020/08/21	1	325.00	4	317.50	326.00	-3	4,064	-0.07%
2020/08/20	4	305.63	3	311.67	296.50	1	4,046	0.02%
2020/08/19	6	329.83	6	326.75	327.50	0	3,998	0.00%
2020/08/18	11	343.77	9	338.83	332.00	2	3,930	0.05%
2020/08/17	4	383.63	1	370.00	368.50	3	3,923	0.08%
2020/08/14	6	383.67	3	383.33	396.00	3	3,926	0.08%
2020/08/13	2	388.00	2	397.50	390.00	0	3,901	0.00%
2020/08/12	6	394.92	4	394.25	385.50	2	3,925	0.05%
2020/08/11	5	415.00	0	0.00	392.00	5	3,918	0.13%
2020/08/10	8	438.44	4	456.50	436.50	4	3,890	0.10%
2020/08/07	4	445.38	2	463.00	442.50	2	3,908	0.05%
2020/08/06	2	471.50	2	470.00	452.50	0	3,889	0.00%
2020/08/05	6	440.58	12	445.96	451.00	-6	3,848	-0.16%
2020/08/04	13	440.92	16	445.16	436.50	-3	3,860	-0.08%
2020/08/03	9	438.94	0	0.00	434.00	9	3,870	0.23%
2020/07/31	9	445.11	10	447.70	444.50	-1	3,846	-0.03%
2020/07/30	21	434.71	19	432.84	436.50	2	3,767	0.05%
2020/07/29	7	386.72	10	384.75	410.50	-3	3,650	-0.08%
2020/07/28	5	377.61	2	387.50	373.50	3	3,960	0.08%
2020/07/27	5	407.60	7	403.14	409.00	-2	4,160	-0.05%
2020/07/24	3	398.67	2	407.50	405.00	1	4,314	0.02%
2020/07/23	4	426.75	4	428.50	421.50	0	4,535	0.00%
2020/07/22	6	418.25	7	421.71	426.50	-1	4,728	-0.02%
2020/07/21	6	404.08	7	409.86	409.00	-1	4,850	-0.02%
2020/07/20	6	372.17	9	372.67	383.00	-3	4,981	-0.06%
2020/07/17	6	386.67	4	384.63	372.50	2	5,000	0.04%
2020/07/16	14	402.86	12	393.54	413.50	2	4,993	0.04%
2020/07/15	6	429.33	3	412.33	394.50	3	4,923	0.06%
2020/07/14	5	478.00	2	481.50	436.50	3	4,931	0.06%
2020/07/13	1	434.50	2	473.25	485.00	-1	4,890	-0.02%
2020/07/10	1	443.00	0	0.00	441.00	1	4,899	0.02%
2020/07/06	0	0.00	6	543.00	550.00	-6	5,140	-0.12%
2020/07/01	0	0.00	1	420.00	420.00	-1	5,353	-0.02%
2020/06/24	0	0.00	1	468.00	498.50	-1	5,415	-0.02%
2020/06/23	2	450.00	0	0.00	453.50	2	5,529	0.04%
2020/06/18	0	0.00	1	320.50	341.00	-1	5,510	-0.02%
2020/06/17	1	320.00	0	0.00	328.00	1	5,531	0.02%
2020/06/08	0	0.00	2	281.50	283.00	-2	6,057	-0.03%
2020/06/05	4	274.38	0	0.00	271.50	4	6,129	0.07%
2020/06/04	10	285.85	13	287.04	286.50	-3	6,105	-0.05%
2020/06/03	7	257.43	9	267.00	273.50	-2	5,949	-0.03%
2020/06/01	10	209.65	19	219.50	226.50	-9	5,834	-0.15%
2020/05/29	18	210.19	15	207.33	206.00	3	5,830	0.05%
2020/05/28	0	0.00	3	205.00	215.00	-3	5,847	-0.05%
2020/05/27	0	0.00	1	206.50	205.50	-1	5,907	-0.02%
2020/05/26	19	216.42	15	205.37	207.00	4	5,975	0.07%
2020/05/25	2	207.25	2	210.25	214.00	0	6,207	0.00%
2020/05/22	6	212.67	7	211.57	207.00	-1	6,265	-0.02%
2020/05/21	11	213.23	11	213.73	215.00	0	6,264	0.00%
2020/05/20	4	218.88	4	217.38	216.50	0	6,313	0.00%
2020/05/19	12	223.25	4	228.00	216.00	8	6,431	0.12%
2020/05/18	4	225.98	3	223.00	223.00	1	6,386	0.02%
2020/05/15	3	230.00	3	236.33	238.00	0	6,413	0.00%
2020/05/14	2	232.50	2	225.50	226.00	0	6,430	0.00%
2020/05/13	1	213.00	1	214.00	219.50	0	6,444	0.00%
2020/05/12	3	206.33	3	212.17	212.00	0	6,472	0.00%
2020/05/11	3	194.67	2	200.00	207.50	1	6,477	0.02%
2020/05/08	1	197.00	3	210.00	197.00	-2	6,490	-0.03%
2020/05/07	1	213.50	1	203.50	218.50	0	6,493	0.00%
2020/05/06	1	197.50	0	0.00	199.00	1	6,513	0.02%
2020/05/05	3	193.67	2	190.00	194.00	1	6,543	0.02%
2020/05/04	16	195.94	13	201.15	195.00	3	6,577	0.05%
2020/04/30	10	184.00	18	188.14	195.00	-8	6,222	-0.13%
2020/04/29	17	170.88	14	173.21	177.50	3	6,001	0.05%
2020/04/28	12	165.30	21	165.69	167.50	-9	5,858	-0.15%
2020/04/27	10	151.75	14	153.50	159.50	-4	5,622	-0.07%
2020/04/24	9	136.94	11	140.55	145.00	-2	5,461	-0.04%
2020/04/23	18	130.97	19	132.47	134.00	-1	5,351	-0.02%
2020/04/22	6	120.67	25.2	124.18	129.50	-19.2	5,160	-0.37%
2020/04/21	17	119.73	1	123.50	118.00	16	5,121	0.31%
2020/04/20	8	122.88	2	123.50	124.00	6	5,082	0.12%
2020/04/17	7	124.07	8	127.25	126.00	-1	5,033	-0.02%
2020/04/16	2	119.50	13	121.62	121.50	-11	4,954	-0.22%
2020/04/15	2	119.75	7	120.43	116.00	-5	4,911	-0.10%
2020/04/14	1	111.00	2	112.50	114.00	-1	4,824	-0.02%
2020/04/13	0	0.00	19	102.39	104.00	-19	4,782	-0.40%
2020/04/10	7	99.41	9	101.38	97.70	-2	4,690	-0.04%
2020/04/09	7	100.01	2	100.95	97.50	5	4,661	0.11%
2020/04/08	15	95.10	14	98.02	101.50	1	4,632	0.02%
2020/04/07	6	93.45	12	95.86	92.60	-6	4,535	-0.13%
2020/04/06	7	89.29	16	90.98	93.00	-9	4,479	-0.20%
2020/04/01	0	87.80	0	0.00	87.80	0	4,448	0.00%
2020/03/31	25	88.28	0	0.00	87.50	25	4,429	0.56%
2020/03/30	2	85.25	1	85.00	86.20	1	4,410	0.02%
2020/03/27	21	94.46	5	87.50	87.50	16	4,383	0.37%
2020/03/26	2	92.80	5	92.88	95.50	-3	4,267	-0.07%
2020/03/25	9	90.47	7	87.07	87.00	2	4,228	0.05%
2020/03/24	0	0.00	1	85.80	85.80	-1	4,153	-0.02%
2020/03/23	6	73.88	5	77.30	78.00	1	4,131	0.02%
2020/03/20	6	77.43	15	80.10	81.60	-9	4,129	-0.22%
2020/03/19	10	78.10	4	81.10	74.20	6	4,055	0.15%
2020/03/18	2.1	84.61	14	87.47	82.40	-11.9	4,028	-0.30%
2020/03/17	1	91.20	1	94.40	83.10	0	3,969	0.00%
2020/03/16	4	99.28	5	100.30	90.10	-1	3,909	-0.03%
2020/03/13	14	97.04	11	96.35	98.20	3	3,824	0.08%
2020/03/12	13	113.62	3	109.17	107.00	10	3,756	0.27%
2020/03/11	24	126.02	19	124.18	118.00	5	3,677	0.14%
2020/03/10	15	125.90	22	129.18	131.00	-7	3,706	-0.19%
2020/03/09	32	132.16	9	134.78	124.50	23	3,694	0.62%
2020/03/06	9	135.06	7	135.64	136.00	2	3,655	0.05%
2020/03/05	4	129.88	32	134.30	135.00	-28	3,624	-0.77%
2020/03/04	6	129.58	3	130.17	126.50	3	3,567	0.08%
2020/03/03	25	132.34	16	133.59	133.00	9	3,506	0.26%
2020/03/02	7	128.00	18	129.56	128.00	-11	3,423	-0.32%
2020/02/27	9	131.44	5	134.40	126.50	4	3,322	0.12%
2020/02/26	23	140.00	6	135.92	137.50	17	3,207	0.53%
2020/02/25	4	126.50	16	129.47	138.00	-12	2,929	-0.41%
2020/02/24	13	123.88	5	124.80	125.50	8	2,808	0.28%
2020/02/21	18	127.00	10	126.35	126.50	8	2,754	0.29%
2020/02/20	38	121.13	31	121.42	123.00	7	2,624	0.27%
2020/02/19	8	116.50	10	117.40	116.00	-2	2,460	-0.08%
2020/02/18	11	117.18	19	117.76	115.00	-8	2,434	-0.33%
2020/02/17	9	115.61	7	116.43	115.50	2	2,364	0.08%
2020/02/14	6	106.33	16	107.56	115.50	-10	2,307	-0.43%
2020/02/13	7	106.14	7	105.71	105.50	0	2,239	0.00%
2020/02/12	9	104.50	3	104.17	104.00	6	2,185	0.27%
2020/02/11	19	102.53	18	102.42	103.00	1	2,146	0.05%
2020/02/10	8	102.06	2	103.50	100.50	6	2,069	0.29%
2020/02/07	8	115.19	4	113.63	111.50	4	1,983	0.20%
2020/02/06	4	119.00	7	120.43	123.50	-3	1,907	-0.16%
2020/02/05	6	111.67	10	114.00	118.50	-4	1,842	-0.22%
2020/02/04	5	111.60	4	112.25	111.50	1	1,758	0.06%
2020/02/03	25	106.48	25	106.90	111.50	0	1,721	0.00%
2020/01/31	4	106.25	4	105.00	109.00	0	1,672	0.00%
2020/01/30	1	110.00	1	113.00	110.00	0	1,596	0.00%
2020/01/20	8	119.19	0	0.00	122.00	8	1,545	0.52%
2020/01/17	7	115.86	6	117.67	118.50	1	1,446	0.07%
2020/01/16	0	0.00	4	104.63	108.00	-4	1,328	-0.30%
2020/01/15	4	101.13	0	0.00	98.50	4	1,270	0.31%
2020/01/14	0	0.00	1	92.80	98.70	-1	1,158	-0.09%
2020/01/10	1	88.50	0	0.00	89.00	1	1,090	0.09%
2020/01/08	5	85.00	5	88.12	87.00	0	1,002	0.00%
2020/01/07	0	0.00	1	89.00	89.00	-1	981	-0.10%
2020/01/06	1	86.00	0	0.00	86.40	1	954	0.10%
2020/01/02	0	0.00	1	91.00	87.80	-1	918	-0.11%
2019/12/18	0	0.00	1	92.10	89.90	-1	684	-0.15%
2019/12/17	1	89.40	0	0.00	91.50	1	665	0.15%
2019/12/05	1	73.20	1	73.70	75.10	0	469	0.00%
2019/12/04	1	69.10	1	68.70	68.30	0	351	0.00%
2019/12/03	5	61.40	0	0.00	64.20	5	263	1.90%
2019/12/02	5	55.60	10	57.95	58.40	-5	206	-2.43%
2019/11/29	0	0.00	2	51.33	53.10	-2	164	-1.21%
2019/11/28	0	0.00	1	47.00	48.35	-1	142	-0.70%
2019/10/31	0	0.00	0	45.50	46.00	0	158	-0.03%
2019/10/28	1	46.50	0	0.00	46.50	1	155	0.64%
2019/10/21	1	47.50	0	0.00	47.45	1	152	0.66%
2019/10/18	1	48.55	0	0.00	48.40	1	151	0.66%
2019/10/02	0	0.00	1	47.00	47.00	-1	134	-0.75%
2019/10/01	0	0.00	1	47.00	46.05	-1	131	-0.76%
2019/09/25	2	46.08	2	46.00	45.50	0	129	0.00%
2019/09/24	2	47.35	0	0.00	47.00	2	125	1.59%
2019/02/13	0	0.00	3	51.40	51.00	-3	268	-1.12%
2019/02/12	0	0.00	1	49.15	49.15	-1	252	-0.40%
2019/01/22	0	0.00	4	51.40	50.60	-4	257	-1.55%
2019/01/21	4	52.00	0	0.00	52.20	4	247	1.62%
2019/01/18	4	51.38	0	0.00	49.50	4	229	1.74%
2018/10/22	0	0.00	0	43.55	43.55	0	269	-0.02%
2018/09/07	1	65.00	2	63.60	61.10	-1	184	-0.54%
2018/09/03	1	68.00	1	68.90	68.00	0	186	0.00%
2018/08/31	1	68.00	0	0.00	69.00	1	187	0.53%
2018/08/29	0	0.00	1	67.70	67.70	-1	189	-0.53%
2018/08/22	1	69.20	1	69.50	69.20	0	215	0.00%
2018/08/20	1	62.90	0	0.00	65.40	1	220	0.45%
2018/08/16	0	0.00	1	67.80	68.90	-1	208	-0.48%
2018/05/30	1	89.50	0	0.00	90.10	1	1,472	0.07%
2018/04/17	1	88.20	1	89.70	90.00	0	1,518	0.00%
2018/04/16	1	88.00	0	0.00	88.00	1	1,494	0.07%
2018/04/12	1	93.80	0	0.00	90.90	1	1,512	0.07%
2018/04/11	5	91.20	5	97.40	93.10	0	1,512	0.00%
2018/03/29	0	0.00	1	103.00	106.00	-1	1,547	-0.06%
2018/03/28	1	104.00	1	103.50	103.00	0	1,571	0.00%
2018/03/27	1	102.00	1	105.50	102.00	0	1,577	0.00%
2018/03/23	1	101.00	0	0.00	97.80	1	1,592	0.06%
2018/03/22	0	0.00	1	111.50	105.00	-1	1,547	-0.06%
2018/03/21	1	116.00	0	0.00	116.50	1	1,499	0.07%
2018/03/20	0	0.00	1	116.50	117.00	-1	1,455	-0.07%
2018/03/19	1	125.00	0	0.00	118.00	1	1,420	0.07%
2018/03/15	0	0.00	1	108.50	107.00	-1	1,255	-0.08%
2018/03/13	1	104.00	2	106.00	103.00	-1	1,229	-0.08%
2018/03/09	2	106.00	0	0.00	101.50	2	1,174	0.17%
2018/03/07	0	0.00	1	98.30	99.00	-1	1,046	-0.10%
2018/03/06	1	96.50	1	95.00	101.50	0	995	0.00%
2018/03/01	1	93.00	0	0.00	93.50	1	912	0.11%
2018/02/26	0	0.00	1	96.00	96.00	-1	903	-0.11%
2018/02/02	1	95.00	0	0.00	93.40	1	815	0.12%
2018/02/01	1	94.70	2	94.50	97.00	-1	796	-0.13%
2018/01/22	0	0.00	1	88.00	88.50	-1	731	-0.14%
2018/01/16	1	90.10	1	90.40	90.50	0	733	0.00%
2018/01/09	0	0.00	1	91.60	91.60	-1	753	-0.13%
2018/01/08	2	90.80	1	92.00	91.50	1	754	0.13%
2018/01/05	1	94.50	1	95.00	93.80	0	724	0.00%
2018/01/04	0	0.00	2	95.35	96.10	-2	713	-0.28%
2018/01/03	1	93.00	1	93.90	92.60	0	713	0.00%
2018/01/02	1	91.90	0	0.00	92.70	1	719	0.14%