愛普* (6531)-元富-台中券商分點個股進出

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
358.0
漲跌
▲6.5
漲幅
+1.85%
成交量
3,128張
產業
上市半導體類股
604人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

愛普* (6531)籌碼相關－元富-台中券商分點個股進出

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-台中券商分點個股進出
元富-台中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
2024/06/14	12.2	356.66	3	359.33	358.00	9.2	2,328	0.39%
2024/06/13	1.1	345.50	1	347.50	351.50	0.1	2,331	0.00%
2024/06/12	1.1	346.59	1	348.50	343.50	0.1	2,352	0.00%
2024/06/11	0.2	344.33	0	0.00	344.50	0.2	2,435	0.01%
2024/06/07	2	351.25	2	353.00	355.00	0	2,512	0.00%
2024/06/06	1.1	349.20	0	0.00	346.00	1.1	2,530	0.04%
2024/06/05	0.2	365.17	0	0.00	361.50	0.2	2,511	0.01%
2024/06/04	1	372.00	4.4	375.88	366.00	-3.4	2,541	-0.13%
2024/06/03	1	353.05	1	357.00	356.50	0	2,526	0.00%
2024/05/31	1.1	357.12	0	0.00	345.00	1.1	2,684	0.04%
2024/05/30	3.2	359.08	0	0.00	359.00	3.2	2,728	0.12%
2024/05/29	1	361.00	0	0.00	358.00	1	2,854	0.04%
2024/05/28	0	0.00	1.1	363.00	363.00	-1.1	2,975	-0.04%
2024/05/27	1.1	346.65	1	349.50	349.00	0.1	3,004	0.00%
2024/05/24	0	340.50	0	0.00	338.00	0	3,066	0.00%
2024/05/23	1	341.00	1	338.50	338.50	0	3,091	0.00%
2024/05/21	0	347.00	0	0.00	344.50	0	3,274	0.00%
2024/05/20	0	353.00	0	0.00	352.00	0	3,301	0.00%
2024/05/17	0	355.16	0	0.00	347.00	0	3,349	0.00%
2024/05/16	0.1	354.75	0	0.00	354.00	0.1	3,400	0.00%
2024/05/15	0	353.00	0	0.00	351.00	0	3,443	0.00%
2024/05/14	0	356.00	0	0.00	354.00	0	3,520	0.00%
2024/05/13	0	0.00	1	343.50	346.50	-1	3,562	-0.03%
2024/05/10	3	341.50	2	346.25	342.50	1	3,599	0.03%
2024/05/09	4.1	358.10	0	0.00	349.50	4.1	3,574	0.11%
2024/05/07	0	366.73	0	0.00	366.50	0	3,619	0.00%
2024/05/06	0	379.25	0	0.00	380.50	0	3,673	0.00%
2024/05/03	0	375.50	0	0.00	373.50	0	3,668	0.00%
2024/05/02	1	376.50	1	380.50	373.50	0	3,706	0.00%
2024/04/30	1	370.50	1	373.50	380.00	0	3,802	0.00%
2024/04/29	1	377.00	0	0.00	373.00	1	3,844	0.03%
2024/04/26	3	374.50	0.1	370.50	371.00	2.9	3,896	0.08%
2024/04/24	1	360.99	0	0.00	365.50	1	4,013	0.03%
2024/04/23	0	352.50	0	0.00	354.00	0	4,086	0.00%
2024/04/22	0	347.75	2	355.50	345.00	-2	4,172	-0.05%
2024/04/19	0	362.69	3	358.00	360.50	-3	4,317	-0.07%
2024/04/18	0	383.00	1.1	383.66	383.00	-1.1	4,479	-0.02%
2024/04/17	0	380.50	0	0.00	383.00	0	4,559	0.00%
2024/04/16	2.1	378.99	0	388.00	384.00	2	4,578	0.04%
2024/04/15	0	377.05	1	377.50	376.50	-1	4,570	-0.02%
2024/04/12	0.1	393.36	0	0.00	388.00	0.1	4,622	0.00%
2024/04/11	0.1	394.85	0	0.00	395.00	0.1	4,776	0.00%
2024/04/09	1	395.00	0	0.00	395.00	1	4,875	0.02%
2024/04/08	0	402.70	2	402.26	402.00	-2	4,896	-0.04%
2024/04/03	0	408.00	2	410.00	412.00	-2	4,898	-0.04%
2024/04/02	1	408.01	0	411.29	408.00	1	4,923	0.02%
2024/04/01	1	408.84	1	405.55	408.00	0	4,955	0.00%
2024/03/29	2	399.00	0	401.70	401.50	2	4,973	0.04%
2024/03/28	0	392.59	0	0.00	388.00	0	4,987	0.00%
2024/03/27	0	395.14	0.1	398.00	392.00	-0.1	5,034	0.00%
2024/03/26	1	408.96	0.1	401.50	394.00	0.9	5,043	0.02%
2024/03/25	0	410.00	0	0.00	405.00	0	5,038	0.00%
2024/03/22	5	410.80	1	406.52	405.00	4	5,059	0.08%
2024/03/21	0	403.22	0	0.00	405.50	0	5,066	0.00%
2024/03/20	0	398.25	1	403.00	395.00	-1	5,142	-0.02%
2024/03/19	1	402.62	0.1	407.00	402.50	0.9	5,223	0.02%
2024/03/18	1	407.50	2.1	415.57	407.00	-1.1	5,232	-0.02%
2024/03/15	2	405.75	0	0.00	406.00	2	5,327	0.04%
2024/03/14	1.1	413.44	0	0.00	404.50	1.1	5,365	0.02%
2024/03/13	13	420.04	2	405.00	405.00	11	5,337	0.21%
2024/03/12	10.1	440.37	4.1	431.53	431.50	6	5,314	0.11%
2024/03/11	2.1	444.45	2	442.57	443.00	0	5,379	0.00%
2024/03/08	0.2	439.71	0	0.00	431.00	0.2	5,373	0.00%
2024/03/07	0	442.75	2	440.64	435.00	-2	5,403	-0.04%
2024/03/06	1.2	472.08	2	475.50	450.00	-0.8	5,385	-0.01%
2024/03/05	2	485.50	2	489.52	490.00	0	5,289	0.00%
2024/03/04	13	501.06	13.2	489.15	491.50	-0.1	5,354	0.00%
2024/03/01	2	478.75	2	469.78	477.50	0	5,262	0.00%
2024/02/29	4.2	447.98	3.1	449.17	455.00	1.1	5,158	0.02%
2024/02/27	1	439.54	0.1	443.75	438.00	0.9	5,104	0.02%
2024/02/26	0.2	441.23	0	0.00	436.50	0.2	5,085	0.00%
2024/02/23	0.1	443.36	1	439.50	439.50	-0.9	5,116	-0.02%
2024/02/22	1	449.55	8	457.63	450.00	-7	5,122	-0.14%
2024/02/21	1	468.49	1	466.00	464.00	0	5,064	0.00%
2024/02/20	3	478.00	2	477.00	470.50	1	5,206	0.02%
2024/02/19	3	472.84	2.2	476.03	470.00	0.8	5,224	0.02%
2024/02/16	2	485.25	0.1	482.50	480.00	1.9	5,375	0.04%
2024/02/15	1	480.02	1	483.57	483.50	0	5,427	0.00%
2024/02/05	1	495.03	0	0.00	497.00	1	5,456	0.02%
2024/02/02	0	522.00	0	0.00	518.00	0	5,458	0.00%
2024/02/01	4	515.00	4	517.00	517.00	0	5,464	0.00%
2024/01/30	0	0.00	1	528.00	523.00	-1	5,604	-0.02%
2024/01/29	2.2	502.65	1	505.39	519.00	1.1	5,712	0.02%
2024/01/26	0	495.92	2	494.75	490.50	-2	5,994	-0.03%
2024/01/25	0.1	495.09	0	0.00	494.00	0.1	6,221	0.00%
2024/01/24	1	506.87	0.1	502.00	498.00	0.9	6,216	0.01%
2024/01/23	0	528.00	1	521.00	520.00	-1	6,214	-0.02%
2024/01/22	0	526.00	2	528.00	526.00	-2	6,250	-0.03%
2024/01/18	0.3	522.00	0	0.00	516.00	0.3	6,244	0.00%
2024/01/17	4	536.49	0	533.00	534.00	4	6,280	0.06%
2024/01/16	7	537.86	5	542.40	544.00	2	6,243	0.03%
2024/01/15	6.1	533.80	6	537.50	539.00	0	6,189	0.00%
2024/01/12	2.1	521.53	1.1	520.86	514.00	1.1	6,097	0.02%
2024/01/11	0	0.00	0	496.57	497.50	0	5,954	0.00%
2024/01/10	0	0.00	1.1	490.05	489.00	-1.1	5,980	-0.02%
2024/01/09	1	483.00	5	489.40	485.00	-4	6,081	-0.07%
2024/01/08	5.1	489.36	1.1	485.91	484.50	4	6,191	0.06%
2024/01/05	0	470.50	5.1	485.42	498.00	-5.1	6,207	-0.08%
2024/01/04	1	466.97	0	0.00	467.00	1	6,150	0.02%
2024/01/03	1.1	472.76	1	470.00	472.00	0.1	6,226	0.00%
2024/01/02	0	464.50	0	462.33	459.50	0	6,177	0.00%
2023/12/28	0	465.50	0	0.00	465.50	0	6,290	0.00%
2023/12/27	1	466.07	1	470.50	472.00	0	6,397	0.00%
2023/12/26	0	0.00	0	462.50	462.00	0	6,452	0.00%
2023/12/25	0	458.50	0	0.00	456.50	0	6,524	0.00%
2023/12/22	0.1	456.00	2	447.77	457.50	-1.9	6,603	-0.03%
2023/12/21	0	443.00	0	0.00	444.00	0	6,757	0.00%
2023/12/19	2	438.75	0.3	441.41	439.00	1.7	7,147	0.02%
2023/12/18	0	0.00	0	454.00	449.50	0	7,374	0.00%
2023/12/15	0.1	457.43	0	0.00	452.50	0.1	7,559	0.00%
2023/12/14	0.1	458.75	7	458.71	460.50	-6.9	7,734	-0.09%
2023/12/13	3	442.00	3	446.50	446.00	0	7,865	0.00%
2023/12/12	1.2	449.41	4.1	449.06	443.50	-2.9	8,084	-0.04%
2023/12/11	9.1	432.11	1	432.00	430.00	8.1	8,065	0.10%
2023/12/08	0	445.00	3	448.00	440.50	-3	8,053	-0.04%
2023/12/07	2	428.25	3	435.50	436.00	-1	8,039	-0.01%
2023/12/06	8	441.81	2	436.50	436.50	6	8,040	0.07%
2023/12/05	3	452.83	3	452.00	452.00	0	8,017	0.00%
2023/12/04	4	466.25	25	467.80	460.00	-21	8,050	-0.26%
2023/12/01	2	469.00	22	469.57	469.00	-20	8,097	-0.25%
2023/11/30	6	468.58	1	467.50	468.00	5	8,371	0.06%
2023/11/29	40.1	462.00	3	460.01	471.00	37.1	8,353	0.44%
2023/11/28	1	436.00	2	441.25	444.50	-1	8,260	-0.01%
2023/11/27	1	436.50	1	430.50	430.50	0	8,247	0.00%
2023/11/24	3	445.33	8.2	446.97	447.00	-5.2	8,267	-0.06%
2023/11/22	0	0.00	1	453.50	452.50	-1	8,260	-0.01%
2023/11/21	1	459.00	0	449.00	447.50	1	8,236	0.01%
2023/11/17	0	454.73	10	444.70	456.00	-10	8,215	-0.12%
2023/11/16	11	438.32	1	439.00	435.00	10	8,146	0.12%
2023/11/15	25	458.00	78	443.16	444.00	-53	8,111	-0.65%
2023/11/14	50	432.00	1.1	426.11	432.50	49	7,988	0.61%
2023/11/13	4	419.88	5	422.40	422.00	-1	7,990	-0.01%
2023/11/10	3	406.66	5	408.00	409.50	-2	7,913	-0.03%
2023/11/09	3	411.82	8.2	409.92	410.00	-5.2	7,901	-0.07%
2023/11/08	8	416.69	0	0.00	411.00	8	7,892	0.10%
2023/11/07	3	414.67	3	417.67	420.00	0	7,807	0.00%
2023/11/06	3	408.83	2	411.01	416.00	1	7,822	0.01%
2023/11/03	2.2	405.72	3.2	407.28	410.00	-0.9	7,733	-0.01%
2023/11/02	0.1	387.50	4	397.50	397.50	-3.9	7,425	-0.05%
2023/11/01	0	0.00	1.4	363.07	361.50	-1.4	7,250	-0.02%
2023/10/31	1	360.02	0	0.00	357.00	1	7,338	0.01%
2023/10/27	1.2	366.87	3	362.83	361.50	-1.9	7,542	-0.02%
2023/10/26	1	373.50	0.2	370.00	368.00	0.9	7,878	0.01%
2023/10/25	0	0.00	1	376.50	382.50	-1	8,188	-0.01%
2023/10/24	1.2	363.98	1	369.00	368.50	0.2	8,301	0.00%
2023/10/20	4.1	365.12	3.1	370.18	377.50	1	8,316	0.01%
2023/10/19	0.1	366.50	0.1	375.50	374.50	0	8,260	0.00%
2023/10/17	0	0.00	1.1	382.62	383.00	-1.1	8,177	-0.01%
2023/10/16	1	377.00	1	386.00	372.50	0	8,093	0.00%
2023/10/13	3	387.67	2	387.75	390.00	1	7,975	0.01%
2023/10/12	2	378.75	1	376.00	389.50	1	7,929	0.01%
2023/10/11	4	387.00	5	385.90	372.00	-1	7,905	-0.01%
2023/10/06	2	382.50	0	0.00	379.00	2	7,881	0.03%
2023/10/05	4	384.38	5	387.40	383.50	-1	7,902	-0.01%
2023/10/04	3	381.33	3	386.00	386.00	0	7,885	0.00%
2023/10/03	4	392.25	2.1	392.79	387.50	1.9	7,826	0.02%
2023/10/02	1	392.01	3	397.50	396.00	-2	7,716	-0.03%
2023/09/28	3	385.50	1.3	383.73	383.00	1.7	7,663	0.02%
2023/09/27	3.3	384.34	4	385.38	392.00	-0.7	7,630	-0.01%
2023/09/26	2	392.00	2	401.98	385.50	0	7,582	0.00%
2023/09/25	6	396.00	2	391.26	395.50	4	7,406	0.05%
2023/09/22	2	379.25	2	376.00	386.00	0	7,204	0.00%
2023/09/21	4	379.25	6	379.58	382.00	-2	7,053	-0.03%
2023/09/20	2	370.00	1.1	370.27	373.50	0.9	6,807	0.01%
2023/09/19	3.2	362.90	2.1	368.23	360.50	1	6,628	0.02%
2023/09/18	3	375.32	10.7	369.36	371.50	-7.7	6,398	-0.12%
2023/09/15	4	361.37	11	362.85	363.00	-7	6,188	-0.11%
2023/09/14	3	340.33	5	342.71	348.00	-2	5,976	-0.03%
2023/09/13	2	331.25	2	332.00	331.50	0	5,888	0.00%
2023/09/12	5	326.50	3	326.00	327.00	2	5,869	0.03%
2023/09/11	2.1	330.28	3	325.67	325.50	-0.9	5,939	-0.02%
2023/09/08	4.1	345.60	2	343.75	339.00	2.1	5,925	0.04%
2023/09/07	5	351.30	4	351.75	350.00	1	5,965	0.02%
2023/09/06	4	353.00	5	357.40	351.50	-1	5,970	-0.02%
2023/09/05	23	365.41	13.1	356.04	354.00	9.9	5,888	0.17%
2023/09/04	0	0.00	1	340.00	353.00	-1	5,656	-0.02%
2023/09/01	1	330.00	1	334.50	321.00	0	5,696	0.00%
2023/08/31	1	331.00	3	330.17	328.00	-2	5,764	-0.03%
2023/08/30	1	330.41	3	328.67	330.50	-2	5,788	-0.03%
2023/08/29	3	319.67	3	321.50	321.50	0	5,893	0.00%
2023/08/28	2.2	319.27	0	0.00	321.00	2.2	6,021	0.04%
2023/08/25	4.1	328.12	5	330.81	327.00	-0.9	6,389	-0.01%
2023/08/24	2	334.99	0	335.50	328.50	2	6,525	0.03%
2023/08/23	1.2	324.49	2	328.75	332.00	-0.8	6,597	-0.01%
2023/08/22	2	338.75	1	332.99	329.00	1	6,661	0.01%
2023/08/18	0	0.00	1	329.50	315.50	-1	6,747	-0.01%
2023/08/17	2	333.50	0	0.00	334.00	2	6,739	0.03%
2023/08/11	2	328.26	1	325.00	325.50	1	6,961	0.01%
2023/08/10	1	328.01	1	321.50	327.00	0	6,969	0.00%
2023/08/09	2	348.50	0	352.75	345.00	2	6,893	0.03%
2023/08/08	2	353.50	1	352.00	351.00	1	6,853	0.01%
2023/08/07	0	350.00	2	348.53	356.00	-2	6,835	-0.03%
2023/08/04	3	347.00	4	347.25	343.00	-1	6,781	-0.01%
2023/08/02	6.1	371.62	7	357.56	348.00	-0.9	6,690	-0.01%
2023/08/01	0	381.00	4	385.00	386.50	-4	6,568	-0.06%
2023/07/31	8	391.81	3.6	378.91	381.50	4.4	6,503	0.07%
2023/07/28	4	359.64	8	371.63	379.50	-4	6,140	-0.06%
2023/07/27	1	337.50	9	334.91	345.00	-8	5,791	-0.14%
2023/07/26	0	0.00	1	314.00	314.00	-1	5,613	-0.02%
2023/07/25	0	0.00	1	303.50	310.50	-1	5,615	-0.02%
2023/07/24	0	305.50	2	305.00	300.00	-2	5,623	-0.04%
2023/07/21	2.5	302.05	1	308.00	307.50	1.5	5,689	0.03%
2023/07/20	2.1	306.52	0	0.00	305.50	2.1	5,775	0.04%
2023/07/19	3	319.50	3	316.52	316.50	0	5,780	0.00%
2023/07/18	1	310.99	5	317.00	308.50	-4	5,807	-0.07%
2023/07/14	3.1	319.58	1	315.00	315.00	2.1	5,845	0.04%
2023/07/13	1	323.50	0	0.00	324.50	1	5,826	0.02%
2023/07/12	1	324.00	4	315.75	316.00	-3	5,775	-0.05%
2023/07/11	6	324.65	0	0.00	320.50	6	5,785	0.10%
2023/07/10	0	0.00	1	315.00	321.00	-1	5,805	-0.02%
2023/07/07	2	308.50	0	0.00	310.00	2	5,846	0.03%
2023/07/06	1.1	323.44	5	316.20	315.00	-3.9	5,865	-0.07%
2023/07/05	2.1	318.50	1	323.50	323.50	1.1	5,874	0.02%
2023/07/04	5	317.90	2	309.24	316.00	3	5,886	0.05%
2023/07/03	0	302.25	2	303.25	301.00	-2	5,901	-0.03%
2023/06/30	2	302.00	2	300.75	304.00	0	5,996	0.00%
2023/06/29	1	298.04	0.1	302.50	300.00	1	6,035	0.02%
2023/06/27	1.1	296.46	0	0.00	292.50	1.1	6,179	0.02%
2023/06/26	1	302.51	1	300.00	296.50	0	6,191	0.00%
2023/06/21	0	314.00	0	0.00	311.50	0	6,270	0.00%
2023/06/20	0	0.00	1	326.53	322.50	-1	6,406	-0.02%
2023/06/19	1	333.50	2.1	334.01	332.50	-1.1	6,509	-0.02%
2023/06/16	4	332.76	0.6	337.50	331.50	3.4	6,804	0.05%
2023/06/15	6	340.08	6	344.75	337.50	0	7,098	0.00%
2023/06/14	2	330.25	1	331.00	332.00	1	7,290	0.01%
2023/06/13	2	340.75	5	340.80	337.00	-3	7,439	-0.04%
2023/06/12	0.3	332.38	2	331.00	333.00	-1.7	7,583	-0.02%
2023/06/09	0	0.00	1.1	330.45	325.50	-1.1	7,642	-0.01%
2023/06/08	5.1	334.92	10	331.59	323.50	-4.9	7,780	-0.06%
2023/06/07	1	342.50	0	0.00	339.00	1	7,849	0.01%
2023/06/06	0.1	337.39	1	333.02	337.00	-0.9	8,050	-0.01%
2023/06/05	3	333.50	1.1	330.91	328.50	1.9	8,003	0.02%
2023/06/02	10	348.07	14	340.36	336.00	-4	8,006	-0.05%
2023/06/01	6	342.91	2	342.00	348.50	4	7,925	0.05%
2023/05/31	16	352.34	22.1	350.36	340.00	-6.1	8,057	-0.08%
2023/05/30	15	335.00	6	332.33	332.00	9	7,784	0.12%
2023/05/29	4	321.38	9	325.33	328.50	-5	7,820	-0.06%
2023/05/26	2	313.50	2	324.99	310.50	0	7,933	0.00%
2023/05/25	5	322.80	5	329.90	317.50	0	8,093	0.00%
2023/05/24	0	0.00	2	309.00	314.50	-2	8,079	-0.02%
2023/05/23	1	313.50	1	308.50	310.00	0	8,320	0.00%
2023/05/22	4	315.88	2	307.00	304.50	2	8,621	0.02%
2023/05/19	6	310.92	6	308.42	311.50	0	8,783	0.00%
2023/05/18	9.1	299.43	3	301.35	304.50	6.1	8,778	0.07%
2023/05/17	0	0.00	0.1	282.50	284.00	-0.1	8,712	0.00%
2023/05/16	4.2	281.82	6	282.50	280.00	-1.8	8,767	-0.02%
2023/05/15	1	282.50	1	277.00	276.00	0	8,856	0.00%
2023/05/11	1.1	280.23	2	282.50	278.00	-0.9	9,121	-0.01%
2023/05/10	0	282.00	0	0.00	282.00	0	9,270	0.00%
2023/05/09	6	280.50	3.1	279.52	277.50	3	9,322	0.03%
2023/05/05	2	284.50	22	283.48	283.00	-20	9,555	-0.21%
2023/05/04	2	277.00	2	274.50	276.00	0	9,619	0.00%
2023/05/03	2	276.00	9	279.67	275.50	-7	9,693	-0.07%
2023/05/02	3	280.67	2	283.75	283.50	1	9,732	0.01%
2023/04/28	8	278.82	0	0.00	279.50	8	9,742	0.08%
2023/04/27	4	273.38	2	273.50	273.50	2	9,691	0.02%
2023/04/25	0	0.00	2	286.75	272.00	-2	9,564	-0.02%
2023/04/24	0	0.00	0.2	288.00	290.50	-0.2	9,456	0.00%
2023/04/21	9	296.78	10	293.75	291.00	-1	9,423	-0.01%
2023/04/20	5	304.70	5	302.60	301.00	0	9,374	0.00%
2023/04/19	2	307.75	5	308.90	303.50	-3	9,346	-0.03%
2023/04/18	4	317.13	3	316.67	311.50	1	9,321	0.01%
2023/04/17	0	0.00	3	314.00	315.00	-3	9,266	-0.03%
2023/04/14	3	314.00	1	316.50	313.00	2	9,239	0.02%
2023/04/13	9	317.00	0.3	320.00	311.00	8.8	9,183	0.10%
2023/04/12	3	320.67	9	324.94	325.50	-6	9,112	-0.07%
2023/04/11	3	324.33	4	321.88	320.00	-1	9,043	-0.01%
2023/04/10	2	325.75	0	0.00	326.00	2	9,013	0.02%
2023/04/07	3.1	326.77	3	325.83	324.50	0.1	8,947	0.00%
2023/04/06	6	318.92	7	318.14	323.00	-1	8,877	-0.01%
2023/03/31	5.1	314.72	9.1	315.38	324.00	-4	8,813	-0.05%
2023/03/30	2.1	314.54	0	0.00	310.50	2.1	8,695	0.02%
2023/03/29	8	314.81	5	313.40	306.00	3	8,645	0.03%
2023/03/28	5	322.40	12	326.79	315.00	-7	8,601	-0.08%
2023/03/27	3	323.00	3	318.00	316.50	0	8,485	0.00%
2023/03/24	3.9	335.63	0	0.00	325.50	3.9	8,469	0.05%
2023/03/23	8	330.19	9	329.44	334.50	-1	8,363	-0.01%
2023/03/22	2	323.50	2	332.00	323.50	0	8,242	0.00%
2023/03/21	13	329.58	11	322.64	325.00	2	8,118	0.02%
2023/03/20	9	316.78	16	316.84	324.50	-7	7,812	-0.09%
2023/03/17	12	304.33	8	307.19	303.50	4	7,499	0.05%
2023/03/16	4	293.25	2	297.50	296.00	2	7,232	0.03%
2023/03/15	3	300.38	19	298.03	295.00	-16	7,106	-0.22%
2023/03/14	13	291.50	2	296.50	289.00	11	6,909	0.16%
2023/03/13	3	292.33	7	291.79	297.00	-4	6,875	-0.06%
2023/03/10	12	293.63	6	292.91	291.50	6	6,741	0.09%
2023/03/09	2	298.00	11.1	293.03	295.00	-9	6,660	-0.14%
2023/03/08	6.1	284.06	8	283.19	283.50	-2	6,405	-0.03%
2023/03/07	2	283.00	3	285.00	281.50	-1	6,414	-0.02%
2023/03/06	5	284.60	3	282.67	280.50	2	6,421	0.03%
2023/03/03	9	285.89	5	291.90	283.00	4	6,468	0.06%
2023/03/02	6	291.17	1	289.50	287.00	5	6,412	0.08%
2023/03/01	7	288.93	3.3	291.55	290.00	3.7	6,335	0.06%
2023/02/24	15.3	286.60	3.4	286.19	283.00	11.9	6,277	0.19%
2023/02/23	15.1	287.21	20	279.65	289.50	-4.9	6,234	-0.08%
2023/02/22	15.2	266.57	3	265.17	266.50	12.2	6,186	0.20%
2023/02/21	7.2	286.46	1	280.50	281.50	6.2	6,136	0.10%
2023/02/20	10.2	270.29	10	270.00	280.00	0.2	6,047	0.00%
2023/02/17	23.2	256.25	25	257.46	260.00	-1.9	5,796	-0.03%
2023/02/16	9.1	249.22	4	252.00	252.00	5.1	5,679	0.09%
2023/02/15	3	236.50	1	234.00	235.50	2	5,670	0.04%
2023/02/14	0	0.00	2	246.50	246.00	-2	5,652	-0.04%
2023/02/13	2	256.00	2	244.00	244.00	0	5,834	0.00%
2023/02/10	2	255.75	5	250.52	247.00	-3	5,986	-0.05%
2023/02/09	7	265.64	0	0.00	262.00	7	5,936	0.12%
2023/02/08	1	264.50	6	249.50	268.00	-5	5,802	-0.09%
2023/02/07	2	246.00	4.2	245.03	244.00	-2.2	5,686	-0.04%
2023/02/06	6	248.00	0	0.00	245.50	6	5,694	0.11%
2023/02/03	3	237.09	5.6	245.79	247.50	-2.6	5,663	-0.05%
2023/02/02	7	225.21	6	230.92	233.50	1	5,633	0.02%
2023/02/01	4	213.50	2	220.00	219.00	2	5,538	0.04%
2023/01/31	1	208.00	5	207.50	210.00	-4	5,479	-0.07%
2023/01/30	2	201.00	4	202.50	201.50	-2	5,428	-0.04%
2023/01/17	1	189.50	0	0.00	187.50	1	5,478	0.02%
2023/01/16	2	187.00	2	188.50	188.50	0	5,568	0.00%
2023/01/13	2	186.00	0	0.00	183.00	2	5,575	0.04%
2023/01/12	1	190.50	1	186.00	186.00	0	5,579	0.00%
2023/01/11	2	186.00	2	189.50	190.00	0	5,572	0.00%
2023/01/10	0	0.00	4	186.88	188.00	-4	5,560	-0.07%
2023/01/09	5.3	187.15	2	188.50	186.50	3.3	5,541	0.06%
2023/01/06	2	182.00	4	178.75	182.00	-2	5,521	-0.04%
2023/01/05	3	176.50	0	0.00	175.00	3	5,521	0.05%
2023/01/04	2	174.50	0	0.00	176.00	2	5,547	0.04%
2023/01/03	0	0.00	2	174.00	174.00	-2	5,563	-0.04%
2022/12/29	0	0.00	4	166.63	168.00	-4	5,567	-0.07%
2022/12/21	0	0.00	5	171.00	172.00	-5	5,733	-0.09%
2022/12/20	2	173.00	0	0.00	172.00	2	5,756	0.03%
2022/12/15	1	186.00	0	0.00	186.00	1	5,749	0.02%
2022/12/14	0	0.00	1	190.50	190.50	-1	5,737	-0.02%
2022/12/07	0	0.00	3	190.00	187.50	-3	5,668	-0.05%
2022/12/06	2	197.51	0	0.00	195.50	2	5,611	0.04%
2022/12/02	4	209.00	0	0.00	209.00	4	5,496	0.07%
2022/12/01	0	0.00	4	207.00	206.50	-4	5,505	-0.07%
2022/11/30	2	203.50	0	0.00	198.00	2	5,487	0.04%
2022/11/29	1	198.00	3	198.00	199.00	-2	5,520	-0.04%
2022/11/28	3	205.83	2	202.00	202.00	1	5,519	0.02%
2022/11/25	7	210.14	7	208.50	207.50	0	5,661	0.00%
2022/11/24	6	211.17	7	210.93	213.50	-1	5,546	-0.02%
2022/11/23	2	202.00	1	198.50	199.00	1	5,324	0.02%
2022/11/22	14	198.07	13	199.88	197.00	1	5,282	0.02%
2022/11/21	4	206.25	6	206.33	207.00	-2	5,187	-0.04%
2022/11/18	3	191.00	7	196.43	203.00	-4	5,054	-0.08%
2022/11/17	4	190.38	2	191.50	191.00	2	4,838	0.04%
2022/11/16	4	188.88	9	184.56	192.50	-5	4,733	-0.11%
2022/11/15	6	178.17	5	179.90	180.50	1	4,545	0.02%
2022/11/14	4	180.50	5	179.80	179.50	-1	4,463	-0.02%
2022/11/11	4	177.00	2	182.25	175.50	2	4,397	0.05%
2022/11/10	1	171.00	0	0.00	171.00	1	4,261	0.02%
2022/11/09	6	176.17	6	178.25	177.00	0	4,222	0.00%
2022/11/08	3	173.50	2	177.25	169.00	1	4,037	0.02%
2022/11/04	1	157.00	1	158.50	158.00	0	3,799	0.00%
2022/11/03	0	0.00	1	159.99	159.00	-1	3,761	-0.03%
2022/11/02	1	156.50	1	153.50	155.50	0	3,700	0.00%
2022/11/01	5	150.50	0	0.00	153.00	5	3,633	0.14%
2022/10/31	2	150.75	1	152.50	151.00	1	3,568	0.03%
2022/10/28	1	139.00	1	139.00	139.00	0	3,427	0.00%
2022/10/25	2	141.75	2	141.00	140.00	0	3,459	0.00%
2022/10/24	4	155.63	5	157.40	150.50	-1	3,371	-0.03%
2022/10/21	3	153.50	0	0.00	146.00	3	3,305	0.09%
2022/10/17	1	144.50	1	149.00	149.00	0	3,405	0.00%
2022/10/14	1	147.50	1	145.00	147.50	0	3,471	0.00%
2022/10/13	1	144.50	3	142.50	137.50	-2	3,573	-0.06%
2022/10/12	2	145.50	4	144.63	145.50	-2	3,562	-0.06%
2022/10/11	0	149.50	0	0.00	146.00	0	3,607	0.00%
2022/10/06	1	162.00	0	0.00	161.00	1	3,655	0.03%
2022/10/05	2	159.50	0	0.00	158.50	2	3,665	0.05%
2022/10/04	0	0.00	1	156.50	158.50	-1	3,686	-0.03%
2022/10/03	1	152.50	1	154.50	153.00	0	3,673	0.00%
2022/09/30	2	152.99	3	145.50	153.00	-1	3,686	-0.03%
2022/09/27	1	155.50	11	151.59	155.00	-10	3,758	-0.27%
2022/09/26	0	0.00	1	153.00	149.00	-1	3,792	-0.03%
2022/09/23	1	165.50	1	167.00	161.50	0	3,850	0.00%
2022/09/20	1	169.50	1	170.50	169.00	0	3,926	0.00%
2022/09/19	1	168.50	1	172.00	168.50	0	3,966	0.00%
2022/09/16	1	172.50	1	176.00	170.50	0	3,991	0.00%
2022/09/15	4	177.63	4	175.26	175.50	0	4,028	0.00%
2022/09/14	1	174.50	1	172.00	174.50	0	4,052	0.00%
2022/09/13	1	176.50	1	175.50	176.50	0	4,056	0.00%
2022/09/08	0	172.50	0	0.00	172.50	0	4,101	0.00%
2022/09/07	1	172.50	1	175.00	171.00	0	4,104	0.00%
2022/09/06	2	180.50	4	184.25	178.50	-2	4,071	-0.05%
2022/09/05	2	193.50	4	193.25	190.00	-2	4,054	-0.05%
2022/09/02	3	203.67	1	207.50	201.00	2	4,027	0.05%
2022/09/01	25	214.54	12.4	213.53	205.50	12.6	3,975	0.32%
2022/08/31	0	0.00	1	204.00	204.00	-1	3,791	-0.03%
2022/08/30	2.1	196.79	0	0.00	196.50	2.1	3,878	0.05%
2022/08/29	2	196.00	0	0.00	196.00	2	3,916	0.05%
2022/08/26	3	212.50	2	209.75	205.00	1	3,956	0.03%
2022/08/25	2	211.25	4	208.25	208.00	-2	4,060	-0.05%
2022/08/24	1.1	201.38	0	0.00	198.50	1.1	4,090	0.03%
2022/08/23	0	0.00	3	199.83	200.50	-3	4,129	-0.07%
2022/08/22	2	202.50	0	0.00	200.00	2	4,201	0.05%
2022/08/19	2.3	206.83	1	210.00	206.00	1.3	4,237	0.03%
2022/08/18	4	208.13	5	210.60	209.00	-1	4,252	-0.02%
2022/08/17	0	0.00	4	206.00	206.50	-4	4,228	-0.09%
2022/08/16	1	208.50	1	207.00	205.00	0	4,264	0.00%
2022/08/15	5	206.50	3.1	206.66	210.00	2	4,273	0.05%
2022/08/12	3	202.00	1	193.00	200.00	2	4,316	0.05%
2022/08/10	1	187.00	2	187.50	183.00	-1	4,331	-0.02%
2022/08/09	0	0.00	0.2	190.00	190.50	-0.2	4,396	0.00%
2022/08/04	1	185.50	0	0.00	191.50	1	4,911	0.02%
2022/08/02	9	190.78	8	192.44	190.50	1	4,873	0.02%
2022/08/01	3	207.17	2	205.25	204.00	1	4,837	0.02%
2022/07/29	0.1	205.00	0	0.00	201.00	0.1	4,791	0.00%
2022/07/28	1	207.00	1	198.00	198.00	0	4,824	0.00%
2022/07/27	1	202.00	0	0.00	202.00	1	4,829	0.02%
2022/07/26	0.3	200.00	0	0.00	199.50	0.3	4,878	0.01%
2022/07/22	5	213.40	4	210.50	213.00	1	4,860	0.02%
2022/07/21	1	213.50	2	219.75	219.00	-1	4,805	-0.02%
2022/07/20	5	214.00	4	217.88	212.50	1	4,748	0.02%
2022/07/19	0	0.00	1	202.50	203.00	-1	4,654	-0.02%
2022/07/18	1	207.50	1	207.50	207.50	0	4,662	0.00%
2022/07/15	1	199.50	0	204.50	206.00	1	4,587	0.02%
2022/07/13	0	0.00	1	196.00	194.50	-1	4,542	-0.02%
2022/07/12	3	188.33	2	188.50	191.00	1	4,551	0.02%
2022/07/11	1	200.50	0	200.50	200.50	1	4,544	0.02%
2022/07/06	3	196.17	4	191.63	190.50	-1	4,453	-0.02%
2022/07/04	0	0.00	0	200.00	198.00	0	4,358	0.00%
2022/06/30	1	212.50	1	210.00	209.00	0	4,206	0.00%
2022/06/29	0	0.00	0	225.50	227.00	0	4,161	0.00%
2022/06/28	0	225.50	0	226.00	227.00	0	4,153	0.00%
2022/06/22	1	232.00	0	0.00	216.50	1	4,037	0.02%
2022/06/21	0	233.00	0	234.00	233.00	0	3,991	0.00%
2022/06/20	0	241.00	0	0.00	235.00	0	4,000	0.00%
2022/06/17	0	0.00	0.3	255.00	255.50	-0.3	3,966	-0.01%
2022/06/16	0.3	270.33	0.2	273.00	257.00	0.1	3,957	0.00%
2022/06/15	1	271.50	0	272.00	269.50	1	3,963	0.02%
2022/06/14	0.1	269.00	0	0.00	271.50	0.1	3,996	0.00%
2022/06/13	2.1	279.14	2	280.73	274.00	0.1	4,007	0.00%
2022/06/10	0.1	296.32	0	0.00	296.50	0.1	4,041	0.00%
2022/06/09	0	0.00	2	302.75	302.00	-2	4,034	-0.05%
2022/06/08	1	310.98	1.3	312.32	307.00	-0.3	4,028	-0.01%
2022/06/07	1.2	297.92	1	300.50	302.00	0.2	3,963	0.01%
2022/06/06	2.1	300.16	2	297.25	297.50	0.1	3,947	0.00%
2022/06/02	4	312.60	3	307.00	303.50	1	3,947	0.03%
2022/06/01	2	305.50	3	314.83	321.50	-1	3,855	-0.03%
2022/05/31	2	289.50	4	292.13	292.50	-2	3,784	-0.05%
2022/05/30	1	288.00	3.1	289.82	291.50	-2.1	3,790	-0.06%
2022/05/27	0	0.00	2	279.75	278.50	-2	3,785	-0.05%
2022/05/26	5	272.30	5	270.00	270.00	0	3,826	0.00%
2022/05/24	1	276.99	1	264.50	264.50	0	3,919	0.00%
2022/05/23	0	280.50	1	279.00	277.50	-1	3,885	-0.02%
2022/05/20	1	277.00	1	280.50	278.50	0	3,894	0.00%
2022/05/19	2	267.00	1	271.17	276.00	1	3,797	0.03%
2022/05/18	2	273.75	1	270.00	270.00	1	3,717	0.03%
2022/05/17	5	270.00	4	272.50	274.50	1	3,696	0.03%
2022/05/16	6	279.58	4	276.13	265.50	2	3,666	0.05%
2022/05/13	6	282.08	2	283.00	284.00	4	3,560	0.11%
2022/05/12	2	271.75	7	275.36	283.00	-5	3,363	-0.15%
2022/05/09	1	244.50	1	242.00	241.00	0	3,308	0.00%
2022/05/06	4	244.13	3	243.70	244.00	1	3,311	0.03%
2022/05/05	1	269.50	1	271.00	261.00	0	3,316	0.00%
2022/05/04	2	260.75	0	0.00	256.00	2	3,295	0.06%
2022/04/29	0	0.00	0	255.50	251.00	0	3,295	0.00%
2022/04/28	1	247.00	1	246.00	247.00	0	3,425	0.00%
2022/04/26	0	0.00	0.1	249.26	247.50	-0.1	3,488	0.00%
2022/04/25	0	254.50	0.1	253.91	251.50	-0.1	3,576	0.00%
2022/04/21	0	0.00	0	278.50	279.00	0	3,597	0.00%
2022/04/20	0	0.00	0	277.00	277.50	0	3,613	0.00%
2022/04/18	1	271.00	4	274.00	274.50	-3	3,637	-0.08%
2022/04/13	0	0.00	1.1	290.50	289.00	-1.1	3,683	-0.03%
2022/04/12	0	0.00	0	286.00	285.00	0	3,685	0.00%
2022/04/11	0	292.00	3	291.17	285.50	-3	3,670	-0.08%
2022/04/07	0	312.25	1	306.00	306.00	-1	3,643	-0.03%
2022/04/06	0	318.00	0	0.00	319.00	0	3,636	0.00%
2022/04/01	0	314.00	1	306.00	321.00	-1	3,713	-0.03%
2022/03/30	1	330.00	1	323.02	322.50	0	3,728	0.00%
2022/03/29	0	320.00	0	0.00	319.50	0	3,778	0.00%
2022/03/28	0	0.00	1	320.50	319.50	-1	3,812	-0.03%
2022/03/25	1	339.37	0	0.00	330.00	1	3,875	0.03%
2022/03/24	0	0.00	1	334.00	335.00	-1	3,889	-0.03%
2022/03/23	1	350.00	0	0.00	335.00	1	3,921	0.03%
2022/03/22	0	0.00	0	339.50	335.50	0	3,911	0.00%
2022/03/21	0	0.00	0	335.50	334.00	0	3,934	0.00%
2022/03/18	1	324.02	1	331.50	331.50	0	3,965	0.00%
2022/03/17	0	0.00	0	335.00	335.00	0	3,950	0.00%
2022/03/16	6.1	314.40	5.1	314.70	315.00	1	3,908	0.02%
2022/03/15	2	315.24	2	311.51	304.00	0	3,868	0.00%
2022/03/14	0.1	333.66	0	0.00	333.00	0.1	3,819	0.00%
2022/03/11	2.1	339.94	2	338.50	337.00	0.1	3,851	0.00%
2022/03/10	6.1	348.29	5.1	349.12	348.00	1	3,898	0.03%
2022/03/09	2	337.00	1	338.84	335.00	1	3,975	0.02%
2022/03/08	2	344.00	3	335.67	338.00	-1	3,974	-0.03%
2022/03/07	3	346.20	4	348.75	345.50	-1	3,956	-0.02%
2022/03/03	1	381.50	2	378.50	374.50	-1	4,001	-0.02%
2022/03/02	1	373.50	1	375.50	377.00	0	4,005	0.00%
2022/03/01	3	380.83	3.1	387.05	392.00	-0.1	4,088	0.00%
2022/02/25	3	361.33	3	356.33	362.00	0	4,024	0.00%
2022/02/24	3	359.41	3.2	357.38	343.50	-0.2	4,005	0.00%
2022/02/23	0	0.00	1	382.00	377.00	-1	3,949	-0.03%
2022/02/22	2	385.50	0	0.00	376.00	2	3,991	0.05%
2022/02/21	2	397.75	3	396.34	397.00	-1	3,977	-0.03%
2022/02/18	0	388.50	0	392.00	392.00	0	4,015	0.00%
2022/02/17	2	397.48	1	389.50	390.00	1	4,078	0.02%
2022/02/16	3.1	407.24	1	407.99	401.50	2.1	4,137	0.05%
2022/02/15	1	386.60	1	389.60	395.00	0	4,200	0.00%
2022/02/14	2	378.26	0	0.00	377.50	2	4,226	0.05%
2022/02/11	2	394.50	2	390.00	391.00	0	4,311	0.00%
2022/02/10	1	406.50	0	0.00	396.50	1	4,501	0.02%
2022/02/09	2.5	413.61	2	415.45	410.00	0.5	4,517	0.01%
2022/02/08	0.1	400.00	0	0.00	400.50	0.1	4,537	0.00%
2022/02/07	7	391.79	0	0.00	394.00	7	4,614	0.15%
2022/01/26	2	398.75	0	0.00	395.00	2	4,811	0.04%
2022/01/24	2	405.72	1.3	407.00	410.00	0.7	5,086	0.01%
2022/01/21	3.3	419.14	3	410.17	405.00	0.3	5,152	0.01%
2022/01/20	1	446.50	1	449.00	445.00	0	5,258	0.00%
2022/01/19	2	428.51	2	428.00	428.00	0	5,345	0.00%
2022/01/18	6	438.09	4	437.00	435.50	2	5,508	0.04%
2022/01/14	3.1	411.80	3	413.33	411.50	0.1	5,954	0.00%
2022/01/13	0	425.33	0	0.00	422.00	0	6,140	0.00%
2022/01/12	1	419.65	1	421.50	433.00	0	6,196	0.00%
2022/01/11	1	427.00	1	428.00	430.00	0	6,247	0.00%
2022/01/10	0	442.50	0	0.00	445.00	0	6,396	0.00%
2022/01/07	0	444.40	0	0.00	436.00	0	6,406	0.00%
2022/01/06	1.1	461.61	0	0.00	455.00	1.1	6,392	0.02%
2022/01/05	0	478.50	0	0.00	476.00	0	6,362	0.00%
2022/01/04	1	481.51	1	480.50	481.50	0	6,387	0.00%
2022/01/03	1	484.12	1	484.00	483.00	0	6,446	0.00%
2021/12/30	1	497.00	0	0.00	499.00	1	6,486	0.02%
2021/12/29	2	502.00	1	502.00	501.00	1	6,522	0.02%
2021/12/28	2	517.50	1	502.00	502.00	1	6,586	0.02%
2021/12/27	1	496.50	1	501.00	500.00	0	6,527	0.00%
2021/12/24	2	497.00	0	0.00	496.00	2	6,566	0.03%
2021/12/23	2	501.97	4	503.25	499.00	-2	6,585	-0.03%
2021/12/22	1	495.00	1	486.00	487.00	0	6,636	0.00%
2021/12/21	3	491.00	1	490.50	490.50	2	6,667	0.03%
2021/12/20	0.1	474.67	0	471.00	471.00	0	6,630	0.00%
2021/12/17	2	483.76	1	481.00	480.50	1	6,627	0.02%
2021/12/16	0	498.50	1	502.00	496.00	-1	6,603	-0.01%
2021/12/15	0	492.00	0	0.00	493.00	0	6,624	0.00%
2021/12/14	2.1	480.17	0	0.00	481.00	2.1	6,610	0.03%
2021/12/13	2	514.37	1	505.00	503.00	1	6,625	0.02%
2021/12/10	2	505.52	2	510.50	513.00	0	6,655	0.00%
2021/12/09	1	517.00	3	506.00	510.00	-2	6,733	-0.03%
2021/12/08	0	0.00	0	522.00	514.00	0	6,765	0.00%
2021/12/07	1	533.90	1	513.00	513.00	0	6,754	0.00%
2021/12/06	1	541.00	1	530.00	530.00	0	6,728	0.00%
2021/12/03	2.1	531.52	1	537.01	546.00	1.1	6,669	0.02%
2021/12/02	0	515.33	0	0.00	511.00	0	6,555	0.00%
2021/12/01	1	507.00	1	510.00	520.00	0	6,539	0.00%
2021/11/30	2	514.00	1	524.00	507.00	1	6,554	0.02%
2021/11/29	1	496.00	1.1	498.36	511.00	-0.1	6,550	0.00%
2021/11/26	3	500.50	3.1	498.52	492.00	-0.1	6,532	0.00%
2021/11/25	2	497.72	3	494.17	500.00	-1	6,510	-0.02%
2021/11/24	3	515.65	3	512.33	512.00	0	6,396	0.00%
2021/11/23	4	520.25	4	521.25	515.00	0	6,404	0.00%
2021/11/22	0	518.00	2	512.00	512.00	-2	6,408	-0.03%
2021/11/19	1	522.12	0	0.00	520.00	1	6,369	0.02%
2021/11/18	0	0.00	1	541.00	537.00	-1	6,323	-0.02%
2021/11/17	1	535.97	0	0.00	532.00	1	6,279	0.02%
2021/11/15	2.1	569.14	0	0.00	553.00	2.1	6,192	0.03%
2021/11/12	7	558.43	6	559.33	550.00	1	6,132	0.02%
2021/11/11	7	542.00	10	541.90	538.00	-3	6,053	-0.05%
2021/11/10	5	541.80	3	535.33	535.00	2	5,973	0.03%
2021/11/09	12	542.42	12	549.25	547.00	0	5,878	0.00%
2021/11/08	7	517.55	6	516.50	513.00	1	5,742	0.02%
2021/11/05	6	525.49	2	514.00	510.00	4	5,728	0.07%
2021/11/04	5	539.00	6	525.17	516.00	-1	5,737	-0.02%
2021/11/03	6.1	545.89	4	527.25	540.00	2.1	5,727	0.04%
2021/11/02	5	594.52	7	586.57	575.00	-2	5,537	-0.04%
2021/11/01	4	572.00	6	581.67	591.00	-2	5,400	-0.04%
2021/10/29	6	537.17	4.1	539.23	538.00	2	5,328	0.04%
2021/10/28	18	544.50	15	547.00	544.00	3	5,205	0.06%
2021/10/27	10	521.10	10	526.01	532.00	0	4,986	0.00%
2021/10/26	6.1	499.32	8	495.51	484.50	-2	4,843	-0.04%
2021/10/25	15	502.60	14	507.39	504.00	1	4,700	0.02%
2021/10/22	5	470.83	4.1	476.76	485.00	0.9	4,543	0.02%
2021/10/21	4.1	426.94	4	442.14	445.50	0.1	4,271	0.00%
2021/10/20	7	400.50	6	398.00	405.00	1	4,118	0.02%
2021/10/19	3.1	386.74	2	391.00	391.50	1.1	4,153	0.03%
2021/10/18	13	388.15	8	390.88	377.50	5	4,151	0.12%
2021/10/06	0	0.00	0.1	755.79	750.00	-0.1	4,104	0.00%
2021/10/05	1	713.00	2	731.00	736.00	-1	4,111	-0.02%
2021/10/04	6	760.50	6.1	724.69	707.00	-0.1	4,085	0.00%
2021/10/01	0.1	745.64	0	0.00	745.00	0.1	4,049	0.00%
2021/09/30	4	763.81	4	767.50	766.00	0	4,011	0.00%
2021/09/29	1	799.00	1	765.00	733.00	0	3,958	0.00%
2021/09/28	2	802.00	2	782.27	804.00	0	3,923	0.00%
2021/09/27	4	784.75	4	782.25	791.00	0	3,890	0.00%
2021/09/24	0	0.00	1	780.00	754.00	-1	3,817	-0.03%
2021/09/23	2	768.00	2	772.80	761.00	0	3,792	0.00%
2021/09/22	1	740.00	1	749.99	737.00	0	3,759	0.00%
2021/09/17	4	735.50	4.1	738.03	758.00	-0.1	3,732	0.00%
2021/09/16	6	712.03	6	711.86	718.00	0	3,622	0.00%
2021/09/15	1	692.00	1	684.00	692.00	0	3,558	0.00%
2021/09/14	8	692.25	8	680.88	679.00	0	3,558	0.00%
2021/09/13	0	0.00	1	680.00	672.00	-1	3,550	-0.03%
2021/09/10	2	695.00	1	697.00	686.00	1	3,551	0.03%
2021/09/09	0	0.00	2	675.50	680.00	-2	3,528	-0.06%
2021/09/08	2	677.00	1	673.00	671.00	1	3,512	0.03%
2021/09/07	3	678.99	3	676.00	663.00	0	3,469	0.00%
2021/09/06	3	678.33	3	687.00	687.00	0	3,473	0.00%
2021/09/03	2	649.50	2	656.79	676.00	0	3,424	0.00%
2021/09/02	0	631.00	0	0.00	615.00	0	3,410	0.00%
2021/09/01	0	0.00	1	635.00	632.00	-1	3,427	-0.03%
2021/08/31	1	614.00	1	619.00	612.00	0	3,422	0.00%
2021/08/30	0	0.00	1	614.00	604.00	-1	3,431	-0.03%
2021/08/27	5	613.80	2	610.50	610.00	3	3,449	0.09%
2021/08/26	2	636.50	3	620.00	620.00	-1	3,461	-0.03%
2021/08/25	3	613.33	3	614.67	624.00	0	3,425	0.00%
2021/08/24	1	605.00	1	608.00	606.00	0	3,396	0.00%
2021/08/23	1	611.00	1	616.04	617.00	0	3,386	0.00%
2021/08/20	2	592.50	2	602.50	586.00	0	3,370	0.00%
2021/08/19	1	607.80	3	607.67	581.00	-2	3,359	-0.06%
2021/08/18	3	606.33	4	607.25	632.00	-1	3,387	-0.03%
2021/08/17	0	0.00	0	616.00	585.00	0	3,426	0.00%
2021/08/16	0	606.00	0	617.60	608.00	0	3,472	0.00%
2021/08/13	0	649.33	0	0.00	634.00	0	3,523	0.00%
2021/08/12	2	676.50	2	670.05	664.00	0	3,550	0.00%
2021/08/11	0.1	673.92	0	0.00	653.00	0.1	3,633	0.00%
2021/08/10	2.1	715.31	2	707.50	700.00	0.1	3,653	0.00%
2021/08/09	2	755.48	2	719.00	719.00	0	3,692	0.00%
2021/08/06	0	746.50	0	0.00	740.00	0	3,707	0.00%
2021/08/05	1.1	745.52	1	728.41	756.00	0	3,775	0.00%
2021/08/04	2	770.00	1	753.00	743.00	1	3,898	0.03%
2021/08/03	2	785.00	2	784.58	794.00	0	3,848	0.00%
2021/08/02	5	773.32	5	775.38	778.00	0	3,836	0.00%
2021/07/30	5	739.20	5	737.65	730.00	0	3,795	0.00%
2021/07/29	4	685.98	4.1	693.38	715.00	-0.1	3,754	0.00%
2021/07/28	1	662.62	1	650.00	650.00	0	3,760	0.00%
2021/07/27	3	723.00	1.2	746.74	709.00	1.9	3,771	0.05%
2021/07/26	2	722.50	1	715.00	715.00	1	3,744	0.03%
2021/07/23	4	722.00	5	722.20	713.00	-1	3,842	-0.03%
2021/07/22	3	725.33	2	731.00	723.00	1	3,839	0.03%
2021/07/21	3	733.67	2	720.00	716.00	1	3,835	0.03%
2021/07/20	5.1	727.74	5	730.40	708.00	0.1	3,804	0.00%
2021/07/19	2	765.00	3	772.00	773.00	-1	3,759	-0.03%
2021/07/16	4	778.75	4	765.25	754.00	0	3,760	0.00%
2021/07/15	6	766.00	5	757.71	768.00	1	3,722	0.03%
2021/07/14	3	730.33	2	727.00	740.00	1	3,656	0.03%
2021/07/13	3	715.33	7.1	732.47	739.00	-4.1	3,640	-0.11%
2021/07/12	2	636.00	2.1	669.15	672.00	-0.1	3,544	0.00%
2021/07/09	0	615.67	0	0.00	611.00	0	3,524	0.00%
2021/07/08	1	635.00	1	638.00	630.00	0	3,561	0.00%
2021/07/07	0	633.00	0	0.00	631.00	0	3,607	0.00%
2021/07/06	1	670.00	0	0.00	640.00	1	3,691	0.03%
2021/07/05	1	665.00	2	661.45	660.00	-1	3,765	-0.03%
2021/07/01	1	631.00	1	616.00	616.00	0	3,814	0.00%
2021/06/30	0	0.00	2	627.50	634.00	-2	3,902	-0.05%
2021/06/29	0.1	635.00	0	0.00	624.00	0.1	3,955	0.00%
2021/06/28	0	610.00	0	633.50	639.00	0	4,023	0.00%
2021/06/24	1	633.00	0	0.00	632.00	1	4,301	0.02%
2021/06/23	4	643.25	4	643.75	639.00	0	4,489	0.00%
2021/06/22	2.1	633.07	0	0.00	621.00	2.1	4,534	0.05%
2021/06/21	0	658.00	0	0.00	651.00	0	4,574	0.00%
2021/06/18	1	678.00	0	0.00	671.00	1	4,639	0.02%
2021/06/17	0	671.75	0	0.00	675.00	0	4,711	0.00%
2021/06/16	1	680.00	1	675.00	668.00	0	4,814	0.00%
2021/06/15	1	664.00	0	695.00	694.00	1	4,953	0.02%
2021/06/11	0	0.00	0	677.00	658.00	0	5,107	0.00%
2021/06/10	0	0.00	0.1	662.32	663.00	-0.1	5,129	0.00%
2021/06/09	1	663.88	1	654.00	650.00	0	5,196	0.00%
2021/06/08	0	675.00	0	0.00	670.00	0	5,289	0.00%
2021/06/07	0	691.00	0	0.00	695.00	0	5,344	0.00%
2021/06/04	1	694.00	1	694.00	691.00	0	5,394	0.00%
2021/06/03	1	699.00	1	711.00	720.00	0	5,445	0.00%
2021/06/02	1	722.00	1	693.00	693.00	0	5,515	0.00%
2021/06/01	1	731.00	1	713.21	713.00	0	5,559	0.00%
2021/05/31	2	728.50	2	733.09	716.00	0	5,591	0.00%
2021/05/28	1	706.00	0	698.00	695.00	1	5,615	0.02%
2021/05/27	0	0.00	0	691.33	698.00	0	5,669	0.00%
2021/05/26	1	711.00	1	696.00	696.00	0	5,707	0.00%
2021/05/25	2	660.50	8.1	679.29	690.00	-6.1	5,688	-0.11%
2021/05/24	8	624.63	4	625.76	634.00	4	5,642	0.07%
2021/05/21	1	622.00	1	603.15	603.00	0	5,628	0.00%
2021/05/20	1	576.11	1	580.00	588.00	0	5,626	0.00%
2021/05/19	5	579.98	4	574.26	575.00	1	5,660	0.02%
2021/05/18	1	551.29	1.2	558.49	569.00	-0.1	5,717	0.00%
2021/05/17	0.1	545.50	0	0.00	518.00	0.1	5,778	0.00%
2021/05/14	2	605.44	1	573.00	573.00	1	5,769	0.02%
2021/05/13	0	592.00	0	0.00	592.00	0	5,787	0.00%
2021/05/12	4.1	617.72	5.1	619.52	626.00	-1	5,816	-0.02%
2021/05/11	0	621.75	0.1	632.00	600.00	-0.1	5,804	0.00%
2021/05/10	4	662.10	4	661.25	664.00	0	5,907	0.00%
2021/05/07	3	647.93	3.1	643.50	656.00	0	6,009	0.00%
2021/05/06	0	600.00	2	619.00	609.00	-2	6,149	-0.03%
2021/05/05	2	638.36	2	613.00	614.00	0	6,228	0.00%
2021/05/04	3.1	658.60	3	649.58	639.00	0.1	6,308	0.00%
2021/05/03	5.1	725.91	4	702.00	699.00	1.1	6,363	0.02%
2021/04/29	11	786.09	12.1	794.21	776.00	-1.1	6,483	-0.02%
2021/04/28	4	752.75	8	753.00	752.00	-4	6,534	-0.06%
2021/04/27	4	740.50	5	747.20	743.00	-1	6,618	-0.01%
2021/04/26	5	754.57	3	735.00	735.00	2	6,656	0.03%
2021/04/23	3.2	734.85	4	739.75	747.00	-0.8	6,723	-0.01%
2021/04/22	8	739.88	9.1	748.47	726.00	-1.1	6,844	-0.02%
2021/04/21	3	710.00	3	720.67	725.00	0	6,931	0.00%
2021/04/20	7	721.57	4	722.25	715.00	3	6,989	0.04%
2021/04/19	6	709.34	8	714.56	721.00	-2	7,033	-0.03%
2021/04/16	0	734.00	0	0.00	731.00	0	7,048	0.00%
2021/04/15	2	754.12	2	751.50	750.00	0	7,108	0.00%
2021/04/14	5.1	746.03	4.1	756.16	756.00	1	7,234	0.01%
2021/04/13	4	773.19	5	765.43	736.00	-1	7,384	-0.01%
2021/04/12	8.1	763.44	8.1	755.76	750.00	0	7,378	0.00%
2021/04/09	6.1	850.11	1	845.00	792.00	5.1	7,328	0.07%
2021/04/08	3	875.66	7	879.29	880.00	-4	7,242	-0.05%
2021/04/07	2	875.50	3	875.67	872.00	-1	7,215	-0.01%
2021/04/06	4	909.75	4	896.00	886.00	0	7,193	0.00%
2021/04/01	2	884.50	5	882.40	879.00	-3	7,169	-0.04%
2021/03/31	8.2	881.56	8	874.25	870.00	0.2	7,138	0.00%
2021/03/30	6	908.00	8	910.88	905.00	-2	7,063	-0.03%
2021/03/29	6	867.00	5	878.60	889.00	1	6,964	0.01%
2021/03/26	9	837.33	9.1	846.34	872.00	-0.1	6,769	0.00%
2021/03/25	2	790.00	2	787.50	793.00	0	6,581	0.00%
2021/03/24	0	0.00	1	772.00	777.00	-1	6,527	-0.02%
2021/03/23	4	784.71	2	764.00	774.00	2	6,484	0.03%
2021/03/22	4	782.25	5	777.20	766.00	-1	6,448	-0.02%
2021/03/19	4.1	779.21	2	779.00	780.00	2.1	6,378	0.03%
2021/03/18	14	859.07	16	840.75	818.00	-2	6,278	-0.03%
2021/03/17	12	832.25	11	836.74	847.00	1	6,144	0.02%
2021/03/16	2	788.00	2	776.50	770.00	0	5,955	0.00%
2021/03/15	6	791.17	4	781.75	778.00	2	5,936	0.03%
2021/03/12	5	774.20	5	776.40	781.00	0	5,865	0.00%
2021/03/11	1	691.00	1	742.00	743.00	0	5,754	0.00%
2021/03/10	3	682.33	4	678.75	676.00	-1	5,705	-0.02%
2021/03/09	2	662.50	3	660.33	673.00	-1	5,667	-0.02%
2021/03/08	7	673.71	5	665.60	654.00	2	5,646	0.04%
2021/03/05	2	627.00	2	642.50	653.00	0	5,621	0.00%
2021/03/04	3	643.67	3	639.67	636.00	0	5,672	0.00%
2021/03/03	7	638.71	7	645.00	648.00	0	5,672	0.00%
2021/03/02	3	691.00	3	666.00	646.00	0	5,630	0.00%
2021/02/26	1	672.00	1	681.00	662.00	0	5,618	0.00%
2021/02/25	3	721.33	3	704.67	704.00	0	5,615	0.00%
2021/02/24	1	707.12	2	712.00	707.00	-1	5,727	-0.02%
2021/02/23	1	750.00	0	0.00	742.00	1	5,844	0.02%
2021/02/22	2	775.00	2	760.00	760.00	0	5,942	0.00%
2021/02/19	4	755.00	4	750.25	750.00	0	5,908	0.00%
2021/02/18	9	770.78	11	773.47	770.00	-2	5,889	-0.03%
2021/02/17	9	722.78	8	736.25	747.00	1	5,819	0.02%
2021/02/05	1	691.00	2	694.50	686.00	-1	5,745	-0.02%
2021/02/04	2	697.00	2	681.50	694.00	0	5,759	0.00%
2021/02/03	9	702.56	9	686.11	694.00	0	5,733	0.00%
2021/02/02	10	689.20	7	692.29	698.00	3	5,688	0.05%
2021/02/01	9	656.22	10	656.10	658.00	-1	5,639	-0.02%
2021/01/29	11	688.18	6	680.33	669.00	5	5,574	0.09%
2021/01/28	12	713.00	12	722.25	681.00	0	5,451	0.00%
2021/01/27	7	693.86	7	710.41	724.00	0	5,249	0.00%
2021/01/26	8	695.25	9	676.57	659.00	-1	5,115	-0.02%
2021/01/25	6	729.17	5	709.80	703.00	1	4,995	0.02%
2021/01/22	3	687.33	2	727.50	750.00	1	4,872	0.02%
2021/01/21	10	635.10	14	650.14	682.00	-4	4,712	-0.09%
2021/01/20	23	614.96	81	583.78	620.00	-58	4,559	-1.27%
2021/01/19	13	635.85	12	635.00	625.00	1	4,498	0.02%
2021/01/18	11	619.36	8	627.38	629.00	3	4,433	0.07%
2021/01/15	76	634.41	20	616.80	612.00	56	4,334	1.29%
2021/01/14	12	625.33	13	623.69	638.00	-1	4,174	-0.02%
2021/01/13	5	568.80	2	573.50	583.00	3	4,006	0.07%
2021/01/12	2	537.50	5	537.80	530.00	-3	3,913	-0.08%
2021/01/11	1	522.00	1	528.00	530.00	0	3,853	0.00%
2021/01/08	2	508.00	4.1	507.30	497.50	-2.1	3,790	-0.05%
2021/01/07	2.1	496.04	1	490.50	495.00	1.1	3,705	0.03%
2021/01/06	0	0.00	3	480.33	479.50	-3	3,575	-0.08%
2021/01/05	1	435.00	1	450.00	437.00	0	3,391	0.00%
2021/01/04	0	0.00	1	432.50	432.00	-1	3,375	-0.03%
2020/12/31	1	432.50	0	0.00	425.50	1	3,388	0.03%
2020/12/29	1	421.50	1	423.50	424.00	0	3,400	0.00%
2020/12/28	0	0.00	1	425.00	427.50	-1	3,397	-0.03%
2020/12/25	1	403.50	2	401.75	405.00	-1	3,351	-0.03%
2020/12/24	1	398.00	0	0.00	393.00	1	3,351	0.03%
2020/12/23	1	398.50	0	0.00	399.50	1	3,389	0.03%
2020/12/22	2	390.25	0	0.00	379.50	2	3,453	0.06%
2020/12/21	0	0.00	1	387.50	390.50	-1	3,498	-0.03%
2020/12/17	1	407.50	1	398.00	397.50	0	3,627	0.00%
2020/12/15	0	0.00	1	389.00	389.50	-1	3,794	-0.03%
2020/12/11	0	0.00	1	412.00	409.00	-1	3,941	-0.03%
2020/12/09	1	440.50	0	0.00	425.00	1	4,058	0.02%
2020/12/04	0	0.00	2	411.50	408.00	-2	4,049	-0.05%
2020/12/02	2	425.75	4	427.13	429.00	-2	4,060	-0.05%
2020/12/01	3	438.33	6	430.42	426.00	-3	4,052	-0.07%
2020/11/30	7	453.07	5	452.00	456.00	2	4,005	0.05%
2020/11/27	2	423.50	1	436.00	436.00	1	3,909	0.03%
2020/11/26	1	418.00	2	414.50	423.50	-1	3,889	-0.03%
2020/11/25	4	418.75	2	421.25	412.00	2	3,879	0.05%
2020/11/24	6	430.67	9	428.78	423.00	-3	3,898	-0.08%
2020/11/23	10	445.45	8	443.75	430.50	2	3,863	0.05%
2020/11/20	10	423.19	6	421.17	430.00	4	3,732	0.11%
2020/11/19	2	389.25	4	384.48	392.50	-2	3,611	-0.06%
2020/11/17	4	362.15	6	367.25	358.00	-2	3,563	-0.06%
2020/11/16	1	376.00	0	0.00	371.50	1	3,583	0.03%
2020/11/13	2	347.75	1	346.50	356.50	1	3,617	0.03%
2020/11/12	1	359.00	2	360.50	345.00	-1	3,616	-0.03%
2020/11/11	0	0.00	1	347.50	340.50	-1	3,598	-0.03%
2020/11/10	7	348.21	3	353.17	331.50	4	3,596	0.11%
2020/11/09	0	0.00	4.1	350.94	358.50	-4.1	3,548	-0.12%
2020/11/06	5	333.78	6	336.25	326.00	-1	3,483	-0.03%
2020/11/05	1	311.00	1	314.00	315.00	0	3,456	0.00%
2020/11/03	0	0.00	1	305.00	303.50	-1	3,479	-0.03%
2020/10/28	1	310.50	0	0.00	304.00	1	3,671	0.03%
2020/10/27	1	295.00	1	315.00	314.50	0	3,754	0.00%
2020/10/26	0	310.00	0	0.00	303.00	0	3,855	0.00%
2020/10/23	0	318.00	0	0.00	317.00	0	3,915	0.00%
2020/10/21	1	316.50	0	0.00	315.50	1	4,024	0.02%
2020/10/19	1	316.03	0	0.00	317.50	1	4,122	0.02%
2020/10/15	0	322.00	0	0.00	323.00	0	4,264	0.00%
2020/10/14	1	324.00	0	0.00	324.00	1	4,365	0.02%
2020/10/13	0	0.00	1	326.00	330.00	-1	4,424	-0.02%
2020/10/12	4	331.38	2	331.00	331.00	2	4,528	0.04%
2020/10/08	2	343.98	2	352.50	337.50	0	4,608	0.00%
2020/10/07	2	335.00	1	336.00	341.00	1	4,665	0.02%
2020/10/06	2	342.00	0	0.00	332.00	2	4,726	0.04%
2020/10/05	0	337.00	0	0.00	335.00	0	4,736	0.00%
2020/09/30	0	330.00	2	325.00	329.00	-2	4,711	-0.04%
2020/09/29	1	334.89	2	327.00	321.50	-1	4,685	-0.02%
2020/09/28	5	334.70	0	0.00	327.00	5	4,649	0.11%
2020/09/25	2	316.00	0	0.00	333.50	2	4,594	0.04%
2020/09/24	2	348.00	4	350.25	342.00	-2	4,515	-0.04%
2020/09/23	5	363.90	7	367.43	360.00	-2	4,459	-0.04%
2020/09/22	2	362.50	4	371.25	357.00	-2	4,378	-0.05%
2020/09/21	1.1	385.52	0	0.00	385.00	1.1	4,312	0.02%
2020/09/16	8	356.56	10	360.25	354.00	-2	4,166	-0.05%
2020/09/15	5	344.40	6	347.33	342.50	-1	4,139	-0.02%
2020/09/14	8	348.44	3	340.17	352.00	5	4,083	0.12%
2020/09/10	1	318.50	1	321.50	315.00	0	3,934	0.00%
2020/09/07	2	315.75	4	323.63	312.00	-2	3,822	-0.05%
2020/09/02	1	326.00	0	0.00	314.00	1	3,715	0.03%
2020/09/01	2	316.00	1	319.50	320.00	1	3,701	0.03%
2020/08/31	2	321.75	2	322.00	316.00	0	3,770	0.00%
2020/08/28	9	316.94	10	316.10	324.50	-1	3,975	-0.03%
2020/08/27	1	316.50	1	319.00	308.00	0	4,101	0.00%
2020/08/26	1	322.50	0	0.00	321.50	1	4,095	0.02%
2020/08/25	1	326.50	1	326.50	329.50	0	4,121	0.00%
2020/08/24	1	336.00	1	341.00	336.00	0	4,121	0.00%
2020/08/20	1	306.50	1	327.50	296.50	0	4,046	0.00%
2020/08/19	0	0.00	2	307.25	327.50	-2	3,998	-0.05%
2020/08/12	1	405.00	1	399.50	385.50	0	3,925	0.00%
2020/08/10	1	452.00	1	443.00	436.50	0	3,890	0.00%
2020/08/07	1	466.00	1	470.50	442.50	0	3,908	0.00%
2020/08/04	1	438.50	1	443.00	436.50	0	3,860	0.00%
2020/07/31	1	450.50	1	446.00	444.50	0	3,846	0.00%
2020/07/30	0	0.00	1	427.00	436.50	-1	3,767	-0.03%
2020/07/28	0	0.00	1	398.00	373.50	-1	3,960	-0.03%
2020/07/27	2	415.00	3	408.33	409.00	-1	4,160	-0.02%
2020/07/24	3	408.17	0	0.00	405.00	3	4,314	0.07%
2020/07/23	3	431.00	4	422.25	421.50	-1	4,535	-0.02%
2020/07/22	2	420.00	2	413.75	426.50	0	4,728	0.00%
2020/07/21	4	407.88	3	406.50	409.00	1	4,850	0.02%
2020/07/20	1	382.00	0	0.00	383.00	1	4,981	0.02%
2020/07/17	0	0.00	1	383.00	372.50	-1	5,000	-0.02%
2020/07/16	1	397.00	1	390.00	413.50	0	4,993	0.00%
2020/07/15	3	405.67	1	393.50	394.50	2	4,923	0.04%
2020/07/14	5	478.20	2	466.00	436.50	3	4,931	0.06%
2020/07/13	2	425.50	0	0.00	485.00	2	4,890	0.04%
2020/07/08	1	478.50	0	0.00	490.00	1	5,021	0.02%
2020/06/23	1	444.00	0	0.00	453.50	1	5,529	0.02%
2020/06/22	1	403.50	1	398.50	412.50	0	5,502	0.00%
2020/06/18	1	323.00	0	0.00	341.00	1	5,510	0.02%
2020/06/10	0	0.00	0	290.00	291.00	0	5,875	0.00%
2020/06/08	1	284.50	0	0.00	283.00	1	6,057	0.02%
2020/06/05	2	273.00	2	273.00	271.50	0	6,129	0.00%
2020/06/04	1	283.50	1	285.50	286.50	0	6,105	0.00%
2020/06/02	0	0.00	1.5	247.67	249.00	-1.5	5,800	-0.03%
2020/06/01	0	0.00	3	214.33	226.50	-3	5,834	-0.05%
2020/05/29	3.1	209.71	1	208.50	206.00	2.1	5,830	0.04%
2020/05/28	0	0.00	1	215.00	215.00	-1	5,847	-0.02%
2020/05/26	1	208.50	0	0.00	207.00	1	5,975	0.02%
2020/05/25	5	205.10	4	207.38	214.00	1	6,207	0.02%
2020/05/22	2	217.50	2	210.00	207.00	0	6,265	0.00%
2020/05/21	3	214.00	4	211.38	215.00	-1	6,264	-0.02%
2020/05/20	0.2	216.50	0	0.00	216.50	0.2	6,313	0.00%
2020/05/19	6	225.83	5	218.00	216.00	1	6,431	0.02%
2020/05/15	0.2	238.00	1	231.00	238.00	-0.8	6,413	-0.01%
2020/05/14	3	228.83	3	229.33	226.00	0	6,430	0.00%
2020/05/13	0	0.00	2	217.75	219.50	-2	6,444	-0.03%
2020/05/12	1	207.50	1	214.00	212.00	0	6,472	0.00%
2020/05/11	3	186.00	1	197.00	207.50	2	6,477	0.03%
2020/05/08	161	239.73	276	220.43	197.00	-115	6,490	-1.77%	大買/大賣/鉅額交易
2020/05/07	58	214.78	2	209.50	218.50	56	6,493	0.86%
2020/05/06	58	199.71	1	200.50	199.00	57	6,513	0.88%
2020/05/05	7	200.14	6	194.50	194.00	1	6,543	0.02%
2020/05/04	7	202.36	12	199.00	195.00	-5	6,577	-0.08%
2020/04/30	9	188.56	18	188.14	195.00	-9	6,222	-0.14%
2020/04/29	14	173.89	17	173.06	177.50	-3	6,001	-0.05%
2020/04/28	24	166.73	19	165.55	167.50	5	5,858	0.09%
2020/04/27	12	150.29	14	155.04	159.50	-2	5,622	-0.04%
2020/04/24	12	144.17	6	138.33	145.00	6	5,461	0.11%
2020/04/23	10	132.65	7	131.93	134.00	3	5,351	0.06%
2020/04/22	9	124.44	5	123.30	129.50	4	5,160	0.08%
2020/04/21	1	124.50	10	123.20	118.00	-9	5,121	-0.18%
2020/04/20	4	122.25	1	124.00	124.00	3	5,082	0.06%
2020/04/17	6	124.50	4	124.00	126.00	2	5,033	0.04%
2020/04/16	5	121.70	53	119.74	121.50	-48	4,954	-0.97%
2020/04/15	2	119.25	79	118.92	116.00	-77	4,911	-1.57%
2020/04/14	25	108.74	1	114.00	114.00	24	4,824	0.50%
2020/04/13	109	102.81	6	99.27	104.00	103	4,782	2.15%	大買/鉅額交易
2020/04/10	1	97.70	0	0.00	97.70	1	4,690	0.02%
2020/04/09	1	99.80	1	99.90	97.50	0	4,661	0.00%
2020/04/08	2	97.75	6	97.42	101.50	-4	4,632	-0.09%
2020/04/07	5	94.20	2	93.80	92.60	3	4,535	0.07%
2020/04/06	1	89.00	5	93.00	93.00	-4	4,479	-0.09%
2020/04/01	1	87.00	1	87.80	87.80	0	4,448	0.00%
2020/03/31	1	87.40	1	87.60	87.50	0	4,429	0.00%
2020/03/30	2	85.00	1	86.20	86.20	1	4,410	0.02%
2020/03/27	10	92.21	2	90.00	87.50	8	4,383	0.18%
2020/03/26	5	92.08	13	93.22	95.50	-8	4,267	-0.19%
2020/03/25	6	88.87	1	87.00	87.00	5	4,228	0.12%
2020/03/20	8	80.06	2	81.60	81.60	6	4,129	0.15%
2020/03/19	0	0.00	1	74.20	74.20	-1	4,055	-0.02%
2020/03/18	1	85.20	2.2	84.14	82.40	-1.2	4,028	-0.03%
2020/03/17	1	90.50	0	0.00	83.10	1	3,969	0.03%
2020/03/16	2	101.00	6	100.23	90.10	-4	3,909	-0.10%
2020/03/13	3	97.77	3	97.20	98.20	0	3,824	0.00%
2020/03/12	1	112.50	3	112.83	107.00	-2	3,756	-0.05%
2020/03/11	2	126.50	2	118.00	118.00	0	3,677	0.00%
2020/03/10	1	133.50	2	132.00	131.00	-1	3,706	-0.03%
2020/03/09	1	133.00	2	135.50	124.50	-1	3,694	-0.03%
2020/03/06	1	132.00	0	0.00	136.00	1	3,655	0.03%
2020/03/05	2	134.00	7	135.64	135.00	-5	3,624	-0.14%
2020/03/04	2	129.50	5	128.90	126.50	-3	3,567	-0.08%
2020/03/03	9	134.78	10	132.25	133.00	-1	3,506	-0.03%
2020/03/02	9	127.72	2	125.25	128.00	7	3,423	0.20%
2020/02/27	4	133.13	11	136.50	126.50	-7	3,322	-0.21%
2020/02/26	10	137.80	9	139.44	137.50	1	3,207	0.03%
2020/02/25	10	136.20	0	0.00	138.00	10	2,929	0.34%
2020/02/24	1	123.00	1	123.50	125.50	0	2,808	0.00%
2020/02/21	3.2	128.38	6	126.00	126.50	-2.8	2,754	-0.10%
2020/02/20	5	124.30	3	120.00	123.00	2	2,624	0.08%
2020/02/19	2	116.25	2	117.75	116.00	0	2,460	0.00%
2020/02/18	5	119.40	5	117.70	115.00	0	2,434	0.00%
2020/02/17	5	117.00	5	114.80	115.50	0	2,364	0.00%
2020/02/14	0	0.00	9	111.39	115.50	-9	2,307	-0.39%
2020/02/13	11	106.91	1	105.50	105.50	10	2,239	0.45%
2020/02/11	2	101.75	2	103.75	103.00	0	2,146	0.00%
2020/02/10	1	104.50	1	101.00	100.50	0	2,069	0.00%
2020/02/07	1	111.50	0	0.00	111.50	1	1,983	0.05%
2020/02/05	0	0.00	1	119.50	118.50	-1	1,842	-0.05%
2020/02/04	2	110.75	1	111.50	111.50	1	1,758	0.06%
2020/01/31	1	110.00	3	107.67	109.00	-2	1,672	-0.12%
2020/01/30	2	110.00	0	0.00	110.00	2	1,596	0.13%
2020/01/20	1	120.50	1	122.50	122.00	0	1,545	0.00%
2020/01/17	1	115.00	9	114.50	118.50	-8	1,446	-0.55%
2020/01/16	1	108.00	1	103.00	108.00	0	1,328	0.00%
2020/01/15	3	100.30	1	98.50	98.50	2	1,270	0.16%
2020/01/14	8	94.70	1	98.70	98.70	7	1,158	0.60%
2020/01/07	1	86.60	1	89.00	89.00	0	981	0.00%
2020/01/03	1	88.30	1	85.80	85.80	0	942	0.00%
2020/01/02	0	0.00	2	89.05	87.80	-2	918	-0.22%
2019/12/26	2	86.60	0	0.00	87.00	2	807	0.25%
2019/12/20	1	82.10	1	82.60	83.70	0	729	0.00%
2019/12/18	0	0.00	1	91.50	89.90	-1	684	-0.15%
2019/12/12	1	87.00	0	0.00	85.40	1	602	0.17%
2019/12/05	0	0.00	2	66.00	75.10	-2	469	-0.43%
2019/12/03	2	62.20	0	0.00	64.20	2	263	0.76%
2019/12/02	5	57.50	5	58.40	58.40	0	206	0.00%
2019/10/01	0	0.00	2	46.50	46.05	-2	131	-1.52%
2019/09/27	2	45.80	0	0.00	45.50	2	131	1.52%
2019/09/26	0	0.00	2	46.55	46.50	-2	131	-1.52%
2019/09/25	2	46.00	2	46.50	45.50	0	129	0.00%
2019/09/24	2	48.20	0	0.00	47.00	2	125	1.59%
2019/09/23	0	0.00	1	46.40	46.40	-1	98	-1.02%
2019/05/23	0	0.00	1	36.65	36.65	-1	176	-0.57%
2019/05/21	1	37.00	0	0.00	36.70	1	177	0.56%
2019/05/15	0	0.00	1	34.10	34.80	-1	193	-0.52%
2019/02/20	0	0.00	1	48.70	48.70	-1	285	-0.35%
2019/02/15	1	49.20	1	49.20	47.50	0	282	0.00%
2019/02/14	1	50.50	0	0.00	50.50	1	272	0.37%
2019/02/13	0	0.00	7	50.44	51.00	-7	268	-2.61%
2019/02/12	2	49.43	0	0.00	49.15	2	252	0.79%
2019/01/30	1	49.05	0	0.00	49.10	1	249	0.40%
2019/01/29	1	48.50	1	48.90	48.70	0	251	0.00%
2019/01/23	2	50.90	1	50.80	50.80	1	259	0.39%
2019/01/18	1	50.90	1	51.70	49.50	0	229	0.00%
2019/01/17	0	0.00	1	48.00	49.50	-1	188	-0.53%
2019/01/10	1	44.30	0	0.00	43.90	1	188	0.53%
2018/12/04	0	0.00	1	52.00	51.70	-1	273	-0.37%
2018/12/03	1	52.60	0	0.00	52.40	1	277	0.36%
2018/10/02	4	56.20	0	0.00	55.30	4	201	1.98%
2018/09/28	1	55.40	0	0.00	54.00	1	201	0.50%
2018/08/27	0	0.00	1	65.30	67.50	-1	196	-0.51%
2018/08/23	1	68.60	0	0.00	68.60	1	209	0.48%
2018/08/20	2	64.40	2	65.10	65.40	0	220	0.00%
2018/08/16	2	67.95	2	68.30	68.90	0	208	0.00%
2018/07/27	0	0.00	1	83.80	83.70	-1	318	-0.31%
2018/07/26	0	0.00	2	84.75	84.70	-2	322	-0.62%
2018/07/25	3	84.87	0	0.00	84.30	3	325	0.92%
2018/07/16	0	0.00	1	84.50	84.60	-1	385	-0.26%
2018/07/11	1	84.00	0	0.00	84.50	1	431	0.23%
2018/06/13	0	0.00	1	89.20	89.50	-1	1,005	-0.10%
2018/06/04	3	88.97	2	89.80	89.20	1	1,349	0.07%
2018/05/30	0	0.00	1	88.10	90.10	-1	1,472	-0.07%
2018/05/29	1	87.50	5	87.50	87.10	-4	1,472	-0.27%
2018/05/22	3	92.40	0	0.00	90.00	3	1,525	0.20%
2018/05/11	5	83.40	5	84.00	83.00	0	1,528	0.00%
2018/05/09	2	77.60	0	0.00	77.30	2	1,576	0.13%
2018/05/02	0	0.00	4	80.48	80.50	-4	1,563	-0.26%
2018/04/19	1	88.30	1	87.70	87.80	0	1,531	0.00%
2018/04/13	2	90.45	2	90.80	90.90	0	1,485	0.00%
2018/04/11	0	0.00	8	93.94	93.10	-8	1,512	-0.53%
2018/04/10	0	0.00	2	99.00	97.20	-2	1,507	-0.13%
2018/04/02	0	0.00	3	103.00	104.00	-3	1,527	-0.20%
2018/03/31	1	101.50	0	0.00	100.50	1	1,528	0.07%
2018/03/28	13	100.41	1	102.00	103.00	12	1,571	0.76%
2018/03/26	0	0.00	1	101.00	102.50	-1	1,626	-0.06%
2018/03/23	3	100.33	1	98.20	97.80	2	1,592	0.13%
2018/03/21	1	121.00	0	0.00	116.50	1	1,499	0.07%
2018/03/20	2	119.00	3	119.67	117.00	-1	1,455	-0.07%
2018/03/19	3	116.00	1	116.00	118.00	2	1,420	0.14%
2018/03/16	0	0.00	1	117.00	117.50	-1	1,322	-0.08%
2018/03/15	4	107.38	12	109.21	107.00	-8	1,255	-0.64%
2018/03/13	12	104.42	2	105.25	103.00	10	1,229	0.81%
2018/03/12	4	101.75	5	102.30	101.50	-1	1,192	-0.08%
2018/03/09	2	103.00	1	103.00	101.50	1	1,174	0.09%
2018/03/07	1	99.20	1	100.00	99.00	0	1,046	0.00%
2018/03/06	5	97.90	7	99.34	101.50	-2	995	-0.20%
2018/03/02	1	94.10	1	93.40	94.30	0	914	0.00%
2018/02/27	1	94.50	1	94.40	94.40	0	913	0.00%
2018/02/26	0	0.00	1	93.30	96.00	-1	903	-0.11%
2018/02/23	2	88.75	1	88.80	88.80	1	878	0.11%
2018/01/23	4	90.20	4	90.25	90.00	0	734	0.00%
2018/01/11	0	0.00	1	89.80	89.80	-1	751	-0.13%
2018/01/08	0	0.00	4	90.00	91.50	-4	754	-0.53%
2018/01/04	1	94.40	0	0.00	96.10	1	713	0.14%