愛普* (6531)-元富-吉利券商分點個股進出

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
360.5
漲跌
▼22.5
漲幅
-5.87%
成交量
4,375張
產業
上市半導體類股
601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-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	362.50	0	0.00	360.50	0	4,317	0.00%
2024/04/17	7	383.00	7	383.71	383.00	0	4,559	0.00%
2024/04/16	1	387.50	0	0.00	384.00	1	4,578	0.02%
2024/04/15	0	379.50	0	0.00	376.50	0	4,570	0.00%
2024/04/12	0	390.50	0	0.00	388.00	0	4,622	0.00%
2024/04/11	1	395.97	0	0.00	395.00	1	4,776	0.02%
2024/04/10	0	0.00	1.2	398.58	398.50	-1.2	4,801	-0.02%
2024/04/08	2	403.00	0	0.00	402.00	2	4,896	0.04%
2024/03/29	1	403.00	2	400.75	401.50	-1	4,973	-0.02%
2024/03/28	0	390.00	0	0.00	388.00	0	4,987	0.00%
2024/03/26	0.1	397.17	0	0.00	394.00	0.1	5,043	0.00%
2024/03/22	0.1	408.00	0	0.00	405.00	0.1	5,059	0.00%
2024/03/21	1	400.00	1	403.50	405.50	0	5,066	0.00%
2024/03/20	1	406.00	1	396.00	395.00	0	5,142	0.00%
2024/03/19	0	402.50	1	401.50	402.50	-1	5,223	-0.02%
2024/03/18	0	407.00	0	0.00	407.00	0	5,232	0.00%
2024/03/13	4	422.86	1	410.50	405.00	3	5,337	0.06%
2024/03/12	0	435.00	0	0.00	431.50	0	5,314	0.00%
2024/03/11	0	0.00	1	439.50	443.00	-1	5,379	-0.02%
2024/03/08	1	429.00	0	0.00	431.00	1	5,373	0.02%
2024/03/07	0	442.67	0	454.50	435.00	0	5,403	0.00%
2024/03/06	2	471.42	0	0.00	450.00	2	5,385	0.04%
2024/03/05	1	482.00	2	487.00	490.00	-1	5,289	-0.02%
2024/03/04	1.1	497.91	1	494.00	491.50	0.1	5,354	0.00%
2024/03/01	8	477.19	10	466.70	477.50	-2	5,262	-0.04%
2024/02/29	1	436.00	4	445.50	455.00	-3	5,158	-0.06%
2024/02/27	3	437.67	0.1	445.00	438.00	2.9	5,104	0.06%
2024/02/26	0.1	436.50	0	0.00	436.50	0.1	5,085	0.00%
2024/02/23	1	442.00	0	0.00	439.50	1	5,116	0.02%
2024/02/22	1	450.10	0	0.00	450.00	1	5,122	0.02%
2024/02/21	0	467.42	0	0.00	464.00	0	5,064	0.00%
2024/02/20	0	0.00	1	480.00	470.50	-1	5,206	-0.02%
2024/02/19	1	468.06	0	474.00	470.00	1	5,224	0.02%
2024/02/16	0	483.17	0	0.00	480.00	0	5,375	0.00%
2024/02/15	0	484.33	0	483.50	483.50	0	5,427	0.00%
2024/02/05	1	511.97	1	498.65	497.00	0	5,456	0.00%
2024/02/02	0	528.00	0	0.00	518.00	0	5,458	0.00%
2024/02/01	2	517.00	2	522.97	517.00	0	5,464	0.00%
2024/01/31	0	528.00	0	0.00	523.00	0	5,549	0.00%
2024/01/30	0	523.00	0	521.00	523.00	0	5,604	0.00%
2024/01/29	0	490.00	1	499.50	519.00	-1	5,712	-0.02%
2024/01/26	0	493.27	0	0.00	490.50	0	5,994	0.00%
2024/01/25	2	504.98	2	498.00	494.00	0	6,221	0.00%
2024/01/24	4	500.28	0	0.00	498.00	4	6,216	0.06%
2024/01/23	0.5	517.00	0	0.00	520.00	0.5	6,214	0.01%
2024/01/18	1	532.93	1	514.00	516.00	0	6,244	0.00%
2024/01/17	0	0.00	2	534.49	534.00	-2	6,280	-0.03%
2024/01/16	5	543.80	2	542.50	544.00	3	6,243	0.05%
2024/01/15	6	543.67	7	536.14	539.00	-1	6,189	-0.02%
2024/01/12	5	512.40	6	514.00	514.00	-1	6,097	-0.02%
2024/01/11	1	502.00	0	0.00	497.50	1	5,954	0.02%
2024/01/10	0	0.00	1	486.00	489.00	-1	5,980	-0.02%
2024/01/09	0	487.00	0	0.00	485.00	0	6,081	0.00%
2024/01/08	1	484.50	1	485.50	484.50	0	6,191	0.00%
2024/01/05	1	469.00	2	495.00	498.00	-1	6,207	-0.02%
2024/01/04	1	465.00	0	0.00	467.00	1	6,150	0.02%
2024/01/03	0	0.00	3	466.00	472.00	-3	6,226	-0.05%
2023/12/29	1	470.00	1	470.50	469.00	0	6,217	0.00%
2023/12/28	0	0.00	2	471.50	465.50	-2	6,290	-0.03%
2023/12/27	0	0.00	0	468.00	472.00	0	6,397	0.00%
2023/12/26	3	462.67	0	0.00	462.00	3	6,452	0.05%
2023/12/22	2	450.51	2	451.75	457.50	0	6,603	0.00%
2023/12/21	2	443.00	0	0.00	444.00	2	6,757	0.03%
2023/12/19	0	0.00	1	439.00	439.00	-1	7,147	-0.01%
2023/12/15	0.1	456.50	0	0.00	452.50	0.1	7,559	0.00%
2023/12/14	0	0.00	1	457.94	460.50	-1	7,734	-0.01%
2023/12/13	0	445.50	1	444.50	446.00	-1	7,865	-0.01%
2023/12/12	2	444.50	2	447.00	443.50	0	8,084	0.00%
2023/12/11	1	437.00	0	0.00	430.00	1	8,065	0.01%
2023/12/08	0	446.50	0	0.00	440.50	0	8,053	0.00%
2023/12/07	1	435.00	2	434.75	436.00	-1	8,039	-0.01%
2023/12/06	1.1	439.77	1	456.50	436.50	0.1	8,040	0.00%
2023/12/05	0	456.50	0	0.00	452.00	0	8,017	0.00%
2023/12/04	2	468.00	1	467.00	460.00	1	8,050	0.01%
2023/12/01	1	466.00	1	467.00	469.00	0	8,097	0.00%
2023/11/30	3	468.00	3	468.00	468.00	0	8,371	0.00%
2023/11/29	2	463.25	7	467.57	471.00	-5	8,353	-0.06%
2023/11/28	1	436.00	0	0.00	444.50	1	8,260	0.01%
2023/11/27	0	0.00	1	432.50	430.50	-1	8,247	-0.01%
2023/11/24	1	445.00	1	445.50	447.00	0	8,267	0.00%
2023/11/21	2	459.75	2.5	451.90	447.50	-0.5	8,236	-0.01%
2023/11/20	0	0.00	1	456.00	449.50	-1	8,221	-0.01%
2023/11/17	6	452.75	5	445.90	456.00	1	8,215	0.01%
2023/11/15	5.1	449.49	5	449.11	444.00	0.1	8,111	0.00%
2023/11/14	4.1	427.83	2	424.25	432.50	2.1	7,988	0.03%
2023/11/13	2.4	422.44	3	420.83	422.00	-0.6	7,990	-0.01%
2023/11/10	1	405.00	3.1	409.82	409.50	-2.1	7,913	-0.03%
2023/11/09	0	0.00	2	412.25	410.00	-2	7,901	-0.03%
2023/11/08	4	410.38	0	419.00	411.00	4	7,892	0.05%
2023/11/07	0	414.50	9	415.83	420.00	-9	7,807	-0.12%
2023/11/06	1	411.50	1	415.99	416.00	0	7,822	0.00%
2023/11/03	3	399.34	4	401.75	410.00	-1	7,733	-0.01%
2023/11/02	1	390.00	5	396.20	397.50	-4	7,425	-0.05%
2023/11/01	1	364.00	1	361.50	361.50	0	7,250	0.00%
2023/10/31	10	358.55	11	376.82	357.00	-1	7,338	-0.01%
2023/10/30	3	373.17	1	369.00	375.50	2	7,436	0.03%
2023/10/27	0	0.00	3	361.67	361.50	-3	7,542	-0.04%
2023/10/25	0	383.00	3	381.00	382.50	-3	8,188	-0.04%
2023/10/24	2	367.50	1	365.00	368.50	1	8,301	0.01%
2023/10/23	2	369.50	1	367.05	366.00	1	8,311	0.01%
2023/10/20	3	364.04	3	373.46	377.50	0	8,316	0.00%
2023/10/19	1	374.00	0	0.00	374.50	1	8,260	0.01%
2023/10/18	5	379.00	0	0.00	370.00	5	8,229	0.06%
2023/10/17	2	383.00	0	0.00	383.00	2	8,177	0.02%
2023/10/16	1	368.00	2	373.50	372.50	-1	8,093	-0.01%
2023/10/13	2	388.25	2	392.00	390.00	0	7,975	0.00%
2023/10/12	13	389.50	12	377.54	389.50	1	7,929	0.01%
2023/10/06	1	379.00	0	0.00	379.00	1	7,881	0.01%
2023/10/05	0	0.00	0.1	383.00	383.50	-0.1	7,902	0.00%
2023/10/04	1	375.00	1	379.50	386.00	0	7,885	0.00%
2023/10/03	4	394.24	3	391.82	387.50	1	7,826	0.01%
2023/10/02	1	400.49	2	392.50	396.00	-1	7,716	-0.01%
2023/09/28	3	384.00	1	384.00	383.00	2	7,663	0.03%
2023/09/27	2	380.25	5.1	385.10	392.00	-3.1	7,630	-0.04%
2023/09/26	6	388.92	1	383.00	385.50	5	7,582	0.07%
2023/09/25	1	397.00	7	394.57	395.50	-6	7,406	-0.08%
2023/09/22	8	379.75	7.2	381.04	386.00	0.8	7,204	0.01%
2023/09/21	5	377.30	4	379.50	382.00	1	7,053	0.01%
2023/09/20	1	368.50	9	372.67	373.50	-8	6,807	-0.12%
2023/09/19	3.1	374.40	4	371.38	360.50	-0.9	6,628	-0.01%
2023/09/18	1	371.00	5	373.19	371.50	-4	6,398	-0.06%
2023/09/15	4	362.75	3	362.00	363.00	1	6,188	0.02%
2023/09/14	10	347.35	8	336.19	348.00	2	5,976	0.03%
2023/09/13	1	330.00	1	331.50	331.50	0	5,888	0.00%
2023/09/12	2	329.75	2	330.25	327.00	0	5,869	0.00%
2023/09/11	0.1	327.50	1	327.50	325.50	-0.9	5,939	-0.02%
2023/09/08	1	339.50	4.1	341.11	339.00	-3.1	5,925	-0.05%
2023/09/07	1	352.00	0	0.00	350.00	1	5,965	0.02%
2023/09/06	2	355.50	1	359.00	351.50	1	5,970	0.02%
2023/09/05	12.2	365.74	6	352.50	354.00	6.2	5,888	0.10%
2023/09/04	0	0.00	9.1	348.93	353.00	-9.1	5,656	-0.16%
2023/09/01	3	328.17	1	321.00	321.00	2	5,696	0.04%
2023/08/31	0	0.00	1	331.00	328.00	-1	5,764	-0.02%
2023/08/30	2	328.75	0	0.00	330.50	2	5,788	0.03%
2023/08/29	0	0.00	1	321.50	321.50	-1	5,893	-0.02%
2023/08/28	1	322.00	0	0.00	321.00	1	6,021	0.02%
2023/08/25	2	331.50	2	327.00	327.00	0	6,389	0.00%
2023/08/24	0	0.00	3	329.17	328.50	-3	6,525	-0.05%
2023/08/23	1	324.50	1	331.00	332.00	0	6,597	0.00%
2023/08/22	2	335.75	1	329.00	329.00	1	6,661	0.02%
2023/08/18	1.1	317.18	0.5	329.00	315.50	0.6	6,747	0.01%
2023/08/17	6.1	333.97	6	322.42	334.00	0.1	6,739	0.00%
2023/08/16	0	0.00	1	321.00	321.00	-1	6,719	-0.01%
2023/08/14	1	315.00	0	0.00	314.50	1	6,979	0.01%
2023/08/10	2.1	333.95	1	332.00	327.00	1.1	6,969	0.02%
2023/08/09	4.4	352.92	4	348.13	345.00	0.4	6,893	0.01%
2023/08/08	11	351.59	11.1	352.20	351.00	-0.1	6,853	0.00%
2023/08/07	4	346.75	4	355.50	356.00	0	6,835	0.00%
2023/08/04	5.1	347.56	7	344.50	343.00	-1.9	6,781	-0.03%
2023/08/02	4	365.00	3.2	368.38	348.00	0.9	6,690	0.01%
2023/08/01	14	386.50	16	393.28	386.50	-2	6,568	-0.03%
2023/07/31	15	389.23	2.1	390.26	381.50	12.9	6,503	0.20%
2023/07/28	2	356.25	5.2	376.10	379.50	-3.2	6,140	-0.05%
2023/07/27	1.2	336.67	4.2	339.96	345.00	-3	5,791	-0.05%
2023/07/26	8	314.63	8	315.94	314.00	0	5,613	0.00%
2023/07/25	0.1	310.07	0	0.00	310.50	0.1	5,615	0.00%
2023/07/21	1	296.50	1.1	302.55	307.50	-0.1	5,689	0.00%
2023/07/20	7	305.50	8.1	315.99	305.50	-1.1	5,775	-0.02%
2023/07/19	1	318.00	5	318.70	316.50	-4	5,780	-0.07%
2023/07/17	0	316.50	0.5	310.39	316.50	-0.5	5,838	-0.01%
2023/07/14	16	317.44	10	328.15	315.00	6	5,845	0.10%
2023/07/13	1	326.00	3	326.00	324.50	-2	5,826	-0.03%
2023/07/12	1	325.00	1	315.00	316.00	0	5,775	0.00%
2023/07/11	13.1	322.35	11.1	326.18	320.50	2	5,785	0.03%
2023/07/10	2	319.25	1.3	317.62	321.00	0.7	5,805	0.01%
2023/07/07	2	310.00	3	310.83	310.00	-1	5,846	-0.02%
2023/07/06	0.1	319.00	0	0.00	315.00	0.1	5,865	0.00%
2023/07/05	12.2	322.35	12	319.21	323.50	0.2	5,874	0.00%
2023/07/04	0.1	321.50	0.1	301.50	316.00	0	5,886	0.00%
2023/06/29	2	295.75	1	301.00	300.00	1	6,035	0.02%
2023/06/26	0.1	301.00	1	305.00	296.50	-1	6,191	-0.02%
2023/06/21	0.1	314.00	1	311.50	311.50	-1	6,270	-0.02%
2023/06/20	9	323.56	8	330.69	322.50	1	6,406	0.02%
2023/06/19	2	333.00	0	0.00	332.50	2	6,509	0.03%
2023/06/16	1	337.00	0	0.00	331.50	1	6,804	0.01%
2023/06/15	5	339.30	3	340.33	337.50	2	7,098	0.03%
2023/06/14	1	332.00	0	0.00	332.00	1	7,290	0.01%
2023/06/13	0	0.00	11.1	342.41	337.00	-11.1	7,439	-0.15%
2023/06/12	2.1	332.02	2.2	335.85	333.00	-0.1	7,583	0.00%
2023/06/09	0	0.00	2	329.25	325.50	-2	7,642	-0.03%
2023/06/08	1.1	330.56	3	329.33	323.50	-1.9	7,780	-0.02%
2023/06/07	3.4	343.79	42.2	344.05	339.00	-38.8	7,849	-0.49%
2023/06/06	3.1	340.82	1.1	335.50	337.00	2	8,050	0.02%
2023/06/05	1.3	329.47	0	0.00	328.50	1.3	8,003	0.02%
2023/06/02	53.2	347.39	3	345.00	336.00	50.2	8,006	0.63%
2023/06/01	3.2	340.50	1	348.00	348.50	2.2	7,925	0.03%
2023/05/31	6.1	349.54	7	354.93	340.00	-0.9	8,057	-0.01%
2023/05/30	2	332.25	1	332.00	332.00	1	7,784	0.01%
2023/05/29	0	0.00	2	326.00	328.50	-2	7,820	-0.03%
2023/05/26	2	313.50	0	0.00	310.50	2	7,933	0.03%
2023/05/25	5	324.50	4	323.75	317.50	1	8,093	0.01%
2023/05/24	4.1	314.04	4	307.75	314.50	0.1	8,079	0.00%
2023/05/23	1	309.50	1	310.00	310.00	0	8,320	0.00%
2023/05/22	2	309.25	1.1	306.41	304.50	0.9	8,621	0.01%
2023/05/19	2.1	312.43	3	310.50	311.50	-0.9	8,783	-0.01%
2023/05/18	0	0.00	6	301.45	304.50	-6	8,778	-0.07%
2023/05/16	1	280.00	0	0.00	280.00	1	8,767	0.01%
2023/05/15	1	278.00	1	277.00	276.00	0	8,856	0.00%
2023/05/12	2	280.75	2	280.00	286.00	0	8,969	0.00%
2023/05/11	1	279.00	1	283.00	278.00	0	9,121	0.00%
2023/05/10	1	276.00	2	279.25	282.00	-1	9,270	-0.01%
2023/05/09	1	280.00	3	283.17	277.50	-2	9,322	-0.02%
2023/05/08	3	288.50	0	0.00	283.00	3	9,412	0.03%
2023/05/05	5	287.60	2	282.00	283.00	3	9,555	0.03%
2023/05/04	2	275.00	0	0.00	276.00	2	9,619	0.02%
2023/05/03	1	276.50	0	0.00	275.50	1	9,693	0.01%
2023/05/02	1	282.00	0	286.00	283.50	1	9,732	0.01%
2023/04/28	0	0.00	1	282.00	279.50	-1	9,742	-0.01%
2023/04/26	1	269.50	1	266.50	271.50	0	9,643	0.00%
2023/04/25	0	276.00	8	278.63	272.00	-8	9,564	-0.08%
2023/04/24	0	0.00	5	294.50	290.50	-5	9,456	-0.05%
2023/04/21	0	293.00	20	294.25	291.00	-20	9,423	-0.21%
2023/04/20	2	299.75	23	302.13	301.00	-21	9,374	-0.22%
2023/04/19	1	306.00	12	309.00	303.50	-11	9,346	-0.12%
2023/04/17	1	309.00	0.3	314.15	315.00	0.7	9,266	0.01%
2023/04/14	1	313.00	0	0.00	313.00	1	9,239	0.01%
2023/04/13	1	318.50	0	0.00	311.00	1	9,183	0.01%
2023/04/12	0	0.00	1	326.50	325.50	-1	9,112	-0.01%
2023/04/11	1	322.00	0	0.00	320.00	1	9,043	0.01%
2023/04/10	12	326.25	0	0.00	326.00	12	9,013	0.13%
2023/04/07	1	329.00	4	326.38	324.50	-3	8,947	-0.03%
2023/04/06	2	319.76	2	319.50	323.00	0	8,877	0.00%
2023/03/31	3.2	324.20	1	319.00	324.00	2.2	8,813	0.02%
2023/03/30	0	0.00	0	315.00	310.50	0	8,695	0.00%
2023/03/29	2	318.44	5	308.90	306.00	-3	8,645	-0.03%
2023/03/28	7.1	325.79	6	325.60	315.00	1	8,601	0.01%
2023/03/27	0	320.75	0	0.00	316.50	0	8,485	0.00%
2023/03/24	51.1	330.57	1	336.50	325.50	50.1	8,469	0.59%
2023/03/23	3	329.00	4	331.00	334.50	-1	8,363	-0.01%
2023/03/22	5	327.30	1	323.59	323.50	4	8,242	0.05%
2023/03/21	5	332.65	2	326.25	325.00	3	8,118	0.04%
2023/03/20	3	313.17	4	314.49	324.50	-1	7,812	-0.01%
2023/03/17	4	305.00	5	306.19	303.50	-1	7,499	-0.01%
2023/03/16	1	295.99	0	0.00	296.00	1	7,232	0.01%
2023/03/15	3	302.83	5	297.30	295.00	-2	7,106	-0.03%
2023/03/14	1	295.00	1	290.00	289.00	0	6,909	0.00%
2023/03/13	4	287.75	3	293.32	297.00	1	6,875	0.01%
2023/03/10	3	293.32	3	293.67	291.50	0	6,741	0.00%
2023/03/09	2	297.49	8.2	296.82	295.00	-6.2	6,660	-0.09%
2023/03/08	3	284.50	2	285.25	283.50	1	6,405	0.02%
2023/03/07	1	281.50	0	0.00	281.50	1	6,414	0.02%
2023/03/06	2	281.50	2	282.50	280.50	0	6,421	0.00%
2023/03/03	6	288.67	4	292.25	283.00	2	6,468	0.03%
2023/03/02	3	291.33	3	289.50	287.00	0	6,412	0.00%
2023/03/01	5	286.30	5	292.07	290.00	0	6,335	0.00%
2023/02/24	3	288.00	2	289.75	283.00	1	6,277	0.02%
2023/02/23	5	277.60	7	283.00	289.50	-2	6,234	-0.03%
2023/02/22	2.2	269.74	1	264.50	266.50	1.2	6,186	0.02%
2023/02/21	5	284.50	3	281.00	281.50	2	6,136	0.03%
2023/02/20	7	271.00	13	268.54	280.00	-6	6,047	-0.10%
2023/02/17	8	259.88	7	257.58	260.00	1	5,796	0.02%
2023/02/16	1	240.50	2	251.50	252.00	-1	5,679	-0.02%
2023/02/15	1	241.50	1	235.50	235.50	0	5,670	0.00%
2023/02/14	2	246.25	2	250.00	246.00	0	5,652	0.00%
2023/02/13	9	249.72	3	247.83	244.00	6	5,834	0.10%
2023/02/10	3	255.48	5	250.00	247.00	-2	5,986	-0.03%
2023/02/09	3	267.17	6	263.25	262.00	-3	5,936	-0.05%
2023/02/08	7	252.50	6	262.00	268.00	1	5,802	0.02%
2023/02/07	4	245.88	3.1	246.18	244.00	0.9	5,686	0.02%
2023/02/06	9.1	246.87	4	245.75	245.50	5.1	5,694	0.09%
2023/02/03	3	238.33	4	249.10	247.50	-1	5,663	-0.02%
2023/02/02	3	228.16	2	231.00	233.50	1	5,633	0.02%
2023/02/01	1	213.00	1	219.50	219.00	0	5,538	0.00%
2023/01/31	1	210.00	3	203.33	210.00	-2	5,479	-0.04%
2023/01/30	1	201.00	2	202.00	201.50	-1	5,428	-0.02%
2023/01/16	0	0.00	1	186.50	188.50	-1	5,568	-0.02%
2023/01/13	3	185.67	1	182.52	183.00	2	5,575	0.04%
2023/01/12	0	190.00	1	187.00	186.00	-1	5,579	-0.02%
2023/01/11	3	189.17	2	191.25	190.00	1	5,572	0.02%
2023/01/09	3	187.50	1	186.00	186.50	2	5,541	0.04%
2023/01/06	3	181.17	4	181.50	182.00	-1	5,521	-0.02%
2023/01/04	2	174.00	1	174.50	176.00	1	5,547	0.02%
2023/01/03	1	173.00	0	0.00	174.00	1	5,563	0.02%
2022/12/30	7	166.29	7	170.57	165.00	0	5,557	0.00%
2022/12/29	0	0.00	1	164.50	168.00	-1	5,567	-0.02%
2022/12/23	0	0.00	1	167.50	170.00	-1	5,678	-0.02%
2022/12/15	1	187.00	0	0.00	186.00	1	5,749	0.02%
2022/12/14	1	182.00	1	190.50	190.50	0	5,737	0.00%
2022/12/06	1	195.50	0	0.00	195.50	1	5,611	0.02%
2022/12/01	0	0.00	1	206.00	206.50	-1	5,505	-0.02%
2022/11/30	1	202.50	1	199.50	198.00	0	5,487	0.00%
2022/11/29	3	199.33	2	199.25	199.00	1	5,520	0.02%
2022/11/28	2	207.00	2	202.50	202.00	0	5,519	0.00%
2022/11/25	32	207.91	30	212.52	207.50	2	5,661	0.04%
2022/11/24	12	211.96	14	211.64	213.50	-2	5,546	-0.04%
2022/11/22	3	200.00	0	0.00	197.00	3	5,282	0.06%
2022/11/21	1	209.00	3	206.33	207.00	-2	5,187	-0.04%
2022/11/18	3	194.17	1	195.50	203.00	2	5,054	0.04%
2022/11/16	0	0.00	5	185.70	192.50	-5	4,733	-0.11%
2022/11/15	2	175.75	0	0.00	180.50	2	4,545	0.04%
2022/11/14	2	179.50	1	179.50	179.50	1	4,463	0.02%
2022/11/11	1	176.00	0	0.00	175.50	1	4,397	0.02%
2022/11/10	2	175.50	2	173.50	171.00	0	4,261	0.00%
2022/11/09	1	175.00	1	181.00	177.00	0	4,222	0.00%
2022/11/08	1	175.00	3	178.50	169.00	-2	4,037	-0.05%
2022/11/07	0	0.00	1	166.00	164.50	-1	3,854	-0.03%
2022/11/04	2	159.25	1	158.50	158.00	1	3,799	0.03%
2022/11/03	0	0.00	1	159.00	159.00	-1	3,761	-0.03%
2022/11/02	2	153.50	1	152.00	155.50	1	3,700	0.03%
2022/10/31	2	146.50	1	151.00	151.00	1	3,568	0.03%
2022/10/28	2	144.50	2	146.00	139.00	0	3,427	0.00%
2022/10/27	0	0.00	1	143.50	147.00	-1	3,392	-0.03%
2022/10/26	7	138.93	6	137.50	137.50	1	3,406	0.03%
2022/10/25	2	141.50	4	143.25	140.00	-2	3,459	-0.06%
2022/10/24	2	156.00	0	0.00	150.50	2	3,371	0.06%
2022/10/19	2	154.00	0	0.00	148.50	2	3,323	0.06%
2022/10/17	0	0.00	1	144.50	149.00	-1	3,405	-0.03%
2022/10/14	1	148.00	1	147.50	147.50	0	3,471	0.00%
2022/10/13	2	143.25	0	0.00	137.50	2	3,573	0.06%
2022/10/07	0	0.00	1	157.00	157.00	-1	3,625	-0.03%
2022/10/06	0	0.00	1	161.50	161.00	-1	3,655	-0.03%
2022/10/03	1	154.50	0	0.00	153.00	1	3,673	0.03%
2022/09/30	3	147.17	3	148.17	153.00	0	3,686	0.00%
2022/09/29	2	149.50	2	147.25	147.00	0	3,690	0.00%
2022/09/28	0	146.50	2	148.25	146.00	-2	3,721	-0.05%
2022/09/27	3	154.33	1	155.00	155.00	2	3,758	0.05%
2022/09/23	0	0.00	3	162.17	161.50	-3	3,850	-0.08%
2022/09/22	0	0.00	3	165.33	166.50	-3	3,904	-0.08%
2022/09/12	1	177.50	0	0.00	175.00	1	4,086	0.02%
2022/09/06	1	187.00	2	180.50	178.50	-1	4,071	-0.02%
2022/08/25	0	0.00	0.2	210.00	208.00	-0.2	4,060	0.00%
2022/08/23	0	0.00	0.2	200.00	200.50	-0.2	4,129	0.00%
2022/08/18	0	0.00	1	211.00	209.00	-1	4,252	-0.02%
2022/08/16	14	205.00	14	207.00	205.00	0	4,264	0.00%
2022/08/15	2	206.00	1	210.00	210.00	1	4,273	0.02%
2022/08/11	1.2	189.30	2	189.75	190.00	-0.8	4,317	-0.02%
2022/08/10	2	184.50	0	0.00	183.00	2	4,331	0.05%
2022/08/08	0	0.00	0.1	192.00	189.50	-0.1	4,566	0.00%
2022/08/05	1	194.50	0	0.00	193.00	1	4,787	0.02%
2022/08/04	2	186.00	1	189.50	191.50	1	4,911	0.02%
2022/08/03	2	191.50	3.1	189.92	189.00	-1.1	4,892	-0.02%
2022/08/02	0	0.00	1	190.00	190.50	-1	4,873	-0.02%
2022/08/01	10	206.50	0	0.00	204.00	10	4,837	0.21%
2022/07/27	2	200.00	2	197.50	202.00	0	4,829	0.00%
2022/07/26	1	200.00	22.1	201.40	199.50	-21.1	4,878	-0.43%
2022/07/25	10	208.10	0	0.00	210.50	10	4,856	0.21%
2022/07/22	3	217.67	1.1	209.86	213.00	1.9	4,860	0.04%
2022/07/21	1	218.50	0	0.00	219.00	1	4,805	0.02%
2022/07/19	2	205.00	1	204.50	203.00	1	4,654	0.02%
2022/07/18	2	211.75	1	214.00	207.50	1	4,662	0.02%
2022/07/14	0	0.00	2	198.50	201.50	-2	4,559	-0.04%
2022/07/13	6	195.67	5	194.50	194.50	1	4,542	0.02%
2022/07/12	1	195.50	5	189.00	191.00	-4	4,551	-0.09%
2022/07/11	2.1	196.00	4	199.00	200.50	-1.9	4,544	-0.04%
2022/07/08	1	205.00	0	0.00	202.50	1	4,523	0.02%
2022/07/07	1	196.50	1	198.00	199.00	0	4,484	0.00%
2022/07/06	2	196.25	2	192.75	190.50	0	4,453	0.00%
2022/07/05	1	190.00	2	199.50	198.00	-1	4,428	-0.02%
2022/07/04	3	197.17	2	199.00	198.00	1	4,358	0.02%
2022/07/01	4	200.25	7	197.79	192.50	-3	4,302	-0.07%
2022/06/30	5.2	213.01	4.1	212.78	209.00	1.1	4,206	0.02%
2022/06/29	0	0.00	1	227.00	227.00	-1	4,161	-0.02%
2022/06/27	11	227.68	2	235.25	232.50	9	4,141	0.22%
2022/06/24	1	226.50	10	225.00	221.00	-9	4,098	-0.22%
2022/06/22	6	225.33	9	227.22	216.50	-3	4,037	-0.07%
2022/06/21	1	231.00	1	234.00	233.00	0	3,991	0.00%
2022/06/15	1	270.00	1	271.00	269.50	0	3,963	0.00%
2022/06/14	3	270.17	3	270.50	271.50	0	3,996	0.00%
2022/06/13	2.1	278.49	1.2	278.17	274.00	0.9	4,007	0.02%
2022/06/10	0	0.00	3	298.00	296.50	-3	4,041	-0.07%
2022/06/08	7	307.14	7	308.93	307.00	0	4,028	0.00%
2022/06/06	1	309.50	2	296.50	297.50	-1	3,947	-0.03%
2022/06/02	5	316.70	8.1	310.23	303.50	-3.1	3,947	-0.08%
2022/06/01	6	307.17	0	0.00	321.50	6	3,855	0.16%
2022/05/30	0.1	286.00	0	0.00	291.50	0.1	3,790	0.00%
2022/05/27	2	278.50	3	276.50	278.50	-1	3,785	-0.03%
2022/05/26	2	270.50	2	271.75	270.00	0	3,826	0.00%
2022/05/25	3	270.83	3	265.83	273.00	0	3,845	0.00%
2022/05/24	3	271.33	5	264.90	264.50	-2	3,919	-0.05%
2022/05/23	2	279.50	3	283.17	277.50	-1	3,885	-0.03%
2022/05/20	25	280.82	7	280.14	278.50	18	3,894	0.46%
2022/05/19	4	278.88	14	265.18	276.00	-10	3,797	-0.26%
2022/05/18	3	273.00	6.1	274.09	270.00	-3.1	3,717	-0.08%
2022/05/17	4	271.88	9	272.83	274.50	-5	3,696	-0.14%
2022/05/16	9	279.72	9	271.11	265.50	0	3,666	0.00%
2022/05/13	8	283.38	6	281.75	284.00	2	3,560	0.06%
2022/05/12	7.1	274.38	2.1	272.79	283.00	5.1	3,363	0.15%
2022/05/10	2	241.75	2	246.50	250.00	0	3,270	0.00%
2022/05/06	2	244.75	1	244.50	244.00	1	3,311	0.03%
2022/05/05	11	266.41	1.1	262.21	261.00	9.9	3,316	0.30%
2022/05/04	7.1	256.03	8	261.56	256.00	-1	3,295	-0.03%
2022/05/03	2	266.50	5	261.80	264.50	-3	3,295	-0.09%
2022/04/29	0	0.00	2	250.50	251.00	-2	3,295	-0.06%
2022/04/28	1	236.50	2	245.50	247.00	-1	3,425	-0.03%
2022/04/27	6	236.42	2	236.25	242.00	4	3,497	0.11%
2022/04/26	1.1	246.31	1	246.50	247.50	0.1	3,488	0.00%
2022/04/25	0.1	252.50	0	0.00	251.50	0.1	3,576	0.00%
2022/04/22	0.1	267.00	2	271.75	268.00	-2	3,585	-0.05%
2022/04/21	0.1	277.00	1	278.00	279.00	-0.9	3,597	-0.03%
2022/04/20	0	0.00	2	276.25	277.50	-2	3,613	-0.06%
2022/04/19	0	0.00	5	274.00	270.50	-5	3,630	-0.14%
2022/04/18	1	269.50	2	277.75	274.50	-1	3,637	-0.03%
2022/04/15	1	265.50	0	0.00	265.00	1	3,629	0.03%
2022/04/14	1	285.50	2	283.50	281.50	-1	3,629	-0.03%
2022/04/13	1	286.50	3	287.83	289.00	-2	3,683	-0.05%
2022/04/12	1	284.00	1	286.00	285.00	0	3,685	0.00%
2022/04/11	5	289.40	2	291.25	285.50	3	3,670	0.08%
2022/04/01	0	0.00	7	316.21	321.00	-7	3,713	-0.19%
2022/03/30	0	0.00	1	327.50	322.50	-1	3,728	-0.03%
2022/03/29	1	320.00	0	0.00	319.50	1	3,778	0.03%
2022/03/28	0.1	320.50	1	317.50	319.50	-0.9	3,812	-0.02%
2022/03/25	0.1	338.50	0	0.00	330.00	0.1	3,875	0.00%
2022/03/24	1	334.50	1	335.50	335.00	0	3,889	0.00%
2022/03/18	5	330.00	1	321.50	331.50	4	3,965	0.10%
2022/03/17	1	328.00	4	334.75	335.00	-3	3,950	-0.08%
2022/03/15	3.1	309.66	0	0.00	304.00	3.1	3,868	0.08%
2022/03/14	0	333.50	0	0.00	333.00	0	3,819	0.00%
2022/03/09	2	338.00	2	335.50	335.00	0	3,975	0.00%
2022/03/08	1	345.50	0	0.00	338.00	1	3,974	0.03%
2022/03/07	1	353.50	0	0.00	345.50	1	3,956	0.03%
2022/03/04	0	0.00	1	370.00	372.50	-1	3,946	-0.03%
2022/03/03	0	0.00	1	387.50	374.50	-1	4,001	-0.02%
2022/03/02	0	0.00	1	382.00	377.00	-1	4,005	-0.02%
2022/03/01	2	388.25	6.3	388.48	392.00	-4.3	4,088	-0.11%
2022/02/25	1	353.00	1	355.50	362.00	0	4,024	0.00%
2022/02/24	4.2	357.78	0	0.00	343.50	4.2	4,005	0.10%
2022/02/23	2	379.50	0	0.00	377.00	2	3,949	0.05%
2022/02/22	4.2	386.50	0	0.00	376.00	4.2	3,991	0.11%
2022/02/21	0	0.00	0.1	392.00	397.00	-0.1	3,977	0.00%
2022/02/17	1	390.00	0	0.00	390.00	1	4,078	0.02%
2022/02/16	6.1	401.70	6	406.17	401.50	0.1	4,137	0.00%
2022/02/15	1	391.50	5.2	389.46	395.00	-4.2	4,200	-0.10%
2022/02/14	2.2	377.22	0	0.00	377.50	2.2	4,226	0.05%
2022/02/11	1	389.50	0	0.00	391.00	1	4,311	0.02%
2022/02/10	0	405.50	0	0.00	396.50	0	4,501	0.00%
2022/02/08	1	402.50	1	400.50	400.50	0	4,537	0.00%
2022/01/26	0	0.00	5	396.00	395.00	-5	4,811	-0.10%
2022/01/25	0	399.50	1	411.50	396.00	-1	4,972	-0.02%
2022/01/24	2	407.67	1	404.00	410.00	1	5,086	0.02%
2022/01/21	5	417.60	6	408.17	405.00	-1	5,152	-0.02%
2022/01/20	2	440.75	2	448.25	445.00	0	5,258	0.00%
2022/01/19	1	430.00	0	0.00	428.00	1	5,345	0.02%
2022/01/18	0	0.00	2	444.00	435.50	-2	5,508	-0.04%
2022/01/13	2	424.00	1	428.00	422.00	1	6,140	0.02%
2022/01/12	1	428.50	0	0.00	433.00	1	6,196	0.02%
2022/01/11	1	425.00	10	425.50	430.00	-9	6,247	-0.14%
2022/01/07	3.2	443.72	2	447.00	436.00	1.2	6,406	0.02%
2022/01/06	3	459.37	0	0.00	455.00	3	6,392	0.05%
2022/01/05	0	0.00	1	479.00	476.00	-1	6,362	-0.02%
2021/12/30	0	0.00	1	498.00	499.00	-1	6,486	-0.02%
2021/12/29	0	0.00	0	504.00	501.00	0	6,522	0.00%
2021/12/28	2	513.50	1	524.00	502.00	1	6,586	0.02%
2021/12/24	9	496.28	9	504.00	496.00	0	6,566	0.00%
2021/12/23	3	504.64	2	503.00	499.00	1	6,585	0.02%
2021/12/22	1	502.00	1	486.00	487.00	0	6,636	0.00%
2021/12/20	0	480.00	0	0.00	471.00	0	6,630	0.00%
2021/12/17	1	484.00	1	481.00	480.50	0	6,627	0.00%
2021/12/16	4	495.50	0	0.00	496.00	4	6,603	0.06%
2021/12/14	2	489.25	0	0.00	481.00	2	6,610	0.03%
2021/12/13	1	510.00	2	513.50	503.00	-1	6,625	-0.02%
2021/12/10	3	509.00	1	516.00	513.00	2	6,655	0.03%
2021/12/08	2	521.50	2	518.00	514.00	0	6,765	0.00%
2021/12/07	4	526.50	4	517.50	513.00	0	6,754	0.00%
2021/12/06	1	534.00	5	533.00	530.00	-4	6,728	-0.06%
2021/12/03	4	534.50	3	545.00	546.00	1	6,669	0.01%
2021/12/01	0	0.00	0	510.00	520.00	0	6,539	0.00%
2021/11/30	0	0.00	1	520.00	507.00	-1	6,554	-0.02%
2021/11/29	4	491.38	5	490.70	511.00	-1	6,550	-0.02%
2021/11/26	1	498.00	1	493.00	492.00	0	6,532	0.00%
2021/11/25	2.1	490.74	2	493.50	500.00	0.1	6,510	0.00%
2021/11/24	3	512.00	3	520.00	512.00	0	6,396	0.00%
2021/11/23	2	521.50	2	521.00	515.00	0	6,404	0.00%
2021/11/22	1	525.00	1	517.00	512.00	0	6,408	0.00%
2021/11/19	4	529.49	3	526.67	520.00	1	6,369	0.02%
2021/11/18	2	536.50	3	541.67	537.00	-1	6,323	-0.02%
2021/11/17	2	535.50	1	543.00	532.00	1	6,279	0.02%
2021/11/16	4	542.00	0	0.00	539.00	4	6,234	0.06%
2021/11/15	2	552.50	6	558.67	553.00	-4	6,192	-0.06%
2021/11/12	5	555.00	5	558.60	550.00	0	6,132	0.00%
2021/11/11	6	545.33	6	546.33	538.00	0	6,053	0.00%
2021/11/10	7	536.00	6	531.83	535.00	1	5,973	0.02%
2021/11/09	6	547.67	8	550.24	547.00	-2	5,878	-0.03%
2021/11/08	3	515.33	2	517.00	513.00	1	5,742	0.02%
2021/11/05	3	517.33	108	518.06	510.00	-105	5,728	-1.83%	大賣/鉅額交易
2021/11/04	2	535.50	0	0.00	516.00	2	5,737	0.03%
2021/11/03	8	535.00	6	538.00	540.00	2	5,727	0.03%
2021/11/02	29	592.24	6	587.17	575.00	23	5,537	0.42%
2021/11/01	0	0.00	5	585.37	591.00	-5	5,400	-0.09%
2021/10/29	64	536.77	5	543.40	538.00	59	5,328	1.11%
2021/10/28	41	537.17	9	542.11	544.00	32	5,205	0.62%
2021/10/27	1.5	512.27	4	510.75	532.00	-2.5	4,986	-0.05%
2021/10/26	30.1	493.06	141	491.27	484.50	-110.9	4,843	-2.29%	大賣/鉅額交易
2021/10/25	17.1	499.31	2	507.00	504.00	15.1	4,700	0.32%
2021/10/22	80.1	474.07	13	470.19	485.00	67.1	4,543	1.48%
2021/10/21	45.1	441.96	3	432.67	445.50	42.1	4,271	0.99%
2021/10/20	5.1	400.40	3	394.33	405.00	2.1	4,118	0.05%
2021/10/19	3	387.33	3	390.50	391.50	0	4,153	0.00%
2021/10/18	6	388.00	0	0.00	377.50	6	4,151	0.14%
2021/10/06	0	0.00	0	762.00	750.00	0	4,104	0.00%
2021/10/05	4	694.75	4	712.50	736.00	0	4,111	0.00%
2021/10/01	1	733.00	1	751.00	745.00	0	4,049	0.00%
2021/09/30	1	736.98	5	775.00	766.00	-4	4,011	-0.10%
2021/09/28	4	799.75	4	790.25	804.00	0	3,923	0.00%
2021/09/27	1	804.00	3	794.67	791.00	-2	3,890	-0.05%
2021/09/24	1	773.00	2	776.00	754.00	-1	3,817	-0.03%
2021/09/23	1	765.00	0	0.00	761.00	1	3,792	0.03%
2021/09/22	2	738.00	3	740.33	737.00	-1	3,759	-0.03%
2021/09/17	3	744.67	4	740.75	758.00	-1	3,732	-0.03%
2021/09/16	4	715.25	3	700.00	718.00	1	3,622	0.03%
2021/09/15	0	0.00	1	688.00	692.00	-1	3,558	-0.03%
2021/09/14	1	682.00	0	688.00	679.00	1	3,558	0.03%
2021/09/10	3	694.33	3	690.00	686.00	0	3,551	0.00%
2021/09/09	0	0.00	1	664.00	680.00	-1	3,528	-0.03%
2021/09/08	4	676.75	4	676.25	671.00	0	3,512	0.00%
2021/09/06	4	656.00	4	665.25	687.00	0	3,473	0.00%
2021/09/01	1	638.00	0	0.00	632.00	1	3,427	0.03%
2021/08/27	5	611.00	5	615.00	610.00	0	3,449	0.00%
2021/08/26	6	622.00	6	631.83	620.00	0	3,461	0.00%
2021/08/23	1	601.00	2	603.00	617.00	-1	3,386	-0.03%
2021/08/20	8	592.13	7	600.86	586.00	1	3,370	0.03%
2021/08/19	1	614.00	1	616.00	581.00	0	3,359	0.00%
2021/08/18	3	593.33	3	594.67	632.00	0	3,387	0.00%
2021/08/16	0	0.00	1	624.00	608.00	-1	3,472	-0.03%
2021/08/13	0	0.00	2	658.00	634.00	-2	3,523	-0.06%
2021/08/12	3	673.33	3	674.67	664.00	0	3,550	0.00%
2021/08/11	2	679.00	0	0.00	653.00	2	3,633	0.06%
2021/08/09	3	739.33	3	742.67	719.00	0	3,692	0.00%
2021/08/06	1	743.00	0	0.00	740.00	1	3,707	0.03%
2021/08/05	0	0.00	1	756.00	756.00	-1	3,775	-0.03%
2021/08/04	4	764.76	0	0.00	743.00	4	3,898	0.10%
2021/08/03	1	784.00	1	787.00	794.00	0	3,848	0.00%
2021/08/02	0	0.00	4	784.00	778.00	-4	3,836	-0.10%
2021/07/28	4	650.00	6	694.83	650.00	-2	3,760	-0.05%
2021/07/21	1	739.00	0	0.00	716.00	1	3,835	0.03%
2021/07/20	0	0.00	1	730.00	708.00	-1	3,804	-0.03%
2021/07/19	1	772.00	0	0.00	773.00	1	3,759	0.03%
2021/07/16	1	772.00	2	786.50	754.00	-1	3,760	-0.03%
2021/07/15	3	771.33	2	760.50	768.00	1	3,722	0.03%
2021/07/14	2	727.00	1	726.00	740.00	1	3,656	0.03%
2021/07/13	0	0.00	2	731.50	739.00	-2	3,640	-0.05%
2021/07/12	0	0.00	1	672.00	672.00	-1	3,544	-0.03%
2021/07/08	2	632.00	0	0.00	630.00	2	3,561	0.06%
2021/07/06	2	663.00	1	672.00	640.00	1	3,691	0.03%
2021/07/05	1	660.00	0	0.00	660.00	1	3,765	0.03%
2021/06/21	0	0.00	4	664.25	651.00	-4	4,574	-0.09%
2021/06/18	5	675.60	1	679.00	671.00	4	4,639	0.09%
2021/06/16	5	668.60	5	687.00	668.00	0	4,814	0.00%
2021/06/09	4	668.50	2	682.00	650.00	2	5,196	0.04%
2021/06/07	3	680.67	3	694.33	695.00	0	5,344	0.00%
2021/06/03	0	0.00	0	707.00	720.00	0	5,445	0.00%
2021/06/01	5	717.00	5	727.20	713.00	0	5,559	0.00%
2021/05/31	0	0.00	1	717.00	716.00	-1	5,591	-0.02%
2021/05/28	1	711.00	1	703.00	695.00	0	5,615	0.00%
2021/05/27	6	698.00	6	685.00	698.00	0	5,669	0.00%
2021/05/26	1	700.00	0	0.00	696.00	1	5,707	0.02%
2021/05/25	4	663.50	4	671.50	690.00	0	5,688	0.00%
2021/05/21	4	602.50	4	608.25	603.00	0	5,628	0.00%
2021/05/20	1	588.00	1	576.00	588.00	0	5,626	0.00%
2021/05/19	10	563.10	10	571.20	575.00	0	5,660	0.00%
2021/05/17	3	536.00	3	542.33	518.00	0	5,778	0.00%
2021/05/14	1	573.00	0	0.00	573.00	1	5,769	0.02%
2021/05/13	2	603.00	2	608.00	592.00	0	5,787	0.00%
2021/05/12	11	591.82	11	598.45	626.00	0	5,816	0.00%
2021/05/11	3	625.67	3	633.00	600.00	0	5,804	0.00%
2021/05/10	1	642.00	1	650.00	664.00	0	5,907	0.00%
2021/05/07	2	649.50	2	655.00	656.00	0	6,009	0.00%
2021/05/05	3	626.00	2	641.00	614.00	1	6,228	0.02%
2021/05/04	0	0.00	1	689.00	639.00	-1	6,308	-0.02%
2021/04/29	1	772.00	1	787.00	776.00	0	6,483	0.00%
2021/04/23	4	740.75	6	739.17	747.00	-2	6,723	-0.03%
2021/04/22	12	745.00	10	741.50	726.00	2	6,844	0.03%
2021/04/21	5	714.00	6	718.83	725.00	-1	6,931	-0.01%
2021/04/20	2	714.50	2	715.50	715.00	0	6,989	0.00%
2021/04/19	7	715.71	7	721.43	721.00	0	7,033	0.00%
2021/04/16	0	0.00	1	762.00	731.00	-1	7,048	-0.01%
2021/04/15	2	754.00	1	757.00	750.00	1	7,108	0.01%
2021/04/14	1	754.00	0	0.00	756.00	1	7,234	0.01%
2021/04/12	3	777.33	3.1	777.22	750.00	-0.1	7,378	0.00%
2021/04/09	5	837.00	4	839.25	792.00	1	7,328	0.01%
2021/04/08	1	878.00	0	0.00	880.00	1	7,242	0.01%
2021/04/07	4	880.75	4	882.00	872.00	0	7,215	0.00%
2021/04/06	5	910.00	4	899.25	886.00	1	7,193	0.01%
2021/03/31	4.1	878.31	3	890.33	870.00	1.1	7,138	0.01%
2021/03/30	6	906.00	6	906.83	905.00	0	7,063	0.00%
2021/03/29	12	875.58	11	873.18	889.00	1	6,964	0.01%
2021/03/26	10	840.00	17	847.11	872.00	-7	6,769	-0.10%
2021/03/25	16	786.56	13	788.23	793.00	3	6,581	0.05%
2021/03/24	3	773.00	3	770.67	777.00	0	6,527	0.00%
2021/03/23	4	779.75	6	782.83	774.00	-2	6,484	-0.03%
2021/03/22	5	787.80	4	790.75	766.00	1	6,448	0.02%
2021/03/19	4	787.25	3	789.67	780.00	1	6,378	0.02%
2021/03/18	14	845.63	11	841.36	818.00	3	6,278	0.05%
2021/03/17	7	830.14	7	831.57	847.00	0	6,144	0.00%
2021/03/16	4	777.75	4	781.25	770.00	0	5,955	0.00%
2021/03/15	2	792.00	3	793.00	778.00	-1	5,936	-0.02%
2021/03/12	9	775.89	12	771.50	781.00	-3	5,865	-0.05%
2021/03/11	10	694.90	5	685.60	743.00	5	5,754	0.09%
2021/03/10	8	682.63	6	680.83	676.00	2	5,705	0.04%
2021/03/09	6	660.33	8	665.13	673.00	-2	5,667	-0.04%
2021/03/08	10	668.90	12	670.50	654.00	-2	5,646	-0.04%
2021/03/04	3	637.00	2	641.00	636.00	1	5,672	0.02%
2021/03/03	6	645.83	6	632.83	648.00	0	5,672	0.00%
2021/03/02	1	694.00	4	676.25	646.00	-3	5,630	-0.05%
2021/02/26	6	676.50	5	676.80	662.00	1	5,618	0.02%
2021/02/24	5	738.00	7	740.00	707.00	-2	5,727	-0.03%
2021/02/23	3	748.67	3	759.67	742.00	0	5,844	0.00%
2021/02/22	3	772.00	2	774.50	760.00	1	5,942	0.02%
2021/02/19	7	754.57	7	751.86	750.00	0	5,908	0.00%
2021/02/18	8	768.50	9	764.56	770.00	-1	5,889	-0.02%
2021/02/17	9	720.33	8	721.75	747.00	1	5,819	0.02%
2021/02/05	9	695.00	9	700.78	686.00	0	5,745	0.00%
2021/02/04	6	690.67	5	690.00	694.00	1	5,759	0.02%
2021/02/03	7	689.57	9	699.22	694.00	-2	5,733	-0.03%
2021/02/02	7	688.29	5	689.00	698.00	2	5,688	0.04%
2021/02/01	7	655.14	7	657.57	658.00	0	5,639	0.00%
2021/01/29	10	694.70	9	692.33	669.00	1	5,574	0.02%
2021/01/28	14	728.29	15	724.47	681.00	-1	5,451	-0.02%
2021/01/27	7	681.00	6	682.33	724.00	1	5,249	0.02%
2021/01/26	10	694.20	9	691.56	659.00	1	5,115	0.02%
2021/01/25	11	726.18	12	730.25	703.00	-1	4,995	-0.02%
2021/01/22	1	732.00	1	737.00	750.00	0	4,872	0.00%
2021/01/21	7	642.57	8	633.38	682.00	-1	4,712	-0.02%
2021/01/20	7	608.29	9	618.78	620.00	-2	4,559	-0.04%
2021/01/19	9	626.00	7	630.29	625.00	2	4,498	0.04%
2021/01/18	10	616.10	11	620.45	629.00	-1	4,433	-0.02%
2021/01/15	8	610.13	5	646.00	612.00	3	4,334	0.07%
2021/01/14	11	634.27	12	602.67	638.00	-1	4,174	-0.02%
2021/01/13	2	567.50	2	555.50	583.00	0	4,006	0.00%
2021/01/12	12	530.92	11	536.09	530.00	1	3,913	0.03%
2021/01/08	2	501.75	2	504.75	497.50	0	3,790	0.00%
2021/01/07	3	486.00	3	487.83	495.00	0	3,705	0.00%
2021/01/06	5	467.40	6	471.50	479.50	-1	3,575	-0.03%
2021/01/05	2	443.75	2	440.50	437.00	0	3,391	0.00%
2021/01/04	2	440.75	2	444.00	432.00	0	3,375	0.00%
2020/12/29	1	425.00	0	0.00	424.00	1	3,400	0.03%
2020/12/25	2	405.00	4	403.13	405.00	-2	3,351	-0.06%
2020/12/23	0	0.00	7	396.00	399.50	-7	3,389	-0.21%
2020/12/22	0	0.00	4	388.75	379.50	-4	3,453	-0.12%
2020/12/21	3	389.00	0	0.00	390.50	3	3,498	0.09%
2020/12/17	1	399.00	0	0.00	397.50	1	3,627	0.03%
2020/12/16	5	415.70	4	411.25	407.50	1	3,731	0.03%
2020/12/14	1	405.00	0	0.00	397.50	1	3,829	0.03%
2020/12/10	2	422.00	3	420.83	420.00	-1	3,969	-0.03%
2020/12/09	2	434.00	2	438.50	425.00	0	4,058	0.00%
2020/12/08	1	427.00	2	428.25	430.00	-1	4,043	-0.02%
2020/12/07	3	415.00	3	406.50	413.50	0	4,044	0.00%
2020/12/03	2	421.00	1	418.50	416.00	1	4,058	0.02%
2020/12/02	0	0.00	2	418.00	429.00	-2	4,060	-0.05%
2020/12/01	9	438.67	8	427.38	426.00	1	4,052	0.02%
2020/11/30	7	451.71	7	450.00	456.00	0	4,005	0.00%
2020/11/27	6	427.50	2	432.75	436.00	4	3,909	0.10%
2020/11/25	3	429.50	3	422.00	412.00	0	3,879	0.00%
2020/11/24	4	425.13	4	430.25	423.00	0	3,898	0.00%
2020/11/23	4	448.00	5	445.20	430.50	-1	3,863	-0.03%
2020/11/20	8	417.31	9	413.78	430.00	-1	3,732	-0.03%
2020/11/19	8	388.75	7	385.14	392.50	1	3,611	0.03%
2020/11/18	4	368.75	4	368.38	370.50	0	3,550	0.00%
2020/11/17	3	367.00	2	365.25	358.00	1	3,563	0.03%
2020/11/16	6	365.92	8	364.31	371.50	-2	3,583	-0.06%
2020/11/13	2	344.25	4	348.88	356.50	-2	3,617	-0.06%
2020/11/12	14	351.64	10	349.65	345.00	4	3,616	0.11%
2020/11/11	0	0.00	2	344.00	340.50	-2	3,598	-0.06%
2020/11/10	4	340.75	2	352.00	331.50	2	3,596	0.06%
2020/11/09	1	342.00	3	350.50	358.50	-2	3,548	-0.06%
2020/11/06	1	343.00	2	331.75	326.00	-1	3,483	-0.03%
2020/11/02	1	297.00	0	0.00	298.50	1	3,539	0.03%
2020/10/27	0	0.00	1	297.00	314.50	-1	3,754	-0.03%
2020/10/21	0	0.00	2	317.25	315.50	-2	4,024	-0.05%
2020/10/16	1	309.50	0	0.00	310.00	1	4,180	0.02%
2020/10/15	1	326.50	0	0.00	323.00	1	4,264	0.02%
2020/10/12	0	0.00	1	341.50	331.00	-1	4,528	-0.02%
2020/10/08	5	346.50	3	349.33	337.50	2	4,608	0.04%
2020/10/07	3	338.33	3	338.83	341.00	0	4,665	0.00%
2020/10/06	2	336.00	1	342.00	332.00	1	4,726	0.02%
2020/10/05	1	333.50	2	334.75	335.00	-1	4,736	-0.02%
2020/09/29	1	333.50	1	324.50	321.50	0	4,685	0.00%
2020/09/25	3	330.50	3	328.00	333.50	0	4,594	0.00%
2020/09/24	2	347.25	1	354.00	342.00	1	4,515	0.02%
2020/09/23	2	369.00	2	370.75	360.00	0	4,459	0.00%
2020/09/22	1	372.50	0	0.00	357.00	1	4,378	0.02%
2020/09/21	1	385.00	2	387.00	385.00	-1	4,312	-0.02%
2020/09/18	4	368.25	4	366.38	375.00	0	4,200	0.00%
2020/09/17	1	366.00	0	0.00	354.50	1	4,108	0.02%
2020/09/16	4	357.75	3	356.17	354.00	1	4,166	0.02%
2020/09/15	0	0.00	1	350.00	342.50	-1	4,139	-0.02%
2020/09/14	1	335.50	1	350.50	352.00	0	4,083	0.00%
2020/09/10	3	318.33	4	320.13	315.00	-1	3,934	-0.03%
2020/09/09	1	315.50	0	0.00	325.00	1	3,892	0.03%
2020/09/08	1	318.50	1	318.50	317.00	0	3,867	0.00%
2020/09/04	1	316.00	0	0.00	323.50	1	3,791	0.03%
2020/09/01	2	326.25	1	320.00	320.00	1	3,701	0.03%
2020/08/28	1	321.50	6	322.75	324.50	-5	3,975	-0.13%
2020/08/24	8	339.38	3	340.00	336.00	5	4,121	0.12%
2020/08/19	1	322.50	1	307.00	327.50	0	3,998	0.00%
2020/08/18	1	347.50	0	0.00	332.00	1	3,930	0.03%
2020/08/17	1	381.50	1	385.00	368.50	0	3,923	0.00%
2020/08/12	0	0.00	1	397.50	385.50	-1	3,925	-0.03%
2020/08/10	1	439.50	0	0.00	436.50	1	3,890	0.03%
2020/08/06	1	481.00	1	458.00	452.50	0	3,889	0.00%
2020/08/05	2	441.50	2	444.00	451.00	0	3,848	0.00%
2020/08/04	3	443.67	3	441.50	436.50	0	3,860	0.00%
2020/07/30	6	436.50	6	425.00	436.50	0	3,767	0.00%
2020/07/29	3	398.83	3	402.00	410.50	0	3,650	0.00%
2020/07/28	2	395.50	2	376.00	373.50	0	3,960	0.00%
2020/07/27	3	401.83	3	406.00	409.00	0	4,160	0.00%
2020/07/24	2	401.00	3	400.00	405.00	-1	4,314	-0.02%
2020/07/23	2	424.00	2	428.50	421.50	0	4,535	0.00%
2020/07/22	1	419.00	1	422.00	426.50	0	4,728	0.00%
2020/07/20	3	376.67	2	382.00	383.00	1	4,981	0.02%
2020/07/16	4	398.38	4	398.00	413.50	0	4,993	0.00%
2020/07/15	1	446.00	1	447.00	394.50	0	4,923	0.00%
2020/07/14	0	0.00	1	436.50	436.50	-1	4,931	-0.02%
2020/07/13	3	463.00	3	456.50	485.00	0	4,890	0.00%
2020/07/10	3	465.17	0	0.00	441.00	3	4,899	0.06%
2020/07/08	0	0.00	5	461.00	490.00	-5	5,021	-0.10%
2020/07/07	1	495.00	0	0.00	495.00	1	5,062	0.02%
2020/07/01	0	0.00	5	420.00	420.00	-5	5,353	-0.09%
2020/06/23	1	448.50	1	453.00	453.50	0	5,529	0.00%
2020/06/22	1	384.00	1	389.00	412.50	0	5,502	0.00%
2020/06/18	0	0.00	0	343.00	341.00	0	5,510	0.00%
2020/06/11	0	0.00	10	302.00	280.00	-10	5,791	-0.17%
2020/06/10	0	0.00	10	289.00	291.00	-10	5,875	-0.17%
2020/06/09	0	0.00	16	280.00	284.00	-16	5,953	-0.27%
2020/06/05	26	273.06	1	273.00	271.50	25	6,129	0.41%
2020/06/04	32	286.70	9	285.44	286.50	23	6,105	0.38%
2020/06/03	14	262.39	4	271.38	273.50	10	5,949	0.17%
2020/06/02	0	0.00	10	244.95	249.00	-10	5,800	-0.17%
2020/06/01	1	210.00	1	221.50	226.50	0	5,834	0.00%
2020/05/29	1	208.00	1	206.00	206.00	0	5,830	0.00%
2020/05/28	0	0.00	2	207.00	215.00	-2	5,847	-0.03%
2020/05/27	0	0.00	1	211.50	205.50	-1	5,907	-0.02%
2020/05/26	1	207.00	0	0.00	207.00	1	5,975	0.02%
2020/05/21	1	210.50	12	207.42	215.00	-11	6,264	-0.18%
2020/05/20	1	218.50	1	216.00	216.50	0	6,313	0.00%
2020/05/19	1	228.00	21	224.81	216.00	-20	6,431	-0.31%
2020/05/15	3	233.50	0	0.00	238.00	3	6,413	0.05%
2020/05/14	6	228.58	17	228.00	226.00	-11	6,430	-0.17%
2020/05/13	0	0.00	15	216.80	219.50	-15	6,444	-0.23%
2020/05/12	1	208.00	16	210.56	212.00	-15	6,472	-0.23%
2020/05/11	0	0.00	19	193.84	207.50	-19	6,477	-0.29%
2020/05/08	3	204.33	10	237.30	197.00	-7	6,490	-0.11%
2020/05/07	1	210.00	3	213.00	218.50	-2	6,493	-0.03%
2020/05/05	8	196.63	5	195.00	194.00	3	6,543	0.05%
2020/05/04	27	197.33	18	200.58	195.00	9	6,577	0.14%
2020/04/30	10	185.45	29	193.02	195.00	-19	6,222	-0.31%
2020/04/29	16	170.53	8	173.69	177.50	8	6,001	0.13%
2020/04/28	38	168.62	13	167.42	167.50	25	5,858	0.43%
2020/04/27	37	150.07	25	153.52	159.50	12	5,622	0.21%
2020/04/24	6	137.00	3	142.00	145.00	3	5,461	0.05%
2020/04/23	5	130.20	8	132.19	134.00	-3	5,351	-0.06%
2020/04/22	5	123.80	16	120.88	129.50	-11	5,160	-0.21%
2020/04/21	52	122.44	13	120.27	118.00	39	5,121	0.76%
2020/04/20	3	123.17	2	123.00	124.00	1	5,082	0.02%
2020/04/17	9	123.00	5	123.80	126.00	4	5,033	0.08%
2020/04/16	1	121.00	1	121.00	121.50	0	4,954	0.00%
2020/04/15	16	117.19	2	119.00	116.00	14	4,911	0.29%
2020/04/14	2	111.50	1	112.00	114.00	1	4,824	0.02%
2020/04/13	1	105.00	0	0.00	104.00	1	4,782	0.02%
2020/04/10	0	0.00	1	100.00	97.70	-1	4,690	-0.02%
2020/04/09	13	99.43	2	99.00	97.50	11	4,661	0.24%
2020/04/08	6	97.22	6	95.70	101.50	0	4,632	0.00%
2020/04/07	1	94.70	2	94.50	92.60	-1	4,535	-0.02%
2020/04/06	3	92.23	2	92.15	93.00	1	4,479	0.02%
2020/03/31	1	88.90	0	0.00	87.50	1	4,429	0.02%
2020/03/30	3	85.20	3	85.13	86.20	0	4,410	0.00%
2020/03/27	1	92.70	1	87.20	87.50	0	4,383	0.00%
2020/03/25	0	0.00	1	91.60	87.00	-1	4,228	-0.02%
2020/03/20	2	78.40	12	78.22	81.60	-10	4,129	-0.24%
2020/03/19	1	82.10	0	0.00	74.20	1	4,055	0.02%
2020/03/18	8	84.96	9	84.13	82.40	-1	4,028	-0.02%
2020/03/17	7	86.90	21	89.83	83.10	-14	3,969	-0.35%
2020/03/16	10	98.13	9	100.02	90.10	1	3,909	0.03%
2020/03/13	3	97.50	2	99.35	98.20	1	3,824	0.03%
2020/03/12	10	111.00	0	0.00	107.00	10	3,756	0.27%
2020/03/11	2	124.50	0	0.00	118.00	2	3,677	0.05%
2020/03/10	5	128.60	6	125.50	131.00	-1	3,706	-0.03%
2020/03/09	5	133.70	5	130.50	124.50	0	3,694	0.00%
2020/03/05	2	136.00	2	134.00	135.00	0	3,624	0.00%
2020/03/03	1	134.00	1	135.50	133.00	0	3,506	0.00%
2020/02/27	1	129.00	1	134.00	126.50	0	3,322	0.00%
2020/02/26	19	139.58	7	141.29	137.50	12	3,207	0.37%
2020/02/25	6	130.17	7	132.57	138.00	-1	2,929	-0.03%
2020/02/24	4	122.75	4	123.00	125.50	0	2,808	0.00%
2020/02/21	3	126.00	3	128.67	126.50	0	2,754	0.00%
2020/02/20	6	120.67	6	122.33	123.00	0	2,624	0.00%
2020/02/19	2	116.00	2	116.50	116.00	0	2,460	0.00%
2020/02/18	3	118.33	3	116.17	115.00	0	2,434	0.00%
2020/02/13	1	104.00	1	108.50	105.50	0	2,239	0.00%
2020/02/06	1	121.50	1	119.50	123.50	0	1,907	0.00%
2020/02/05	1	120.50	1	118.00	118.50	0	1,842	0.00%
2020/02/04	1	109.50	9	112.22	111.50	-8	1,758	-0.45%
2020/02/03	12	107.54	9	106.67	111.50	3	1,721	0.17%
2020/01/31	14	105.79	9	106.11	109.00	5	1,672	0.30%
2020/01/20	15	119.00	0	0.00	122.00	15	1,545	0.97%
2020/01/17	0	0.00	15	116.00	118.50	-15	1,446	-1.04%
2019/12/20	0	0.00	1	80.00	83.70	-1	729	-0.14%
2019/12/17	0	0.00	1	87.10	91.50	-1	665	-0.15%
2019/12/16	1	86.00	0	0.00	84.80	1	633	0.16%
2019/12/13	1	84.50	0	0.00	82.90	1	617	0.16%
2019/12/11	1	80.20	0	0.00	84.40	1	577	0.17%
2019/12/10	13	78.54	5	79.34	79.40	8	545	1.47%
2019/12/09	1	80.00	11	80.62	80.20	-10	527	-1.90%
2019/12/06	2	79.95	3	80.67	79.50	-1	504	-0.20%
2019/12/05	1	65.80	2	67.65	75.10	-1	469	-0.21%
2019/12/04	1	68.00	0	0.00	68.30	1	351	0.28%
2019/11/29	0	0.00	1	53.10	53.10	-1	164	-0.61%
2019/10/31	0	0.00	1	46.50	46.00	-1	158	-0.63%
2019/10/17	1	48.30	0	0.00	48.40	1	149	0.67%
2019/10/08	0	0.00	1	47.20	46.50	-1	139	-0.72%
2019/09/25	1	46.50	0	0.00	45.50	1	129	0.77%
2019/09/24	2	48.30	0	0.00	47.00	2	125	1.59%
2019/08/20	1	44.90	1	43.90	43.00	0	86	0.00%
2019/04/23	1	44.60	0	0.00	44.55	1	274	0.36%
2019/02/12	1	48.35	3	48.47	49.15	-2	252	-0.79%
2019/02/11	1	48.40	1	48.30	48.30	0	250	0.00%
2019/01/29	2	48.95	0	0.00	48.70	2	251	0.79%
2019/01/28	1	50.10	1	49.35	49.35	0	252	0.00%
2019/01/25	1	50.50	1	50.00	50.00	0	257	0.00%
2019/01/23	0	0.00	2	50.30	50.80	-2	259	-0.77%
2019/01/18	6	50.23	4	51.00	49.50	2	229	0.87%
2018/06/12	0	0.00	2	88.60	88.70	-2	1,082	-0.18%
2018/05/28	0	0.00	1	90.50	90.60	-1	1,471	-0.07%
2018/05/24	0	0.00	1	90.10	90.30	-1	1,517	-0.07%
2018/05/21	4	92.18	4	91.48	90.80	0	1,528	0.00%
2018/05/17	0	0.00	5	88.80	88.10	-5	1,508	-0.33%
2018/05/14	3	86.57	3	87.20	86.00	0	1,530	0.00%
2018/05/11	1	83.80	0	0.00	83.00	1	1,528	0.07%
2018/04/12	4	91.63	0	0.00	90.90	4	1,512	0.26%
2018/04/09	2	100.50	0	0.00	98.00	2	1,507	0.13%
2018/03/30	4	106.25	5	105.60	102.00	-1	1,542	-0.06%
2018/03/26	3	101.50	4	100.75	102.50	-1	1,626	-0.06%
2018/03/23	5	100.16	6	98.63	97.80	-1	1,592	-0.06%
2018/03/22	1	105.00	0	0.00	105.00	1	1,547	0.06%
2018/03/21	3	117.83	3	119.50	116.50	0	1,499	0.00%
2018/03/20	10	119.30	10	119.30	117.00	0	1,455	0.00%
2018/03/19	11	116.50	7	117.93	118.00	4	1,420	0.28%
2018/03/15	0	0.00	2	106.00	107.00	-2	1,255	-0.16%
2018/03/14	2	102.00	0	0.00	102.00	2	1,223	0.16%
2018/03/09	0	0.00	2	112.00	101.50	-2	1,174	-0.17%
2018/03/08	2	103.00	2	108.00	108.50	0	1,083	0.00%
2018/03/07	2	99.00	0	0.00	99.00	2	1,046	0.19%
2018/03/06	0	0.00	1	100.50	101.50	-1	995	-0.10%
2018/02/27	1	96.50	0	0.00	94.40	1	913	0.11%