愛普* (6531)-兆豐-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
365.5
漲跌
▲11.5
漲幅
+3.25%
成交量
1,890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－兆豐-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

兆豐-台中券商分點個股進出
兆豐-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
2024/04/24	4	362.25	5	363.70	365.50	-1	4,013	-0.02%
2024/04/23	3.1	351.60	3.8	351.41	354.00	-0.7	4,086	-0.02%
2024/04/22	8	352.31	6	345.33	345.00	2	4,172	0.05%
2024/04/19	10	368.00	4	371.88	360.50	6	4,317	0.14%
2024/04/18	5	379.70	2	385.50	383.00	3	4,479	0.07%
2024/04/17	15	382.87	11	383.18	383.00	4	4,559	0.09%
2024/04/16	8.2	368.84	7	380.64	384.00	1.2	4,578	0.03%
2024/04/15	0	0.00	22	378.48	376.50	-22	4,570	-0.48%
2024/04/12	3	392.50	2	388.50	388.00	1	4,622	0.02%
2024/04/11	1	396.50	1	401.50	395.00	0	4,776	0.00%
2024/04/10	4	398.00	3	396.33	398.50	1	4,801	0.02%
2024/04/09	4	397.88	13	396.96	395.00	-9	4,875	-0.18%
2024/04/08	6	409.92	1	402.00	402.00	5	4,896	0.10%
2024/04/03	2	409.50	3	414.67	412.00	-1	4,898	-0.02%
2024/04/02	12	409.33	10	410.60	408.00	2	4,923	0.04%
2024/04/01	3	406.67	4	410.75	408.00	-1	4,955	-0.02%
2024/03/29	1	401.50	2	397.75	401.50	-1	4,973	-0.02%
2024/03/28	3	391.33	3	388.00	388.00	0	4,987	0.00%
2024/03/27	3	395.00	0	0.00	392.00	3	5,034	0.06%
2024/03/26	3.2	405.79	1	412.00	394.00	2.2	5,043	0.04%
2024/03/25	3.1	407.23	1	415.00	405.00	2.1	5,038	0.04%
2024/03/22	2	405.50	6	406.17	405.00	-4	5,059	-0.08%
2024/03/21	1	405.00	1	405.40	405.50	0	5,066	0.00%
2024/03/20	4	403.50	2	395.00	395.00	2	5,142	0.04%
2024/03/19	4	406.88	4	404.38	402.50	0	5,223	0.00%
2024/03/18	5.1	406.67	4	409.50	407.00	1.1	5,232	0.02%
2024/03/15	2	404.25	2	407.25	406.00	0	5,327	0.00%
2024/03/14	7.1	404.77	4	412.00	404.50	3.1	5,365	0.06%
2024/03/13	7	417.93	2	406.25	405.00	5	5,337	0.09%
2024/03/12	20.2	436.16	13	432.65	431.50	7.2	5,314	0.14%
2024/03/11	9	439.83	8.5	444.80	443.00	0.5	5,379	0.01%
2024/03/08	3	435.67	3	431.00	431.00	0	5,373	0.00%
2024/03/07	19	444.74	17	437.29	435.00	2	5,403	0.04%
2024/03/06	15.2	466.67	16.2	455.85	450.00	-1	5,385	-0.02%
2024/03/05	10	484.50	7	487.50	490.00	3	5,289	0.06%
2024/03/04	3	499.00	0.1	497.00	491.50	2.9	5,354	0.05%
2024/03/01	4	471.00	10	476.00	477.50	-6	5,262	-0.11%
2024/02/29	2.2	441.77	6	446.92	455.00	-3.8	5,158	-0.07%
2024/02/27	7.1	439.48	6	441.75	438.00	1.1	5,104	0.02%
2024/02/26	8.3	438.42	10	438.65	436.50	-1.8	5,085	-0.03%
2024/02/23	14.1	444.63	13.4	443.15	439.50	0.7	5,116	0.01%
2024/02/22	17.3	460.14	10	450.20	450.00	7.3	5,122	0.14%
2024/02/21	4.3	468.86	6	464.67	464.00	-1.7	5,064	-0.03%
2024/02/20	5	474.80	8	478.25	470.50	-3	5,206	-0.06%
2024/02/19	15.2	474.67	3	470.00	470.00	12.2	5,224	0.23%
2024/02/16	9	483.89	5	480.50	480.00	4	5,375	0.07%
2024/02/15	20.1	483.74	10	483.65	483.50	10.1	5,427	0.19%
2024/02/05	13	500.08	9	500.78	497.00	4	5,456	0.07%
2024/02/02	1	529.00	1	525.00	518.00	0	5,458	0.00%
2024/02/01	20	518.30	17	516.71	517.00	3	5,464	0.05%
2024/01/31	2	524.50	2	529.50	523.00	0	5,549	0.00%
2024/01/30	6	519.67	6	522.67	523.00	0	5,604	0.00%
2024/01/29	6	490.00	6.1	498.61	519.00	-0.1	5,712	0.00%
2024/01/26	3	493.50	3	493.83	490.50	0	5,994	0.00%
2024/01/25	6.2	497.07	7	495.21	494.00	-0.9	6,221	-0.01%
2024/01/24	18.1	509.44	17.1	499.04	498.00	1.1	6,216	0.02%
2024/01/23	4.1	523.90	5	527.00	520.00	-0.9	6,214	-0.01%
2024/01/22	12	527.42	12	532.42	526.00	0	6,250	0.00%
2024/01/19	11	519.91	93	522.74	519.00	-82	6,245	-1.31%
2024/01/18	8	521.25	30.1	530.96	516.00	-22.1	6,244	-0.35%
2024/01/17	9.1	531.76	58	537.55	534.00	-49	6,280	-0.78%
2024/01/16	13	538.08	60	540.82	544.00	-47	6,243	-0.75%
2024/01/15	65	544.88	18.3	530.51	539.00	46.8	6,189	0.76%
2024/01/12	8.1	511.27	6	518.00	514.00	2.1	6,097	0.03%
2024/01/11	6	493.00	8	495.38	497.50	-2	5,954	-0.03%
2024/01/10	3	484.00	23	486.26	489.00	-20	5,980	-0.33%
2024/01/09	4	485.25	22	487.55	485.00	-18	6,081	-0.30%
2024/01/08	5	488.60	14	487.46	484.50	-9	6,191	-0.15%
2024/01/05	4	489.25	6	484.00	498.00	-2	6,207	-0.03%
2024/01/04	12	466.13	9	465.39	467.00	3	6,150	0.05%
2024/01/03	8	467.13	5	466.10	472.00	3	6,226	0.05%
2024/01/02	8.1	463.74	6.1	461.82	459.50	2	6,177	0.03%
2023/12/28	5	465.80	54	465.11	465.50	-49	6,290	-0.78%
2023/12/27	6	468.25	37	467.31	472.00	-31	6,397	-0.48%
2023/12/26	11	463.59	34	461.04	462.00	-23	6,452	-0.36%
2023/12/25	2	455.50	1	462.50	456.50	1	6,524	0.02%
2023/12/22	1	446.00	8	452.75	457.50	-7	6,603	-0.11%
2023/12/21	5	435.40	6	440.08	444.00	-1	6,757	-0.01%
2023/12/20	6	441.17	5	441.50	439.00	1	6,967	0.01%
2023/12/19	8	442.06	58	440.29	439.00	-50	7,147	-0.70%
2023/12/18	6	452.50	15	454.50	449.50	-9	7,374	-0.12%
2023/12/15	10	462.20	10	461.35	452.50	0	7,559	0.00%
2023/12/14	3	457.17	57	457.18	460.50	-54	7,734	-0.70%
2023/12/13	3	442.33	4	445.63	446.00	-1	7,865	-0.01%
2023/12/12	4	440.25	37	447.51	443.50	-33	8,084	-0.41%
2023/12/11	10	434.55	7	430.57	430.00	3	8,065	0.04%
2023/12/08	7	440.86	4	446.63	440.50	3	8,053	0.04%
2023/12/07	10	432.85	47	435.03	436.00	-37	8,039	-0.46%
2023/12/06	22	445.20	33	445.48	436.50	-11	8,040	-0.14%
2023/12/05	8	452.50	9	452.44	452.00	-1	8,017	-0.01%
2023/12/04	20	467.98	40	474.34	460.00	-20	8,050	-0.25%
2023/12/01	9	468.39	20	468.60	469.00	-11	8,097	-0.14%
2023/11/30	12	467.75	5	468.90	468.00	7	8,371	0.08%
2023/11/29	13	453.88	13.1	455.44	471.00	-0.1	8,353	0.00%
2023/11/28	12.1	437.47	9	438.67	444.50	3.1	8,260	0.04%
2023/11/27	15	438.87	132	437.26	430.50	-117	8,247	-1.42%	大賣/鉅額交易
2023/11/24	7	444.86	5	447.40	447.00	2	8,267	0.02%
2023/11/22	54	455.12	6	452.58	452.50	48	8,260	0.58%
2023/11/21	32	451.63	11	454.09	447.50	21	8,236	0.25%
2023/11/20	9	452.39	14	451.43	449.50	-5	8,221	-0.06%
2023/11/17	210	448.52	12	448.68	456.00	198	8,215	2.41%	大買/鉅額交易
2023/11/16	3	436.50	2	431.50	435.00	1	8,146	0.01%
2023/11/15	265	451.60	11	450.91	444.00	254	8,111	3.13%	大買/鉅額交易
2023/11/14	7	429.64	5	425.40	432.50	2	7,988	0.03%
2023/11/13	13	418.85	60	418.39	422.00	-47	7,990	-0.59%
2023/11/10	16	406.75	64	404.35	409.50	-48	7,913	-0.61%
2023/11/09	7	410.21	7	413.29	410.00	0	7,901	0.00%
2023/11/08	7	413.21	15	412.87	411.00	-8	7,892	-0.10%
2023/11/07	7	418.79	56	416.35	420.00	-49	7,807	-0.63%
2023/11/06	8	411.38	65	409.69	416.00	-57	7,822	-0.73%
2023/11/03	9	400.00	73	404.46	410.00	-64	7,733	-0.83%
2023/11/02	107	393.55	17.1	391.09	397.50	89.9	7,425	1.21%	大買/
2023/11/01	6.1	360.67	4.1	363.62	361.50	2	7,250	0.03%
2023/10/31	9	373.28	10	371.25	357.00	-1	7,338	-0.01%
2023/10/30	12	368.75	3.3	370.27	375.50	8.7	7,436	0.12%
2023/10/27	24	366.52	23.1	361.76	361.50	0.9	7,542	0.01%
2023/10/26	18.1	374.86	19	373.03	368.00	-1	7,878	-0.01%
2023/10/25	4	381.63	15.1	382.79	382.50	-11.1	8,188	-0.14%
2023/10/24	20	365.63	20	366.68	368.50	0	8,301	0.00%
2023/10/23	5	372.60	7	368.86	366.00	-2	8,311	-0.02%
2023/10/20	22.3	365.31	18.3	370.81	377.50	4	8,316	0.05%
2023/10/19	21.3	368.89	16	371.09	374.50	5.3	8,260	0.06%
2023/10/18	12.1	372.42	116	375.52	370.00	-104	8,229	-1.26%	大賣/鉅額交易
2023/10/17	2.1	378.59	2	382.50	383.00	0.1	8,177	0.00%
2023/10/16	11	376.36	11	372.95	372.50	0	8,093	0.00%
2023/10/13	6	385.50	23.1	387.98	390.00	-17.1	7,975	-0.21%
2023/10/12	9	381.28	7	383.71	389.50	2	7,929	0.03%
2023/10/11	12	378.92	14	381.86	372.00	-2	7,905	-0.03%
2023/10/06	11	380.77	4	383.13	379.00	7	7,881	0.09%
2023/10/05	1	380.00	1	388.50	383.50	0	7,902	0.00%
2023/10/04	10	380.35	14.1	382.08	386.00	-4.1	7,885	-0.05%
2023/10/03	4.1	388.60	39	396.99	387.50	-34.9	7,826	-0.45%
2023/10/02	19	392.95	13	394.50	396.00	6	7,716	0.08%
2023/09/28	43.2	387.57	26	384.52	383.00	17.2	7,663	0.22%
2023/09/27	2	385.25	4.1	386.88	392.00	-2.1	7,630	-0.03%
2023/09/26	32	390.13	91.4	397.17	385.50	-59.4	7,582	-0.78%
2023/09/25	6	390.17	9	391.06	395.50	-3	7,406	-0.04%
2023/09/22	10	376.20	7	377.29	386.00	3	7,204	0.04%
2023/09/21	13	373.50	15	375.87	382.00	-2	7,053	-0.03%
2023/09/20	317	374.30	66.1	366.57	373.50	250.9	6,807	3.69%	大買/鉅額交易
2023/09/19	22	370.68	198	360.32	360.50	-176	6,628	-2.66%	大賣/鉅額交易
2023/09/18	168	375.55	24	368.40	371.50	144	6,398	2.25%	大買/鉅額交易
2023/09/15	171	363.63	11.4	360.66	363.00	159.7	6,188	2.58%	大買/鉅額交易
2023/09/14	6	342.75	6	339.50	348.00	0	5,976	0.00%
2023/09/13	6.4	328.39	0	0.00	331.50	6.4	5,888	0.11%
2023/09/12	3	323.83	2	327.25	327.00	1	5,869	0.02%
2023/09/11	21.1	328.44	2	335.25	325.50	19.1	5,939	0.32%
2023/09/08	6	343.67	7	343.70	339.00	-1	5,925	-0.02%
2023/09/07	6	352.17	8	352.88	350.00	-2	5,965	-0.03%
2023/09/06	8	356.25	13	357.92	351.50	-5	5,970	-0.08%
2023/09/05	11	360.69	9	368.50	354.00	2	5,888	0.03%
2023/09/01	8	330.00	0	0.00	321.00	8	5,696	0.14%
2023/08/31	0	0.00	10	330.15	328.00	-10	5,764	-0.17%
2023/08/30	3	329.00	7	330.14	330.50	-4	5,788	-0.07%
2023/08/29	4	317.13	7	318.57	321.50	-3	5,893	-0.05%
2023/08/28	2	321.00	1	321.00	321.00	1	6,021	0.02%
2023/08/25	7	328.64	14	327.18	327.00	-7	6,389	-0.11%
2023/08/24	4.4	338.70	0	0.00	328.50	4.4	6,525	0.07%
2023/08/23	2	325.02	7	323.07	332.00	-5	6,597	-0.08%
2023/08/22	6	334.57	4	333.38	329.00	2	6,661	0.03%
2023/08/21	4	320.39	4	324.13	322.00	0	6,737	0.00%
2023/08/18	38	326.22	13.1	323.51	315.50	24.9	6,747	0.37%
2023/08/17	2	329.00	1	333.50	334.00	1	6,739	0.01%
2023/08/16	16	316.97	12	320.09	321.00	4	6,719	0.06%
2023/08/15	3	322.03	1	323.00	317.50	2	6,849	0.03%
2023/08/14	16	314.01	15	315.70	314.50	1	6,979	0.01%
2023/08/11	1	327.65	7	328.79	325.50	-6	6,961	-0.09%
2023/08/10	1	339.50	12	341.58	327.00	-11	6,969	-0.16%
2023/08/09	2	352.50	4	351.25	345.00	-2	6,893	-0.03%
2023/08/08	5	357.40	6	353.58	351.00	-1	6,853	-0.01%
2023/08/07	9	353.59	1	350.50	356.00	8	6,835	0.12%
2023/08/04	5	346.39	3	346.33	343.00	2	6,781	0.03%
2023/08/02	13.1	365.48	7	361.50	348.00	6.1	6,690	0.09%
2023/08/01	12	387.67	15	380.03	386.50	-3	6,568	-0.05%
2023/07/31	4	391.13	13	382.92	381.50	-9	6,503	-0.14%
2023/07/28	19.1	355.60	14.1	377.76	379.50	5	6,140	0.08%
2023/07/27	8	332.94	15	335.07	345.00	-7	5,791	-0.12%
2023/07/26	7	310.86	13	311.62	314.00	-6	5,613	-0.11%
2023/07/25	3	310.33	12	310.96	310.50	-9	5,615	-0.16%
2023/07/24	5	300.92	0	0.00	300.00	5	5,623	0.09%
2023/07/21	6	297.08	0	0.00	307.50	6	5,689	0.11%
2023/07/20	4	310.38	2	305.50	305.50	2	5,775	0.03%
2023/07/19	2	315.75	2.1	314.43	316.50	-0.1	5,780	0.00%
2023/07/18	1	316.00	2.2	314.77	308.50	-1.2	5,807	-0.02%
2023/07/17	6	312.75	2.1	311.50	316.50	3.9	5,838	0.07%
2023/07/14	5	318.35	17	317.59	315.00	-12	5,845	-0.20%
2023/07/13	8.1	323.01	4.6	324.63	324.50	3.5	5,826	0.06%
2023/07/12	3	317.72	1	315.50	316.00	2	5,775	0.04%
2023/07/11	0	327.00	7	322.07	320.50	-7	5,785	-0.12%
2023/07/10	1.1	320.95	4	318.13	321.00	-2.9	5,805	-0.05%
2023/07/07	4	307.63	1	311.50	310.00	3	5,846	0.05%
2023/07/06	14.1	320.93	10	316.55	315.00	4.1	5,865	0.07%
2023/07/05	2.1	320.46	2	316.25	323.50	0.1	5,874	0.00%
2023/07/04	1.1	303.68	2	310.50	316.00	-0.9	5,886	-0.01%
2023/07/03	6	300.28	16	301.84	301.00	-10	5,901	-0.17%
2023/06/30	2	300.75	7	302.29	304.00	-5	5,996	-0.08%
2023/06/29	0	0.00	2	299.25	300.00	-2	6,035	-0.03%
2023/06/28	19	291.05	2.1	290.57	291.00	17	6,079	0.28%
2023/06/27	11	294.95	12	294.05	292.50	-1	6,179	-0.02%
2023/06/26	3	298.22	2	298.50	296.50	1	6,191	0.02%
2023/06/21	6	315.12	0	0.00	311.50	6	6,270	0.10%
2023/06/20	5.1	324.54	2	335.50	322.50	3.1	6,406	0.05%
2023/06/19	12	334.00	1.4	334.07	332.50	10.6	6,509	0.16%
2023/06/16	6	333.83	33.1	333.52	331.50	-27.1	6,804	-0.40%
2023/06/15	19	340.34	3.1	339.03	337.50	15.9	7,098	0.22%
2023/06/14	7	332.58	3	335.00	332.00	4	7,290	0.06%
2023/06/13	23	341.00	2	340.75	337.00	21	7,439	0.28%
2023/06/12	16.1	333.06	3.2	334.59	333.00	12.9	7,583	0.17%
2023/06/09	2	330.00	4	328.00	325.50	-2	7,642	-0.03%
2023/06/08	8.1	333.65	3	329.33	323.50	5.1	7,780	0.07%
2023/06/07	10	339.40	23	340.09	339.00	-13	7,849	-0.17%
2023/06/06	1.1	337.21	7	336.36	337.00	-6	8,050	-0.07%
2023/06/05	13	332.55	13	331.04	328.50	0	8,003	0.00%
2023/06/02	22	347.55	6	345.23	336.00	16	8,006	0.20%
2023/06/01	9	343.82	39.2	340.36	348.50	-30.1	7,925	-0.38%
2023/05/31	42	351.76	48	348.53	340.00	-6	8,057	-0.07%
2023/05/30	12	331.34	5	331.00	332.00	7	7,784	0.09%
2023/05/29	4.1	316.14	25	318.30	328.50	-21	7,820	-0.27%
2023/05/26	24.1	313.91	12.1	321.77	310.50	12	7,933	0.15%
2023/05/25	11	324.64	10	325.50	317.50	1	8,093	0.01%
2023/05/24	0	308.78	0	0.00	314.50	0	8,079	0.00%
2023/05/23	1	308.00	2.5	311.46	310.00	-1.5	8,320	-0.02%
2023/05/22	4.1	308.09	2	310.25	304.50	2.1	8,621	0.02%
2023/05/19	2	310.73	0	0.00	311.50	2	8,783	0.02%
2023/05/18	3	303.17	5.1	297.47	304.50	-2.1	8,778	-0.02%
2023/05/17	1.1	284.05	5	280.50	284.00	-4	8,712	-0.05%
2023/05/16	6	282.58	0	0.00	280.00	6	8,767	0.07%
2023/05/15	1.1	276.51	5	278.50	276.00	-3.9	8,856	-0.04%
2023/05/12	15	277.50	11	280.59	286.00	4	8,969	0.04%
2023/05/11	8	283.31	1	282.50	278.00	7	9,121	0.08%
2023/05/10	2	279.45	0.1	281.50	282.00	2	9,270	0.02%
2023/05/09	14.1	281.01	14	278.00	277.50	0.1	9,322	0.00%
2023/05/08	0	288.00	0	0.00	283.00	0	9,412	0.00%
2023/05/05	0	282.50	0	0.00	283.00	0	9,555	0.00%
2023/05/04	32.1	278.84	0	0.00	276.00	32.1	9,619	0.33%
2023/05/03	16	281.37	21	275.57	275.50	-5	9,693	-0.05%
2023/05/02	13	278.65	17	284.71	283.50	-4	9,732	-0.04%
2023/04/28	13	277.20	45.3	277.44	279.50	-32.2	9,742	-0.33%
2023/04/27	37	272.36	0.2	274.80	273.50	36.8	9,691	0.38%
2023/04/26	4.4	268.91	1	270.00	271.50	3.4	9,643	0.04%
2023/04/25	3.2	279.41	0	0.00	272.00	3.2	9,564	0.03%
2023/04/24	1	293.42	1	295.50	290.50	0	9,456	0.00%
2023/04/21	3.1	294.03	4	301.50	291.00	-0.9	9,423	-0.01%
2023/04/20	0	301.50	0	0.00	301.00	0	9,374	0.00%
2023/04/19	12	309.34	21	303.31	303.50	-9	9,346	-0.10%
2023/04/18	6	313.44	9	312.44	311.50	-3	9,321	-0.03%
2023/04/17	10.1	311.00	11	315.45	315.00	-0.9	9,266	-0.01%
2023/04/14	7	309.02	6	313.58	313.00	1	9,239	0.01%
2023/04/13	15.2	313.41	3	320.00	311.00	12.2	9,183	0.13%
2023/04/12	0	320.50	1	328.00	325.50	-1	9,112	-0.01%
2023/04/11	14.1	325.32	13	320.77	320.00	1.1	9,043	0.01%
2023/04/10	8	329.68	18	326.25	326.00	-10	9,013	-0.11%
2023/04/07	6	323.58	1	326.50	324.50	5	8,947	0.06%
2023/04/06	17	320.41	0	0.00	323.00	17	8,877	0.19%
2023/03/31	2	316.66	3	315.33	324.00	-1	8,813	-0.01%
2023/03/30	2	312.55	1	312.50	310.50	1	8,695	0.01%
2023/03/29	2	306.46	15	308.13	306.00	-13	8,645	-0.15%
2023/03/28	1	317.65	41	324.10	315.00	-40	8,601	-0.46%
2023/03/27	0.1	326.00	5	323.20	316.50	-4.9	8,485	-0.06%
2023/03/24	4.1	333.90	8.7	335.63	325.50	-4.6	8,469	-0.05%
2023/03/23	39	329.81	41	328.54	334.50	-2	8,363	-0.02%
2023/03/22	13	326.31	4.1	329.01	323.50	8.9	8,242	0.11%
2023/03/21	80.1	330.53	77	332.32	325.00	3.1	8,118	0.04%
2023/03/20	48	319.81	55.4	309.69	324.50	-7.4	7,812	-0.09%
2023/03/17	4	303.38	4	306.25	303.50	0	7,499	0.00%
2023/03/16	9	292.06	9	293.39	296.00	0	7,232	0.00%
2023/03/15	8	304.00	8.2	304.02	295.00	-0.2	7,106	0.00%
2023/03/14	17	296.38	24	292.27	289.00	-7	6,909	-0.10%
2023/03/13	11	291.14	16	288.31	297.00	-5	6,875	-0.07%
2023/03/10	8	291.63	8.2	292.85	291.50	-0.2	6,741	0.00%
2023/03/09	11	299.27	14	298.79	295.00	-3	6,660	-0.05%
2023/03/08	4	281.75	1	283.50	283.50	3	6,405	0.05%
2023/03/07	16	282.84	5	282.40	281.50	11	6,414	0.17%
2023/03/06	10	283.50	18	282.50	280.50	-8	6,421	-0.12%
2023/03/03	47	286.03	42	279.12	283.00	5	6,468	0.08%
2023/03/02	5	289.20	2.1	291.24	287.00	2.9	6,412	0.05%
2023/03/01	10	277.50	12	289.96	290.00	-2	6,335	-0.03%
2023/02/24	15	287.90	13.1	282.47	283.00	1.9	6,277	0.03%
2023/02/23	0	0.00	3	278.17	289.50	-3	6,234	-0.05%
2023/02/22	17	267.88	12	264.58	266.50	5	6,186	0.08%
2023/02/21	19	284.68	17.1	282.76	281.50	1.9	6,136	0.03%
2023/02/20	1	281.00	0.2	275.81	280.00	0.8	6,047	0.01%
2023/02/17	7	257.29	4.3	256.05	260.00	2.7	5,796	0.05%
2023/02/16	2	250.25	1	253.00	252.00	1	5,679	0.02%
2023/02/15	5	237.00	1	235.50	235.50	4	5,670	0.07%
2023/02/14	12	245.63	2	248.25	246.00	10	5,652	0.18%
2023/02/13	1	249.00	3	247.50	244.00	-2	5,834	-0.03%
2023/02/10	3	247.83	4	251.50	247.00	-1	5,986	-0.02%
2023/02/09	1	272.00	0	0.00	262.00	1	5,936	0.02%
2023/02/08	3.1	256.94	2	251.87	268.00	1.1	5,802	0.02%
2023/02/07	2	245.50	1	246.39	244.00	1	5,686	0.02%
2023/02/06	0	0.00	1	248.50	245.50	-1	5,694	-0.02%
2023/02/03	4	247.39	5.1	242.78	247.50	-1.1	5,663	-0.02%
2023/02/02	25	224.42	4.1	226.31	233.50	21	5,633	0.37%
2023/02/01	0	0.00	3	211.83	219.00	-3	5,538	-0.05%
2023/01/31	3	208.00	0.1	207.00	210.00	2.9	5,479	0.05%
2023/01/30	0	0.00	0.1	199.00	201.50	-0.1	5,428	0.00%
2023/01/17	1	188.50	1	190.50	187.50	0	5,478	0.00%
2023/01/16	2	187.75	2	186.50	188.50	0	5,568	0.00%
2023/01/13	1	186.50	1	190.50	183.00	0	5,575	0.00%
2023/01/11	1	188.50	1.1	188.50	190.00	-0.1	5,572	0.00%
2023/01/10	0	0.00	1.2	186.40	188.00	-1.2	5,560	-0.02%
2023/01/09	0	0.00	11	186.05	186.50	-11	5,541	-0.20%
2023/01/06	1	181.50	0.2	180.00	182.00	0.8	5,521	0.01%
2023/01/05	0	0.00	0.1	176.00	175.00	-0.1	5,521	0.00%
2023/01/04	0	0.00	2	174.75	176.00	-2	5,547	-0.04%
2023/01/03	2	172.50	0	0.00	174.00	2	5,563	0.04%
2022/12/30	0.1	168.00	0	0.00	165.00	0.1	5,557	0.00%
2022/12/28	0	0.00	1	166.50	166.50	-1	5,593	-0.02%
2022/12/23	10	170.50	0	0.00	170.00	10	5,678	0.18%
2022/12/22	0	0.00	2	170.25	170.00	-2	5,695	-0.04%
2022/12/20	1	179.50	1	181.50	172.00	0	5,756	0.00%
2022/12/19	2	181.00	2	179.50	181.50	0	5,757	0.00%
2022/12/14	11	184.91	11	189.09	190.50	0	5,737	0.00%
2022/12/13	1	187.50	1	189.50	184.50	0	5,696	0.00%
2022/12/09	0	0.00	1	189.00	186.50	-1	5,677	-0.02%
2022/12/08	1.1	189.14	1	191.50	187.00	0.1	5,682	0.00%
2022/12/07	3	191.83	3	195.00	187.50	0	5,668	0.00%
2022/12/06	1	195.50	1	196.00	195.50	0	5,611	0.00%
2022/12/02	1	205.50	1	208.50	209.00	0	5,496	0.00%
2022/12/01	1	207.50	3.1	206.50	206.50	-2.1	5,505	-0.04%
2022/11/30	3	202.67	4.1	200.89	198.00	-1.1	5,487	-0.02%
2022/11/29	4.1	198.16	4	198.50	199.00	0.1	5,520	0.00%
2022/11/28	0	0.00	1.1	204.18	202.00	-1.1	5,519	-0.02%
2022/11/25	7	210.50	2.2	212.23	207.50	4.8	5,661	0.08%
2022/11/24	2	212.50	6.5	210.68	213.50	-4.5	5,546	-0.08%
2022/11/23	2	198.50	2	200.50	199.00	0	5,324	0.00%
2022/11/22	5.6	202.14	2	199.50	197.00	3.6	5,282	0.07%
2022/11/21	4.2	207.24	80.2	207.55	207.00	-76	5,187	-1.47%
2022/11/18	81.1	199.37	10.5	199.30	203.00	70.6	5,054	1.40%
2022/11/16	3	185.67	0.6	184.55	192.50	2.4	4,733	0.05%
2022/11/15	0.5	181.50	0	0.00	180.50	0.5	4,545	0.01%
2022/11/14	0	0.00	2	180.25	179.50	-2	4,463	-0.04%
2022/11/11	4	178.75	0	0.00	175.50	4	4,397	0.09%
2022/11/10	4	174.25	2	174.50	171.00	2	4,261	0.05%
2022/11/09	100	175.99	100	178.20	177.00	0	4,222	0.00%
2022/11/08	2	173.25	3	177.00	169.00	-1	4,037	-0.02%
2022/11/07	0	0.00	0.1	163.49	164.50	-0.1	3,854	0.00%
2022/11/04	1	158.50	2	159.00	158.00	-1	3,799	-0.03%
2022/11/03	0	0.00	2	152.25	159.00	-2	3,761	-0.05%
2022/11/02	1.2	151.33	2.2	152.36	155.50	-1	3,700	-0.03%
2022/11/01	1	149.50	5	149.00	153.00	-4	3,633	-0.11%
2022/10/31	6	144.50	0	0.00	151.00	6	3,568	0.17%
2022/10/28	1	144.00	0	0.00	139.00	1	3,427	0.03%
2022/10/27	2	142.50	0.5	144.00	147.00	1.5	3,392	0.04%
2022/10/25	3	141.50	3	146.00	140.00	0	3,459	0.00%
2022/10/24	0	0.00	60.1	152.00	150.50	-60.1	3,371	-1.78%
2022/10/21	61.1	149.96	0	0.00	146.00	61.1	3,305	1.85%
2022/10/20	0.1	148.00	0	0.00	153.00	0.1	3,310	0.00%
2022/10/18	0.1	152.00	0	0.00	152.50	0.1	3,327	0.00%
2022/10/17	0	0.00	1	143.50	149.00	-1	3,405	-0.03%
2022/10/12	0	0.00	1	144.50	145.50	-1	3,562	-0.03%
2022/10/05	0	160.50	0	0.00	158.50	0	3,665	0.00%
2022/09/30	0	149.50	0	0.00	153.00	0	3,686	0.00%
2022/09/28	0	0.00	1	146.50	146.00	-1	3,721	-0.03%
2022/09/26	0.1	153.00	2	154.50	149.00	-1.9	3,792	-0.05%
2022/09/22	1.1	164.09	1	166.50	166.50	0.1	3,904	0.00%
2022/09/21	0	0.00	1	166.50	168.50	-1	3,906	-0.03%
2022/09/20	0.1	171.00	5	170.00	169.00	-5	3,926	-0.13%
2022/09/16	0.1	173.00	0	0.00	170.50	0.1	3,991	0.00%
2022/09/14	0.2	174.50	0	0.00	174.50	0.2	4,052	0.00%
2022/09/07	2	171.00	2	173.00	171.00	0	4,104	0.00%
2022/09/06	2.3	184.57	0	0.00	178.50	2.3	4,071	0.06%
2022/09/05	6.1	192.84	2	200.25	190.00	4.1	4,054	0.10%
2022/09/02	3	205.17	2	205.75	201.00	1	4,027	0.02%
2022/09/01	21.1	212.52	9.1	212.37	205.50	12	3,975	0.30%
2022/08/31	1	196.50	1	197.50	204.00	0	3,791	0.00%
2022/08/30	0.1	198.00	0	0.00	196.50	0.1	3,878	0.00%
2022/08/26	1	209.50	1	213.50	205.00	0	3,956	0.00%
2022/08/25	1.1	213.23	1	204.00	208.00	0.1	4,060	0.00%
2022/08/24	1	199.50	1	202.50	198.50	0	4,090	0.00%
2022/08/23	0.1	201.00	0	0.00	200.50	0.1	4,129	0.00%
2022/08/19	2	210.75	1	212.50	206.00	1	4,237	0.02%
2022/08/18	1	212.00	1	205.50	209.00	0	4,252	0.00%
2022/08/16	1	208.00	10	204.50	205.00	-9	4,264	-0.21%
2022/08/15	2	205.25	2	206.00	210.00	0	4,273	0.00%
2022/08/12	12	193.42	2.2	197.73	200.00	9.8	4,316	0.23%
2022/08/10	1	186.50	1	188.00	183.00	0	4,331	0.00%
2022/08/09	2	188.00	2	190.50	190.50	0	4,396	0.00%
2022/08/08	0	0.00	10	189.50	189.50	-10	4,566	-0.22%
2022/08/05	1	194.50	1	195.50	193.00	0	4,787	0.00%
2022/08/04	12	189.46	2	187.50	191.50	10	4,911	0.20%
2022/08/03	6	190.17	7	190.86	189.00	-1	4,892	-0.02%
2022/08/02	0.4	192.76	0	0.00	190.50	0.4	4,873	0.01%
2022/08/01	2	205.25	2	207.50	204.00	0	4,837	0.00%
2022/07/29	1	202.50	3	202.33	201.00	-2	4,791	-0.04%
2022/07/28	13	199.69	15	198.97	198.00	-2	4,824	-0.04%
2022/07/27	14	200.43	13	201.92	202.00	1	4,829	0.02%
2022/07/26	1	205.50	8	200.81	199.50	-7	4,878	-0.14%
2022/07/25	2	207.75	2	210.00	210.50	0	4,856	0.00%
2022/07/22	2	214.50	5	213.00	213.00	-3	4,860	-0.06%
2022/07/21	4	216.38	2	217.50	219.00	2	4,805	0.04%
2022/07/20	1	218.50	0	0.00	212.50	1	4,748	0.02%
2022/07/19	2	203.00	2	204.50	203.00	0	4,654	0.00%
2022/07/18	4	211.00	7	208.86	207.50	-3	4,662	-0.06%
2022/07/14	5	200.30	2	194.50	201.50	3	4,559	0.07%
2022/07/13	1	196.50	1	199.50	194.50	0	4,542	0.00%
2022/07/12	11.1	189.18	1	187.50	191.00	10.1	4,551	0.22%
2022/07/11	2	200.75	3	198.67	200.50	-1	4,544	-0.02%
2022/07/08	4	203.00	4	204.13	202.50	0	4,523	0.00%
2022/07/07	3.1	200.58	3	192.17	199.00	0.1	4,484	0.00%
2022/07/06	3	195.67	3	200.67	190.50	0	4,453	0.00%
2022/07/05	2	194.00	1	199.00	198.00	1	4,428	0.02%
2022/07/01	13	195.85	14	196.89	192.50	-1	4,302	-0.02%
2022/06/30	1.1	215.83	0	0.00	209.00	1.1	4,206	0.03%
2022/06/29	1	223.50	1	224.50	227.00	0	4,161	0.00%
2022/06/27	2	232.00	1	231.00	232.50	1	4,141	0.02%
2022/06/24	2	222.50	3	223.50	221.00	-1	4,098	-0.02%
2022/06/23	3	219.00	3	219.67	219.50	0	4,074	0.00%
2022/06/22	1	227.50	0	0.00	216.50	1	4,037	0.02%
2022/06/15	1	272.50	1	275.00	269.50	0	3,963	0.00%
2022/06/14	1	267.50	3	268.83	271.50	-2	3,996	-0.05%
2022/06/13	1.1	276.06	3	278.67	274.00	-1.9	4,007	-0.05%
2022/06/10	3.2	297.50	8	297.88	296.50	-4.8	4,041	-0.12%
2022/06/09	3	303.33	1	307.50	302.00	2	4,034	0.05%
2022/06/08	3	310.67	3	312.83	307.00	0	4,028	0.00%
2022/06/07	4	299.75	6	299.83	302.00	-2	3,963	-0.05%
2022/06/06	4	303.63	4	300.75	297.50	0	3,947	0.00%
2022/06/02	8	313.44	129	313.92	303.50	-121	3,947	-3.07%	大賣/鉅額交易
2022/06/01	133	306.07	6	311.92	321.50	127	3,855	3.29%	大買/鉅額交易
2022/05/31	2	289.75	2	289.00	292.50	0	3,784	0.00%
2022/05/30	2	287.00	2	289.75	291.50	0	3,790	0.00%
2022/05/27	0	0.00	6	279.25	278.50	-6	3,785	-0.16%
2022/05/26	3	273.00	0	0.00	270.00	3	3,826	0.08%
2022/05/25	2	269.50	8	267.94	273.00	-6	3,845	-0.16%
2022/05/24	6	275.00	35	273.01	264.50	-29	3,919	-0.74%
2022/05/23	43	282.97	4	284.63	277.50	39	3,885	1.00%
2022/05/20	5	280.50	3	282.50	278.50	2	3,894	0.05%
2022/05/19	4	277.00	5.5	268.45	276.00	-1.5	3,797	-0.04%
2022/05/18	2	275.00	2	275.25	270.00	0	3,717	0.00%
2022/05/17	9	269.56	6.1	270.31	274.50	2.9	3,696	0.08%
2022/05/16	3.1	280.67	3	290.33	265.50	0.1	3,666	0.00%
2022/05/13	25	282.36	24	283.15	284.00	1	3,560	0.03%
2022/05/12	7.5	271.53	7	267.57	283.00	0.5	3,363	0.01%
2022/05/11	5	251.10	6	250.75	257.50	-1	3,242	-0.03%
2022/05/10	4	244.00	5	240.10	250.00	-1	3,270	-0.03%
2022/05/09	5	242.30	6	240.42	241.00	-1	3,308	-0.03%
2022/05/06	6	245.75	2	249.50	244.00	4	3,311	0.12%
2022/05/05	5	268.60	5	264.10	261.00	0	3,316	0.00%
2022/05/04	3	257.83	5	261.80	256.00	-2	3,295	-0.06%
2022/05/03	4	262.50	4	260.13	264.50	0	3,295	0.00%
2022/04/28	4	243.25	3	240.83	247.00	1	3,425	0.03%
2022/04/27	4	233.25	3	236.17	242.00	1	3,497	0.03%
2022/04/26	2	249.75	2	251.00	247.50	0	3,488	0.00%
2022/04/25	5	253.00	5	256.00	251.50	0	3,576	0.00%
2022/04/22	2	266.50	2	269.75	268.00	0	3,585	0.00%
2022/04/21	1	276.00	1	279.00	279.00	0	3,597	0.00%
2022/04/20	1	272.50	1	275.50	277.50	0	3,613	0.00%
2022/04/19	2	277.25	2	278.75	270.50	0	3,630	0.00%
2022/04/18	3	271.50	3	270.83	274.50	0	3,637	0.00%
2022/04/15	4	269.25	3	273.17	265.00	1	3,629	0.03%
2022/04/13	1	286.50	1	284.00	289.00	0	3,683	0.00%
2022/04/12	4	289.00	3	290.00	285.00	1	3,685	0.03%
2022/04/11	2	294.49	3	288.50	285.50	-1	3,670	-0.03%
2022/04/08	2	309.00	11	309.36	307.50	-9	3,647	-0.25%
2022/04/07	1	317.50	1	318.00	306.00	0	3,643	0.00%
2022/04/06	2	317.50	2	314.50	319.00	0	3,636	0.00%
2022/04/01	12	306.92	2	310.50	321.00	10	3,713	0.27%
2022/03/31	4	315.88	2	318.25	315.00	2	3,702	0.05%
2022/03/30	1	324.50	2	327.25	322.50	-1	3,728	-0.03%
2022/03/29	2	319.50	4	321.13	319.50	-2	3,778	-0.05%
2022/03/28	2.2	316.95	3	318.00	319.50	-0.8	3,812	-0.02%
2022/03/25	4	335.38	4	336.13	330.00	0	3,875	0.00%
2022/03/24	4	332.38	11	331.59	335.00	-7	3,889	-0.18%
2022/03/23	11.2	341.23	0	0.00	335.00	11.2	3,921	0.29%
2022/03/22	0	0.00	1	341.00	335.50	-1	3,911	-0.03%
2022/03/21	4	334.75	4	335.50	334.00	0	3,934	0.00%
2022/03/18	2	323.25	1	327.50	331.50	1	3,965	0.03%
2022/03/17	0	0.00	0.1	335.50	335.00	-0.1	3,950	0.00%
2022/03/16	6	315.58	53	314.83	315.00	-47	3,908	-1.20%
2022/03/15	29.1	311.70	4	314.48	304.00	25.1	3,868	0.65%
2022/03/14	11	333.64	5	338.00	333.00	6	3,819	0.16%
2022/03/11	15	337.67	2	340.25	337.00	13	3,851	0.34%
2022/03/10	4	345.50	13	346.85	348.00	-9	3,898	-0.23%
2022/03/09	2	342.00	2	344.75	335.00	0	3,975	0.00%
2022/03/08	14	343.18	9	342.56	338.00	5	3,974	0.13%
2022/03/07	11.1	346.14	2	345.50	345.50	9.1	3,956	0.23%
2022/03/04	6	371.25	37	366.76	372.50	-31	3,946	-0.79%
2022/03/03	6	383.00	1	385.50	374.50	5	4,001	0.12%
2022/03/02	23	378.59	90	381.58	377.00	-67	4,005	-1.67%
2022/03/01	52	380.30	54	384.00	392.00	-2	4,088	-0.05%
2022/02/25	71.1	364.48	5	358.50	362.00	66.1	4,024	1.64%
2022/02/24	33.2	360.99	1	372.00	343.50	32.2	4,005	0.80%
2022/02/23	2.1	378.05	3	379.83	377.00	-0.9	3,949	-0.02%
2022/02/22	5.2	387.64	4	396.38	376.00	1.2	3,991	0.03%
2022/02/21	3	395.17	2	393.25	397.00	1	3,977	0.03%
2022/02/18	2	387.25	2	388.00	392.00	0	4,015	0.00%
2022/02/17	4.1	395.23	5	396.90	390.00	-0.9	4,078	-0.02%
2022/02/16	3	403.33	2	406.25	401.50	1	4,137	0.02%
2022/02/15	3	399.50	3.2	390.44	395.00	-0.2	4,200	0.00%
2022/02/14	4.3	376.11	3	377.00	377.50	1.3	4,226	0.03%
2022/02/11	3	392.83	1	395.00	391.00	2	4,311	0.05%
2022/02/10	3	404.87	2	409.50	396.50	1	4,501	0.02%
2022/02/09	1.1	416.91	1	407.00	410.00	0.1	4,517	0.00%
2022/02/08	3	401.00	3	404.00	400.50	0	4,537	0.00%
2022/02/07	2	396.00	4	395.75	394.00	-2	4,614	-0.04%
2022/01/26	2	399.02	3	401.67	395.00	-1	4,811	-0.02%
2022/01/25	5	403.20	5	403.30	396.00	0	4,972	0.00%
2022/01/24	6	403.42	6.1	403.96	410.00	-0.1	5,086	0.00%
2022/01/21	13	418.92	11	415.36	405.00	2	5,152	0.04%
2022/01/20	8	443.31	3.1	438.66	445.00	5	5,258	0.09%
2022/01/19	3.2	429.13	4	430.25	428.00	-0.8	5,345	-0.02%
2022/01/18	1	418.00	3	422.67	435.50	-2	5,508	-0.04%
2022/01/17	1	411.50	1	414.00	414.50	0	5,637	0.00%
2022/01/14	3	411.33	3	414.00	411.50	0	5,954	0.00%
2022/01/13	3	424.34	1	426.00	422.00	2	6,140	0.03%
2022/01/12	3	422.33	4	427.13	433.00	-1	6,196	-0.02%
2022/01/11	2	424.78	1	437.50	430.00	1	6,247	0.02%
2022/01/10	2	442.00	4	443.38	445.00	-2	6,396	-0.03%
2022/01/07	3	446.00	2	451.25	436.00	1	6,406	0.02%
2022/01/06	4	456.75	2	463.75	455.00	2	6,392	0.03%
2022/01/05	1	482.50	1	486.00	476.00	0	6,362	0.00%
2022/01/04	2.2	485.32	1	487.00	481.50	1.2	6,387	0.02%
2022/01/03	1	496.50	1	502.00	483.00	0	6,446	0.00%
2021/12/30	2.1	498.52	1	498.50	499.00	1.1	6,486	0.02%
2021/12/29	2	505.50	3	501.00	501.00	-1	6,522	-0.02%
2021/12/28	11	508.00	94	515.65	502.00	-83	6,586	-1.26%
2021/12/27	4	496.25	6	496.00	500.00	-2	6,527	-0.03%
2021/12/24	8	498.19	7	497.79	496.00	1	6,566	0.02%
2021/12/23	17	502.18	11	500.77	499.00	6	6,585	0.09%
2021/12/22	14	491.89	7	489.07	487.00	7	6,636	0.11%
2021/12/21	76	499.87	11	487.05	490.50	65	6,667	0.97%
2021/12/20	5	473.00	3	479.83	471.00	2	6,630	0.03%
2021/12/17	4	481.75	3	484.17	480.50	1	6,627	0.02%
2021/12/16	3	495.83	3	499.17	496.00	0	6,603	0.00%
2021/12/15	5	492.10	3	490.17	493.00	2	6,624	0.03%
2021/12/14	17	482.03	5	484.70	481.00	12	6,610	0.18%
2021/12/13	3	505.67	6	515.67	503.00	-3	6,625	-0.05%
2021/12/10	3	508.67	6	508.50	513.00	-3	6,655	-0.05%
2021/12/09	4	510.74	2	514.00	510.00	2	6,733	0.03%
2021/12/08	4	517.75	9	520.89	514.00	-5	6,765	-0.07%
2021/12/07	14	529.98	66	524.61	513.00	-52	6,754	-0.77%
2021/12/06	1	533.96	5	537.60	530.00	-4	6,728	-0.06%
2021/12/03	56	534.96	12	531.92	546.00	44	6,669	0.66%
2021/12/02	2	516.00	1	520.00	511.00	1	6,555	0.02%
2021/12/01	6.2	508.23	6	511.67	520.00	0.2	6,539	0.00%
2021/11/30	6	518.17	8	516.88	507.00	-2	6,554	-0.03%
2021/11/29	5	490.40	6	497.92	511.00	-1	6,550	-0.02%
2021/11/26	8	497.44	4	499.13	492.00	4	6,532	0.06%
2021/11/25	15	490.87	78	481.76	500.00	-63	6,510	-0.97%
2021/11/24	4	512.01	3	521.00	512.00	1	6,396	0.02%
2021/11/23	10	517.90	7	522.14	515.00	3	6,404	0.05%
2021/11/22	7	513.86	24	513.50	512.00	-17	6,408	-0.27%
2021/11/19	8	531.75	11	532.55	520.00	-3	6,369	-0.05%
2021/11/18	8	540.50	13	541.23	537.00	-5	6,323	-0.08%
2021/11/17	9	536.00	7	535.57	532.00	2	6,279	0.03%
2021/11/16	19	548.74	3	550.67	539.00	16	6,234	0.26%
2021/11/15	4	552.25	15	563.13	553.00	-11	6,192	-0.18%
2021/11/12	63	560.87	21.1	555.53	550.00	42	6,132	0.68%
2021/11/11	14	544.28	11	545.82	538.00	3	6,053	0.05%
2021/11/10	18.1	540.91	10	535.70	535.00	8.1	5,973	0.14%
2021/11/09	51	558.39	11	542.64	547.00	40	5,878	0.68%
2021/11/08	9	518.78	8	524.50	513.00	1	5,742	0.02%
2021/11/05	5	521.20	7	517.00	510.00	-2	5,728	-0.03%
2021/11/04	7	544.71	3	547.33	516.00	4	5,737	0.07%
2021/11/03	19.1	534.79	31	547.81	540.00	-11.9	5,727	-0.21%
2021/11/02	13	580.46	41	574.49	575.00	-28	5,537	-0.50%
2021/11/01	4	568.25	14	579.43	591.00	-10	5,400	-0.19%
2021/10/29	14	538.86	5	543.60	538.00	9	5,328	0.17%
2021/10/28	13	541.77	37	544.00	544.00	-24	5,205	-0.46%
2021/10/27	13	524.62	8	511.50	532.00	5	4,986	0.10%
2021/10/26	82	511.23	13	500.38	484.50	69	4,843	1.42%
2021/10/25	17	504.00	78	500.22	504.00	-61	4,700	-1.30%
2021/10/22	39	455.45	16	465.56	485.00	23	4,543	0.51%
2021/10/21	63	438.83	25.1	439.34	445.50	37.9	4,271	0.89%
2021/10/20	6	397.83	5	398.60	405.00	1	4,118	0.02%
2021/10/19	3	389.67	2	386.00	391.50	1	4,153	0.02%
2021/10/18	15.1	390.03	6	390.25	377.50	9.1	4,151	0.22%
2021/10/06	0	0.00	4	760.50	750.00	-4	4,104	-0.10%
2021/10/04	4	746.25	1	770.00	707.00	3	4,085	0.07%
2021/10/01	3	740.33	2	751.00	745.00	1	4,049	0.02%
2021/09/30	8	762.50	7	760.00	766.00	1	4,011	0.02%
2021/09/29	2	787.77	2	793.50	733.00	0	3,958	0.00%
2021/09/28	4	793.00	4.8	797.08	804.00	-0.8	3,923	-0.02%
2021/09/27	7	788.43	8	791.75	791.00	-1	3,890	-0.03%
2021/09/24	3	774.67	6	763.17	754.00	-3	3,817	-0.08%
2021/09/23	3	768.33	4	764.00	761.00	-1	3,792	-0.03%
2021/09/22	6	743.83	4	742.25	737.00	2	3,759	0.05%
2021/09/17	6	739.00	6	737.50	758.00	0	3,732	0.00%
2021/09/16	1	726.00	4	700.00	718.00	-3	3,622	-0.08%
2021/09/15	4	682.50	4	687.00	692.00	0	3,558	0.00%
2021/09/14	3	688.33	4	688.00	679.00	-1	3,558	-0.03%
2021/09/13	1	675.00	2	679.00	672.00	-1	3,550	-0.03%
2021/09/10	3	691.00	4	688.50	686.00	-1	3,551	-0.03%
2021/09/09	7	671.14	5	673.00	680.00	2	3,528	0.06%
2021/09/08	7	673.43	10	676.70	671.00	-3	3,512	-0.09%
2021/09/07	7	682.14	7	674.71	663.00	0	3,469	0.00%
2021/09/06	7	664.86	4	679.00	687.00	3	3,473	0.09%
2021/09/03	3	636.33	7	641.00	676.00	-4	3,424	-0.12%
2021/09/02	5	628.80	5	630.40	615.00	0	3,410	0.00%
2021/09/01	2	632.00	4	630.75	632.00	-2	3,427	-0.06%
2021/08/30	1	611.00	1	617.00	604.00	0	3,431	0.00%
2021/08/27	1	615.00	1	617.00	610.00	0	3,449	0.00%
2021/08/26	1	622.00	1	628.00	620.00	0	3,461	0.00%
2021/08/25	3	616.67	3	603.67	624.00	0	3,425	0.00%
2021/08/24	2	593.50	1	619.00	606.00	1	3,396	0.03%
2021/08/23	0	0.00	0	608.00	617.00	0	3,386	0.00%
2021/08/20	14	593.21	17	587.94	586.00	-3	3,370	-0.09%
2021/08/19	2.1	612.49	2	618.50	581.00	0.1	3,359	0.00%
2021/08/18	6	581.33	4.1	587.40	632.00	1.9	3,387	0.06%
2021/08/17	0.1	622.00	0	0.00	585.00	0.1	3,426	0.00%
2021/08/16	2	606.50	1	604.00	608.00	1	3,472	0.03%
2021/08/13	3	638.33	0.2	645.00	634.00	2.9	3,523	0.08%
2021/08/11	5.1	674.90	1	699.00	653.00	4.1	3,633	0.11%
2021/08/10	2	718.50	7	719.43	700.00	-5	3,653	-0.14%
2021/08/09	8	740.38	7	735.43	719.00	1	3,692	0.03%
2021/08/06	3.2	749.56	3	748.67	740.00	0.2	3,707	0.00%
2021/08/05	1	736.00	21	734.00	756.00	-20	3,775	-0.53%
2021/08/04	12.1	771.09	14	745.21	743.00	-1.9	3,898	-0.05%
2021/08/03	9	783.22	10	783.40	794.00	-1	3,848	-0.03%
2021/08/02	25	783.92	8	766.25	778.00	17	3,836	0.44%
2021/07/30	9	733.11	9	742.11	730.00	0	3,795	0.00%
2021/07/29	6	681.83	7	668.57	715.00	-1	3,754	-0.03%
2021/07/28	14	661.71	10	692.60	650.00	4	3,760	0.11%
2021/07/27	17	747.06	17	733.06	709.00	0	3,771	0.00%
2021/07/26	4	722.00	4	731.25	715.00	0	3,744	0.00%
2021/07/23	8	714.25	7	724.14	713.00	1	3,842	0.03%
2021/07/22	3	727.67	2	728.00	723.00	1	3,839	0.03%
2021/07/21	6	731.00	4	734.00	716.00	2	3,835	0.05%
2021/07/20	8.1	741.35	7	760.71	708.00	1.1	3,804	0.03%
2021/07/19	7	761.43	85	761.89	773.00	-78	3,759	-2.07%
2021/07/16	31	770.68	75	755.79	754.00	-44	3,760	-1.17%
2021/07/15	65	751.69	5	752.00	768.00	60	3,722	1.61%
2021/07/14	68	730.28	52	704.52	740.00	16	3,656	0.44%
2021/07/13	50	725.30	13	719.15	739.00	37	3,640	1.02%
2021/07/12	2	619.00	4	624.00	672.00	-2	3,544	-0.06%
2021/07/09	5	611.00	1	619.00	611.00	4	3,524	0.11%
2021/07/08	2	634.00	2	635.50	630.00	0	3,561	0.00%
2021/07/07	3	633.67	3	644.00	631.00	0	3,607	0.00%
2021/07/06	7.1	653.11	1	671.00	640.00	6.1	3,691	0.16%
2021/07/05	2	657.50	4.2	661.00	660.00	-2.2	3,765	-0.06%
2021/07/01	3	629.67	3	630.67	616.00	0	3,814	0.00%
2021/06/30	2	631.00	2	631.00	634.00	0	3,902	0.00%
2021/06/29	4	641.00	5	636.60	624.00	-1	3,955	-0.03%
2021/06/28	3	616.67	3	615.00	639.00	0	4,023	0.00%
2021/06/25	2.2	620.09	3	633.67	620.00	-0.8	4,110	-0.02%
2021/06/24	5	636.80	2	631.50	632.00	3	4,301	0.07%
2021/06/23	3	632.33	1.2	640.32	639.00	1.8	4,489	0.04%
2021/06/22	3	650.33	3	658.33	621.00	0	4,534	0.00%
2021/06/21	3	655.33	1	668.00	651.00	2	4,574	0.04%
2021/06/18	6	685.50	5	679.00	671.00	1	4,639	0.02%
2021/06/17	3	674.00	3	665.67	675.00	0	4,711	0.00%
2021/06/16	6	671.67	2	685.00	668.00	4	4,814	0.08%
2021/06/15	0	0.00	4	683.50	694.00	-4	4,953	-0.08%
2021/06/11	5	669.00	5	673.20	658.00	0	5,107	0.00%
2021/06/10	4	659.25	3	666.67	663.00	1	5,129	0.02%
2021/06/09	3	653.33	1	650.00	650.00	2	5,196	0.04%
2021/06/08	5	675.40	3	695.67	670.00	2	5,289	0.04%
2021/06/07	3	690.33	3	690.33	695.00	0	5,344	0.00%
2021/06/04	2	703.00	2	691.00	691.00	0	5,394	0.00%
2021/06/03	3	704.33	7	706.71	720.00	-4	5,445	-0.07%
2021/06/02	8	709.75	11	706.27	693.00	-3	5,515	-0.05%
2021/06/01	1	716.00	1	719.89	713.00	0	5,559	0.00%
2021/05/31	2	722.00	2	728.00	716.00	0	5,591	0.00%
2021/05/28	4	704.00	4	704.75	695.00	0	5,615	0.00%
2021/05/27	3	694.33	3	689.00	698.00	0	5,669	0.00%
2021/05/26	6	696.67	6.1	699.98	696.00	-0.1	5,707	0.00%
2021/05/25	10.1	666.86	7	673.71	690.00	3.1	5,688	0.05%
2021/05/24	7	610.14	14	609.14	634.00	-7	5,642	-0.12%
2021/05/21	23	605.70	20	608.80	603.00	3	5,628	0.05%
2021/05/20	5	569.60	4	574.50	588.00	1	5,626	0.02%
2021/05/19	12	573.33	8	580.25	575.00	4	5,660	0.07%
2021/05/18	2	543.50	1	533.00	569.00	1	5,717	0.02%
2021/05/17	5.1	534.75	13	554.77	518.00	-8	5,778	-0.14%
2021/05/14	8	601.25	6	613.17	573.00	2	5,769	0.03%
2021/05/13	19	615.37	12	613.50	592.00	7	5,787	0.12%
2021/05/12	8	596.50	21	598.95	626.00	-13	5,816	-0.22%
2021/05/11	2	632.84	2	621.96	600.00	0	5,804	0.00%
2021/05/10	8	660.25	7	667.43	664.00	1	5,907	0.02%
2021/05/07	10	633.60	14	642.57	656.00	-4	6,009	-0.07%
2021/05/06	12.2	623.32	9	616.22	609.00	3.2	6,149	0.05%
2021/05/05	5	622.20	5	627.60	614.00	0	6,228	0.00%
2021/05/04	16	661.93	18.1	646.90	639.00	-2.1	6,308	-0.03%
2021/05/03	16	714.18	6	718.33	699.00	10	6,363	0.16%
2021/04/29	27.1	797.87	29	791.97	776.00	-2	6,483	-0.03%
2021/04/28	3	753.33	6	750.67	752.00	-3	6,534	-0.05%
2021/04/27	8	740.38	8	747.25	743.00	0	6,618	0.00%
2021/04/26	4	744.25	3	760.00	735.00	1	6,656	0.02%
2021/04/23	4	734.00	5	736.20	747.00	-1	6,723	-0.01%
2021/04/22	7	746.57	5	760.60	726.00	2	6,844	0.03%
2021/04/21	2	715.00	7	720.86	725.00	-5	6,931	-0.07%
2021/04/20	11	722.00	8	726.00	715.00	3	6,989	0.04%
2021/04/19	8	716.50	6	718.50	721.00	2	7,033	0.03%
2021/04/16	1.1	734.91	1	768.00	731.00	0.1	7,048	0.00%
2021/04/15	4.1	761.02	1	763.00	750.00	3.1	7,108	0.04%
2021/04/14	2	737.00	3	755.00	756.00	-1	7,234	-0.01%
2021/04/13	1.1	764.45	1	785.00	736.00	0.1	7,384	0.00%
2021/04/12	4.1	770.00	3	760.00	750.00	1.1	7,378	0.01%
2021/04/09	7.1	845.89	2	795.00	792.00	5.1	7,328	0.07%
2021/04/08	8	872.63	6	874.67	880.00	2	7,242	0.03%
2021/04/07	6	872.17	5	882.40	872.00	1	7,215	0.01%
2021/04/06	8	902.50	9	898.78	886.00	-1	7,193	-0.01%
2021/04/01	4	883.50	5	881.80	879.00	-1	7,169	-0.01%
2021/03/31	5.1	870.94	15	885.53	870.00	-9.9	7,138	-0.14%
2021/03/30	5	916.40	5	907.00	905.00	0	7,063	0.00%
2021/03/29	16	879.75	4	865.00	889.00	12	6,964	0.17%
2021/03/26	9	834.45	9	847.89	872.00	0	6,769	0.00%
2021/03/25	15	786.93	16	780.94	793.00	-1	6,581	-0.02%
2021/03/24	8	768.13	10	772.40	777.00	-2	6,527	-0.03%
2021/03/23	12	774.83	11	771.73	774.00	1	6,484	0.02%
2021/03/22	11	779.73	11	777.82	766.00	0	6,448	0.00%
2021/03/19	14	788.43	13	782.08	780.00	1	6,378	0.02%
2021/03/18	24.1	857.74	25	843.12	818.00	-0.9	6,278	-0.01%
2021/03/17	11	824.73	26	819.42	847.00	-15	6,144	-0.24%
2021/03/16	21	774.38	13	782.69	770.00	8	5,955	0.13%
2021/03/15	10	791.60	11	784.82	778.00	-1	5,936	-0.02%
2021/03/12	9	776.67	4.6	774.03	781.00	4.4	5,865	0.07%
2021/03/11	5	708.00	12.1	713.89	743.00	-7.1	5,754	-0.12%
2021/03/10	7	682.43	4	684.50	676.00	3	5,705	0.05%
2021/03/09	0	0.00	15	663.00	673.00	-15	5,667	-0.26%
2021/03/08	22	668.14	18	675.33	654.00	4	5,646	0.07%
2021/03/05	19	635.47	9	639.89	653.00	10	5,621	0.18%
2021/03/04	3	642.33	4	636.75	636.00	-1	5,672	-0.02%
2021/03/03	5	642.60	4	643.75	648.00	1	5,672	0.02%
2021/03/02	5	672.60	7	677.57	646.00	-2	5,630	-0.04%
2021/02/26	8.1	665.99	3	662.33	662.00	5.1	5,618	0.09%
2021/02/25	7	710.29	5	710.20	704.00	2	5,615	0.04%
2021/02/24	2	720.50	2	726.50	707.00	0	5,727	0.00%
2021/02/23	0	0.00	2	751.52	742.00	-2	5,844	-0.03%
2021/02/22	6	770.33	6	768.17	760.00	0	5,942	0.00%
2021/02/19	8	751.13	4	754.50	750.00	4	5,908	0.07%
2021/02/18	14	763.64	12	774.75	770.00	2	5,889	0.03%
2021/02/17	8	736.37	13	731.23	747.00	-5	5,819	-0.09%
2021/02/05	16	699.56	15	696.33	686.00	1	5,745	0.02%
2021/02/04	7	687.00	10	689.10	694.00	-3	5,759	-0.05%
2021/02/03	15	707.53	10	698.80	694.00	5	5,733	0.09%
2021/02/02	11	680.36	13	693.92	698.00	-2	5,688	-0.04%
2021/02/01	12	655.17	9	656.56	658.00	3	5,639	0.05%
2021/01/29	6	701.83	9	688.11	669.00	-3	5,574	-0.05%
2021/01/28	3	713.00	3.1	728.56	681.00	-0.1	5,451	0.00%
2021/01/27	2	690.00	6	697.57	724.00	-4	5,249	-0.08%
2021/01/26	9	692.12	9	677.67	659.00	0	5,115	0.00%
2021/01/25	14.1	731.21	13	737.15	703.00	1.1	4,995	0.02%
2021/01/22	7	729.14	8	735.00	750.00	-1	4,872	-0.02%
2021/01/21	3	630.00	0	0.00	682.00	3	4,712	0.06%
2021/01/20	10	606.40	11	606.81	620.00	-1	4,559	-0.02%
2021/01/19	4	635.75	6	635.67	625.00	-2	4,498	-0.04%
2021/01/18	8	618.63	6	619.33	629.00	2	4,433	0.05%
2021/01/15	2	630.50	1	647.00	612.00	1	4,334	0.02%
2021/01/14	1	611.00	2	631.50	638.00	-1	4,174	-0.02%
2021/01/13	6	556.98	5	558.40	583.00	1	4,006	0.03%
2021/01/12	5	535.60	3	534.67	530.00	2	3,913	0.05%
2021/01/11	2	519.50	26	523.92	530.00	-24	3,853	-0.62%
2021/01/08	7	508.71	7.1	504.34	497.50	-0.1	3,790	0.00%
2021/01/07	20	492.75	19	492.66	495.00	1	3,705	0.03%
2021/01/06	7	470.57	7	469.64	479.50	0	3,575	0.00%
2021/01/05	4	440.38	4	433.38	437.00	0	3,391	0.00%
2021/01/04	8	435.25	8	435.31	432.00	0	3,375	0.00%
2020/12/29	2	423.00	2	424.00	424.00	0	3,400	0.00%
2020/12/28	12	424.50	12	424.29	427.50	0	3,397	0.00%
2020/12/25	1	402.00	1	406.00	405.00	0	3,351	0.00%
2020/12/24	3	389.00	3	401.00	393.00	0	3,351	0.00%
2020/12/23	1	398.00	2	390.25	399.50	-1	3,389	-0.03%
2020/12/22	1	379.50	1	382.00	379.50	0	3,453	0.00%
2020/12/21	3	390.50	3	387.67	390.50	0	3,498	0.00%
2020/12/17	2	403.50	2	396.50	397.50	0	3,627	0.00%
2020/12/16	1	412.00	1	414.00	407.50	0	3,731	0.00%
2020/12/14	5	404.80	5	402.10	397.50	0	3,829	0.00%
2020/12/10	2	417.50	3	420.17	420.00	-1	3,969	-0.03%
2020/12/09	2	436.75	2	433.50	425.00	0	4,058	0.00%
2020/12/08	4	412.75	3	428.50	430.00	1	4,043	0.02%
2020/12/07	1	410.50	1	411.50	413.50	0	4,044	0.00%
2020/12/04	2	407.00	6	412.33	408.00	-4	4,049	-0.10%
2020/12/03	3	426.50	3	418.50	416.00	0	4,058	0.00%
2020/12/02	5	425.70	6	428.42	429.00	-1	4,060	-0.02%
2020/12/01	11	435.05	5	441.90	426.00	6	4,052	0.15%
2020/11/30	11	451.82	14	453.04	456.00	-3	4,005	-0.07%
2020/11/26	2	415.50	2	417.50	423.50	0	3,889	0.00%
2020/11/23	7	449.36	7	443.50	430.50	0	3,863	0.00%
2020/11/20	15.1	424.30	20	421.45	430.00	-4.9	3,732	-0.13%
2020/11/19	17	393.06	17	389.65	392.50	0	3,611	0.00%
2020/11/17	7	364.14	4	371.75	358.00	3	3,563	0.08%
2020/11/16	1	361.00	2	361.25	371.50	-1	3,583	-0.03%
2020/11/13	8	346.31	5	345.60	356.50	3	3,617	0.08%
2020/11/12	6	348.33	6	358.75	345.00	0	3,616	0.00%
2020/11/11	4	343.00	5	344.10	340.50	-1	3,598	-0.03%
2020/11/10	6	344.58	2	352.00	331.50	4	3,596	0.11%
2020/11/09	13	349.65	16	339.97	358.50	-3	3,548	-0.08%
2020/11/06	13	327.15	13	321.08	326.00	0	3,483	0.00%
2020/11/05	6	323.00	7	310.43	315.00	-1	3,456	-0.03%
2020/11/04	5	310.00	5	302.70	310.00	0	3,451	0.00%
2020/11/03	5	303.50	5	302.50	303.50	0	3,479	0.00%
2020/11/02	4	303.50	4	298.50	298.50	0	3,539	0.00%
2020/10/30	6	301.00	6	308.33	301.00	0	3,570	0.00%
2020/10/29	7	300.43	8	310.13	310.50	-1	3,620	-0.03%
2020/10/28	6	312.83	5	304.00	304.00	1	3,671	0.03%
2020/10/27	10	297.05	11	311.91	314.50	-1	3,754	-0.03%
2020/10/26	7	304.00	6	317.50	303.00	1	3,855	0.03%
2020/10/23	7	317.00	7	314.00	317.00	0	3,915	0.00%
2020/10/22	7	312.00	8	313.13	312.00	-1	3,971	-0.03%
2020/10/21	6	315.50	6	316.50	315.50	0	4,024	0.00%
2020/10/20	6	315.50	6	313.50	315.50	0	4,069	0.00%
2020/10/19	9	314.33	10	313.25	317.50	-1	4,122	-0.02%
2020/10/16	5	312.00	4	323.50	310.00	1	4,180	0.02%
2020/10/15	5	328.00	5	323.00	323.00	0	4,264	0.00%
2020/10/14	11	331.23	10	324.25	324.00	1	4,365	0.02%
2020/10/13	5	327.40	5	328.50	330.00	0	4,424	0.00%
2020/10/12	2	334.75	3	329.83	331.00	-1	4,528	-0.02%
2020/10/08	5	340.80	3	344.50	337.50	2	4,608	0.04%
2020/10/07	7	336.71	7	340.71	341.00	0	4,665	0.00%
2020/10/06	7	336.93	4	341.50	332.00	3	4,726	0.06%
2020/10/05	2	333.50	7	333.00	335.00	-5	4,736	-0.11%
2020/09/30	7	322.21	2	323.00	329.00	5	4,711	0.11%
2020/09/29	2	331.00	6	328.33	321.50	-4	4,685	-0.09%
2020/09/28	7	327.71	3	334.33	327.00	4	4,649	0.09%
2020/09/25	0	0.00	4	326.38	333.50	-4	4,594	-0.09%
2020/09/24	12	350.17	17	344.38	342.00	-5	4,515	-0.11%
2020/09/23	11	365.18	11	371.50	360.00	0	4,459	0.00%
2020/09/22	2	362.50	1	380.00	357.00	1	4,378	0.02%
2020/09/21	10	386.95	17	381.97	385.00	-7	4,312	-0.16%
2020/09/18	10	374.45	12	365.33	375.00	-2	4,200	-0.05%
2020/09/17	15	356.83	23	356.39	354.50	-8	4,108	-0.19%
2020/09/16	25	354.20	16	352.28	354.00	9	4,166	0.22%
2020/09/15	10	345.95	5	346.20	342.50	5	4,139	0.12%
2020/09/14	17	342.71	12	337.25	352.00	5	4,083	0.12%
2020/09/11	2	316.00	2	326.00	326.00	0	3,975	0.00%
2020/09/09	3	321.33	3	314.33	325.00	0	3,892	0.00%
2020/09/08	1	319.50	1	314.00	317.00	0	3,867	0.00%
2020/09/04	1	319.50	1	319.50	323.50	0	3,791	0.00%
2020/09/03	1	318.00	1	317.00	316.00	0	3,744	0.00%
2020/09/01	1	315.00	1	323.50	320.00	0	3,701	0.00%
2020/08/31	1	324.00	1	317.00	316.00	0	3,770	0.00%
2020/08/28	2	299.00	2	321.25	324.50	0	3,975	0.00%
2020/08/27	1	312.00	1	321.50	308.00	0	4,101	0.00%
2020/08/26	2	322.50	2	324.50	321.50	0	4,095	0.00%
2020/08/24	12	335.71	6	339.25	336.00	6	4,121	0.15%
2020/08/21	1	310.00	1	326.00	326.00	0	4,064	0.00%
2020/08/20	5	310.20	9	298.61	296.50	-4	4,046	-0.10%
2020/08/18	4	332.75	0	0.00	332.00	4	3,930	0.10%
2020/08/17	1	390.50	1	369.00	368.50	0	3,923	0.00%
2020/08/13	6	390.00	6	391.58	390.00	0	3,901	0.00%
2020/08/12	5	397.40	5	394.40	385.50	0	3,925	0.00%
2020/08/11	0	0.00	5	412.00	392.00	-5	3,918	-0.13%
2020/08/10	6	450.58	1	436.50	436.50	5	3,890	0.13%
2020/08/07	1	456.00	1	444.50	442.50	0	3,908	0.00%
2020/08/05	1	443.00	3	450.00	451.00	-2	3,848	-0.05%
2020/08/03	4	453.88	4	436.00	434.00	0	3,870	0.00%
2020/07/31	8	448.75	8	450.25	444.50	0	3,846	0.00%
2020/07/30	13	430.88	13	437.23	436.50	0	3,767	0.00%
2020/07/29	0	0.00	5	371.00	410.50	-5	3,650	-0.14%
2020/07/28	5	403.10	5	392.40	373.50	0	3,960	0.00%
2020/07/27	1	409.00	1	409.50	409.00	0	4,160	0.00%
2020/07/24	7	410.29	2	405.00	405.00	5	4,314	0.12%
2020/07/23	2	423.75	2	425.50	421.50	0	4,535	0.00%
2020/07/22	8	419.81	8	420.56	426.50	0	4,728	0.00%
2020/07/21	6	409.50	6	403.58	409.00	0	4,850	0.00%
2020/07/20	2	374.00	2	383.75	383.00	0	4,981	0.00%
2020/07/17	5	400.80	6	378.17	372.50	-1	5,000	-0.02%
2020/07/16	6	391.92	5	395.00	413.50	1	4,993	0.02%
2020/07/15	10	408.35	8	417.81	394.50	2	4,923	0.04%
2020/07/14	9	478.28	11	459.55	436.50	-2	4,931	-0.04%
2020/07/13	10	456.80	0	0.00	485.00	10	4,890	0.20%
2020/07/10	2	458.50	25	453.00	441.00	-23	4,899	-0.47%
2020/07/09	2	490.00	0	0.00	490.00	2	4,924	0.04%
2020/07/07	1	495.00	0	0.00	495.00	1	5,062	0.02%
2020/07/03	10	480.00	1	508.00	507.00	9	5,240	0.17%
2020/07/01	11	419.55	1	422.50	420.00	10	5,353	0.19%
2020/06/29	10	498.00	0	0.00	449.00	10	5,387	0.19%
2020/06/24	0	0.00	10	489.20	498.50	-10	5,415	-0.18%
2020/06/23	11	445.91	10	446.25	453.50	1	5,529	0.02%
2020/06/22	8	401.31	16	402.09	412.50	-8	5,502	-0.15%
2020/06/15	3	315.00	0	0.00	303.00	3	5,644	0.05%
2020/06/12	0	0.00	1	295.00	298.00	-1	5,710	-0.02%
2020/06/11	10	302.00	2	289.25	280.00	8	5,791	0.14%
2020/06/05	7	272.43	7	276.79	271.50	0	6,129	0.00%
2020/06/04	15	287.87	13	285.62	286.50	2	6,105	0.03%
2020/06/03	11	271.50	16	260.09	273.50	-5	5,949	-0.08%
2020/06/02	10	245.50	5	249.00	249.00	5	5,800	0.09%
2020/06/01	1	212.50	2	223.25	226.50	-1	5,834	-0.02%
2020/05/29	1	210.50	0	0.00	206.00	1	5,830	0.02%
2020/05/28	1	207.50	1	206.50	215.00	0	5,847	0.00%
2020/05/27	1	208.00	6	206.50	205.50	-5	5,907	-0.08%
2020/05/26	2	211.75	1	212.00	207.00	1	5,975	0.02%
2020/05/25	17	214.56	8	205.06	214.00	9	6,207	0.14%
2020/05/22	2	214.50	9	210.50	207.00	-7	6,265	-0.11%
2020/05/21	0	0.00	3	207.50	215.00	-3	6,264	-0.05%
2020/05/20	1	218.50	1	220.00	216.50	0	6,313	0.00%
2020/05/19	2	216.00	7	228.71	216.00	-5	6,431	-0.08%
2020/05/18	6	236.83	10	235.00	223.00	-4	6,386	-0.06%
2020/05/15	15	235.93	3	235.00	238.00	12	6,413	0.19%
2020/05/14	6	224.00	3	226.00	226.00	3	6,430	0.05%
2020/05/12	5	212.00	0	0.00	212.00	5	6,472	0.08%
2020/05/11	5	197.00	10	191.00	207.50	-5	6,477	-0.08%
2020/05/08	10	238.50	10	213.50	197.00	0	6,490	0.00%
2020/05/07	5	210.00	11	201.73	218.50	-6	6,493	-0.09%
2020/05/06	5	195.00	0	0.00	199.00	5	6,513	0.08%
2020/05/04	15	200.37	13	203.62	195.00	2	6,577	0.03%
2020/04/30	3	186.67	4	188.88	195.00	-1	6,222	-0.02%
2020/04/29	20	177.15	30	167.57	177.50	-10	6,001	-0.17%
2020/04/28	18	166.28	7	166.00	167.50	11	5,858	0.19%
2020/04/27	17	151.74	42	147.21	159.50	-25	5,622	-0.44%
2020/04/24	21	138.95	26	136.06	145.00	-5	5,461	-0.09%
2020/04/23	44	130.82	34	132.15	134.00	10	5,351	0.19%
2020/04/22	8	120.00	7	127.86	129.50	1	5,160	0.02%
2020/04/21	1	117.50	11	121.27	118.00	-10	5,121	-0.20%
2020/04/20	4	122.25	4	123.50	124.00	0	5,082	0.00%
2020/04/17	13	124.65	21	123.48	126.00	-8	5,033	-0.16%
2020/04/16	21	122.07	1	121.00	121.50	20	4,954	0.40%
2020/04/15	3	120.17	9	118.61	116.00	-6	4,911	-0.12%
2020/04/14	2	112.25	2	113.75	114.00	0	4,824	0.00%
2020/04/13	7	100.03	20	106.80	104.00	-13	4,782	-0.27%
2020/04/10	5	102.60	1	103.00	97.70	4	4,690	0.09%
2020/04/08	0	0.00	2	98.00	101.50	-2	4,632	-0.04%
2020/04/07	10	92.60	21	94.82	92.60	-11	4,535	-0.24%
2020/03/31	5	87.80	0	0.00	87.50	5	4,429	0.11%
2020/03/30	2	84.90	21	84.77	86.20	-19	4,410	-0.43%
2020/03/27	35	93.49	0	0.00	87.50	35	4,383	0.80%
2020/03/26	5	89.36	38	92.24	95.50	-33	4,267	-0.77%
2020/03/25	26	91.10	2	90.30	87.00	24	4,228	0.57%
2020/03/20	1	79.70	1	80.70	81.60	0	4,129	0.00%
2020/03/19	4	78.60	4	80.05	74.20	0	4,055	0.00%
2020/03/18	0	0.00	2	82.40	82.40	-2	4,028	-0.05%
2020/03/17	5	88.60	0	0.00	83.10	5	3,969	0.13%
2020/03/16	1	102.00	3	102.50	90.10	-2	3,909	-0.05%
2020/03/13	12	96.38	8	98.43	98.20	4	3,824	0.10%
2020/03/12	2	112.25	8	110.50	107.00	-6	3,756	-0.16%
2020/03/11	13	124.08	2	125.00	118.00	11	3,677	0.30%
2020/03/10	5	125.30	0	0.00	131.00	5	3,706	0.13%
2020/03/09	6	133.50	16	128.19	124.50	-10	3,694	-0.27%
2020/03/06	4	135.38	4	136.00	136.00	0	3,655	0.00%
2020/03/05	10	132.50	0	0.00	135.00	10	3,624	0.28%
2020/03/04	0	0.00	1	128.00	126.50	-1	3,567	-0.03%
2020/03/03	3	132.67	3	133.00	133.00	0	3,506	0.00%
2020/03/02	2	126.00	7	123.64	128.00	-5	3,423	-0.15%
2020/02/27	1	135.00	0	0.00	126.50	1	3,322	0.03%
2020/02/26	14	139.82	9	136.06	137.50	5	3,207	0.16%
2020/02/25	7	130.93	5	132.90	138.00	2	2,929	0.07%
2020/02/24	4	123.50	5	123.00	125.50	-1	2,808	-0.04%
2020/02/21	5	126.20	5	126.40	126.50	0	2,754	0.00%
2020/02/20	3	116.50	4	126.25	123.00	-1	2,624	-0.04%
2020/02/19	0	0.00	3	116.50	116.00	-3	2,460	-0.12%
2020/02/18	6	117.75	5	116.00	115.00	1	2,434	0.04%
2020/02/17	5	114.40	6	115.83	115.50	-1	2,364	-0.04%
2020/02/11	1	99.40	0	0.00	103.00	1	2,146	0.05%
2020/02/07	2	114.50	0	0.00	111.50	2	1,983	0.10%
2020/02/04	5	111.20	5	111.50	111.50	0	1,758	0.00%
2020/02/03	3	101.67	3	108.50	111.50	0	1,721	0.00%
2020/01/31	1	107.50	0	0.00	109.00	1	1,672	0.06%
2020/01/30	2	112.25	1	111.50	110.00	1	1,596	0.06%
2020/01/20	1	119.50	1	123.00	122.00	0	1,545	0.00%
2020/01/16	0	0.00	3	104.06	108.00	-3	1,328	-0.23%
2020/01/15	4	99.25	0	0.00	98.50	4	1,270	0.31%
2020/01/10	4	88.50	0	0.00	89.00	4	1,090	0.37%
2020/01/08	4	86.80	0	0.00	87.00	4	1,002	0.40%
2020/01/06	0	0.00	1	86.40	86.40	-1	954	-0.10%
2019/12/24	0	0.00	1	85.50	87.90	-1	770	-0.13%
2019/12/20	1	82.00	0	0.00	83.70	1	729	0.14%
2019/12/19	1	89.00	0	0.00	88.70	1	686	0.15%
2019/12/18	0	0.00	1	92.10	89.90	-1	684	-0.15%
2019/12/17	0	0.00	6	91.13	91.50	-6	665	-0.90%
2019/12/13	5	83.00	0	0.00	82.90	5	617	0.81%
2019/12/12	2	84.85	0	0.00	85.40	2	602	0.33%
2019/12/11	0	0.00	1	84.00	84.40	-1	577	-0.17%
2019/12/06	1	75.10	0	0.00	79.50	1	504	0.20%
2019/12/05	0	0.00	1	75.10	75.10	-1	469	-0.21%
2019/12/04	1	69.00	0	0.00	68.30	1	351	0.28%
2019/12/03	0	0.00	31	61.48	64.20	-31	263	-11.75%
2019/12/02	11	55.09	0	0.00	58.40	11	206	5.34%
2019/11/26	3	46.02	0	0.00	45.65	3	138	2.17%
2019/11/25	17	46.36	0	0.00	45.70	17	139	12.16%
2019/10/17	0	0.00	1	47.30	48.40	-1	149	-0.67%
2019/10/16	1	47.10	5	47.05	46.85	-4	142	-2.81%
2019/10/03	5	47.28	0	0.00	47.65	5	136	3.65%
2019/09/24	0	0.00	1	47.65	47.00	-1	125	-0.79%
2019/09/10	0	0.00	1	40.80	41.00	-1	101	-0.98%
2019/09/06	1	42.00	0	0.00	41.60	1	99	1.00%
2019/09/04	0	0.00	1	40.05	40.05	-1	96	-1.03%
2019/09/03	1	40.10	0	0.00	40.10	1	95	1.05%
2019/08/20	1	44.30	0	0.00	43.00	1	86	1.16%
2019/02/13	0	0.00	4	51.80	51.00	-4	268	-1.49%
2019/01/23	1	50.30	3	50.80	50.80	-2	259	-0.77%
2019/01/22	2	51.75	0	0.00	50.60	2	257	0.78%
2019/01/21	0	0.00	1	50.50	52.20	-1	247	-0.40%
2019/01/18	6	49.72	1	50.50	49.50	5	229	2.18%
2019/01/17	1	45.60	1	46.10	49.50	0	188	0.00%
2018/12/04	0	0.00	1	51.60	51.70	-1	273	-0.37%
2018/12/03	1	52.50	0	0.00	52.40	1	277	0.36%
2018/11/30	1	49.40	1	50.90	49.85	0	273	0.00%
2018/11/06	0	0.00	1	43.90	41.25	-1	312	-0.32%
2018/11/02	1	47.30	0	0.00	45.20	1	307	0.33%
2018/09/07	30	65.37	30	62.34	61.10	0	184	0.00%
2018/08/29	0	0.00	24	67.39	67.70	-24	189	-12.64%
2018/08/27	24	65.07	0	0.00	67.50	24	196	12.22%
2018/08/21	5	64.40	5	68.50	67.60	0	222	0.00%
2018/06/11	0	0.00	4	87.60	88.00	-4	1,135	-0.35%
2018/05/21	10	92.80	10	91.16	90.80	0	1,528	0.00%
2018/05/11	0	0.00	10	83.29	83.00	-10	1,528	-0.65%
2018/05/10	7	80.13	0	0.00	84.90	7	1,534	0.46%
2018/04/16	0	0.00	1	87.70	88.00	-1	1,494	-0.07%
2018/04/09	0	0.00	2	97.40	98.00	-2	1,507	-0.13%
2018/03/29	0	0.00	1	103.00	106.00	-1	1,547	-0.06%
2018/03/28	1	102.00	2	101.50	103.00	-1	1,571	-0.06%
2018/03/26	1	100.00	1	100.50	102.50	0	1,626	0.00%
2018/03/23	0	0.00	4	101.00	97.80	-4	1,592	-0.25%
2018/03/22	9	111.89	4	115.25	105.00	5	1,547	0.32%
2018/03/21	6	118.67	2	120.50	116.50	4	1,499	0.27%
2018/03/20	5	119.40	2	118.50	117.00	3	1,455	0.21%
2018/03/19	5	118.00	4	120.25	118.00	1	1,420	0.07%
2018/03/16	2	112.50	0	0.00	117.50	2	1,322	0.15%
2018/03/13	2	106.75	0	0.00	103.00	2	1,229	0.16%
2018/03/07	2	101.00	2	98.00	99.00	0	1,046	0.00%
2018/01/09	0	0.00	2	91.50	91.60	-2	753	-0.27%
2018/01/05	2	95.15	0	0.00	93.80	2	724	0.28%
2018/01/03	0	0.00	3	94.00	92.60	-3	713	-0.42%
2018/01/02	0	0.00	1	93.60	92.70	-1	719	-0.14%