愛普* (6531)-兆豐-復興券商分點個股進出

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
391.5
漲跌
▲8.0
漲幅
+2.09%
成交量
5,256張
產業
上市半導體類股
606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-復興券商分點個股進出

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-復興券商分點個股進出
兆豐-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	1.2	378.25	1	383.50	391.50	0.2	2,620	0.01%
2024/06/24	2	384.75	2	389.00	383.50	0	2,560	0.00%
2024/06/21	1.5	389.00	6	386.00	386.00	-4.5	2,552	-0.18%
2024/06/20	3	393.50	1	388.00	385.50	2	2,526	0.08%
2024/06/19	12	374.29	13	374.69	382.50	-1	2,408	-0.04%
2024/06/18	0	0.00	0.5	360.00	358.50	-0.5	2,294	-0.02%
2024/06/17	1	359.00	4	357.75	354.50	-3	2,312	-0.13%
2024/06/14	3	359.00	2	359.25	358.00	1	2,328	0.04%
2024/06/13	1	347.00	4	347.25	351.50	-3	2,331	-0.13%
2024/06/07	1	352.00	1	354.00	355.00	0	2,512	0.00%
2024/06/06	78	351.08	2	347.00	346.00	76	2,530	3.00%
2024/06/05	2	363.50	4	364.63	361.50	-2	2,511	-0.08%
2024/06/04	1	371.50	1	363.50	366.00	0	2,541	0.00%
2024/06/03	4	352.38	2	355.25	356.50	2	2,526	0.08%
2024/05/31	1	356.00	1	353.50	345.00	0	2,684	0.00%
2024/05/30	2	356.25	2	360.50	359.00	0	2,728	0.00%
2024/05/29	3	362.00	2	363.75	358.00	1	2,854	0.04%
2024/05/28	3	355.00	9	355.94	363.00	-6	2,975	-0.20%
2024/05/27	1	345.50	2	351.50	349.00	-1	3,004	-0.03%
2024/05/23	1.5	340.83	0	0.00	338.50	1.5	3,091	0.05%
2024/05/15	1	353.00	1	353.00	351.00	0	3,443	0.00%
2024/05/14	0	0.00	1	351.00	354.00	-1	3,520	-0.03%
2024/05/13	1	344.00	2	343.25	346.50	-1	3,562	-0.03%
2024/05/10	7	341.14	7	344.21	342.50	0	3,599	0.00%
2024/05/09	9.1	354.54	7	350.79	349.50	2.1	3,574	0.06%
2024/05/08	2	367.25	0	0.00	366.00	2	3,565	0.06%
2024/05/07	5	374.00	5	365.50	366.50	0	3,619	0.00%
2024/05/06	1	391.50	5	380.00	380.50	-4	3,673	-0.11%
2024/05/03	0	0.00	1	382.50	373.50	-1	3,668	-0.03%
2024/05/02	1	378.00	0	0.00	373.50	1	3,706	0.03%
2024/04/30	1	375.00	1	379.00	380.00	0	3,802	0.00%
2024/04/29	1	375.50	0	0.00	373.00	1	3,844	0.03%
2024/04/26	3	370.00	0	0.00	371.00	3	3,896	0.08%
2024/04/24	1	360.00	0	0.00	365.50	1	4,013	0.02%
2024/04/23	0	0.00	1.6	353.00	354.00	-1.6	4,086	-0.04%
2024/04/22	0	0.00	1	355.00	345.00	-1	4,172	-0.02%
2024/04/19	1.1	358.80	1	371.50	360.50	0.1	4,317	0.00%
2024/04/15	0.1	382.50	1	377.50	376.50	-0.9	4,570	-0.02%
2024/04/12	0.1	393.00	0	0.00	388.00	0.1	4,622	0.00%
2024/04/02	1	408.00	0	0.00	408.00	1	4,923	0.02%
2024/03/20	3	398.83	16	395.00	395.00	-13	5,142	-0.25%
2024/03/14	0.1	399.00	0	0.00	404.50	0.1	5,365	0.00%
2024/03/13	0.3	418.15	0	0.00	405.00	0.3	5,337	0.01%
2024/03/12	1.1	431.86	0	0.00	431.50	1.1	5,314	0.02%
2024/03/07	2.1	440.92	0	0.00	435.00	2.1	5,403	0.04%
2024/03/06	7.2	466.76	10	477.00	450.00	-2.8	5,385	-0.05%
2024/03/05	15	487.17	10	479.75	490.00	5	5,289	0.09%
2024/03/04	13	491.81	1	494.00	491.50	12	5,354	0.22%
2024/03/01	0	0.00	0.9	474.35	477.50	-0.9	5,262	-0.02%
2024/02/29	0	0.00	1	453.50	455.00	-1	5,158	-0.02%
2024/02/27	0.1	438.50	0	0.00	438.00	0.1	5,104	0.00%
2024/02/26	0.1	440.83	0	0.00	436.50	0.1	5,085	0.00%
2024/02/23	0	0.00	0	440.00	439.50	0	5,116	0.00%
2024/02/22	0.3	456.04	1	457.00	450.00	-0.7	5,122	-0.01%
2024/02/21	0.1	468.67	0	0.00	464.00	0.1	5,064	0.00%
2024/02/20	2	478.25	5	476.50	470.50	-3	5,206	-0.06%
2024/02/19	1.1	468.87	0	0.00	470.00	1.1	5,224	0.02%
2024/02/16	2	481.00	0	0.00	480.00	2	5,375	0.04%
2024/02/15	4	488.25	0	0.00	483.50	4	5,427	0.07%
2024/02/05	1	497.00	0	0.00	497.00	1	5,456	0.02%
2024/02/02	2	523.00	1	521.00	518.00	1	5,458	0.02%
2024/02/01	2	522.00	3	514.00	517.00	-1	5,464	-0.02%
2024/01/30	10	521.40	14	526.43	523.00	-4	5,604	-0.07%
2024/01/29	5	496.00	0	0.00	519.00	5	5,712	0.09%
2024/01/26	6	494.83	0	0.00	490.50	6	5,994	0.10%
2024/01/25	1	496.00	0	0.00	494.00	1	6,221	0.02%
2024/01/23	2	518.00	0	0.00	520.00	2	6,214	0.03%
2024/01/22	3	526.00	0	0.00	526.00	3	6,250	0.05%
2024/01/19	0	0.00	1	523.00	519.00	-1	6,245	-0.02%
2024/01/18	3	531.67	3	539.00	516.00	0	6,244	0.00%
2024/01/17	3	535.00	112	534.64	534.00	-109	6,280	-1.74%	大賣/鉅額交易
2024/01/16	13	541.85	3	542.00	544.00	10	6,243	0.16%
2024/01/15	12	529.17	21	525.71	539.00	-9	6,189	-0.15%
2024/01/12	3	512.00	13	517.23	514.00	-10	6,097	-0.16%
2024/01/11	14	497.71	2	499.25	497.50	12	5,954	0.20%
2024/01/10	6	489.17	10	486.70	489.00	-4	5,980	-0.07%
2024/01/09	27	487.15	6	489.92	485.00	21	6,081	0.35%
2024/01/08	5	490.40	62	489.26	484.50	-57	6,191	-0.92%
2024/01/05	41	490.09	5.1	482.24	498.00	36	6,207	0.58%
2024/01/04	6	464.17	4	466.75	467.00	2	6,150	0.03%
2024/01/03	5	467.70	8	471.81	472.00	-3	6,226	-0.05%
2024/01/02	4.1	464.45	2.1	473.73	459.50	2	6,177	0.03%
2023/12/28	3	470.50	2.1	473.56	465.50	0.9	6,290	0.01%
2023/12/27	15.1	469.83	3	471.17	472.00	12.1	6,397	0.19%
2023/12/26	20	463.25	2	463.50	462.00	18	6,452	0.28%
2023/12/25	2	458.00	0	0.00	456.50	2	6,524	0.03%
2023/12/22	0	0.00	2	446.50	457.50	-2	6,603	-0.03%
2023/12/21	2	436.00	5	435.10	444.00	-3	6,757	-0.04%
2023/12/20	2	440.50	2	446.50	439.00	0	6,967	0.00%
2023/12/19	2	440.50	0	0.00	439.00	2	7,147	0.03%
2023/12/18	0	0.00	4	460.50	449.50	-4	7,374	-0.05%
2023/12/15	74	470.84	3	465.00	452.50	71	7,559	0.94%
2023/12/14	3.1	458.92	3	455.50	460.50	0.1	7,734	0.00%
2023/12/12	1	446.00	1	444.50	443.50	0	8,084	0.00%
2023/12/11	1	430.00	0	0.00	430.00	1	8,065	0.01%
2023/12/06	1	445.50	1	443.00	436.50	0	8,040	0.00%
2023/12/05	2	452.50	0	0.00	452.00	2	8,017	0.02%
2023/12/04	2	475.00	1	479.50	460.00	1	8,050	0.01%
2023/12/01	5	468.80	6	469.50	469.00	-1	8,097	-0.01%
2023/11/30	13	468.42	14	467.93	468.00	-1	8,371	-0.01%
2023/11/29	3	453.67	3	463.00	471.00	0	8,353	0.00%
2023/11/28	0	0.00	6	444.75	444.50	-6	8,260	-0.07%
2023/11/27	5	437.50	0.1	439.50	430.50	4.9	8,247	0.06%
2023/11/24	2	447.50	1	446.00	447.00	1	8,267	0.01%
2023/11/22	2	449.00	3.2	453.53	452.50	-1.2	8,260	-0.01%
2023/11/21	12.1	453.33	11.1	457.61	447.50	1	8,236	0.01%
2023/11/20	5	451.70	5	452.00	449.50	0	8,221	0.00%
2023/11/17	15	450.90	17.1	446.29	456.00	-2.1	8,215	-0.03%
2023/11/16	3	433.83	1	435.00	435.00	2	8,146	0.02%
2023/11/15	5	451.40	2	451.50	444.00	3	8,111	0.04%
2023/11/14	1.1	428.56	1	432.00	432.50	0.1	7,988	0.00%
2023/11/13	0.2	422.50	2.1	419.14	422.00	-1.9	7,990	-0.02%
2023/11/09	6	411.42	6	410.92	410.00	0	7,901	0.00%
2023/11/08	2	410.75	1	428.50	411.00	1	7,892	0.01%
2023/11/07	4	415.50	3	417.17	420.00	1	7,807	0.01%
2023/11/06	4	409.63	4	409.88	416.00	0	7,822	0.00%
2023/11/03	15	403.53	16	405.03	410.00	-1	7,733	-0.01%
2023/11/02	0	0.00	5	379.50	397.50	-5	7,425	-0.07%
2023/10/31	5	371.40	5	379.50	357.00	0	7,338	0.00%
2023/10/30	5	373.00	6	375.50	375.50	-1	7,436	-0.01%
2023/10/27	1	361.00	0	0.00	361.50	1	7,542	0.01%
2023/10/26	7	373.50	3	377.50	368.00	4	7,878	0.05%
2023/10/25	1	380.50	11	382.73	382.50	-10	8,188	-0.12%
2023/10/23	7	369.00	4	372.63	366.00	3	8,311	0.04%
2023/10/20	0.3	377.50	0	0.00	377.50	0.3	8,316	0.00%
2023/10/18	6	376.00	1	375.50	370.00	5	8,229	0.06%
2023/10/17	7	381.07	16	384.75	383.00	-9	8,177	-0.11%
2023/10/16	10	377.80	4	375.75	372.50	6	8,093	0.07%
2023/10/13	9	384.83	15	390.47	390.00	-6	7,975	-0.08%
2023/10/12	1	375.00	1.2	377.66	389.50	-0.2	7,929	0.00%
2023/10/11	0	0.00	1	391.50	372.00	-1	7,905	-0.01%
2023/10/06	3	387.00	0	0.00	379.00	3	7,881	0.04%
2023/10/05	1	389.00	3	392.00	383.50	-2	7,902	-0.03%
2023/10/04	0	0.00	0.2	375.50	386.00	-0.2	7,885	0.00%
2023/10/03	9.2	388.19	1	400.00	387.50	8.2	7,826	0.10%
2023/10/02	0.2	400.00	6	391.50	396.00	-5.8	7,716	-0.08%
2023/09/28	2	390.50	7	391.43	383.00	-5	7,663	-0.07%
2023/09/27	2	386.75	4	385.13	392.00	-2	7,630	-0.03%
2023/09/26	4	387.63	2.5	393.60	385.50	1.5	7,582	0.02%
2023/09/25	8.1	389.27	3	395.00	395.50	5.1	7,406	0.07%
2023/09/22	3.1	375.52	4.1	382.42	386.00	-1	7,204	-0.01%
2023/09/21	4	371.25	5	375.60	382.00	-1	7,053	-0.01%
2023/09/20	5.2	365.61	4.4	370.09	373.50	0.8	6,807	0.01%
2023/09/19	1	374.50	0	0.00	360.50	1	6,628	0.02%
2023/09/18	3.1	371.94	3	371.17	371.50	0.1	6,398	0.00%
2023/09/15	1.4	365.32	9.3	360.81	363.00	-7.9	6,188	-0.13%
2023/09/14	3	340.50	4	344.88	348.00	-1	5,976	-0.02%
2023/09/11	0.1	333.50	2.1	325.72	325.50	-1.9	5,939	-0.03%
2023/09/08	12.1	349.15	0.1	343.50	339.00	12	5,925	0.20%
2023/09/07	2	352.50	2	351.25	350.00	0	5,965	0.00%
2023/09/06	3	354.50	7	356.07	351.50	-4	5,970	-0.07%
2023/09/05	10.1	358.06	3.3	358.37	354.00	6.9	5,888	0.12%
2023/09/04	0	0.00	2	351.50	353.00	-2	5,656	-0.04%
2023/09/01	0.2	334.17	0	0.00	321.00	0.2	5,696	0.00%
2023/08/31	0	0.00	0.1	330.00	328.00	-0.1	5,764	0.00%
2023/08/30	20	327.63	20	330.50	330.50	0	5,788	0.00%
2023/08/28	1	321.00	0	0.00	321.00	1	6,021	0.02%
2023/08/25	1	330.00	3	323.50	327.00	-2	6,389	-0.03%
2023/08/24	3	333.50	5.2	336.92	328.50	-2.2	6,525	-0.03%
2023/08/23	0	0.00	9	330.17	332.00	-9	6,597	-0.14%
2023/08/22	0.3	337.50	0	0.00	329.00	0.3	6,661	0.00%
2023/08/21	3.1	320.43	3	318.50	322.00	0.1	6,737	0.00%
2023/08/18	5	329.90	3	317.00	315.50	2	6,747	0.03%
2023/08/17	1	336.50	0	0.00	334.00	1	6,739	0.01%
2023/08/11	2	328.50	2	327.00	325.50	0	6,961	0.00%
2023/08/10	0	0.00	21	332.40	327.00	-21	6,969	-0.30%
2023/08/09	4	352.63	2	350.50	345.00	2	6,893	0.03%
2023/08/08	5	354.50	5	355.10	351.00	0	6,853	0.00%
2023/08/07	17	345.35	3	354.67	356.00	14	6,835	0.20%
2023/08/04	2	350.00	2	343.25	343.00	0	6,781	0.00%
2023/08/02	3.1	365.49	0.1	382.50	348.00	3	6,690	0.05%
2023/08/01	0	0.00	2.2	382.82	386.50	-2.2	6,568	-0.03%
2023/07/31	12	394.67	5	390.00	381.50	7	6,503	0.11%
2023/07/28	20.2	366.58	8	371.31	379.50	12.2	6,140	0.20%
2023/07/27	22.2	344.25	36	343.53	345.00	-13.9	5,791	-0.24%
2023/07/26	1	316.00	0	0.00	314.00	1	5,613	0.02%
2023/07/21	2	301.00	2	299.75	307.50	0	5,689	0.00%
2023/07/20	0	0.00	10	309.25	305.50	-10	5,775	-0.17%
2023/07/19	10	320.35	0	0.00	316.50	10	5,780	0.17%
2023/07/14	5	320.90	2	320.50	315.00	3	5,845	0.05%
2023/07/13	1	323.50	0	0.00	324.50	1	5,826	0.02%
2023/07/12	2	325.50	1	315.00	316.00	1	5,775	0.02%
2023/07/11	5	326.30	5	320.10	320.50	0	5,785	0.00%
2023/07/06	3	318.50	2	318.00	315.00	1	5,865	0.02%
2023/07/05	1	315.50	1.4	320.00	323.50	-0.4	5,874	-0.01%
2023/07/04	3	311.50	0	0.00	316.00	3	5,886	0.05%
2023/07/03	1	302.00	0	0.00	301.00	1	5,901	0.02%
2023/06/30	1	301.50	2	303.50	304.00	-1	5,996	-0.02%
2023/06/29	1	297.00	0	0.00	300.00	1	6,035	0.02%
2023/06/27	0.1	296.00	0	0.00	292.50	0.1	6,179	0.00%
2023/06/26	0.1	305.00	20	301.00	296.50	-19.9	6,191	-0.32%
2023/06/21	0.1	317.00	10	322.15	311.50	-9.9	6,270	-0.16%
2023/06/20	3	322.67	2	331.75	322.50	1	6,406	0.02%
2023/06/19	5	332.20	0	0.00	332.50	5	6,509	0.08%
2023/06/16	4.1	337.83	0	0.00	331.50	4.1	6,804	0.06%
2023/06/15	1	344.00	0	0.00	337.50	1	7,098	0.01%
2023/06/14	2	331.00	0	0.00	332.00	2	7,290	0.03%
2023/06/13	6	338.17	0	0.00	337.00	6	7,439	0.08%
2023/06/12	4	334.75	0	0.00	333.00	4	7,583	0.05%
2023/06/09	10	331.00	0	0.00	325.50	10	7,642	0.13%
2023/06/08	17	327.79	15	334.43	323.50	2	7,780	0.03%
2023/06/07	0	0.00	1	344.00	339.00	-1	7,849	-0.01%
2023/06/05	0.1	331.10	1	334.00	328.50	-0.9	8,003	-0.01%
2023/06/02	1	352.00	0	0.00	336.00	1	8,006	0.01%
2023/05/31	18	345.06	2	360.25	340.00	16	8,057	0.20%
2023/05/30	11	335.68	5	330.00	332.00	6	7,784	0.08%
2023/05/29	1	326.50	1	328.00	328.50	0	7,820	0.00%
2023/05/26	0	0.00	10.1	309.02	310.50	-10.1	7,933	-0.13%
2023/05/24	10	313.50	0	0.00	314.50	10	8,079	0.12%
2023/05/23	0	0.00	1.1	311.41	310.00	-1.1	8,320	-0.01%
2023/05/22	1	304.50	1	305.50	304.50	0	8,621	0.00%
2023/05/19	5	309.00	5	308.00	311.50	0	8,783	0.00%
2023/05/18	0	0.00	10	295.00	304.50	-10	8,778	-0.11%
2023/05/16	0	0.00	1	282.00	280.00	-1	8,767	-0.01%
2023/05/10	0	0.00	1	277.00	282.00	-1	9,270	-0.01%
2023/05/05	2	285.50	0	0.00	283.00	2	9,555	0.02%
2023/04/24	11	293.45	0	0.00	290.50	11	9,456	0.12%
2023/04/19	0	0.00	10	305.00	303.50	-10	9,346	-0.11%
2023/04/14	1	315.00	20	307.80	313.00	-19	9,239	-0.21%
2023/04/12	1	317.00	1	318.00	325.50	0	9,112	0.00%
2023/04/10	0	0.00	20	326.00	326.00	-20	9,013	-0.22%
2023/03/31	1	315.00	1	317.50	324.00	0	8,813	0.00%
2023/03/29	1	321.00	0	0.00	306.00	1	8,645	0.01%
2023/03/28	1	324.50	11	324.23	315.00	-10	8,601	-0.12%
2023/03/22	1	324.00	1	327.50	323.50	0	8,242	0.00%
2023/03/21	4	333.38	3	328.83	325.00	1	8,118	0.01%
2023/03/20	5	316.10	4	317.38	324.50	1	7,812	0.01%
2023/03/17	5	305.50	8	307.50	303.50	-3	7,499	-0.04%
2023/03/16	10	293.45	10	294.05	296.00	0	7,232	0.00%
2023/03/15	4	299.00	4	301.63	295.00	0	7,106	0.00%
2023/03/13	1	280.00	1	293.00	297.00	0	6,875	0.00%
2023/03/10	4	291.13	3	292.67	291.50	1	6,741	0.01%
2023/03/09	5	297.40	9	298.56	295.00	-4	6,660	-0.06%
2023/03/07	1	282.50	2	281.50	281.50	-1	6,414	-0.02%
2023/03/03	8.4	283.69	8	283.00	283.00	0.4	6,468	0.01%
2023/03/02	2	290.00	102	292.14	287.00	-100	6,412	-1.56%	大賣/
2023/03/01	2.1	290.38	3	292.00	290.00	-0.9	6,335	-0.01%
2023/02/24	105.5	286.88	4	285.25	283.00	101.5	6,277	1.62%	大買/鉅額交易
2023/02/23	1	273.50	2	291.50	289.50	-1	6,234	-0.02%
2023/02/22	11	271.36	2	268.25	266.50	9	6,186	0.15%
2023/02/21	25	282.48	5	286.00	281.50	20	6,136	0.33%
2023/02/20	36	270.46	4	277.50	280.00	32	6,047	0.53%
2023/02/17	1	257.50	2	259.75	260.00	-1	5,796	-0.02%
2023/02/16	7	242.36	7	244.29	252.00	0	5,679	0.00%
2023/02/15	2	237.00	60	236.69	235.50	-58	5,670	-1.02%
2023/02/14	4	247.38	14	248.68	246.00	-10	5,652	-0.18%
2023/02/13	13	248.46	1	247.00	244.00	12	5,834	0.21%
2023/02/10	11	252.95	55	257.88	247.00	-44	5,986	-0.74%
2023/02/09	20	262.00	5	266.60	262.00	15	5,936	0.25%
2023/02/08	22	262.55	16	266.19	268.00	6	5,802	0.10%
2023/02/07	31	249.00	1	248.50	244.00	30	5,686	0.53%
2023/02/06	11	242.55	20	245.25	245.50	-9	5,694	-0.16%
2023/02/03	12	232.83	1	235.00	247.50	11	5,663	0.19%
2023/02/02	0	0.00	34	226.87	233.50	-34	5,633	-0.60%
2023/02/01	10	212.50	0	0.00	219.00	10	5,538	0.18%
2023/01/31	0	0.00	1	204.00	210.00	-1	5,479	-0.02%
2023/01/16	0	0.00	1	188.00	188.50	-1	5,568	-0.02%
2023/01/12	10	187.00	0	0.00	186.00	10	5,579	0.18%
2023/01/09	1	186.50	5	186.00	186.50	-4	5,541	-0.07%
2023/01/06	0	0.00	1	179.00	182.00	-1	5,521	-0.02%
2023/01/05	11	176.45	0	0.00	175.00	11	5,521	0.20%
2023/01/04	0	0.00	1	174.50	176.00	-1	5,547	-0.02%
2022/12/28	1	171.50	1	166.50	166.50	0	5,593	0.00%
2022/12/27	6	172.75	1	174.00	172.50	5	5,615	0.09%
2022/12/26	2	168.00	12	169.17	170.50	-10	5,650	-0.18%
2022/12/23	10	169.50	0	0.00	170.00	10	5,678	0.18%
2022/12/20	0	0.00	50	174.35	172.00	-50	5,756	-0.87%
2022/12/19	0	0.00	4	180.25	181.50	-4	5,757	-0.07%
2022/12/15	1	188.50	0	0.00	186.00	1	5,749	0.02%
2022/12/14	1	185.50	1	189.00	190.50	0	5,737	0.00%
2022/12/13	1	187.00	1	184.50	184.50	0	5,696	0.00%
2022/12/08	12	189.33	1	190.00	187.00	11	5,682	0.19%
2022/12/07	1	188.50	0	0.00	187.50	1	5,668	0.02%
2022/12/06	1	204.00	1	196.50	195.50	0	5,611	0.00%
2022/12/05	4	211.00	4	213.50	207.00	0	5,568	0.00%
2022/12/01	1	204.50	0	0.00	206.50	1	5,505	0.02%
2022/11/29	1	194.00	1	197.50	199.00	0	5,520	0.00%
2022/11/28	2	206.75	0	0.00	202.00	2	5,519	0.04%
2022/11/25	3	208.00	2	211.25	207.50	1	5,661	0.02%
2022/11/24	4	206.88	10	211.10	213.50	-6	5,546	-0.11%
2022/11/22	2	203.00	0	0.00	197.00	2	5,282	0.04%
2022/11/21	0	0.00	1	210.50	207.00	-1	5,187	-0.02%
2022/11/18	4	194.25	7	197.07	203.00	-3	5,054	-0.06%
2022/11/17	2	192.00	0	0.00	191.00	2	4,838	0.04%
2022/11/16	11	190.05	2	186.00	192.50	9	4,733	0.19%
2022/11/15	2	174.75	2	178.50	180.50	0	4,545	0.00%
2022/11/14	1	179.50	1	181.00	179.50	0	4,463	0.00%
2022/11/11	14	177.68	4	180.00	175.50	10	4,397	0.23%
2022/11/10	1	172.00	0	0.00	171.00	1	4,261	0.02%
2022/11/09	4	176.88	24	176.88	177.00	-20	4,222	-0.47%
2022/11/08	26	176.67	28	176.00	169.00	-2	4,037	-0.05%
2022/11/07	3	162.33	3	161.50	164.50	0	3,854	0.00%
2022/11/04	4	158.88	5	159.90	158.00	-1	3,799	-0.03%
2022/11/03	5	156.90	2	157.50	159.00	3	3,761	0.08%
2022/11/02	2	152.00	4	155.50	155.50	-2	3,700	-0.05%
2022/11/01	13	150.31	12	151.88	153.00	1	3,633	0.03%
2022/10/31	10	144.35	11	147.23	151.00	-1	3,568	-0.03%
2022/10/28	14	142.29	12	140.33	139.00	2	3,427	0.06%
2022/10/27	2	141.50	2	144.25	147.00	0	3,392	0.00%
2022/10/25	15	142.43	6	140.50	140.00	9	3,459	0.26%
2022/10/24	6	155.08	25	153.90	150.50	-19	3,371	-0.56%
2022/10/21	15	147.00	0	0.00	146.00	15	3,305	0.45%
2022/10/20	6	146.42	1	148.50	153.00	5	3,310	0.15%
2022/10/17	6	142.25	1	146.50	149.00	5	3,405	0.15%
2022/10/14	1	144.00	2	148.25	147.50	-1	3,471	-0.03%
2022/10/13	1	144.50	1	137.50	137.50	0	3,573	0.00%
2022/10/12	0	0.00	1	147.50	145.50	-1	3,562	-0.03%
2022/10/11	10	148.00	0	0.00	146.00	10	3,607	0.28%
2022/10/07	1	160.00	0	0.00	157.00	1	3,625	0.03%
2022/10/06	1	161.00	0	0.00	161.00	1	3,655	0.03%
2022/10/04	0	0.00	7	160.43	158.50	-7	3,686	-0.19%
2022/10/03	16	152.44	6	154.00	153.00	10	3,673	0.27%
2022/09/30	1	143.50	1	152.00	153.00	0	3,686	0.00%
2022/09/28	6	147.33	6	146.50	146.00	0	3,721	0.00%
2022/09/27	8	152.50	1	153.50	155.00	7	3,758	0.19%
2022/09/26	0	0.00	24	156.71	149.00	-24	3,792	-0.63%
2022/09/21	0	0.00	1	167.50	168.50	-1	3,906	-0.03%
2022/09/16	10	172.50	0	0.00	170.50	10	3,991	0.25%
2022/09/15	1	175.50	1	178.50	175.50	0	4,028	0.00%
2022/09/14	11	169.05	1	172.50	174.50	10	4,052	0.25%
2022/09/13	1	177.00	1	180.00	176.50	0	4,056	0.00%
2022/09/12	10	176.50	1	177.50	175.00	9	4,086	0.22%
2022/09/08	2	174.00	0	0.00	172.50	2	4,101	0.05%
2022/09/06	1	188.50	0	0.00	178.50	1	4,071	0.02%
2022/09/05	2	198.00	0	0.00	190.00	2	4,054	0.05%
2022/09/02	1	205.00	0	0.00	201.00	1	4,027	0.02%
2022/09/01	25	216.00	25	218.14	205.50	0	3,975	0.00%
2022/08/26	1	214.50	1	205.50	205.00	0	3,956	0.00%
2022/08/25	13	206.19	15	205.40	208.00	-2	4,060	-0.05%
2022/08/18	2	214.00	0	0.00	209.00	2	4,252	0.05%
2022/08/15	0	0.00	2	206.50	210.00	-2	4,273	-0.05%
2022/08/12	19	200.53	9	198.06	200.00	10	4,316	0.23%
2022/08/10	3	184.83	0	0.00	183.00	3	4,331	0.07%
2022/08/08	0	0.00	22	188.80	189.50	-22	4,566	-0.48%
2022/08/05	0	0.00	2	195.00	193.00	-2	4,787	-0.04%
2022/08/02	6	194.00	7	190.79	190.50	-1	4,873	-0.02%
2022/08/01	5	205.00	5	207.50	204.00	0	4,837	0.00%
2022/07/27	0	0.00	6	200.92	202.00	-6	4,829	-0.12%
2022/07/26	2	201.75	0	0.00	199.50	2	4,878	0.04%
2022/07/22	11	220.41	0	0.00	213.00	11	4,860	0.23%
2022/07/21	5	214.00	5	221.00	219.00	0	4,805	0.00%
2022/07/12	10	188.00	0	0.00	191.00	10	4,551	0.22%
2022/07/08	10	203.00	0	0.00	202.50	10	4,523	0.22%
2022/07/04	0	0.00	1	199.00	198.00	-1	4,358	-0.02%
2022/07/01	1	210.00	0	0.00	192.50	1	4,302	0.02%
2022/06/30	0	0.00	2	209.00	209.00	-2	4,206	-0.05%
2022/06/21	10	234.50	0	0.00	233.00	10	3,991	0.25%
2022/06/17	10	258.65	0	0.00	255.50	10	3,966	0.25%
2022/06/16	1	273.50	1	274.00	257.00	0	3,957	0.00%
2022/06/15	0	0.00	10	269.50	269.50	-10	3,963	-0.25%
2022/06/13	6	281.58	2	275.50	274.00	4	4,007	0.10%
2022/06/10	16	296.63	2	294.25	296.50	14	4,041	0.35%
2022/06/08	0	0.00	2	310.50	307.00	-2	4,028	-0.05%
2022/06/07	2	301.50	0	0.00	302.00	2	3,963	0.05%
2022/06/06	2	297.00	0	0.00	297.50	2	3,947	0.05%
2022/06/02	2	301.50	0	0.00	303.50	2	3,947	0.05%
2022/06/01	0	0.00	1	318.50	321.50	-1	3,855	-0.03%
2022/05/31	0	0.00	1	289.50	292.50	-1	3,784	-0.03%
2022/05/30	2	290.25	1	291.00	291.50	1	3,790	0.03%
2022/05/25	2	267.50	2	269.50	273.00	0	3,845	0.00%
2022/05/19	1	277.00	1	276.00	276.00	0	3,797	0.00%
2022/05/18	2	272.50	0	0.00	270.00	2	3,717	0.05%
2022/05/17	2	269.75	1	272.50	274.50	1	3,696	0.03%
2022/05/16	5	281.70	7	273.93	265.50	-2	3,666	-0.05%
2022/05/13	3	283.67	3	280.67	284.00	0	3,560	0.00%
2022/05/12	0	0.00	5	270.40	283.00	-5	3,363	-0.15%
2022/05/10	3	237.33	7	246.00	250.00	-4	3,270	-0.12%
2022/05/09	2	237.00	2	241.00	241.00	0	3,308	0.00%
2022/05/06	5	248.00	0	0.00	244.00	5	3,311	0.15%
2022/05/05	0	0.00	3	271.33	261.00	-3	3,316	-0.09%
2022/05/04	3	260.50	0	0.00	256.00	3	3,295	0.09%
2022/04/29	3	253.50	3	252.00	251.00	0	3,295	0.00%
2022/04/27	0	0.00	2	238.00	242.00	-2	3,497	-0.06%
2022/04/26	1	249.50	0	0.00	247.50	1	3,488	0.03%
2022/04/25	4	255.50	4	251.75	251.50	0	3,576	0.00%
2022/04/22	0	0.00	1	268.00	268.00	-1	3,585	-0.03%
2022/04/21	1	277.50	0	0.00	279.00	1	3,597	0.03%
2022/04/19	2	270.50	2	272.00	270.50	0	3,630	0.00%
2022/04/18	2	267.50	2	276.00	274.50	0	3,637	0.00%
2022/04/11	0	0.00	10	296.85	285.50	-10	3,670	-0.27%
2022/04/08	3	309.83	0	0.00	307.50	3	3,647	0.08%
2022/04/07	5	318.00	5	306.00	306.00	0	3,643	0.00%
2022/03/28	0	0.00	1	320.00	319.50	-1	3,812	-0.03%
2022/03/24	1	333.00	0	0.00	335.00	1	3,889	0.03%
2022/03/23	10	336.00	0	0.00	335.00	10	3,921	0.26%
2022/03/15	1	314.00	2	311.75	304.00	-1	3,868	-0.03%
2022/03/14	0	0.00	20	335.18	333.00	-20	3,819	-0.52%
2022/03/07	0	0.00	1	345.50	345.50	-1	3,956	-0.03%
2022/03/01	23	375.98	1	383.50	392.00	22	4,088	0.54%
2022/02/25	0	0.00	1	354.50	362.00	-1	4,024	-0.02%
2022/02/24	1	343.50	20	370.50	343.50	-19	4,005	-0.47%
2022/02/23	0	0.00	2	379.00	377.00	-2	3,949	-0.05%
2022/02/21	2	395.00	0	0.00	397.00	2	3,977	0.05%
2022/02/18	3	389.50	3	387.00	392.00	0	4,015	0.00%
2022/02/17	0	0.00	2	399.50	390.00	-2	4,078	-0.05%
2022/02/14	11	375.91	2	379.75	377.50	9	4,226	0.21%
2022/02/11	2	391.00	1	391.00	391.00	1	4,311	0.02%
2022/02/10	13	401.58	4	400.00	396.50	9	4,501	0.20%
2022/02/09	4	409.88	1	409.00	410.00	3	4,517	0.07%
2022/02/07	3	394.00	3	400.00	394.00	0	4,614	0.00%
2022/01/26	0	0.00	1	403.50	395.00	-1	4,811	-0.02%
2022/01/21	5	424.20	0	0.00	405.00	5	5,152	0.10%
2022/01/20	2	442.50	2	447.25	445.00	0	5,258	0.00%
2022/01/18	4	448.88	0	0.00	435.50	4	5,508	0.07%
2022/01/14	0	0.00	1	411.50	411.50	-1	5,954	-0.02%
2022/01/07	0	0.00	1	439.50	436.00	-1	6,406	-0.02%
2022/01/05	4.1	481.59	1	476.00	476.00	3.1	6,362	0.05%
2021/12/30	0	0.00	1	499.00	499.00	-1	6,486	-0.02%
2021/12/28	2	514.50	0	0.00	502.00	2	6,586	0.03%
2021/12/27	0	0.00	2	499.50	500.00	-2	6,527	-0.03%
2021/12/20	0	0.00	1	484.50	471.00	-1	6,630	-0.02%
2021/12/16	0	0.00	2	496.00	496.00	-2	6,603	-0.03%
2021/12/15	3	491.33	10	491.15	493.00	-7	6,624	-0.11%
2021/12/06	3	541.00	0	0.00	530.00	3	6,728	0.04%
2021/12/03	1	528.00	2	543.00	546.00	-1	6,669	-0.01%
2021/11/30	1	520.00	1	523.00	507.00	0	6,554	0.00%
2021/11/29	0	0.00	10.2	480.69	511.00	-10.2	6,550	-0.16%
2021/11/26	3	500.00	3	497.00	492.00	0	6,532	0.00%
2021/11/25	1	498.00	11	476.73	500.00	-10	6,510	-0.15%
2021/11/16	0	0.00	1	540.00	539.00	-1	6,234	-0.02%
2021/11/15	0	0.00	20	565.50	553.00	-20	6,192	-0.32%
2021/11/12	0	0.00	20.2	564.03	550.00	-20.2	6,132	-0.33%
2021/11/11	2	540.00	2	546.00	538.00	0	6,053	0.00%
2021/11/10	23	535.39	0	0.00	535.00	23	5,973	0.39%
2021/11/09	0	0.00	20	561.00	547.00	-20	5,878	-0.34%
2021/11/08	10	525.00	1	519.00	513.00	9	5,742	0.16%
2021/11/05	10	514.50	1	508.00	510.00	9	5,728	0.16%
2021/11/04	51	545.67	2	533.00	516.00	49	5,737	0.85%
2021/11/03	2	549.50	19.2	519.82	540.00	-17.2	5,727	-0.30%
2021/11/02	2	589.00	0	0.00	575.00	2	5,537	0.04%
2021/11/01	0	0.00	25	555.56	591.00	-25	5,400	-0.46%
2021/10/29	3.1	540.94	7	537.00	538.00	-3.9	5,328	-0.07%
2021/10/28	4	545.50	4	553.25	544.00	0	5,205	0.00%
2021/10/27	1	528.00	0	0.00	532.00	1	4,986	0.02%
2021/10/25	9	503.67	3	496.50	504.00	6	4,700	0.13%
2021/10/22	32	466.95	25.2	459.01	485.00	6.8	4,543	0.15%
2021/10/21	0	0.00	41	444.45	445.50	-41	4,271	-0.96%
2021/10/20	36	399.43	0	0.00	405.00	36	4,118	0.87%
2021/10/19	5	385.00	0	0.00	391.50	5	4,153	0.12%
2021/10/18	4	391.25	0	0.00	377.50	4	4,151	0.10%
2021/10/05	11	709.27	63	735.22	736.00	-52	4,111	-1.26%
2021/10/04	48	727.42	0	0.00	707.00	48	4,085	1.17%
2021/10/01	5	736.00	0	0.00	745.00	5	4,049	0.12%
2021/09/27	3	800.00	3	798.00	791.00	0	3,890	0.00%
2021/09/24	2	774.50	2	762.00	754.00	0	3,817	0.00%
2021/09/22	5	744.00	2	748.00	737.00	3	3,759	0.08%
2021/09/17	3	732.00	5	724.20	758.00	-2	3,732	-0.05%
2021/09/16	1	718.00	4	716.00	718.00	-3	3,622	-0.08%
2021/09/15	2	676.00	3	689.33	692.00	-1	3,558	-0.03%
2021/09/14	0	0.00	2	688.00	679.00	-2	3,558	-0.06%
2021/09/13	2	675.50	0	0.00	672.00	2	3,550	0.06%
2021/09/10	1	695.00	1	694.00	686.00	0	3,551	0.00%
2021/09/09	0	0.00	1	680.00	680.00	-1	3,528	-0.03%
2021/09/08	5	666.80	4	677.00	671.00	1	3,512	0.03%
2021/09/07	2	677.50	0	0.00	663.00	2	3,469	0.06%
2021/09/06	5	671.40	4	683.00	687.00	1	3,473	0.03%
2021/08/27	0	0.00	20	614.50	610.00	-20	3,449	-0.58%
2021/08/26	2	634.00	2	640.00	620.00	0	3,461	0.00%
2021/08/25	24.1	600.89	4	616.00	624.00	20.1	3,425	0.59%
2021/08/17	1	615.00	1	620.00	585.00	0	3,426	0.00%
2021/08/09	1	745.00	0	0.00	719.00	1	3,692	0.03%
2021/07/28	2	662.00	0	0.00	650.00	2	3,760	0.05%
2021/07/26	1	723.00	1	724.00	715.00	0	3,744	0.00%
2021/07/20	1	728.00	1	733.00	708.00	0	3,804	0.00%
2021/07/19	5	773.00	11	779.73	773.00	-6	3,759	-0.16%
2021/07/16	2	759.50	12	784.08	754.00	-10	3,760	-0.27%
2021/07/15	62	783.90	56	787.30	768.00	6	3,722	0.16%
2021/07/14	2	709.50	1	708.00	740.00	1	3,656	0.03%
2021/07/13	81	734.56	62	738.65	739.00	19	3,640	0.52%
2021/07/09	2	615.00	0	0.00	611.00	2	3,524	0.06%
2021/07/08	0	0.00	1	630.00	630.00	-1	3,561	-0.03%
2021/07/07	0	0.00	2	628.00	631.00	-2	3,607	-0.06%
2021/06/29	1	639.00	0	0.00	624.00	1	3,955	0.03%
2021/06/28	0	0.00	1	613.00	639.00	-1	4,023	-0.02%
2021/06/22	3	628.33	2	641.00	621.00	1	4,534	0.02%
2021/06/21	0	0.00	1	663.00	651.00	-1	4,574	-0.02%
2021/06/15	4	671.50	3	667.00	694.00	1	4,953	0.02%
2021/06/02	1	696.00	0	0.00	693.00	1	5,515	0.02%
2021/05/27	0	0.00	1	687.00	698.00	-1	5,669	-0.02%
2021/05/25	3	646.33	3	654.67	690.00	0	5,688	0.00%
2021/05/19	1	576.00	1	568.00	575.00	0	5,660	0.00%
2021/05/14	2	607.00	2	574.50	573.00	0	5,769	0.00%
2021/05/13	1	637.00	1	592.00	592.00	0	5,787	0.00%
2021/05/12	13	618.92	13	621.08	626.00	0	5,816	0.00%
2021/05/11	1	641.00	2	606.50	600.00	-1	5,804	-0.02%
2021/05/10	2	657.00	1	664.00	664.00	1	5,907	0.02%
2021/05/06	0	0.00	1	622.00	609.00	-1	6,149	-0.02%
2021/05/05	1.1	630.45	3	627.00	614.00	-1.9	6,228	-0.03%
2021/05/04	2	647.00	2.2	659.18	639.00	-0.2	6,308	0.00%
2021/05/03	2	707.00	1	699.00	699.00	1	6,363	0.02%
2021/04/29	5	770.80	8	781.25	776.00	-3	6,483	-0.05%
2021/04/28	1	753.00	0	0.00	752.00	1	6,534	0.02%
2021/04/27	7	740.43	4	741.00	743.00	3	6,618	0.05%
2021/04/26	0.1	747.00	0	0.00	735.00	0.1	6,656	0.00%
2021/04/23	0	0.00	2	731.50	747.00	-2	6,723	-0.03%
2021/04/22	2	739.50	1	744.00	726.00	1	6,844	0.01%
2021/04/21	1	722.00	1	710.00	725.00	0	6,931	0.00%
2021/04/20	0	0.00	1	725.00	715.00	-1	6,989	-0.01%
2021/04/19	1	734.00	0	0.00	721.00	1	7,033	0.01%
2021/04/16	2	743.00	2	751.00	731.00	0	7,048	0.00%
2021/04/14	8	744.00	8	752.25	756.00	0	7,234	0.00%
2021/04/13	2	748.00	0	0.00	736.00	2	7,384	0.03%
2021/04/09	1.1	836.62	1	875.00	792.00	0.1	7,328	0.00%
2021/04/08	0.1	870.00	5	874.00	880.00	-5	7,242	-0.07%
2021/04/07	1	875.00	1	872.00	872.00	0	7,215	0.00%
2021/04/06	2	923.00	2	929.00	886.00	0	7,193	0.00%
2021/03/31	13.1	890.14	13	882.38	870.00	0.1	7,138	0.00%
2021/03/30	27	911.30	21	908.81	905.00	6	7,063	0.08%
2021/03/29	5	862.39	6	868.17	889.00	-1	6,964	-0.01%
2021/03/26	26	860.38	26.1	859.51	872.00	-0.1	6,769	0.00%
2021/03/25	3	794.00	4	788.00	793.00	-1	6,581	-0.02%
2021/03/24	1	767.00	0	779.00	777.00	1	6,527	0.01%
2021/03/23	0.1	769.35	0	0.00	774.00	0.1	6,484	0.00%
2021/03/22	1	780.00	1	783.00	766.00	0	6,448	0.00%
2021/03/19	4	781.77	3.1	779.03	780.00	0.9	6,378	0.01%
2021/03/18	1	833.98	5	863.80	818.00	-4	6,278	-0.06%
2021/03/17	21	839.86	17	826.24	847.00	4	6,144	0.07%
2021/03/15	1	802.00	4	792.25	778.00	-3	5,936	-0.05%
2021/03/12	0	0.00	2	773.00	781.00	-2	5,865	-0.03%
2021/03/11	4	727.50	4	737.50	743.00	0	5,754	0.00%
2021/03/09	1	655.00	0	0.00	673.00	1	5,667	0.02%
2021/03/08	3.1	669.32	4	676.25	654.00	-0.9	5,646	-0.02%
2021/03/05	1	646.00	21	640.19	653.00	-20	5,621	-0.36%
2021/03/04	2	647.00	1	635.00	636.00	1	5,672	0.02%
2021/03/03	1	627.00	0	0.00	648.00	1	5,672	0.02%
2021/03/02	12	657.75	12	658.17	646.00	0	5,630	0.00%
2021/02/26	2	666.00	0	0.00	662.00	2	5,618	0.04%
2021/02/25	0	0.00	1	727.00	704.00	-1	5,615	-0.02%
2021/02/24	3	721.67	2	731.00	707.00	1	5,727	0.02%
2021/02/23	0	0.00	0.1	757.00	742.00	-0.1	5,844	0.00%
2021/02/22	0	0.00	0	787.00	760.00	0	5,942	0.00%
2021/02/19	24	752.25	2	769.00	750.00	22	5,908	0.37%
2021/02/18	14	784.97	34	780.89	770.00	-20	5,889	-0.34%
2021/02/17	20	742.68	20	741.70	747.00	0	5,819	0.00%
2021/02/05	1	699.00	2	705.50	686.00	-1	5,745	-0.02%
2021/02/04	5	693.80	4	698.00	694.00	1	5,759	0.02%
2021/02/03	4	693.11	5	678.40	694.00	-1	5,733	-0.02%
2021/02/02	61	700.43	61	701.75	698.00	0	5,688	0.00%
2021/02/01	5	656.40	3	657.00	658.00	2	5,639	0.04%
2021/01/29	34	698.09	14	694.00	669.00	20	5,574	0.36%
2021/01/28	9	703.78	20	703.15	681.00	-11	5,451	-0.20%
2021/01/27	17.1	715.61	10	711.60	724.00	7.1	5,249	0.14%
2021/01/26	2	701.99	2	702.99	659.00	0	5,115	0.00%
2021/01/25	11	722.74	8	723.13	703.00	3	4,995	0.06%
2021/01/22	3	723.25	19	698.71	750.00	-16	4,872	-0.33%
2021/01/21	29.1	675.09	16	671.31	682.00	13.1	4,712	0.28%
2021/01/20	4	607.25	3	607.67	620.00	1	4,559	0.02%
2021/01/19	2	642.00	2	636.00	625.00	0	4,498	0.00%
2021/01/18	5	620.40	4	615.00	629.00	1	4,433	0.02%
2021/01/15	2	649.00	5	647.20	612.00	-3	4,334	-0.07%
2021/01/14	23	624.39	16	626.63	638.00	7	4,174	0.17%
2021/01/13	6	583.00	12	571.58	583.00	-6	4,006	-0.15%
2021/01/12	5	531.20	5	529.40	530.00	0	3,913	0.00%
2021/01/11	4	515.50	4	523.75	530.00	0	3,853	0.00%
2021/01/07	6	485.92	4	496.00	495.00	2	3,705	0.05%
2021/01/06	28	472.36	52	469.48	479.50	-24	3,575	-0.67%
2021/01/05	0	0.00	32	433.44	437.00	-32	3,391	-0.94%
2021/01/04	0	0.00	15	433.00	432.00	-15	3,375	-0.44%
2020/12/30	1	433.50	0	0.00	432.00	1	3,403	0.03%
2020/12/28	1	421.50	0	0.00	427.50	1	3,397	0.03%
2020/12/24	0	0.00	1	389.00	393.00	-1	3,351	-0.03%
2020/12/23	0	0.00	2	398.50	399.50	-2	3,389	-0.06%
2020/12/18	2	405.00	0	0.00	390.50	2	3,574	0.06%
2020/12/16	2	407.50	2	407.75	407.50	0	3,731	0.00%
2020/12/15	0	0.00	20	391.50	389.50	-20	3,794	-0.53%
2020/12/11	0	0.00	14	415.07	409.00	-14	3,941	-0.36%
2020/12/08	2	422.50	2	430.00	430.00	0	4,043	0.00%
2020/12/01	1	420.50	0	0.00	426.00	1	4,052	0.02%
2020/11/30	52	444.15	2	456.00	456.00	50	4,005	1.25%
2020/11/27	0	0.00	1	436.00	436.00	-1	3,909	-0.03%
2020/11/26	2	423.50	0	0.00	423.50	2	3,889	0.05%
2020/11/25	1	417.50	1	414.50	412.00	0	3,879	0.00%
2020/11/23	2	446.50	2	444.25	430.50	0	3,863	0.00%
2020/11/20	52	419.68	2	414.00	430.00	50	3,732	1.34%
2020/11/17	0	0.00	1	369.50	358.00	-1	3,563	-0.03%
2020/11/12	12	347.71	11	349.18	345.00	1	3,616	0.03%
2020/11/11	3	345.50	4	345.00	340.50	-1	3,598	-0.03%
2020/11/10	1	349.50	0	0.00	331.50	1	3,596	0.03%
2020/11/09	0	0.00	1	353.00	358.50	-1	3,548	-0.03%
2020/11/06	5	330.10	4	332.00	326.00	1	3,483	0.03%
2020/11/05	2	315.50	2	318.00	315.00	0	3,456	0.00%
2020/11/04	0	0.00	2	304.50	310.00	-2	3,451	-0.06%
2020/10/27	3	305.83	1	304.00	314.50	2	3,754	0.05%
2020/10/19	1	315.00	1	317.50	317.50	0	4,122	0.00%
2020/10/16	1	308.00	1	309.50	310.00	0	4,180	0.00%
2020/10/15	0	0.00	1	323.00	323.00	-1	4,264	-0.02%
2020/10/14	1	335.00	1	332.00	324.00	0	4,365	0.00%
2020/10/12	1	339.00	1	341.50	331.00	0	4,528	0.00%
2020/10/08	6	348.67	5	351.00	337.50	1	4,608	0.02%
2020/10/07	3	335.50	7	337.71	341.00	-4	4,665	-0.09%
2020/10/06	3	342.17	1	332.00	332.00	2	4,726	0.04%
2020/10/05	1	330.00	1	328.00	335.00	0	4,736	0.00%
2020/09/30	0	0.00	1	322.50	329.00	-1	4,711	-0.02%
2020/09/28	4	336.38	2	336.25	327.00	2	4,649	0.04%
2020/09/25	3	324.67	3	327.50	333.50	0	4,594	0.00%
2020/09/24	1	353.00	2	352.75	342.00	-1	4,515	-0.02%
2020/09/23	7	367.36	7	366.93	360.00	0	4,459	0.00%
2020/09/22	1	372.50	1	377.00	357.00	0	4,378	0.00%
2020/09/21	4	389.63	3	389.17	385.00	1	4,312	0.02%
2020/09/18	12	367.25	12	368.67	375.00	0	4,200	0.00%
2020/09/16	5	355.70	5	356.20	354.00	0	4,166	0.00%
2020/09/15	1	343.00	1	344.00	342.50	0	4,139	0.00%
2020/09/14	3	341.67	4	337.38	352.00	-1	4,083	-0.02%
2020/09/11	2	324.50	0	0.00	326.00	2	3,975	0.05%
2020/09/08	0	0.00	1	332.00	317.00	-1	3,867	-0.03%
2020/09/04	24	313.08	24	314.08	323.50	0	3,791	0.00%
2020/08/26	1	321.50	0	0.00	321.50	1	4,095	0.02%
2020/08/25	1	330.50	3	327.00	329.50	-2	4,121	-0.05%
2020/08/24	2	342.75	0	0.00	336.00	2	4,121	0.05%
2020/08/20	1	321.00	1	302.00	296.50	0	4,046	0.00%
2020/08/19	2	326.00	2	325.25	327.50	0	3,998	0.00%
2020/08/18	0	0.00	1	345.50	332.00	-1	3,930	-0.03%
2020/08/17	0	0.00	10	379.00	368.50	-10	3,923	-0.25%
2020/08/14	1	374.00	11	379.68	396.00	-10	3,926	-0.25%
2020/08/10	1	453.50	0	0.00	436.50	1	3,890	0.03%
2020/08/07	0	0.00	2	471.25	442.50	-2	3,908	-0.05%
2020/08/06	51	472.45	38	473.49	452.50	13	3,889	0.33%
2020/08/05	52	441.05	44	441.28	451.00	8	3,848	0.21%
2020/08/04	1	442.00	0	0.00	436.50	1	3,860	0.03%
2020/08/03	15	435.80	15	440.73	434.00	0	3,870	0.00%
2020/07/31	1	448.50	1	444.50	444.50	0	3,846	0.00%
2020/07/30	3	435.00	2	437.50	436.50	1	3,767	0.03%
2020/07/29	1	393.00	1	385.50	410.50	0	3,650	0.00%
2020/07/28	41	387.15	41	391.00	373.50	0	3,960	0.00%
2020/07/27	24	395.42	24	399.02	409.00	0	4,160	0.00%
2020/07/24	3	404.83	2	403.50	405.00	1	4,314	0.02%
2020/07/23	2	423.50	3	429.17	421.50	-1	4,535	-0.02%
2020/07/22	5	415.40	5	415.00	426.50	0	4,728	0.00%
2020/07/21	1	399.50	1	404.00	409.00	0	4,850	0.00%
2020/07/17	3	398.50	2	404.00	372.50	1	5,000	0.02%
2020/07/16	11	398.91	11	404.82	413.50	0	4,993	0.00%
2020/07/15	19	422.34	19	423.61	394.50	0	4,923	0.00%
2020/07/13	63	445.90	63	444.22	485.00	0	4,890	0.00%
2020/07/02	0	0.00	20	435.00	462.00	-20	5,296	-0.38%
2020/06/30	20	404.50	0	0.00	404.50	20	5,367	0.37%
2020/06/23	1	442.00	0	0.00	453.50	1	5,529	0.02%
2020/06/22	1	399.50	1	404.00	412.50	0	5,502	0.00%
2020/06/08	5	271.50	0	0.00	283.00	5	6,057	0.08%
2020/06/05	1	274.50	7	273.29	271.50	-6	6,129	-0.10%
2020/06/04	14	280.61	14	286.00	286.50	0	6,105	0.00%
2020/06/03	7	262.64	36.1	272.31	273.50	-29.1	5,949	-0.49%
2020/06/02	0	0.00	2	246.25	249.00	-2	5,800	-0.03%
2020/06/01	6	216.75	6	219.33	226.50	0	5,834	0.00%
2020/05/29	1	209.00	0	0.00	206.00	1	5,830	0.02%
2020/05/27	0	0.00	3	205.50	205.50	-3	5,907	-0.05%
2020/05/26	3	207.00	1	208.00	207.00	2	5,975	0.03%
2020/05/25	30	202.00	31	213.31	214.00	-1	6,207	-0.02%
2020/05/21	32	208.02	1	214.50	215.00	31	6,264	0.49%
2020/05/19	2	222.50	0	0.00	216.00	2	6,431	0.03%
2020/05/18	0	0.00	1	223.00	223.00	-1	6,386	-0.02%
2020/05/14	0	0.00	29	223.69	226.00	-29	6,430	-0.45%
2020/05/13	29	211.00	0	0.00	219.50	29	6,444	0.45%
2020/05/11	1	197.00	2	191.00	207.50	-1	6,477	-0.02%
2020/05/08	5	229.20	5	231.00	197.00	0	6,490	0.00%
2020/05/07	2	215.00	11	202.86	218.50	-9	6,493	-0.14%
2020/05/06	10	199.00	1	201.00	199.00	9	6,513	0.14%
2020/05/05	1	195.00	0	0.00	194.00	1	6,543	0.02%
2020/05/04	29	199.40	28	200.45	195.00	1	6,577	0.02%
2020/04/30	99	187.66	101	188.38	195.00	-2	6,222	-0.03%	大賣/
2020/04/29	11	172.36	11	171.64	177.50	0	6,001	0.00%
2020/04/28	6	165.08	6	167.67	167.50	0	5,858	0.00%
2020/04/27	21	152.07	58	148.42	159.50	-37	5,622	-0.66%
2020/04/24	115	146.28	88	145.58	145.00	27	5,461	0.49%	大買/
2020/04/23	35	133.20	34	131.65	134.00	1	5,351	0.02%
2020/04/22	0	0.00	1	125.00	129.50	-1	5,160	-0.02%
2020/04/17	11	126.64	21	124.57	126.00	-10	5,033	-0.20%
2020/04/16	10	122.50	6	116.58	121.50	4	4,954	0.08%
2020/04/15	5	116.00	1	116.00	116.00	4	4,911	0.08%
2020/04/14	1	111.50	34	108.10	114.00	-33	4,824	-0.68%
2020/04/13	33	103.95	1	103.50	104.00	32	4,782	0.67%
2020/04/09	2	99.80	0	0.00	97.50	2	4,661	0.04%
2020/03/27	35	95.30	6	94.55	87.50	29	4,383	0.66%
2020/03/26	0	0.00	29	95.50	95.50	-29	4,267	-0.68%
2020/03/23	0	0.00	1	77.50	78.00	-1	4,131	-0.02%
2020/03/20	1	81.60	0	0.00	81.60	1	4,129	0.02%
2020/03/19	1	79.90	1	80.60	74.20	0	4,055	0.00%
2020/03/17	2	86.00	6	84.83	83.10	-4	3,969	-0.10%
2020/03/16	7	100.29	1	101.00	90.10	6	3,909	0.15%
2020/03/12	4	109.63	3	109.00	107.00	1	3,756	0.03%
2020/03/11	3	125.83	3	126.50	118.00	0	3,677	0.00%
2020/03/10	3	125.00	3	125.67	131.00	0	3,706	0.00%
2020/03/09	1	125.50	4	132.13	124.50	-3	3,694	-0.08%
2020/03/06	4	139.00	1	138.50	136.00	3	3,655	0.08%
2020/03/05	1	137.50	0	0.00	135.00	1	3,624	0.03%
2020/03/04	1	125.50	1	126.50	126.50	0	3,567	0.00%
2020/03/03	10	133.50	10	134.50	133.00	0	3,506	0.00%
2020/03/02	10	126.20	10	129.00	128.00	0	3,423	0.00%
2020/02/27	1	137.00	1	138.50	126.50	0	3,322	0.00%
2020/02/26	21	140.69	71	137.46	137.50	-50	3,207	-1.56%
2020/02/25	1	137.00	1	138.00	138.00	0	2,929	0.00%
2020/02/20	32	123.58	42	118.54	123.00	-10	2,624	-0.38%
2020/02/19	20	115.50	0	0.00	116.00	20	2,460	0.81%
2020/02/18	21	118.43	11	117.09	115.00	10	2,434	0.41%
2020/02/14	3	111.50	6	110.75	115.50	-3	2,307	-0.13%
2020/02/13	13	108.77	0	0.00	105.50	13	2,239	0.58%
2020/02/11	11	102.32	31	102.44	103.00	-20	2,146	-0.93%
2020/02/07	1	115.50	90	119.53	111.50	-89	1,983	-4.49%
2020/02/06	92	122.27	24	121.35	123.50	68	1,907	3.57%
2020/02/05	5	118.20	4	116.38	118.50	1	1,842	0.05%
2020/02/03	50	107.40	0	0.00	111.50	50	1,721	2.91%
2020/01/31	8	104.50	0	0.00	109.00	8	1,672	0.48%
2020/01/30	1	110.00	0	0.00	110.00	1	1,596	0.06%
2020/01/20	6	121.00	5	119.40	122.00	1	1,545	0.06%
2020/01/17	4	116.88	35	117.80	118.50	-31	1,446	-2.14%
2020/01/16	0	0.00	1	108.00	108.00	-1	1,328	-0.08%
2020/01/15	2	101.50	2	102.50	98.50	0	1,270	0.00%
2020/01/10	31	89.29	6	93.38	89.00	25	1,090	2.29%
2020/01/09	10	90.50	5	92.00	92.00	5	1,044	0.48%
2020/01/08	2	88.05	2	87.20	87.00	0	1,002	0.00%
2020/01/07	0	0.00	1	88.80	89.00	-1	981	-0.10%
2020/01/02	1	88.10	1	89.80	87.80	0	918	0.00%
2019/12/30	0	0.00	1	86.00	87.90	-1	853	-0.12%
2019/12/25	0	0.00	1	87.20	87.20	-1	794	-0.13%
2019/12/20	1	84.30	1	84.60	83.70	0	729	0.00%
2019/12/05	32	74.84	32	70.47	75.10	0	469	0.00%
2019/12/04	18	68.09	18	68.91	68.30	0	351	0.00%
2019/10/04	0	0.00	1	47.50	47.35	-1	138	-0.72%
2019/09/24	1	47.60	0	0.00	47.00	1	125	0.79%
2019/08/13	0	0.00	11	38.30	38.65	-11	76	-14.37%
2019/03/26	0	0.00	2	45.10	44.65	-2	277	-0.72%
2018/12/27	0	0.00	2	43.20	43.10	-2	226	-0.88%
2018/12/05	0	0.00	5	50.96	50.80	-5	266	-1.88%
2018/11/22	0	0.00	1	46.80	45.80	-1	273	-0.37%
2018/11/20	0	0.00	3	46.12	46.20	-3	275	-1.09%
2018/11/19	0	0.00	3	45.80	46.70	-3	275	-1.09%
2018/11/05	4	43.80	0	0.00	43.85	4	309	1.29%
2018/11/01	0	0.00	4	44.88	44.70	-4	299	-1.34%
2018/10/31	0	0.00	12	44.10	44.80	-12	296	-4.05%
2018/10/30	0	0.00	24	41.46	41.95	-24	291	-8.23%
2018/10/17	5	43.78	0	0.00	43.50	5	257	1.94%
2018/10/16	4	45.50	0	0.00	44.90	4	252	1.58%
2018/10/03	9	54.10	0	0.00	52.80	9	208	4.31%
2018/09/28	5	55.20	0	0.00	54.00	5	201	2.48%
2018/09/26	2	57.70	0	0.00	58.00	2	200	1.00%
2018/09/25	1	57.90	0	0.00	58.50	1	200	0.50%
2018/09/18	3	59.50	0	0.00	59.90	3	193	1.55%
2018/09/13	4	58.63	0	0.00	58.60	4	191	2.09%
2018/09/12	17	58.78	0	0.00	59.00	17	188	9.00%
2018/09/07	2	61.05	0	0.00	61.10	2	184	1.08%
2018/09/05	11	66.60	0	0.00	66.00	11	183	5.99%
2018/08/31	0	0.00	7	68.40	69.00	-7	187	-3.73%
2018/08/30	0	0.00	10	68.30	68.80	-10	190	-5.24%
2018/08/24	6	68.10	0	0.00	68.10	6	203	2.95%
2018/08/23	11	68.49	0	0.00	68.60	11	209	5.24%
2018/06/26	0	0.00	1	85.50	85.50	-1	577	-0.17%
2018/06/13	0	0.00	3	90.00	89.50	-3	1,005	-0.30%
2018/06/12	0	0.00	2	87.80	88.70	-2	1,082	-0.18%
2018/06/04	2	89.00	0	0.00	89.20	2	1,349	0.15%
2018/05/22	0	0.00	1	93.10	90.00	-1	1,525	-0.07%
2018/05/16	0	0.00	1	86.70	87.50	-1	1,512	-0.07%
2018/05/10	0	0.00	1	81.80	84.90	-1	1,534	-0.07%
2018/05/07	3	79.60	0	0.00	79.60	3	1,565	0.19%
2018/05/03	1	79.60	0	0.00	79.60	1	1,563	0.06%
2018/04/23	1	83.50	0	0.00	84.70	1	1,538	0.06%
2018/04/12	1	91.20	0	0.00	90.90	1	1,512	0.07%
2018/04/03	0	0.00	1	102.00	102.50	-1	1,503	-0.07%
2018/03/26	1	102.50	0	0.00	102.50	1	1,626	0.06%
2018/03/22	1	114.00	0	0.00	105.00	1	1,547	0.06%
2018/03/20	1	117.50	1	118.00	117.00	0	1,455	0.00%
2018/03/19	2	117.50	0	0.00	118.00	2	1,420	0.14%
2018/03/16	1	113.00	1	117.50	117.50	0	1,322	0.00%
2018/03/13	0	0.00	1	104.50	103.00	-1	1,229	-0.08%
2018/03/12	0	0.00	12	104.54	101.50	-12	1,192	-1.01%
2018/03/09	10	101.50	112	109.08	101.50	-102	1,174	-8.68%	大賣/鉅額交易
2018/03/08	18	104.83	0	0.00	108.50	18	1,083	1.66%
2018/03/07	94	100.02	2	100.00	99.00	92	1,046	8.80%
2018/03/06	38	98.97	40	100.62	101.50	-2	995	-0.20%
2018/03/05	3	93.40	0	0.00	92.50	3	923	0.32%
2018/03/01	1	92.80	0	0.00	93.50	1	912	0.11%
2018/02/27	3	94.13	0	0.00	94.40	3	913	0.33%
2018/02/26	0	0.00	1	93.90	96.00	-1	903	-0.11%
2018/02/21	0	0.00	1	86.50	84.20	-1	874	-0.11%
2018/02/08	1	82.40	0	0.00	82.50	1	851	0.12%
2018/02/06	1	81.90	1	83.90	84.50	0	838	0.00%
2018/02/05	1	90.00	0	0.00	90.40	1	825	0.12%
2018/02/01	0	0.00	14	95.59	97.00	-14	796	-1.76%
2018/01/23	0	0.00	1	89.40	90.00	-1	734	-0.14%
2018/01/22	1	87.00	0	0.00	88.50	1	731	0.14%
2018/01/10	1	90.20	0	0.00	90.00	1	755	0.13%
2018/01/04	10	96.20	0	0.00	96.10	10	713	1.40%