愛普* (6531)-富邦-南屯券商分點個股進出

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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	2	358.75	2	363.25	365.50	0	4,013	0.00%
2024/04/23	0	352.50	0	0.00	354.00	0	4,086	0.00%
2024/04/22	0	352.92	1.1	346.35	345.00	-1.1	4,172	-0.03%
2024/04/19	0	362.42	0.1	361.50	360.50	-0.1	4,317	0.00%
2024/04/18	18	384.00	0	383.50	383.00	18	4,479	0.40%
2024/04/17	5	384.70	5.5	379.58	383.00	-0.5	4,559	-0.01%
2024/04/16	7	372.15	21	377.21	384.00	-14	4,578	-0.31%
2024/04/15	8	376.81	12.5	376.90	376.50	-4.5	4,570	-0.10%
2024/04/12	1	388.01	2	397.50	388.00	-1	4,622	-0.02%
2024/04/11	2	400.00	1	399.00	395.00	1	4,776	0.02%
2024/04/10	1	397.50	1	394.00	398.50	0	4,801	0.00%
2024/04/09	22.5	395.16	1	395.00	395.00	21.5	4,875	0.44%
2024/04/08	0.1	405.07	0	0.00	402.00	0.1	4,896	0.00%
2024/04/03	0	410.00	1	408.50	412.00	-1	4,898	-0.02%
2024/04/02	1.4	411.65	0	409.50	408.00	1.4	4,923	0.03%
2024/04/01	0.5	411.00	3	410.50	408.00	-2.5	4,955	-0.05%
2024/03/29	2	399.32	7	398.00	401.50	-5	4,973	-0.10%
2024/03/28	13	391.08	34	388.31	388.00	-21	4,987	-0.42%
2024/03/27	6	395.00	6	393.00	392.00	0	5,034	0.00%
2024/03/26	40.1	403.89	11	394.37	394.00	29.1	5,043	0.58%
2024/03/25	8	409.50	8	405.00	405.00	0	5,038	0.00%
2024/03/22	10	408.50	29	408.84	405.00	-19	5,059	-0.38%
2024/03/21	31	401.44	8	405.50	405.50	23	5,066	0.45%
2024/03/20	13	403.27	10	396.65	395.00	3	5,142	0.06%
2024/03/19	9	405.61	10.1	403.68	402.50	-1.1	5,223	-0.02%
2024/03/18	7	406.86	5	408.10	407.00	2	5,232	0.04%
2024/03/15	24	404.81	9.1	406.02	406.00	15	5,327	0.28%
2024/03/14	6.6	406.71	23	405.72	404.50	-16.4	5,365	-0.31%
2024/03/13	11	428.36	12	410.88	405.00	-1	5,337	-0.02%
2024/03/12	36	435.56	9	432.44	431.50	27	5,314	0.51%
2024/03/11	3	432.03	7	439.93	443.00	-4	5,379	-0.07%
2024/03/08	18.1	431.37	21.1	435.55	431.00	-3	5,373	-0.06%
2024/03/07	12.1	454.11	69	445.70	435.00	-56.9	5,403	-1.05%
2024/03/06	88.3	463.57	42	457.00	450.00	46.3	5,385	0.86%
2024/03/05	10.1	488.61	6	491.75	490.00	4.1	5,289	0.08%
2024/03/04	39	488.82	11.1	494.23	491.50	27.9	5,354	0.52%
2024/03/01	2	475.75	72.1	471.85	477.50	-70	5,262	-1.33%
2024/02/29	36.1	448.77	10	442.45	455.00	26.1	5,158	0.51%
2024/02/27	10	441.25	2.2	442.14	438.00	7.8	5,104	0.15%
2024/02/26	22	438.68	9.2	438.88	436.50	12.8	5,085	0.25%
2024/02/23	9.1	444.28	2	443.49	439.50	7	5,116	0.14%
2024/02/22	28.1	453.81	12.9	461.43	450.00	15.2	5,122	0.30%
2024/02/21	32	466.69	14	470.36	464.00	18	5,064	0.36%
2024/02/20	11	472.73	11	475.34	470.50	0	5,206	0.00%
2024/02/19	9.2	470.61	9.1	474.93	470.00	0.1	5,224	0.00%
2024/02/16	4.1	482.78	6	481.08	480.00	-1.9	5,375	-0.04%
2024/02/15	3.4	480.07	0	0.00	483.50	3.4	5,427	0.06%
2024/02/05	11.1	502.14	4.2	517.73	497.00	6.9	5,456	0.13%
2024/02/02	10	522.20	13.3	525.79	518.00	-3.3	5,458	-0.06%
2024/02/01	18	516.33	20	522.25	517.00	-2	5,464	-0.04%
2024/01/31	29	526.52	53	527.81	523.00	-24	5,549	-0.43%
2024/01/30	45.1	522.56	72	520.68	523.00	-26.9	5,604	-0.48%
2024/01/29	69.3	506.99	21.1	498.40	519.00	48.2	5,712	0.84%
2024/01/26	20	491.98	12	494.17	490.50	8	5,994	0.13%
2024/01/25	8.1	494.28	15	498.03	494.00	-6.9	6,221	-0.11%
2024/01/24	15.6	502.68	20.1	500.88	498.00	-4.5	6,216	-0.07%
2024/01/23	10.2	521.96	7	524.57	520.00	3.2	6,214	0.05%
2024/01/22	9	529.67	11	527.91	526.00	-2	6,250	-0.03%
2024/01/19	42	519.93	40	524.25	519.00	2	6,245	0.03%
2024/01/18	31	517.16	30	524.23	516.00	1	6,244	0.02%
2024/01/17	18	529.33	17	536.88	534.00	1	6,280	0.02%
2024/01/16	11.1	541.76	11	538.73	544.00	0.1	6,243	0.00%
2024/01/15	28.1	533.87	31.1	534.43	539.00	-3.1	6,189	-0.05%
2024/01/12	15	515.20	14	514.64	514.00	1	6,097	0.02%
2024/01/11	14	496.57	13.1	494.94	497.50	0.9	5,954	0.01%
2024/01/10	13.1	488.84	23.4	484.10	489.00	-10.3	5,980	-0.17%
2024/01/09	18	488.89	12	487.75	485.00	6	6,081	0.10%
2024/01/08	10.1	485.24	29	494.02	484.50	-18.9	6,191	-0.31%
2024/01/05	77.1	497.37	15	474.05	498.00	62.1	6,207	1.00%
2024/01/04	10.1	466.86	9.1	466.55	467.00	1.1	6,150	0.02%
2024/01/03	23	469.22	24	466.79	472.00	-1	6,226	-0.02%
2024/01/02	10.2	459.54	9	469.28	459.50	1.2	6,177	0.02%
2023/12/29	20.1	468.01	14	469.11	469.00	6.1	6,217	0.10%
2023/12/28	9	467.00	10	471.95	465.50	-1	6,290	-0.02%
2023/12/27	23.1	470.58	13	467.46	472.00	10.1	6,397	0.16%
2023/12/26	8	460.75	10	463.65	462.00	-2	6,452	-0.03%
2023/12/25	8	456.00	8	460.50	456.50	0	6,524	0.00%
2023/12/22	10.1	456.74	24	451.35	457.50	-14	6,603	-0.21%
2023/12/21	9	443.11	14.1	434.38	444.00	-5.1	6,757	-0.07%
2023/12/20	12	440.83	25	444.58	439.00	-13	6,967	-0.19%
2023/12/19	11	442.09	133	443.09	439.00	-122	7,147	-1.71%	大賣/鉅額交易
2023/12/18	16	451.34	8	449.57	449.50	8	7,374	0.11%
2023/12/15	26	455.96	18	469.28	452.50	8	7,559	0.11%
2023/12/14	81	457.95	13	458.88	460.50	68	7,734	0.88%
2023/12/13	11	444.82	10	440.50	446.00	1	7,865	0.01%
2023/12/12	21	444.24	11	445.68	443.50	10	8,084	0.12%
2023/12/11	54	429.82	13	435.65	430.00	41	8,065	0.51%
2023/12/08	76	439.91	60	442.93	440.50	16	8,053	0.20%
2023/12/07	10	435.80	8	437.50	436.00	2	8,039	0.02%
2023/12/06	79	449.53	75	443.95	436.50	4	8,040	0.05%
2023/12/05	11	452.27	105	450.56	452.00	-94	8,017	-1.17%	大賣/
2023/12/04	67	464.41	10	477.80	460.00	57	8,050	0.71%
2023/12/01	13	469.96	30	469.05	469.00	-17	8,097	-0.21%
2023/11/30	8.1	467.81	62	469.46	468.00	-53.9	8,371	-0.64%
2023/11/29	121	463.49	17	455.82	471.00	104	8,353	1.25%	大買/鉅額交易
2023/11/28	11	442.05	10	437.45	444.50	1	8,260	0.01%
2023/11/27	8	433.25	7	441.50	430.50	1	8,247	0.01%
2023/11/24	4	446.00	4	445.00	447.00	0	8,267	0.00%
2023/11/22	7	453.36	9	450.67	452.50	-2	8,260	-0.02%
2023/11/21	13	451.62	12	454.58	447.50	1	8,236	0.01%
2023/11/20	8	450.81	7	454.07	449.50	1	8,221	0.01%
2023/11/17	23	446.35	18	448.83	456.00	5	8,215	0.06%
2023/11/16	9	435.95	8	441.19	435.00	1	8,146	0.01%
2023/11/15	16	445.81	7.2	448.71	444.00	8.8	8,111	0.11%
2023/11/14	7	427.36	13	426.73	432.50	-6	7,988	-0.08%
2023/11/13	5	421.41	16	421.66	422.00	-11	7,990	-0.14%
2023/11/10	6	406.83	17	405.79	409.50	-11	7,913	-0.14%
2023/11/09	5	410.90	6	412.42	410.00	-1	7,901	-0.01%
2023/11/08	13	415.73	13	420.31	411.00	0	7,892	0.00%
2023/11/07	5	418.40	20	416.83	420.00	-15	7,807	-0.19%
2023/11/06	12	410.42	40	411.55	416.00	-28	7,822	-0.36%
2023/11/03	144	396.23	99.1	403.34	410.00	44.9	7,733	0.58%	大買/
2023/11/02	70	396.64	132.1	392.57	397.50	-62.1	7,425	-0.84%	大賣/
2023/11/01	0	0.00	6	362.00	361.50	-6	7,250	-0.08%
2023/10/31	36	366.65	18	376.83	357.00	18	7,338	0.25%
2023/10/30	1	369.50	75	372.66	375.50	-74	7,436	-1.00%
2023/10/27	102	365.25	4	362.01	361.50	98	7,542	1.30%	大買/
2023/10/26	3	372.83	20	374.23	368.00	-17	7,878	-0.22%
2023/10/25	0	381.50	14	383.43	382.50	-14	8,188	-0.17%
2023/10/24	7	364.43	8	366.44	368.50	-1	8,301	-0.01%
2023/10/23	8	367.63	10	372.30	366.00	-2	8,311	-0.02%
2023/10/20	5	366.20	10	367.35	377.50	-5	8,316	-0.06%
2023/10/19	21	370.26	7.5	370.13	374.50	13.5	8,260	0.16%
2023/10/18	29	372.45	31	378.16	370.00	-2	8,229	-0.02%
2023/10/17	1	380.00	3	380.83	383.00	-2	8,177	-0.02%
2023/10/16	7.1	374.01	13	376.69	372.50	-5.9	8,093	-0.07%
2023/10/13	2	388.75	3.1	386.73	390.00	-1.1	7,975	-0.01%
2023/10/12	9	381.56	9	379.39	389.50	0	7,929	0.00%
2023/10/11	11	383.86	12	387.38	372.00	-1	7,905	-0.01%
2023/10/06	45.1	380.66	8	382.88	379.00	37.1	7,881	0.47%
2023/10/05	3	388.67	2	384.75	383.50	1	7,902	0.01%
2023/10/04	3	380.83	3	380.33	386.00	0	7,885	0.00%
2023/10/03	15	393.57	32.2	395.51	387.50	-17.2	7,826	-0.22%
2023/10/02	42	395.12	25	396.98	396.00	17	7,716	0.22%
2023/09/28	6	389.92	5	387.80	383.00	1	7,663	0.01%
2023/09/27	10	386.15	47	384.85	392.00	-37	7,630	-0.48%
2023/09/26	31	386.02	32	391.13	385.50	-1	7,582	-0.01%
2023/09/25	24	393.46	26.2	393.47	395.50	-2.2	7,406	-0.03%
2023/09/22	66	377.55	25.1	377.43	386.00	40.9	7,204	0.57%
2023/09/21	35	375.79	65.1	374.89	382.00	-30.1	7,053	-0.43%
2023/09/20	21	370.26	30	371.38	373.50	-9	6,807	-0.13%
2023/09/19	41	369.97	41.1	372.91	360.50	-0.1	6,628	0.00%
2023/09/18	11	368.68	14.1	370.35	371.50	-3.1	6,398	-0.05%
2023/09/15	11	358.45	16.2	360.43	363.00	-5.2	6,188	-0.08%
2023/09/14	4	342.25	11	340.87	348.00	-7	5,976	-0.12%
2023/09/13	7	330.07	7	331.07	331.50	0	5,888	0.00%
2023/09/12	5	326.10	4	328.63	327.00	1	5,869	0.02%
2023/09/11	5	328.04	7	333.14	325.50	-2	5,939	-0.03%
2023/09/08	3	340.84	2.1	341.10	339.00	0.9	5,925	0.02%
2023/09/07	5	353.00	2	350.50	350.00	3	5,965	0.05%
2023/09/06	7	358.93	11.1	354.79	351.50	-4.1	5,970	-0.07%
2023/09/05	17.4	367.09	10	360.80	354.00	7.4	5,888	0.13%
2023/09/04	1	353.00	4.1	350.08	353.00	-3.1	5,656	-0.05%
2023/09/01	2	329.00	0	329.00	321.00	2	5,696	0.03%
2023/08/31	0	0.00	1	328.50	328.00	-1	5,764	-0.02%
2023/08/30	3	328.33	2	329.50	330.50	1	5,788	0.02%
2023/08/29	2	317.25	2	320.75	321.50	0	5,893	0.00%
2023/08/28	1	319.51	1	324.50	321.00	0	6,021	0.00%
2023/08/24	4	331.62	5	333.90	328.50	-1	6,525	-0.02%
2023/08/23	5	328.30	3	327.83	332.00	2	6,597	0.03%
2023/08/22	13	336.50	13	331.69	329.00	0	6,661	0.00%
2023/08/21	2	320.73	3	321.50	322.00	-1	6,737	-0.01%
2023/08/18	3.2	318.17	7	316.71	315.50	-3.8	6,747	-0.06%
2023/08/17	46.1	333.90	15.8	321.88	334.00	30.3	6,739	0.45%
2023/08/16	1	320.00	38	318.22	321.00	-37	6,719	-0.55%
2023/08/15	35	318.06	24	318.50	317.50	11	6,849	0.16%
2023/08/14	2	317.49	77	318.09	314.50	-75	6,979	-1.07%
2023/08/11	10	329.70	5	327.20	325.50	5	6,961	0.07%
2023/08/10	98	328.68	7	340.00	327.00	91	6,969	1.31%
2023/08/09	30	353.15	87	349.86	345.00	-57	6,893	-0.83%
2023/08/08	42	351.25	2.1	352.48	351.00	39.9	6,853	0.58%
2023/08/07	16	354.53	46	352.09	356.00	-30	6,835	-0.44%
2023/08/04	87	348.07	9	343.00	343.00	78	6,781	1.15%
2023/08/02	6.8	365.13	9.3	362.37	348.00	-2.5	6,690	-0.04%
2023/08/01	22	384.73	21	382.95	386.50	1	6,568	0.02%
2023/07/31	30.2	388.71	81.6	391.86	381.50	-51.4	6,503	-0.79%
2023/07/28	65.3	375.73	38.7	365.62	379.50	26.6	6,140	0.43%
2023/07/27	3.1	330.97	52	341.31	345.00	-48.9	5,791	-0.84%
2023/07/26	6	317.08	7	314.93	314.00	-1	5,613	-0.02%
2023/07/25	10	313.85	111	312.04	310.50	-101	5,615	-1.80%	大賣/鉅額交易
2023/07/24	24	301.60	0	0.00	300.00	24	5,623	0.43%
2023/07/21	26	297.85	5	302.70	307.50	21	5,689	0.37%
2023/07/20	93	309.25	7	306.86	305.50	86	5,775	1.49%
2023/07/19	27.1	319.49	21	318.48	316.50	6.1	5,780	0.11%
2023/07/18	0	0.00	23	310.91	308.50	-23	5,807	-0.40%
2023/07/17	0	0.00	6	311.75	316.50	-6	5,838	-0.10%
2023/07/14	6.9	317.75	11	323.55	315.00	-4.1	5,845	-0.07%
2023/07/13	12	324.96	4	323.13	324.50	8	5,826	0.14%
2023/07/12	7	319.57	5.1	319.43	316.00	1.9	5,775	0.03%
2023/07/11	7	327.14	4	325.50	320.50	3	5,785	0.05%
2023/07/10	2	320.23	75	317.65	321.00	-73	5,805	-1.26%
2023/07/07	25	309.82	4	308.13	310.00	21	5,846	0.36%
2023/07/06	52.1	316.19	51	316.88	315.00	1.1	5,865	0.02%
2023/07/05	4	318.38	6	320.58	323.50	-2	5,874	-0.03%
2023/07/04	54	317.80	6	313.08	316.00	48	5,886	0.82%
2023/07/03	36	300.27	0	0.00	301.00	36	5,901	0.61%
2023/06/30	1	301.50	3	303.00	304.00	-2	5,996	-0.03%
2023/06/29	7.1	298.43	2	298.50	300.00	5.1	6,035	0.08%
2023/06/28	0	294.00	1	291.50	291.00	-1	6,079	-0.02%
2023/06/27	4.1	293.85	17	296.15	292.50	-12.9	6,179	-0.21%
2023/06/26	11.2	298.20	34.1	301.00	296.50	-22.9	6,191	-0.37%
2023/06/21	47.2	315.44	14	314.82	311.50	33.2	6,270	0.53%
2023/06/20	1	334.50	125	327.94	322.50	-124	6,406	-1.94%	大賣/鉅額交易
2023/06/19	3	332.00	1	333.00	332.50	2	6,509	0.03%
2023/06/16	7.1	336.41	4	332.25	331.50	3.1	6,804	0.05%
2023/06/15	105	339.70	15	340.33	337.50	90	7,098	1.27%	大買/
2023/06/14	23	332.76	23	333.30	332.00	0	7,290	0.00%
2023/06/13	16	340.28	103	339.59	337.00	-87	7,439	-1.17%	大賣/
2023/06/12	100.1	334.59	10	331.50	333.00	90.1	7,583	1.19%
2023/06/09	16	326.59	18	329.89	325.50	-2	7,642	-0.03%
2023/06/08	24	328.04	19	329.47	323.50	5	7,780	0.06%
2023/06/07	7	342.00	87	342.08	339.00	-80	7,849	-1.02%
2023/06/06	35	336.36	19	336.13	337.00	16	8,050	0.20%
2023/06/05	66	334.36	3	333.67	328.50	63	8,003	0.79%
2023/06/02	23	346.11	83	346.96	336.00	-60	8,006	-0.75%
2023/06/01	33	344.15	13	342.69	348.50	20	7,925	0.25%
2023/05/31	112	347.12	115	352.29	340.00	-3	8,057	-0.04%	大買/大賣/
2023/05/30	102	332.37	38	331.71	332.00	64	7,784	0.82%	大買/
2023/05/29	18	327.94	42	324.25	328.50	-24	7,820	-0.31%
2023/05/26	16.1	314.95	20	320.95	310.50	-3.9	7,933	-0.05%
2023/05/25	15.2	327.62	20.1	329.25	317.50	-4.9	8,093	-0.06%
2023/05/24	2.1	312.26	75.1	311.48	314.50	-73	8,079	-0.90%
2023/05/23	8	309.38	8	310.13	310.00	0	8,320	0.00%
2023/05/22	79	305.16	7	310.21	304.50	72	8,621	0.84%
2023/05/19	18.1	312.19	21	311.00	311.50	-3	8,783	-0.03%
2023/05/18	42	298.86	110	293.83	304.50	-68	8,778	-0.77%	大賣/
2023/05/17	2	280.75	0	0.00	284.00	2	8,712	0.02%
2023/05/16	0	0.00	1	281.50	280.00	-1	8,767	-0.01%
2023/05/15	21	279.90	0	0.00	276.00	21	8,856	0.24%
2023/05/12	79	284.36	3	285.50	286.00	76	8,969	0.85%
2023/05/11	1	281.00	4	282.50	278.00	-3	9,121	-0.03%
2023/05/10	11	278.55	25	276.00	282.00	-14	9,270	-0.15%
2023/05/09	10	277.50	12	280.33	277.50	-2	9,322	-0.02%
2023/05/08	14	289.46	16	284.00	283.00	-2	9,412	-0.02%
2023/05/05	15	285.93	16	284.25	283.00	-1	9,555	-0.01%
2023/05/04	15	275.47	13	274.69	276.00	2	9,619	0.02%
2023/05/03	1	277.50	79	276.13	275.50	-78	9,693	-0.80%
2023/05/02	2	287.50	1	285.50	283.50	1	9,732	0.01%
2023/04/28	22	279.89	3	279.16	279.50	19	9,742	0.19%
2023/04/27	51	274.45	5	272.60	273.50	46	9,691	0.47%
2023/04/26	33	270.50	32	265.06	271.50	1	9,643	0.01%
2023/04/25	47	274.88	32	272.77	272.00	15	9,564	0.16%
2023/04/24	5	292.80	3	289.67	290.50	2	9,456	0.02%
2023/04/21	5	290.90	1	291.00	291.00	4	9,423	0.04%
2023/04/20	3	298.83	2	299.50	301.00	1	9,374	0.01%
2023/04/19	2	313.00	2	309.75	303.50	0	9,346	0.00%
2023/04/18	3	317.83	0	315.00	311.50	3	9,321	0.03%
2023/04/14	2	311.50	3	315.67	313.00	-1	9,239	-0.01%
2023/04/13	2	314.00	0	0.00	311.00	2	9,183	0.02%
2023/04/12	3	326.17	99	317.32	325.50	-96	9,112	-1.05%
2023/04/11	4	325.38	4	323.63	320.00	0	9,043	0.00%
2023/04/10	148	327.97	4	327.63	326.00	144	9,013	1.60%	大買/鉅額交易
2023/04/07	7	326.86	8	325.88	324.50	-1	8,947	-0.01%
2023/04/06	3	320.67	21	318.26	323.00	-18	8,877	-0.20%
2023/03/31	9	318.50	19	318.82	324.00	-10	8,813	-0.11%
2023/03/30	5	315.90	31	312.10	310.50	-26	8,695	-0.30%
2023/03/29	3	308.33	2	309.50	306.00	1	8,645	0.01%
2023/03/28	7	327.21	5	327.90	315.00	2	8,601	0.02%
2023/03/27	1	316.50	4	321.25	316.50	-3	8,485	-0.04%
2023/03/24	10	336.15	30	336.92	325.50	-20	8,469	-0.24%
2023/03/23	28	333.68	11.3	330.44	334.50	16.8	8,363	0.20%
2023/03/22	8	327.62	7	330.43	323.50	1	8,242	0.01%
2023/03/21	20.1	331.55	13	325.73	325.00	7.1	8,118	0.09%
2023/03/20	14	314.68	23.1	319.90	324.50	-9.1	7,812	-0.12%
2023/03/17	9	305.00	14	304.93	303.50	-5	7,499	-0.07%
2023/03/16	14	295.14	10	295.00	296.00	4	7,232	0.06%
2023/03/15	9	302.28	12.2	303.75	295.00	-3.2	7,106	-0.04%
2023/03/14	21	293.50	21	292.86	289.00	0	6,909	0.00%
2023/03/13	28	286.32	17.1	289.20	297.00	10.9	6,875	0.16%
2023/03/10	16	291.59	22	293.35	291.50	-6	6,741	-0.09%
2023/03/09	28	296.66	36	297.32	295.00	-8	6,660	-0.12%
2023/03/08	6	284.65	3	281.67	283.50	3	6,405	0.05%
2023/03/07	2	280.00	1.3	283.31	281.50	0.7	6,414	0.01%
2023/03/06	1	280.51	3	287.50	280.50	-2	6,421	-0.03%
2023/03/03	12	285.50	39	280.77	283.00	-27	6,468	-0.42%
2023/03/02	5	289.70	10	289.00	287.00	-5	6,412	-0.08%
2023/03/01	45.2	288.50	23	283.54	290.00	22.2	6,335	0.35%
2023/02/24	14	290.14	43	283.38	283.00	-29	6,277	-0.46%
2023/02/23	26.1	285.00	15	282.30	289.50	11.1	6,234	0.18%
2023/02/22	44	267.11	23.1	268.10	266.50	20.9	6,186	0.34%
2023/02/21	68.1	287.68	7	281.65	281.50	61.1	6,136	1.00%
2023/02/20	69.2	277.68	71	273.21	280.00	-1.9	6,047	-0.03%
2023/02/17	45	257.71	24	261.75	260.00	21	5,796	0.36%
2023/02/16	4	249.38	4.2	245.76	252.00	-0.2	5,679	0.00%
2023/02/15	6.1	237.85	67	238.91	235.50	-61	5,670	-1.07%
2023/02/14	1	249.00	161	246.22	246.00	-160	5,652	-2.83%	大賣/鉅額交易
2023/02/13	16.2	254.53	3	247.33	244.00	13.2	5,834	0.23%
2023/02/10	10.1	247.59	8.3	257.28	247.00	1.9	5,986	0.03%
2023/02/09	46.1	264.85	4	263.75	262.00	42.1	5,936	0.71%
2023/02/08	192.1	267.16	18.1	254.06	268.00	174	5,802	3.00%	大買/鉅額交易
2023/02/07	3	247.66	2	247.75	244.00	1	5,686	0.02%
2023/02/06	7	244.00	84	244.27	245.50	-77	5,694	-1.35%
2023/02/03	3	242.24	10	244.40	247.50	-7	5,663	-0.12%
2023/02/02	6	228.92	7	227.79	233.50	-1	5,633	-0.02%
2023/02/01	0	0.00	5	215.70	219.00	-5	5,538	-0.09%
2023/01/31	26	209.00	11	208.41	210.00	15	5,479	0.27%
2023/01/30	3	202.83	26	201.62	201.50	-23	5,428	-0.42%
2023/01/17	21	187.00	1	188.50	187.50	20	5,478	0.37%
2023/01/16	0	0.00	14	188.82	188.50	-14	5,568	-0.25%
2023/01/13	0	0.00	21	184.62	183.00	-21	5,575	-0.38%
2023/01/12	15	186.67	2	188.00	186.00	13	5,579	0.23%
2023/01/11	20	187.88	20	189.75	190.00	0	5,572	0.00%
2023/01/10	2	186.00	157	186.86	188.00	-155	5,560	-2.79%	大賣/鉅額交易
2023/01/09	55	186.32	1	185.50	186.50	54	5,541	0.98%
2023/01/06	71	180.98	10.2	178.54	182.00	60.8	5,521	1.10%
2023/01/05	33	175.12	2	177.50	175.00	31	5,521	0.56%
2023/01/04	0	0.00	2	176.00	176.00	-2	5,547	-0.04%
2022/12/30	31	170.81	0	0.00	165.00	31	5,557	0.56%
2022/12/29	2	167.00	0	0.00	168.00	2	5,567	0.04%
2022/12/28	51.2	167.01	1	167.50	166.50	50.2	5,593	0.90%
2022/12/27	5	172.00	5	174.00	172.50	0	5,615	0.00%
2022/12/26	28	166.88	0	0.00	170.50	28	5,650	0.50%
2022/12/23	0	0.00	5	167.50	170.00	-5	5,678	-0.09%
2022/12/22	5	173.00	0	0.00	170.00	5	5,695	0.09%
2022/12/21	1	172.00	0	0.00	172.00	1	5,733	0.02%
2022/12/20	5	176.00	240	173.06	172.00	-235	5,756	-4.08%	大賣/鉅額交易
2022/12/19	10	181.00	0	0.00	181.50	10	5,757	0.17%
2022/12/16	37	179.74	15	181.00	181.00	22	5,766	0.38%
2022/12/15	102	187.30	1	187.00	186.00	101	5,749	1.76%	大買/鉅額交易
2022/12/14	83	187.99	10	188.00	190.50	73	5,737	1.27%
2022/12/13	70	188.53	69	185.78	184.50	1	5,696	0.02%
2022/12/12	5	183.50	20	186.65	186.00	-15	5,677	-0.26%
2022/12/09	6	186.67	10	189.50	186.50	-4	5,677	-0.07%
2022/12/07	11	189.41	10	195.25	187.50	1	5,668	0.02%
2022/12/06	13	198.38	13	200.73	195.50	0	5,611	0.00%
2022/12/05	5	211.20	1	208.50	207.00	4	5,568	0.07%
2022/12/02	1	210.50	4	206.88	209.00	-3	5,496	-0.05%
2022/12/01	10	205.80	7	205.64	206.50	3	5,505	0.05%
2022/11/30	6	200.92	10	200.95	198.00	-4	5,487	-0.07%
2022/11/29	6	200.25	5	199.30	199.00	1	5,520	0.02%
2022/11/28	2	204.75	7	204.36	202.00	-5	5,519	-0.09%
2022/11/25	7	210.43	3	211.17	207.50	4	5,661	0.07%
2022/11/24	26	211.85	16	212.81	213.50	10	5,546	0.18%
2022/11/22	4	202.50	18	202.14	197.00	-14	5,282	-0.27%
2022/11/21	11	209.23	24	208.17	207.00	-13	5,187	-0.25%
2022/11/18	13	197.92	7	196.00	203.00	6	5,054	0.12%
2022/11/17	4	190.50	17	191.71	191.00	-13	4,838	-0.27%
2022/11/16	6	186.25	31	191.06	192.50	-25	4,733	-0.53%
2022/11/15	4	175.63	192	176.22	180.50	-188	4,545	-4.14%	大賣/鉅額交易
2022/11/14	14	181.68	3	180.33	179.50	11	4,463	0.25%
2022/11/11	183	176.47	1	177.50	175.50	182	4,397	4.14%	大買/鉅額交易
2022/11/10	54	171.23	2	174.00	171.00	52	4,261	1.22%
2022/11/09	4	173.13	34	172.34	177.00	-30	4,222	-0.71%
2022/11/08	35	168.81	234	175.59	169.00	-199	4,037	-4.93%	大賣/鉅額交易
2022/11/07	33	157.52	11	159.64	164.50	22	3,854	0.57%
2022/11/04	103	158.24	2	158.50	158.00	101	3,799	2.66%	大買/鉅額交易
2022/11/03	55	159.88	1	159.50	159.00	54	3,761	1.44%
2022/11/02	4	155.00	4	156.25	155.50	0	3,700	0.00%
2022/11/01	4	151.13	2	151.00	153.00	2	3,633	0.06%
2022/10/31	5	147.30	3	147.33	151.00	2	3,568	0.06%
2022/10/28	1	139.00	1	142.00	139.00	0	3,427	0.00%
2022/10/26	0	0.00	1	138.00	137.50	-1	3,406	-0.03%
2022/10/25	8	143.88	4	144.88	140.00	4	3,459	0.12%
2022/10/24	1	154.50	2	157.00	150.50	-1	3,371	-0.03%
2022/10/19	1	153.00	0	0.00	148.50	1	3,323	0.03%
2022/10/18	4	152.13	0	0.00	152.50	4	3,327	0.12%
2022/10/13	1	137.50	0	0.00	137.50	1	3,573	0.03%
2022/10/11	0	0.00	1	149.00	146.00	-1	3,607	-0.03%
2022/10/06	1	161.00	0	0.00	161.00	1	3,655	0.03%
2022/10/05	0	0.00	1	157.50	158.50	-1	3,665	-0.03%
2022/10/04	1	157.50	0	0.00	158.50	1	3,686	0.03%
2022/10/03	1	154.50	0	0.00	153.00	1	3,673	0.03%
2022/09/30	0	0.00	1	153.00	153.00	-1	3,686	-0.03%
2022/09/29	1	150.00	0	0.00	147.00	1	3,690	0.03%
2022/09/28	2	149.00	1	146.50	146.00	1	3,721	0.03%
2022/09/26	0	0.00	1	157.00	149.00	-1	3,792	-0.03%
2022/09/23	1	166.00	2	164.25	161.50	-1	3,850	-0.03%
2022/09/22	1	166.00	1	163.00	166.50	0	3,904	0.00%
2022/09/20	1	169.00	0	0.00	169.00	1	3,926	0.03%
2022/09/19	25	170.50	0	0.00	168.50	25	3,966	0.63%
2022/09/16	0	0.00	26	171.31	170.50	-26	3,991	-0.65%
2022/09/14	0	0.00	1	173.00	174.50	-1	4,052	-0.02%
2022/09/13	2	178.75	1	175.50	176.50	1	4,056	0.02%
2022/09/08	0	0.00	0.1	171.19	172.50	-0.1	4,101	0.00%
2022/09/07	29	173.24	5	172.60	171.00	24	4,104	0.58%
2022/09/06	2	181.50	33	178.95	178.50	-31	4,071	-0.76%
2022/09/05	2	192.74	2	195.75	190.00	0	4,054	0.00%
2022/09/02	1	204.50	0	0.00	201.00	1	4,027	0.02%
2022/09/01	7	213.70	7	217.36	205.50	0	3,975	0.00%
2022/08/31	0	196.00	0	0.00	204.00	0	3,791	0.00%
2022/08/30	1	197.50	1	196.00	196.50	0	3,878	0.00%
2022/08/29	0	0.00	1	197.00	196.00	-1	3,916	-0.03%
2022/08/26	3	208.67	0	0.00	205.00	3	3,956	0.08%
2022/08/25	2	212.00	2	207.25	208.00	0	4,060	0.00%
2022/08/24	1	202.50	1	198.00	198.50	0	4,090	0.00%
2022/08/23	2	200.00	2	199.00	200.50	0	4,129	0.00%
2022/08/22	3	203.67	2	202.50	200.00	1	4,201	0.02%
2022/08/19	6	208.50	4	207.38	206.00	2	4,237	0.05%
2022/08/18	4	210.63	0	0.00	209.00	4	4,252	0.09%
2022/08/17	1	206.50	1	207.00	206.50	0	4,228	0.00%
2022/08/16	5	207.50	3	206.17	205.00	2	4,264	0.05%
2022/08/15	5	207.00	4	207.88	210.00	1	4,273	0.02%
2022/08/12	47	196.53	10	201.00	200.00	37	4,316	0.86%
2022/08/11	14	189.79	4	188.00	190.00	10	4,317	0.23%
2022/08/10	1	184.03	50	183.60	183.00	-49	4,331	-1.13%
2022/08/09	0	0.00	1	189.00	190.50	-1	4,396	-0.02%
2022/08/08	1	190.50	1	191.50	189.50	0	4,566	0.00%
2022/08/05	2	194.50	2	194.50	193.00	0	4,787	0.00%
2022/08/04	1	186.50	1	187.50	191.50	0	4,911	0.00%
2022/08/03	3	192.17	5	188.20	189.00	-2	4,892	-0.04%
2022/08/02	7	191.21	28	192.04	190.50	-21	4,873	-0.43%
2022/08/01	4	205.25	4	204.63	204.00	0	4,837	0.00%
2022/07/29	1	201.50	3	201.33	201.00	-2	4,791	-0.04%
2022/07/28	1	202.00	1	207.00	198.00	0	4,824	0.00%
2022/07/27	2	200.25	2	198.25	202.00	0	4,829	0.00%
2022/07/26	1	201.50	1	203.00	199.50	0	4,878	0.00%
2022/07/22	9	217.00	8	213.81	213.00	1	4,860	0.02%
2022/07/21	13	218.19	4	216.88	219.00	9	4,805	0.19%
2022/07/20	17	216.44	13	215.96	212.50	4	4,748	0.08%
2022/07/19	2	207.00	2	203.75	203.00	0	4,654	0.00%
2022/07/18	3	208.83	1	206.00	207.50	2	4,662	0.04%
2022/07/15	3	202.33	3	202.67	206.00	0	4,587	0.00%
2022/07/14	2	195.00	1	195.00	201.50	1	4,559	0.02%
2022/07/13	2	195.75	2	196.50	194.50	0	4,542	0.00%
2022/07/12	4	191.24	4	189.63	191.00	0	4,551	0.00%
2022/07/11	1	199.99	1	195.00	200.50	0	4,544	0.00%
2022/07/08	5	204.20	2	202.75	202.50	3	4,523	0.07%
2022/07/07	2	194.75	2	196.50	199.00	0	4,484	0.00%
2022/07/06	9	198.06	8	199.63	190.50	1	4,453	0.02%
2022/07/05	3	196.17	3	206.33	198.00	0	4,428	0.00%
2022/07/04	2	196.50	1	197.00	198.00	1	4,358	0.02%
2022/07/01	25	205.16	5.1	201.39	192.50	20	4,302	0.46%
2022/06/30	6	213.83	31	210.45	209.00	-25	4,206	-0.59%
2022/06/29	1	224.00	1	226.00	227.00	0	4,161	0.00%
2022/06/28	1	229.00	0	0.00	227.00	1	4,153	0.02%
2022/06/27	3	229.50	3	231.50	232.50	0	4,141	0.00%
2022/06/24	1	223.50	0	0.00	221.00	1	4,098	0.02%
2022/06/23	1	218.50	0.1	223.00	219.50	1	4,074	0.02%
2022/06/22	2	222.00	3	225.00	216.50	-1	4,037	-0.02%
2022/06/21	5	232.60	0	234.50	233.00	5	3,991	0.12%
2022/06/20	1	243.00	1	237.00	235.00	0	4,000	0.00%
2022/06/17	2	256.25	1	258.00	255.50	1	3,966	0.03%
2022/06/16	2	266.00	2	272.50	257.00	0	3,957	0.00%
2022/06/15	1	274.00	1	271.50	269.50	0	3,963	0.00%
2022/06/14	3	271.67	2	272.50	271.50	1	3,996	0.03%
2022/06/13	4	281.61	3	280.34	274.00	1	4,007	0.02%
2022/06/10	0	298.00	3	294.83	296.50	-3	4,041	-0.07%
2022/06/09	1	302.00	0	0.00	302.00	1	4,034	0.02%
2022/06/08	13	310.04	7	307.71	307.00	6	4,028	0.15%
2022/06/07	4	302.00	9	303.11	302.00	-5	3,963	-0.13%
2022/06/06	7	300.86	1	298.00	297.50	6	3,947	0.15%
2022/06/02	7	310.13	8	309.81	303.50	-1	3,947	-0.02%
2022/06/01	5	300.30	6	313.58	321.50	-1	3,855	-0.03%
2022/05/31	1.1	289.14	2	289.25	292.50	-1	3,784	-0.03%
2022/05/30	1	289.50	2.2	290.45	291.50	-1.2	3,790	-0.03%
2022/05/27	0	0.00	3	279.67	278.50	-3	3,785	-0.08%
2022/05/26	0	0.00	1	268.00	270.00	-1	3,826	-0.03%
2022/05/23	4.1	282.53	0	0.00	277.50	4.1	3,885	0.10%
2022/05/20	3	279.50	5	279.90	278.50	-2	3,894	-0.05%
2022/05/19	4	273.50	2	279.50	276.00	2	3,797	0.05%
2022/05/18	2	277.25	2	277.00	270.00	0	3,717	0.00%
2022/05/17	6	272.50	5	269.60	274.50	1	3,696	0.03%
2022/05/16	8	275.75	6	274.25	265.50	2	3,666	0.05%
2022/05/13	5	282.31	3	284.83	284.00	2	3,560	0.06%
2022/05/12	5.1	273.41	8	276.63	283.00	-2.9	3,363	-0.09%
2022/05/11	1	251.98	1	258.00	257.50	0	3,242	0.00%
2022/05/10	0	0.00	17	249.41	250.00	-17	3,270	-0.52%
2022/05/09	0	0.00	1	242.00	241.00	-1	3,308	-0.03%
2022/05/06	0	0.00	2	244.00	244.00	-2	3,311	-0.06%
2022/05/05	14	262.55	11	268.59	261.00	3	3,316	0.09%
2022/05/04	18	260.53	8	260.69	256.00	10	3,295	0.30%
2022/05/03	13.1	261.69	11	267.05	264.50	2.1	3,295	0.06%
2022/04/28	0	247.50	7.5	248.27	247.00	-7.5	3,425	-0.22%
2022/04/27	1	228.50	1	236.50	242.00	0	3,497	0.00%
2022/04/26	2	247.50	4	248.50	247.50	-2	3,488	-0.06%
2022/04/25	1	250.50	1	254.00	251.50	0	3,576	0.00%
2022/04/22	2	267.75	0	0.00	268.00	2	3,585	0.06%
2022/04/21	1	279.00	1	277.00	279.00	0	3,597	0.00%
2022/04/19	2	274.50	0	0.00	270.50	2	3,630	0.06%
2022/04/18	3	276.33	5	269.90	274.50	-2	3,637	-0.05%
2022/04/15	2	267.25	2	265.75	265.00	0	3,629	0.00%
2022/04/14	1	285.50	0	0.00	281.50	1	3,629	0.03%
2022/04/12	0	0.00	2	287.00	285.00	-2	3,685	-0.05%
2022/04/11	2	296.03	1	288.00	285.50	1	3,670	0.03%
2022/04/08	1	313.00	0	0.00	307.50	1	3,647	0.03%
2022/04/07	1	306.07	0	0.00	306.00	1	3,643	0.03%
2022/04/01	1	305.50	2	313.75	321.00	-1	3,713	-0.03%
2022/03/31	1	315.09	0	0.00	315.00	1	3,702	0.03%
2022/03/30	2.2	328.72	2	322.50	322.50	0.2	3,728	0.00%
2022/03/28	0	320.00	0	0.00	319.50	0	3,812	0.00%
2022/03/24	2	330.75	1	334.00	335.00	1	3,889	0.03%
2022/03/23	5	341.50	0	0.00	335.00	5	3,921	0.13%
2022/03/22	0	0.00	6	339.00	335.50	-6	3,911	-0.15%
2022/03/21	1.2	335.50	0	0.00	334.00	1.2	3,934	0.03%
2022/03/18	1	323.11	1	331.00	331.50	0	3,965	0.00%
2022/03/17	6	332.42	7.3	334.46	335.00	-1.3	3,950	-0.03%
2022/03/16	1	316.00	1.1	312.86	315.00	-0.1	3,908	0.00%
2022/03/15	0.1	305.00	2	322.50	304.00	-1.9	3,868	-0.05%
2022/03/14	2.3	333.65	0	0.00	333.00	2.3	3,819	0.06%
2022/03/10	0	0.00	1	348.00	348.00	-1	3,898	-0.03%
2022/03/09	0	337.00	1.1	345.88	335.00	-1	3,975	-0.03%
2022/03/08	4	343.50	4.1	339.67	338.00	-0.1	3,974	0.00%
2022/03/07	8	351.81	10	351.95	345.50	-2	3,956	-0.05%
2022/03/04	2	371.02	1	366.50	372.50	1	3,946	0.03%
2022/03/03	2.2	377.56	3.1	377.75	374.50	-0.9	4,001	-0.02%
2022/03/02	8	378.06	10	378.30	377.00	-2	4,005	-0.05%
2022/03/01	2.1	383.71	0	387.50	392.00	2	4,088	0.05%
2022/02/25	2	354.50	1.1	355.37	362.00	0.9	4,024	0.02%
2022/02/24	14	366.48	8	354.19	343.50	6	4,005	0.15%
2022/02/23	10	380.00	0	0.00	377.00	10	3,949	0.25%
2022/02/22	3	385.48	21	376.24	376.00	-18	3,991	-0.45%
2022/02/18	2.1	385.81	1	388.00	392.00	1.1	4,015	0.03%
2022/02/16	1.1	407.71	0	405.00	401.50	1	4,137	0.03%
2022/02/15	0	0.00	3	396.00	395.00	-3	4,200	-0.07%
2022/02/14	2	380.00	5	379.30	377.50	-3	4,226	-0.07%
2022/02/11	2	392.50	1	389.50	391.00	1	4,311	0.02%
2022/02/10	5	405.19	2	404.50	396.50	3	4,501	0.07%
2022/02/09	3.2	412.75	0	0.00	410.00	3.2	4,517	0.07%
2022/02/08	1	403.50	1	400.50	400.50	0	4,537	0.00%
2022/01/26	0	0.00	2	399.51	395.00	-2	4,811	-0.04%
2022/01/25	3.1	403.90	2	395.50	396.00	1.1	4,972	0.02%
2022/01/24	2	407.00	1.1	402.65	410.00	0.9	5,086	0.02%
2022/01/21	21.1	423.26	5	414.90	405.00	16.1	5,152	0.31%
2022/01/20	3	445.33	9.1	440.25	445.00	-6.1	5,258	-0.12%
2022/01/19	13	427.73	7	433.93	428.00	6	5,345	0.11%
2022/01/18	4	444.13	8	447.50	435.50	-4	5,508	-0.07%
2022/01/17	0	416.50	7	417.36	414.50	-7	5,637	-0.12%
2022/01/14	7.1	412.86	1	410.00	411.50	6.1	5,954	0.10%
2022/01/13	6	423.08	6	422.33	422.00	0	6,140	0.00%
2022/01/12	15.1	429.00	0	422.00	433.00	15.1	6,196	0.24%
2022/01/11	3	435.16	2	431.00	430.00	1	6,247	0.02%
2022/01/10	12	427.60	7	444.21	445.00	5	6,396	0.08%
2022/01/07	7.1	438.13	12.6	436.95	436.00	-5.5	6,406	-0.09%
2022/01/06	12.3	461.35	19	454.26	455.00	-6.7	6,392	-0.10%
2022/01/05	2.2	479.91	2	480.48	476.00	0.2	6,362	0.00%
2022/01/04	1.1	482.25	3.1	483.03	481.50	-2	6,387	-0.03%
2022/01/03	1.1	489.99	1	484.56	483.00	0.1	6,446	0.00%
2021/12/30	1.1	497.27	0.1	500.00	499.00	1	6,486	0.02%
2021/12/29	0.1	503.00	1	501.00	501.00	-1	6,522	-0.01%
2021/12/28	8	505.88	9	513.11	502.00	-1	6,586	-0.02%
2021/12/27	0.5	498.91	0	0.00	500.00	0.5	6,527	0.01%
2021/12/24	4	498.50	2	500.25	496.00	2	6,566	0.03%
2021/12/23	12	499.63	14	504.89	499.00	-2	6,585	-0.03%
2021/12/22	2	502.50	4	489.63	487.00	-2	6,636	-0.03%
2021/12/21	3.1	485.16	3.1	485.75	490.50	0	6,667	0.00%
2021/12/20	1.9	474.76	1	474.00	471.00	0.9	6,630	0.01%
2021/12/17	24.7	484.73	7	485.43	480.50	17.7	6,627	0.27%
2021/12/16	3	498.50	2	500.25	496.00	1	6,603	0.02%
2021/12/15	6	492.08	1	493.50	493.00	5	6,624	0.08%
2021/12/14	0.1	485.00	21	482.86	481.00	-21	6,610	-0.32%
2021/12/13	2	517.00	2	503.00	503.00	0	6,625	0.00%
2021/12/10	1	512.00	1	513.00	513.00	0	6,655	0.00%
2021/12/09	1	510.00	0	0.00	510.00	1	6,733	0.01%
2021/12/08	2	519.00	4	520.75	514.00	-2	6,765	-0.03%
2021/12/07	8	519.50	4	516.50	513.00	4	6,754	0.06%
2021/12/06	4	536.99	2	530.00	530.00	2	6,728	0.03%
2021/12/03	5	540.60	6	529.53	546.00	-1	6,669	-0.02%
2021/12/02	3	517.67	0	0.00	511.00	3	6,555	0.05%
2021/12/01	2	505.00	3	518.00	520.00	-1	6,539	-0.02%
2021/11/30	5	516.99	7	513.14	507.00	-2	6,554	-0.03%
2021/11/29	7	495.57	5	502.41	511.00	2	6,550	0.03%
2021/11/26	3	500.17	4	497.38	492.00	-1	6,532	-0.02%
2021/11/25	4	489.88	9	496.00	500.00	-5	6,510	-0.08%
2021/11/24	1	512.00	6	518.83	512.00	-5	6,396	-0.08%
2021/11/23	2	521.00	2	515.00	515.00	0	6,404	0.00%
2021/11/22	1	520.00	14	511.93	512.00	-13	6,408	-0.20%
2021/11/19	0.5	526.94	1	540.00	520.00	-0.5	6,369	-0.01%
2021/11/18	4.1	545.05	1	548.00	537.00	3.1	6,323	0.05%
2021/11/17	3	542.67	4	529.50	532.00	-1	6,279	-0.02%
2021/11/16	3	545.35	2	557.00	539.00	1	6,234	0.02%
2021/11/15	8.1	561.40	9.7	553.17	553.00	-1.6	6,192	-0.03%
2021/11/12	6	550.17	7	553.86	550.00	-1	6,132	-0.02%
2021/11/11	4	544.50	6	544.00	538.00	-2	6,053	-0.03%
2021/11/10	10	541.30	4	527.50	535.00	6	5,973	0.10%
2021/11/09	8	538.01	4	544.33	547.00	4	5,878	0.07%
2021/11/08	2	519.50	2	511.00	513.00	0	5,742	0.00%
2021/11/05	3	517.67	2.1	522.34	510.00	1	5,728	0.02%
2021/11/04	1	547.00	4	530.50	516.00	-3	5,737	-0.05%
2021/11/03	13.4	537.07	7.4	529.04	540.00	6	5,727	0.10%
2021/11/02	11.1	576.66	7	574.02	575.00	4.1	5,537	0.07%
2021/11/01	1	576.00	1	560.00	591.00	0	5,400	0.00%
2021/10/29	3.1	539.64	3	538.33	538.00	0.1	5,328	0.00%
2021/10/28	8	544.50	5	547.41	544.00	3	5,205	0.06%
2021/10/27	2	526.50	4	518.25	532.00	-2	4,986	-0.04%
2021/10/26	7.4	501.16	7	500.71	484.50	0.4	4,843	0.01%
2021/10/25	12	501.75	4	502.75	504.00	8	4,700	0.17%
2021/10/22	16	458.19	14	469.25	485.00	2	4,543	0.04%
2021/10/21	13.1	418.76	10	443.40	445.50	3.1	4,271	0.07%
2021/10/20	15	398.38	7.2	400.55	405.00	7.8	4,118	0.19%
2021/10/19	5.1	386.91	4	393.25	391.50	1.1	4,153	0.03%
2021/10/18	11.2	397.72	8	380.94	377.50	3.2	4,151	0.08%
2021/10/06	1	770.00	1	735.00	750.00	0	4,104	0.00%
2021/10/05	1	737.00	2	722.00	736.00	-1	4,111	-0.02%
2021/10/04	3	752.67	4	742.75	707.00	-1	4,085	-0.02%
2021/10/01	4	745.75	6	742.00	745.00	-2	4,049	-0.05%
2021/09/30	6	754.00	4	767.00	766.00	2	4,011	0.05%
2021/09/29	9	764.67	8	752.75	733.00	1	3,958	0.03%
2021/09/28	4	799.00	6	796.33	804.00	-2	3,923	-0.05%
2021/09/27	11	781.82	12	777.58	791.00	-1	3,890	-0.03%
2021/09/24	2	759.50	2	772.50	754.00	0	3,817	0.00%
2021/09/23	7	763.86	9	766.11	761.00	-2	3,792	-0.05%
2021/09/22	3	745.67	3	745.67	737.00	0	3,759	0.00%
2021/09/17	4	739.25	6.5	741.58	758.00	-2.5	3,732	-0.07%
2021/09/16	2	714.50	6.1	711.18	718.00	-4.1	3,622	-0.11%
2021/09/15	1	677.00	2	687.00	692.00	-1	3,558	-0.03%
2021/09/14	2	693.00	1	677.00	679.00	1	3,558	0.03%
2021/09/13	1	690.00	1	675.00	672.00	0	3,550	0.00%
2021/09/10	3	696.00	2	688.50	686.00	1	3,551	0.03%
2021/09/09	4	669.75	2	671.50	680.00	2	3,528	0.06%
2021/09/08	7	672.00	10	669.40	671.00	-3	3,512	-0.09%
2021/09/07	6	675.67	4	672.50	663.00	2	3,469	0.06%
2021/09/06	5	657.80	3	672.33	687.00	2	3,473	0.06%
2021/09/03	3	635.00	5	645.20	676.00	-2	3,424	-0.06%
2021/09/02	5	624.80	2	619.50	615.00	3	3,410	0.09%
2021/09/01	0	0.00	4	632.00	632.00	-4	3,427	-0.12%
2021/08/31	2	615.00	1	616.00	612.00	1	3,422	0.03%
2021/08/30	1	608.00	1	606.00	604.00	0	3,431	0.00%
2021/08/27	1	613.00	1	608.00	610.00	0	3,449	0.00%
2021/08/26	2	634.49	3	629.33	620.00	-1	3,461	-0.03%
2021/08/25	2	605.00	10	617.20	624.00	-8	3,425	-0.23%
2021/08/24	13.1	615.46	3	620.08	606.00	10.1	3,396	0.30%
2021/08/23	5	612.00	5	619.20	617.00	0	3,386	0.00%
2021/08/20	5	585.40	5	589.60	586.00	0	3,370	0.00%
2021/08/19	6	608.67	3	587.00	581.00	3	3,359	0.09%
2021/08/18	2	628.50	35	595.09	632.00	-33	3,387	-0.97%
2021/08/17	4	613.50	3	595.00	585.00	1	3,426	0.03%
2021/08/16	2	611.51	2	608.00	608.00	0	3,472	0.00%
2021/08/13	12	653.17	2	634.00	634.00	10	3,523	0.28%
2021/08/12	3	671.67	3	677.67	664.00	0	3,550	0.00%
2021/08/11	4.1	687.71	2	662.50	653.00	2.1	3,633	0.06%
2021/08/10	2	708.50	2	719.50	700.00	0	3,653	0.00%
2021/08/09	3	746.67	2	741.32	719.00	1	3,692	0.03%
2021/08/06	1	749.95	1	740.00	740.00	0	3,707	0.00%
2021/08/05	2	742.50	2	749.50	756.00	0	3,775	0.00%
2021/08/04	33	752.25	16	744.56	743.00	17	3,898	0.44%
2021/08/03	2	777.50	2.1	786.64	794.00	-0.1	3,848	0.00%
2021/08/02	2	775.00	3.1	766.88	778.00	-1.1	3,836	-0.03%
2021/07/30	13	733.38	5.1	743.62	730.00	8	3,795	0.21%
2021/07/29	1.1	666.38	5	692.20	715.00	-4	3,754	-0.11%
2021/07/28	6	677.33	4	647.25	650.00	2	3,760	0.05%
2021/07/27	6.1	726.16	5	728.40	709.00	1.1	3,771	0.03%
2021/07/26	2	719.00	2	728.50	715.00	0	3,744	0.00%
2021/07/23	4	719.00	3	719.00	713.00	1	3,842	0.03%
2021/07/22	2	725.50	6	728.00	723.00	-4	3,839	-0.10%
2021/07/21	7	727.00	16	727.37	716.00	-9	3,835	-0.23%
2021/07/20	8	740.65	9	736.11	708.00	-1	3,804	-0.03%
2021/07/19	9	769.11	7	768.14	773.00	2	3,759	0.05%
2021/07/16	8	765.85	9	765.00	754.00	-1	3,760	-0.03%
2021/07/15	9	759.33	9	758.89	768.00	0	3,722	0.00%
2021/07/14	1	710.13	19	734.11	740.00	-18	3,656	-0.49%
2021/07/13	33	737.08	7.2	736.04	739.00	25.9	3,640	0.71%
2021/07/12	2	643.16	2	658.00	672.00	0	3,544	0.00%
2021/07/09	1	616.98	1	612.00	611.00	0	3,524	0.00%
2021/07/08	1	630.00	0	0.00	630.00	1	3,561	0.03%
2021/07/07	3	635.00	3	634.00	631.00	0	3,607	0.00%
2021/07/06	2	645.00	1	640.00	640.00	1	3,691	0.03%
2021/07/05	3	656.33	7	657.57	660.00	-4	3,765	-0.11%
2021/07/02	2	610.50	4	621.25	632.00	-2	3,784	-0.05%
2021/07/01	2	619.00	0	0.00	616.00	2	3,814	0.05%
2021/06/30	1	633.00	1	630.00	634.00	0	3,902	0.00%
2021/06/29	3	638.00	1	624.00	624.00	2	3,955	0.05%
2021/06/28	3	606.67	4	618.73	639.00	-1	4,023	-0.03%
2021/06/25	2	636.00	3	628.00	620.00	-1	4,110	-0.02%
2021/06/24	8	638.48	5	631.40	632.00	3	4,301	0.07%
2021/06/23	5	637.20	7	636.29	639.00	-2	4,489	-0.04%
2021/06/22	3	625.67	1	664.00	621.00	2	4,534	0.04%
2021/06/21	3	660.33	1	660.00	651.00	2	4,574	0.04%
2021/06/18	0	681.00	1	680.00	671.00	-1	4,639	-0.02%
2021/06/17	3	666.00	4	670.75	675.00	-1	4,711	-0.02%
2021/06/16	4	680.52	1	675.00	668.00	3	4,814	0.06%
2021/06/15	2	663.00	3	674.67	694.00	-1	4,953	-0.02%
2021/06/11	7	668.27	8	667.75	658.00	-1	5,107	-0.02%
2021/06/10	1	659.00	0	0.00	663.00	1	5,129	0.02%
2021/06/09	2	655.00	2	661.00	650.00	0	5,196	0.00%
2021/06/08	1	680.00	1	668.00	670.00	0	5,289	0.00%
2021/06/07	3	689.33	4	682.00	695.00	-1	5,344	-0.02%
2021/06/04	3	697.00	2	694.50	691.00	1	5,394	0.02%
2021/06/03	4	702.50	5	705.20	720.00	-1	5,445	-0.02%
2021/06/02	2	705.50	1	721.00	693.00	1	5,515	0.02%
2021/06/01	7	725.14	6	718.17	713.00	1	5,559	0.02%
2021/05/31	7	726.00	11	732.27	716.00	-4	5,591	-0.07%
2021/05/28	2	703.50	2.1	702.14	695.00	-0.1	5,615	0.00%
2021/05/27	3	686.67	3	693.00	698.00	0	5,669	0.00%
2021/05/26	4	693.00	5	701.00	696.00	-1	5,707	-0.02%
2021/05/25	6	669.17	7	675.55	690.00	-1	5,688	-0.02%
2021/05/24	2	590.00	2	601.50	634.00	0	5,642	0.00%
2021/05/21	3	611.33	3	601.33	603.00	0	5,628	0.00%
2021/05/20	6	577.50	8	578.63	588.00	-2	5,626	-0.04%
2021/05/19	5	572.40	5	569.40	575.00	0	5,660	0.00%
2021/05/18	6	550.00	4	547.75	569.00	2	5,717	0.03%
2021/05/17	1	525.00	3	533.33	518.00	-2	5,778	-0.03%
2021/05/14	7	601.29	10	607.00	573.00	-3	5,769	-0.05%
2021/05/13	2	619.53	2	614.50	592.00	0	5,787	0.00%
2021/05/12	3	593.00	4	605.00	626.00	-1	5,816	-0.02%
2021/05/11	1	620.00	2	623.00	600.00	-1	5,804	-0.02%
2021/05/10	3.5	661.24	2	655.00	664.00	1.5	5,907	0.03%
2021/05/07	3	635.36	3	641.33	656.00	0	6,009	0.00%
2021/05/06	2	624.50	1	609.00	609.00	1	6,149	0.02%
2021/05/05	7	638.14	7	627.57	614.00	0	6,228	0.00%
2021/05/04	3.1	672.39	3	641.33	639.00	0.1	6,308	0.00%
2021/05/03	6	723.99	3	708.33	699.00	3	6,363	0.05%
2021/04/29	3	789.67	5.1	789.26	776.00	-2.1	6,483	-0.03%
2021/04/28	4	751.00	4	755.75	752.00	0	6,534	0.00%
2021/04/27	5	738.20	5	745.40	743.00	0	6,618	0.00%
2021/04/26	2	753.00	2	746.00	735.00	0	6,656	0.00%
2021/04/23	2	726.50	2.1	736.66	747.00	-0.1	6,723	0.00%
2021/04/22	7	740.29	7	742.46	726.00	0	6,844	0.00%
2021/04/21	3	710.68	4	721.00	725.00	-1	6,931	-0.01%
2021/04/20	1	725.94	1	715.00	715.00	0	6,989	0.00%
2021/04/19	8	715.26	9	720.56	721.00	-1	7,033	-0.01%
2021/04/16	2.1	743.58	1	732.00	731.00	1.1	7,048	0.02%
2021/04/15	2	762.99	2	759.00	750.00	0	7,108	0.00%
2021/04/14	2.1	724.77	2	740.00	756.00	0.1	7,234	0.00%
2021/04/13	2.1	767.86	1	736.67	736.00	1.1	7,384	0.01%
2021/04/12	11.1	772.08	14	770.21	750.00	-2.9	7,378	-0.04%
2021/04/09	16	818.23	5.2	843.38	792.00	10.8	7,328	0.15%
2021/04/08	0	870.00	0.2	869.00	880.00	-0.2	7,242	0.00%
2021/04/07	2	874.50	3	877.67	872.00	-1	7,215	-0.01%
2021/04/06	3	900.67	2	892.00	886.00	1	7,193	0.01%
2021/04/01	3	881.00	3.5	879.46	879.00	-0.5	7,169	-0.01%
2021/03/31	7.5	884.87	6	875.50	870.00	1.5	7,138	0.02%
2021/03/30	9.5	907.58	14	908.14	905.00	-4.5	7,063	-0.06%
2021/03/29	15	875.53	19	874.43	889.00	-4	6,964	-0.06%
2021/03/26	22	851.00	24	848.86	872.00	-2	6,769	-0.03%
2021/03/25	3.3	783.18	3	784.67	793.00	0.3	6,581	0.00%
2021/03/24	2	767.00	2	773.00	777.00	0	6,527	0.00%
2021/03/23	10	777.00	7	775.43	774.00	3	6,484	0.05%
2021/03/22	8	785.87	8	789.00	766.00	0	6,448	0.00%
2021/03/19	9	788.11	6	790.67	780.00	3	6,378	0.05%
2021/03/18	9.2	857.59	26	862.42	818.00	-16.8	6,278	-0.27%
2021/03/17	25.1	837.04	7	807.71	847.00	18.1	6,144	0.29%
2021/03/16	8	785.13	8	782.00	770.00	0	5,955	0.00%
2021/03/15	7	792.29	7	782.57	778.00	0	5,936	0.00%
2021/03/12	2.1	774.90	4	780.25	781.00	-1.9	5,865	-0.03%
2021/03/11	7	727.57	8	692.00	743.00	-1	5,754	-0.02%
2021/03/10	6	682.02	5	682.00	676.00	1	5,705	0.02%
2021/03/09	8	663.38	7	664.71	673.00	1	5,667	0.02%
2021/03/08	3	671.67	3	676.00	654.00	0	5,646	0.00%
2021/03/05	4	633.25	4	637.50	653.00	0	5,621	0.00%
2021/03/04	5	637.80	5	644.00	636.00	0	5,672	0.00%
2021/03/03	1	651.00	2	645.50	648.00	-1	5,672	-0.02%
2021/03/02	20	687.00	0	0.00	646.00	20	5,630	0.36%
2021/02/26	4	673.75	25	663.08	662.00	-21	5,618	-0.37%
2021/02/25	2	723.00	2.1	738.29	704.00	-0.1	5,615	0.00%
2021/02/24	4.1	734.39	0	0.00	707.00	4.1	5,727	0.07%
2021/02/23	1	755.00	2	741.50	742.00	-1	5,844	-0.02%
2021/02/22	5	770.40	5	765.80	760.00	0	5,942	0.00%
2021/02/19	5	756.80	4	754.25	750.00	1	5,908	0.02%
2021/02/18	4	769.75	10	761.00	770.00	-6	5,889	-0.10%
2021/02/17	26	744.81	19	741.37	747.00	7	5,819	0.12%
2021/02/05	3	701.33	3	705.33	686.00	0	5,745	0.00%
2021/02/04	4.1	684.68	4	693.00	694.00	0.1	5,759	0.00%
2021/02/03	7	708.71	4	701.75	694.00	3	5,733	0.05%
2021/02/02	5	684.80	7.3	684.84	698.00	-2.3	5,688	-0.04%
2021/02/01	2	662.00	5	661.40	658.00	-3	5,639	-0.05%
2021/01/29	5	697.60	4	706.25	669.00	1	5,574	0.02%
2021/01/28	7.1	716.79	6.2	720.13	681.00	0.9	5,451	0.02%
2021/01/27	6	680.33	5	696.40	724.00	1	5,249	0.02%
2021/01/26	7	691.86	8	706.13	659.00	-1	5,115	-0.02%
2021/01/25	21	755.62	29	717.03	703.00	-8	4,995	-0.16%
2021/01/22	18	742.50	20	738.80	750.00	-2	4,872	-0.04%
2021/01/21	16	658.50	5.2	636.19	682.00	10.8	4,712	0.23%
2021/01/20	0.4	608.66	2	629.00	620.00	-1.6	4,559	-0.04%
2021/01/19	6	632.67	5	627.40	625.00	1	4,498	0.02%
2021/01/18	3	617.70	13	624.08	629.00	-10	4,433	-0.23%
2021/01/15	3.1	648.39	63	650.17	612.00	-60	4,334	-1.38%
2021/01/14	55.4	637.33	41	612.20	638.00	14.4	4,174	0.34%
2021/01/13	33.2	578.03	10	569.50	583.00	23.2	4,006	0.58%
2021/01/12	0	0.00	1	533.00	530.00	-1	3,913	-0.03%
2021/01/11	0	0.00	0.3	520.33	530.00	-0.3	3,853	-0.01%
2021/01/08	9	514.00	7.1	502.79	497.50	1.9	3,790	0.05%
2021/01/07	31	494.21	18	480.31	495.00	13	3,705	0.35%
2021/01/06	33	471.61	48	479.94	479.50	-15	3,575	-0.42%
2021/01/04	31	446.00	1	449.00	432.00	30	3,375	0.89%
2020/12/29	1	419.50	1	424.00	424.00	0	3,400	0.00%
2020/12/28	1	427.50	1	430.00	427.50	0	3,397	0.00%
2020/12/24	0	0.00	1	397.50	393.00	-1	3,351	-0.03%
2020/12/23	1	388.00	1	391.50	399.50	0	3,389	0.00%
2020/12/22	0	0.00	1	391.00	379.50	-1	3,453	-0.03%
2020/12/17	1	408.00	1	396.50	397.50	0	3,627	0.00%
2020/12/16	1	400.00	1	403.00	407.50	0	3,731	0.00%
2020/12/15	3	394.33	5	388.20	389.50	-2	3,794	-0.05%
2020/12/11	2	423.50	1	421.00	409.00	1	3,941	0.03%
2020/12/10	1	414.00	0	0.00	420.00	1	3,969	0.03%
2020/12/09	2	428.50	1	440.00	425.00	1	4,058	0.02%
2020/12/08	2	425.25	2	407.00	430.00	0	4,043	0.00%
2020/12/07	3	413.50	3	413.83	413.50	0	4,044	0.00%
2020/12/04	6	412.83	6	415.50	408.00	0	4,049	0.00%
2020/12/03	2	421.75	2	425.50	416.00	0	4,058	0.00%
2020/12/02	4	426.25	4	424.25	429.00	0	4,060	0.00%
2020/12/01	3	436.67	1	455.50	426.00	2	4,052	0.05%
2020/11/30	5	454.10	4	454.88	456.00	1	4,005	0.02%
2020/11/27	2	434.50	2	439.00	436.00	0	3,909	0.00%
2020/11/26	4	415.50	6	421.67	423.50	-2	3,889	-0.05%
2020/11/25	4	418.50	5	419.30	412.00	-1	3,879	-0.03%
2020/11/24	5	429.50	6	429.58	423.00	-1	3,898	-0.03%
2020/11/23	3	450.17	17	445.12	430.50	-14	3,863	-0.36%
2020/11/20	20	426.00	13	418.96	430.00	7	3,732	0.19%
2020/11/19	17.2	397.31	19	394.95	392.50	-1.8	3,611	-0.05%
2020/11/17	1	358.00	1	370.00	358.00	0	3,563	0.00%
2020/11/16	1	358.00	0	0.00	371.50	1	3,583	0.03%
2020/11/13	3	344.50	2	347.75	356.50	1	3,617	0.03%
2020/11/12	9	356.83	10	353.30	345.00	-1	3,616	-0.03%
2020/11/11	0	0.00	1	343.00	340.50	-1	3,598	-0.03%
2020/11/10	4	339.88	2	347.00	331.50	2	3,596	0.06%
2020/11/09	2	340.00	2	352.25	358.50	0	3,548	0.00%
2020/11/06	4	329.13	5	332.30	326.00	-1	3,483	-0.03%
2020/11/05	1	317.50	2	313.75	315.00	-1	3,456	-0.03%
2020/11/04	2	308.00	2	301.75	310.00	0	3,451	0.00%
2020/11/03	0	0.00	1	302.50	303.50	-1	3,479	-0.03%
2020/11/02	1	301.00	0	0.00	298.50	1	3,539	0.03%
2020/10/30	1	304.50	1	302.50	301.00	0	3,570	0.00%
2020/10/29	1	297.50	2	300.75	310.50	-1	3,620	-0.03%
2020/10/28	2	308.00	2	304.25	304.00	0	3,671	0.00%
2020/10/27	1	299.50	1	314.50	314.50	0	3,754	0.00%
2020/10/23	1	317.00	1	314.50	317.00	0	3,915	0.00%
2020/10/22	2	311.50	0	0.00	312.00	2	3,971	0.05%
2020/10/21	1	319.00	1	316.00	315.50	0	4,024	0.00%
2020/10/19	0	0.00	9	308.50	317.50	-9	4,122	-0.22%
2020/10/16	2	318.50	1	316.50	310.00	1	4,180	0.02%
2020/10/15	2	320.00	18	320.64	323.00	-16	4,264	-0.38%
2020/10/14	1	337.50	0	0.00	324.00	1	4,365	0.02%
2020/10/12	4	336.38	3	331.33	331.00	1	4,528	0.02%
2020/10/08	26	346.54	3	347.83	337.50	23	4,608	0.50%
2020/10/07	2	338.50	1	335.03	341.00	1	4,665	0.02%
2020/10/06	1	340.00	2	338.00	332.00	-1	4,726	-0.02%
2020/10/05	1	330.00	0	0.00	335.00	1	4,736	0.02%
2020/09/30	2	318.50	2	321.00	329.00	0	4,711	0.00%
2020/09/29	7	327.21	6	325.75	321.50	1	4,685	0.02%
2020/09/28	1	337.00	2	335.25	327.00	-1	4,649	-0.02%
2020/09/25	4	340.88	4	345.25	333.50	0	4,594	0.00%
2020/09/24	4	350.13	3	349.17	342.00	1	4,515	0.02%
2020/09/23	8	369.50	6	366.08	360.00	2	4,459	0.04%
2020/09/22	1	374.50	1	360.00	357.00	0	4,378	0.00%
2020/09/21	3	386.17	5	386.20	385.00	-2	4,312	-0.05%
2020/09/18	8	365.44	10	364.85	375.00	-2	4,200	-0.05%
2020/09/17	3	361.00	2	357.75	354.50	1	4,108	0.02%
2020/09/16	11	360.45	10	354.20	354.00	1	4,166	0.02%
2020/09/15	2	347.50	3	341.83	342.50	-1	4,139	-0.02%
2020/09/14	5	344.70	27	329.20	352.00	-22	4,083	-0.54%
2020/09/11	0	0.00	1	324.50	326.00	-1	3,975	-0.03%
2020/09/10	3	319.33	3	318.83	315.00	0	3,934	0.00%
2020/09/08	2	319.00	23	313.00	317.00	-21	3,867	-0.54%
2020/09/07	1	318.00	1	312.00	312.00	0	3,822	0.00%
2020/09/04	13	322.08	3	322.50	323.50	10	3,791	0.26%
2020/09/03	23	319.24	6	316.42	316.00	17	3,744	0.45%
2020/09/02	5	323.30	20	321.18	314.00	-15	3,715	-0.40%
2020/09/01	36	322.75	6	324.67	320.00	30	3,701	0.81%
2020/08/31	13	318.92	12	318.50	316.00	1	3,770	0.03%
2020/08/28	4	318.88	4	321.25	324.50	0	3,975	0.00%
2020/08/27	11	321.77	11	314.91	308.00	0	4,101	0.00%
2020/08/26	8	320.94	7	323.21	321.50	1	4,095	0.02%
2020/08/25	3	329.00	3	329.50	329.50	0	4,121	0.00%
2020/08/24	6	337.92	4	342.13	336.00	2	4,121	0.05%
2020/08/21	3	308.67	3	310.17	326.00	0	4,064	0.00%
2020/08/20	3	317.00	4	302.13	296.50	-1	4,046	-0.02%
2020/08/19	8	323.94	13	318.96	327.50	-5	3,998	-0.13%
2020/08/18	11	341.55	15	337.10	332.00	-4	3,930	-0.10%
2020/08/17	6	379.08	5.1	379.98	368.50	0.9	3,923	0.02%
2020/08/14	5	382.50	3	396.00	396.00	2	3,926	0.05%
2020/08/13	1	393.50	0	0.00	390.00	1	3,901	0.03%
2020/08/12	3	399.50	4.1	386.91	385.50	-1.1	3,925	-0.03%
2020/08/11	9	402.06	24	424.35	392.00	-15	3,918	-0.38%
2020/08/10	4	457.00	3	447.33	436.50	1	3,890	0.03%
2020/08/07	4	473.75	6	457.08	442.50	-2	3,908	-0.05%
2020/08/06	4	478.50	5	461.20	452.50	-1	3,889	-0.03%
2020/08/05	6	444.92	6	443.42	451.00	0	3,848	0.00%
2020/08/04	14	442.50	10	443.10	436.50	4	3,860	0.10%
2020/08/03	3	440.83	28	449.95	434.00	-25	3,870	-0.65%
2020/07/31	6	446.08	4	450.25	444.50	2	3,846	0.05%
2020/07/30	19	431.74	19	437.00	436.50	0	3,767	0.00%
2020/07/29	19	388.51	6	386.33	410.50	13	3,650	0.36%
2020/07/28	3	390.50	1	399.00	373.50	2	3,960	0.05%
2020/07/27	2	405.00	1	407.00	409.00	1	4,160	0.02%
2020/07/24	4	409.09	43	411.33	405.00	-39	4,314	-0.90%
2020/07/23	3	426.00	3	428.00	421.50	0	4,535	0.00%
2020/07/22	10	423.30	8	419.94	426.50	2	4,728	0.04%
2020/07/21	52	410.82	9	409.11	409.00	43	4,850	0.89%
2020/07/20	10	369.60	8	376.19	383.00	2	4,981	0.04%
2020/07/17	5	395.30	53	391.89	372.50	-48	5,000	-0.96%
2020/07/16	32	395.84	6	392.33	413.50	26	4,993	0.52%
2020/07/15	8	417.88	32	395.53	394.50	-24	4,923	-0.49%
2020/07/14	2	483.25	2	461.00	436.50	0	4,931	0.00%
2020/07/13	9	474.67	8	463.19	485.00	1	4,890	0.02%
2020/07/08	6	489.17	1	470.00	490.00	5	5,021	0.10%
2020/07/01	2	418.75	0	0.00	420.00	2	5,353	0.04%
2020/06/24	0	0.00	2	490.00	498.50	-2	5,415	-0.04%
2020/06/23	3	445.00	4	452.38	453.50	-1	5,529	-0.02%
2020/06/22	14	397.64	14	394.71	412.50	0	5,502	0.00%
2020/06/19	0	0.00	1	355.00	375.00	-1	5,484	-0.02%
2020/06/18	1	321.00	0	0.00	341.00	1	5,510	0.02%
2020/06/17	1	316.00	2	328.00	328.00	-1	5,531	-0.02%
2020/06/16	5	306.30	0	0.00	308.00	5	5,611	0.09%
2020/06/15	3	307.00	1	317.00	303.00	2	5,644	0.04%
2020/06/12	5	283.10	19	288.00	298.00	-14	5,710	-0.25%
2020/06/10	0	0.00	33	283.73	291.00	-33	5,875	-0.56%
2020/06/09	0	0.00	2	286.25	284.00	-2	5,953	-0.03%
2020/06/08	25	280.12	0	0.00	283.00	25	6,057	0.41%
2020/06/05	2	274.75	28	272.02	271.50	-26	6,129	-0.42%
2020/06/04	10	285.55	32	283.22	286.50	-22	6,105	-0.36%
2020/06/03	27	271.00	10	270.45	273.50	17	5,949	0.29%
2020/06/02	1	244.50	0	0.00	249.00	1	5,800	0.02%
2020/06/01	39	215.79	3	226.50	226.50	36	5,834	0.62%
2020/05/29	7	209.36	5	206.00	206.00	2	5,830	0.03%
2020/05/28	0	0.00	10	207.00	215.00	-10	5,847	-0.17%
2020/05/27	5	211.00	7	206.14	205.50	-2	5,907	-0.03%
2020/05/26	2	215.50	0	0.00	207.00	2	5,975	0.03%
2020/05/25	8	208.00	1	203.00	214.00	7	6,207	0.11%
2020/05/22	3	210.67	1	215.50	207.00	2	6,265	0.03%
2020/05/21	1	219.50	53	207.06	215.00	-52	6,264	-0.83%
2020/05/19	31	221.81	1	222.50	216.00	30	6,431	0.47%
2020/05/18	1	221.00	0	0.00	223.00	1	6,386	0.02%
2020/05/15	5	238.00	0	0.00	238.00	5	6,413	0.08%
2020/05/14	5	226.00	3	232.67	226.00	2	6,430	0.03%
2020/05/13	5	217.50	0	0.00	219.50	5	6,444	0.08%
2020/05/12	1	212.00	0	0.00	212.00	1	6,472	0.02%
2020/05/11	3	191.00	7	192.07	207.50	-4	6,477	-0.06%
2020/05/08	6	223.67	0	0.00	197.00	6	6,490	0.09%
2020/05/07	10	218.50	1	217.00	218.50	9	6,493	0.14%
2020/05/06	0	0.00	1	200.50	199.00	-1	6,513	-0.02%
2020/05/05	0	0.00	1	193.00	194.00	-1	6,543	-0.02%
2020/05/04	13	199.69	13	200.81	195.00	0	6,577	0.00%
2020/04/30	19	192.39	45	186.31	195.00	-26	6,222	-0.42%
2020/04/29	22	175.66	15	174.23	177.50	7	6,001	0.12%
2020/04/28	28	166.11	22	164.66	167.50	6	5,858	0.10%
2020/04/27	40	148.56	25.5	149.96	159.50	14.5	5,622	0.26%
2020/04/24	53	142.17	48	138.59	145.00	5	5,461	0.09%
2020/04/23	78	132.69	43	132.08	134.00	35	5,351	0.65%
2020/04/22	14	127.50	14	122.11	129.50	0	5,160	0.00%
2020/04/21	20	117.90	18	123.81	118.00	2	5,121	0.04%
2020/04/20	22	123.59	18	122.36	124.00	4	5,082	0.08%
2020/04/17	7	122.14	6	124.92	126.00	1	5,033	0.02%
2020/04/16	4	121.88	11	121.14	121.50	-7	4,954	-0.14%
2020/04/15	14	117.43	9	119.56	116.00	5	4,911	0.10%
2020/04/14	2	112.00	14	113.61	114.00	-12	4,824	-0.25%
2020/04/13	25	106.58	21	105.02	104.00	4	4,782	0.08%
2020/04/10	1	101.00	1	102.00	97.70	0	4,690	0.00%
2020/04/09	9	100.43	2	99.50	97.50	7	4,661	0.15%
2020/04/08	4	95.85	6	96.05	101.50	-2	4,632	-0.04%
2020/04/07	2	95.60	0	0.00	92.60	2	4,535	0.04%
2020/03/31	5	87.96	0	0.00	87.50	5	4,429	0.11%
2020/03/30	2	84.80	1	83.20	86.20	1	4,410	0.02%
2020/03/27	22	93.40	15	93.35	87.50	7	4,383	0.16%
2020/03/26	1	93.20	0	0.00	95.50	1	4,267	0.02%
2020/03/25	10	90.53	5	88.04	87.00	5	4,228	0.12%
2020/03/24	0	0.00	1	85.80	85.80	-1	4,153	-0.02%
2020/03/20	1	80.20	11	80.40	81.60	-10	4,129	-0.24%
2020/03/19	1	74.20	0	0.00	74.20	1	4,055	0.02%
2020/03/18	6	85.00	7	84.47	82.40	-1	4,028	-0.02%
2020/03/17	5	85.30	4	83.58	83.10	1	3,969	0.03%
2020/03/16	22	99.60	15	92.49	90.10	7	3,909	0.18%
2020/03/13	0	0.00	5	96.53	98.20	-5	3,824	-0.13%
2020/03/12	22	109.16	20	108.10	107.00	2	3,756	0.05%
2020/03/11	9	126.39	5	123.28	118.00	4	3,677	0.11%
2020/03/10	17	131.82	19	125.32	131.00	-2	3,706	-0.05%
2020/03/09	6	131.17	5	130.57	124.50	1	3,694	0.03%
2020/03/06	11	136.73	11	136.64	136.00	0	3,655	0.00%
2020/03/05	1	133.50	4	133.00	135.00	-3	3,624	-0.08%
2020/03/04	2	125.75	0	0.00	126.50	2	3,567	0.06%
2020/03/02	0	0.00	5	125.90	128.00	-5	3,423	-0.15%
2020/02/27	3	129.00	1	124.50	126.50	2	3,322	0.06%
2020/02/26	16	140.13	5	133.03	137.50	11	3,207	0.34%
2020/02/25	2	134.50	3	127.50	138.00	-1	2,929	-0.03%
2020/02/24	3	124.00	0	124.50	125.50	3	2,808	0.11%
2020/02/21	2	127.49	0	0.00	126.50	2	2,754	0.07%
2020/02/20	1	124.95	6	121.42	123.00	-5	2,624	-0.19%
2020/02/19	2	117.25	1	117.50	116.00	1	2,460	0.04%
2020/02/18	2	117.25	1	119.50	115.00	1	2,434	0.04%
2020/02/17	6	115.83	0	0.00	115.50	6	2,364	0.25%
2020/02/14	1	107.50	4	110.63	115.50	-3	2,307	-0.13%
2020/02/13	2	106.25	1	105.50	105.50	1	2,239	0.04%
2020/02/12	1	104.00	2	103.50	104.00	-1	2,185	-0.05%
2020/02/11	20	102.53	20.1	103.15	103.00	-0.1	2,146	0.00%
2020/02/10	0	0.00	0.1	100.50	100.50	-0.1	2,069	0.00%
2020/02/07	18	111.67	17	117.88	111.50	1	1,983	0.05%
2020/02/06	19	122.66	18	119.28	123.50	1	1,907	0.05%
2020/02/05	23	119.93	23	113.65	118.50	0	1,842	0.00%
2020/02/04	20	111.38	19	109.95	111.50	1	1,758	0.06%
2020/02/03	2	106.80	3	108.67	111.50	-1	1,721	-0.06%
2020/01/31	1	100.50	2	108.25	109.00	-1	1,672	-0.06%
2020/01/30	0	0.00	6	110.00	110.00	-6	1,596	-0.38%
2020/01/20	29	121.35	23	119.48	122.00	6	1,545	0.39%
2020/01/17	3	117.50	12	115.58	118.50	-9	1,446	-0.62%
2020/01/15	12	99.46	28	101.79	98.50	-16	1,270	-1.26%
2020/01/14	27	98.12	0	0.00	98.70	27	1,158	2.33%
2020/01/10	5	90.74	1	88.89	89.00	4	1,090	0.36%
2020/01/09	0	0.00	3	88.84	92.00	-3	1,044	-0.29%
2020/01/08	10	85.18	3	87.00	87.00	7	1,002	0.70%
2020/01/07	3	88.30	5	87.28	89.00	-2	981	-0.20%
2020/01/06	11	86.85	1	86.97	86.40	10	954	1.04%
2020/01/03	1	85.40	20	85.05	85.80	-19	942	-2.02%
2020/01/02	0	0.00	2	89.75	87.80	-2	918	-0.22%
2019/12/31	0	0.00	0	87.00	87.10	0	865	0.00%
2019/12/30	2	86.30	3	87.50	87.90	-1	853	-0.12%
2019/12/27	3	88.23	0	0.00	86.70	3	837	0.36%
2019/12/25	26	87.21	25	88.22	87.20	1	794	0.13%
2019/12/24	0	87.50	0	0.00	87.90	0	770	0.00%
2019/12/20	3	81.63	5	82.15	83.70	-2	729	-0.28%
2019/12/18	1	90.10	1	93.00	89.90	0	684	0.00%
2019/12/17	4	87.52	19	91.88	91.50	-15	665	-2.25%
2019/12/11	5.1	79.45	0	0.00	84.40	5.1	577	0.88%
2019/12/10	0	0.00	25	79.16	79.40	-25	545	-4.58%
2019/12/06	3	77.74	8	75.91	79.50	-5	504	-0.99%
2019/12/05	70	73.98	47	72.84	75.10	23	469	4.91%
2019/12/04	4	68.80	3	68.40	68.30	1	351	0.28%
2019/12/03	1	61.40	1	64.20	64.20	0	263	0.00%
2019/12/02	1	55.80	1	58.40	58.40	0	206	0.00%
2019/11/11	0	0.00	3	46.03	45.70	-3	158	-1.90%
2019/10/24	0	0.00	0.1	47.60	47.60	-0.1	152	-0.08%
2019/10/17	0	0.00	0.1	48.30	48.40	-0.1	149	-0.07%
2019/10/15	0	0.00	1	46.10	46.05	-1	141	-0.71%
2019/09/24	6	48.74	2	48.05	47.00	4	125	3.18%
2019/09/23	2	45.95	2	46.40	46.40	0	98	0.00%
2019/08/28	0	0.00	1	40.85	40.55	-1	91	-1.09%
2019/08/23	1	42.25	0	0.00	42.25	1	88	1.13%
2019/07/25	0	0.00	1	40.60	40.45	-1	142	-0.70%
2019/07/24	0	0.00	1	40.10	40.05	-1	145	-0.69%
2019/07/04	2	40.80	0	0.00	41.10	2	165	1.21%
2019/07/01	0.1	39.00	0	0.00	38.90	0.1	165	0.08%
2019/06/21	0	0.00	1	36.95	37.15	-1	148	-0.67%
2019/04/22	1	45.30	0	0.00	45.15	1	274	0.36%
2019/02/15	0	0.00	1	47.70	47.50	-1	282	-0.35%
2019/01/22	1	51.40	0	0.00	50.60	1	257	0.39%
2019/01/21	1	50.10	4	51.33	52.20	-3	247	-1.21%
2019/01/18	2.1	50.44	0	0.00	49.50	2.1	229	0.92%
2018/12/17	0	0.00	5	47.15	46.90	-5	246	-2.03%
2018/12/03	0	0.00	1	52.30	52.40	-1	277	-0.36%
2018/11/27	1	46.00	0	0.00	46.20	1	265	0.38%
2018/10/12	0	0.00	1	43.80	43.95	-1	244	-0.41%
2018/10/04	0	0.00	1	51.10	51.10	-1	214	-0.47%
2018/09/07	1	63.90	0	0.00	61.10	1	184	0.54%
2018/08/23	3	69.00	0	0.00	68.60	3	209	1.43%
2018/08/21	1	67.70	0	0.00	67.60	1	222	0.45%
2018/08/17	1	69.20	1	68.70	68.00	0	212	0.00%
2018/08/13	0	0.00	1	79.00	80.60	-1	224	-0.44%
2018/06/12	1	87.00	0	0.00	88.70	1	1,082	0.09%
2018/05/16	0	0.00	3	87.00	87.50	-3	1,512	-0.20%
2018/05/10	3	80.30	1	85.00	84.90	2	1,534	0.13%
2018/05/09	0	0.00	1	77.70	77.30	-1	1,576	-0.06%
2018/05/08	1	80.30	0	0.00	80.10	1	1,567	0.06%
2018/04/25	2	82.50	2	79.20	82.50	0	1,557	0.00%
2018/04/24	0	0.00	2	82.30	79.20	-2	1,545	-0.13%
2018/04/18	2	88.80	0	0.00	87.70	2	1,528	0.13%
2018/04/11	0	0.00	1	92.50	93.10	-1	1,512	-0.07%
2018/04/09	0	0.00	0	97.60	98.00	0	1,507	0.00%
2018/03/30	0	0.00	1	107.00	102.00	-1	1,542	-0.06%
2018/03/23	0	0.00	6	98.20	97.80	-6	1,592	-0.38%
2018/03/22	6	110.67	0	0.00	105.00	6	1,547	0.39%
2018/03/21	0	0.00	4	119.00	116.50	-4	1,499	-0.27%
2018/03/20	2	119.75	1	122.50	117.00	1	1,455	0.07%
2018/03/19	3	122.83	1	122.00	118.00	2	1,420	0.14%
2018/03/16	1	117.00	0	0.00	117.50	1	1,322	0.08%
2018/03/15	2	110.21	3	109.33	107.00	-1	1,255	-0.08%
2018/03/13	1	105.00	1	107.50	103.00	0	1,229	0.00%
2018/03/09	1	101.50	2	101.75	101.50	-1	1,174	-0.09%
2018/03/08	0	0.00	10	108.50	108.50	-10	1,083	-0.92%
2018/03/07	0	0.00	2	97.50	99.00	-2	1,046	-0.19%
2018/03/06	1	100.00	3	101.17	101.50	-2	995	-0.20%
2018/02/26	2	94.45	1	94.60	96.00	1	903	0.11%
2018/02/23	0	0.00	2	88.50	88.80	-2	878	-0.23%
2018/02/21	1	84.10	1	87.00	84.20	0	874	0.00%
2018/02/12	0	0.00	1	80.60	80.20	-1	860	-0.12%
2018/02/09	0	0.00	2	79.60	80.00	-2	859	-0.23%
2018/02/06	2	84.20	2	87.30	84.50	0	838	0.00%
2018/01/31	3	88.33	0	0.00	88.20	3	735	0.41%
2018/01/30	1	89.20	0	0.00	88.30	1	735	0.14%
2018/01/26	0	0.00	1	88.90	89.30	-1	732	-0.14%
2018/01/25	1	89.00	0	0.00	89.50	1	733	0.14%
2018/01/24	0	0.00	1	89.10	89.20	-1	733	-0.14%
2018/01/08	2	88.30	2	90.70	91.50	0	754	0.00%
2018/01/04	0	0.00	7	95.16	96.10	-7	713	-0.98%
2018/01/03	1	94.50	0	0.00	92.60	1	713	0.14%