愛普* (6531)-富邦-台南券商分點個股進出

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
383.0
漲跌
▼1.0
漲幅
-0.26%
成交量
2,370張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

愛普* (6531)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/17	7	383.84	1.1	382.00	383.00	6	4,559	0.13%
2024/04/16	0.1	386.00	3.1	374.04	384.00	-3.1	4,578	-0.07%
2024/04/15	5.5	376.81	4	385.13	376.50	1.5	4,570	0.03%
2024/04/12	5	391.70	1.3	391.26	388.00	3.7	4,622	0.08%
2024/04/11	1.2	390.45	1	398.00	395.00	0.2	4,776	0.00%
2024/04/10	1	395.99	1	398.00	398.50	0	4,801	0.00%
2024/04/09	2.1	395.15	1.1	395.07	395.00	1.1	4,875	0.02%
2024/04/08	1.1	402.73	0	0.00	402.00	1.1	4,896	0.02%
2024/04/03	4.3	411.13	0.1	412.58	412.00	4.2	4,898	0.08%
2024/04/02	2.2	409.09	1	409.99	408.00	1.2	4,923	0.02%
2024/04/01	0.2	412.00	0	411.46	408.00	0.2	4,955	0.00%
2024/03/29	2.3	402.29	2.2	401.22	401.50	0.1	4,973	0.00%
2024/03/28	1.2	393.61	0	0.00	388.00	1.2	4,987	0.02%
2024/03/27	0.1	394.91	3	394.50	392.00	-2.9	5,034	-0.06%
2024/03/26	0.3	405.45	0	0.00	394.00	0.3	5,043	0.01%
2024/03/25	1	409.52	0	413.00	405.00	1	5,038	0.02%
2024/03/22	1.4	409.82	1	412.47	405.00	0.4	5,059	0.01%
2024/03/21	1	399.01	0.2	404.75	405.50	0.8	5,066	0.02%
2024/03/20	2.2	402.90	0	0.00	395.00	2.2	5,142	0.04%
2024/03/19	2.1	402.05	0	0.00	402.50	2.1	5,223	0.04%
2024/03/18	1.3	407.91	0	0.00	407.00	1.3	5,232	0.03%
2024/03/15	3.2	405.89	1.1	406.23	406.00	2.1	5,327	0.04%
2024/03/14	7.1	409.83	1	410.49	404.50	6.1	5,365	0.11%
2024/03/13	3.2	416.08	2.2	412.09	405.00	0.9	5,337	0.02%
2024/03/12	4.1	434.80	1	432.00	431.50	3.1	5,314	0.06%
2024/03/11	1.5	438.36	3.1	435.85	443.00	-1.7	5,379	-0.03%
2024/03/08	3.5	431.65	0	0.00	431.00	3.5	5,373	0.07%
2024/03/07	2.6	442.19	1	445.00	435.00	1.6	5,403	0.03%
2024/03/06	13.5	457.70	6.3	462.61	450.00	7.2	5,385	0.13%
2024/03/05	2.3	492.12	2.3	485.26	490.00	0	5,289	0.00%
2024/03/04	7.8	492.08	5.3	493.68	491.50	2.5	5,354	0.05%
2024/03/01	3.3	478.37	7.8	474.48	477.50	-4.5	5,262	-0.09%
2024/02/29	3.5	444.94	7	451.29	455.00	-3.5	5,158	-0.07%
2024/02/27	7.2	439.37	2	445.00	438.00	5.2	5,104	0.10%
2024/02/26	2.1	436.83	2	440.75	436.50	0.1	5,085	0.00%
2024/02/23	5.2	445.88	2	446.00	439.50	3.2	5,116	0.06%
2024/02/22	3.4	451.04	4	450.00	450.00	-0.6	5,122	-0.01%
2024/02/21	1.1	464.47	0.2	468.61	464.00	0.9	5,064	0.02%
2024/02/20	2.4	476.32	3.1	478.45	470.50	-0.7	5,206	-0.01%
2024/02/19	1.5	474.88	1.1	467.34	470.00	0.4	5,224	0.01%
2024/02/16	4	480.65	1	486.00	480.00	3	5,375	0.06%
2024/02/15	2.3	482.71	1.1	477.68	483.50	1.2	5,427	0.02%
2024/02/05	1.3	511.54	0.2	510.00	497.00	1.1	5,456	0.02%
2024/02/02	1	527.00	1.3	529.82	518.00	-0.3	5,458	-0.01%
2024/02/01	2.2	515.42	0.7	518.01	517.00	1.5	5,464	0.03%
2024/01/31	1	527.04	1.2	525.83	523.00	-0.2	5,549	0.00%
2024/01/30	1.4	524.35	2.4	524.23	523.00	-1.1	5,604	-0.02%
2024/01/29	1.9	510.31	8.4	493.13	519.00	-6.5	5,712	-0.11%
2024/01/26	1.3	496.04	1	495.00	490.50	0.3	5,994	0.01%
2024/01/25	0.1	497.99	1.1	495.10	494.00	-1	6,221	-0.02%
2024/01/24	3.1	503.94	5.8	504.70	498.00	-2.6	6,216	-0.04%
2024/01/23	2.5	524.75	1.2	528.50	520.00	1.3	6,214	0.02%
2024/01/22	1.5	527.57	1.1	527.18	526.00	0.4	6,250	0.01%
2024/01/19	3.4	522.51	2	524.50	519.00	1.4	6,245	0.02%
2024/01/18	2.2	528.38	2	518.99	516.00	0.2	6,244	0.00%
2024/01/17	2.2	537.31	1.6	529.62	534.00	0.6	6,280	0.01%
2024/01/16	4.3	540.67	2.3	536.09	544.00	2	6,243	0.03%
2024/01/15	5.2	528.76	5.1	535.60	539.00	0.1	6,189	0.00%
2024/01/12	3.4	520.28	5.4	510.38	514.00	-2	6,097	-0.03%
2024/01/11	6.2	497.42	7	497.29	497.50	-0.8	5,954	-0.01%
2024/01/10	0	0.00	1	492.49	489.00	-1	5,980	-0.02%
2024/01/09	3	491.33	6.3	490.75	485.00	-3.3	6,081	-0.05%
2024/01/08	3.1	487.21	0.2	490.46	484.50	2.8	6,191	0.05%
2024/01/05	72.6	473.71	81.3	478.82	498.00	-8.7	6,207	-0.14%
2024/01/04	3	466.00	2	462.00	467.00	1	6,150	0.02%
2024/01/03	12	471.08	24.1	471.42	472.00	-12.1	6,226	-0.19%
2024/01/02	6	461.51	6	462.92	459.50	0	6,177	0.00%
2023/12/29	1	468.49	2	470.75	469.00	-1	6,217	-0.02%
2023/12/28	4.1	465.94	1.1	474.82	465.50	3	6,290	0.05%
2023/12/27	3.1	468.00	2	469.75	472.00	1.1	6,397	0.02%
2023/12/26	2	462.50	2	461.50	462.00	0	6,452	0.00%
2023/12/25	0	0.00	4	459.63	456.50	-4	6,524	-0.06%
2023/12/22	1	457.48	2	452.50	457.50	-1	6,603	-0.02%
2023/12/21	1	441.50	1.1	444.19	444.00	-0.1	6,757	0.00%
2023/12/20	2.1	442.61	3	445.00	439.00	-0.9	6,967	-0.01%
2023/12/19	5.1	440.46	3	438.34	439.00	2.1	7,147	0.03%
2023/12/18	1	451.50	5	452.20	449.50	-4	7,374	-0.05%
2023/12/15	7.4	463.88	5.1	460.24	452.50	2.3	7,559	0.03%
2023/12/14	6.3	459.47	5	459.10	460.50	1.3	7,734	0.02%
2023/12/13	0	445.50	0	446.25	446.00	0	7,865	0.00%
2023/12/12	8	449.54	7	446.07	443.50	1	8,084	0.01%
2023/12/11	4	430.88	2	429.75	430.00	2	8,065	0.03%
2023/12/08	1.1	438.59	2.1	444.02	440.50	-1	8,053	-0.01%
2023/12/07	3.1	432.51	0.5	431.00	436.00	2.6	8,039	0.03%
2023/12/06	4.1	438.46	0.1	439.38	436.50	4	8,040	0.05%
2023/12/05	1	453.50	1	452.46	452.00	0	8,017	0.00%
2023/12/04	2	465.76	2	465.00	460.00	0	8,050	0.00%
2023/12/01	1	472.46	0	0.00	469.00	1	8,097	0.01%
2023/11/30	0.1	468.80	3.8	467.54	468.00	-3.7	8,371	-0.04%
2023/11/29	2.3	458.38	2	456.86	471.00	0.3	8,353	0.00%
2023/11/28	1.2	443.29	2.2	442.02	444.50	-1	8,260	-0.01%
2023/11/27	2	432.75	1.1	436.31	430.50	0.9	8,247	0.01%
2023/11/24	0	0.00	1	443.00	447.00	-1	8,267	-0.01%
2023/11/22	0	453.00	1.1	454.55	452.50	-1.1	8,260	-0.01%
2023/11/21	4.1	451.19	1.1	457.09	447.50	3	8,236	0.04%
2023/11/20	2.2	451.48	2.3	450.87	449.50	-0.2	8,221	0.00%
2023/11/17	8.7	452.87	5.2	451.16	456.00	3.5	8,215	0.04%
2023/11/16	6	436.33	3.3	438.39	435.00	2.7	8,146	0.03%
2023/11/15	15.1	450.34	16.6	446.94	444.00	-1.5	8,111	-0.02%
2023/11/14	0.5	433.50	0	0.00	432.50	0.5	7,988	0.01%
2023/11/13	3.3	422.23	5.1	419.73	422.00	-1.8	7,990	-0.02%
2023/11/10	5.3	404.31	3	405.83	409.50	2.3	7,913	0.03%
2023/11/09	2.1	412.66	2	409.00	410.00	0.1	7,901	0.00%
2023/11/08	13.3	421.47	16.1	413.90	411.00	-2.8	7,892	-0.04%
2023/11/07	3	417.16	2.1	416.00	420.00	0.9	7,807	0.01%
2023/11/06	6.3	411.86	6.3	407.93	416.00	0.1	7,822	0.00%
2023/11/03	37.5	407.72	49	395.20	410.00	-11.5	7,733	-0.15%
2023/11/02	43.1	392.36	52.6	391.25	397.50	-9.6	7,425	-0.13%
2023/11/01	3.1	362.02	3	364.00	361.50	0.1	7,250	0.00%
2023/10/31	7.1	364.81	0	0.00	357.00	7.1	7,338	0.10%
2023/10/30	5.3	375.72	6.1	372.34	375.50	-0.8	7,436	-0.01%
2023/10/27	3.1	364.97	1	365.50	361.50	2.1	7,542	0.03%
2023/10/26	5.1	372.65	3	371.17	368.00	2.1	7,878	0.03%
2023/10/25	0.3	381.67	4.8	383.19	382.50	-4.5	8,188	-0.06%
2023/10/24	0.2	366.58	1.1	364.10	368.50	-0.9	8,301	-0.01%
2023/10/23	4	368.75	3.6	373.12	366.00	0.4	8,311	0.01%
2023/10/20	3	367.33	3	368.83	377.50	0	8,316	0.00%
2023/10/19	0.1	372.02	2	368.50	374.50	-1.9	8,260	-0.02%
2023/10/18	5.1	370.85	4	373.50	370.00	1.1	8,229	0.01%
2023/10/17	8	381.19	12.1	382.61	383.00	-4.1	8,177	-0.05%
2023/10/16	18	371.94	13.5	375.15	372.50	4.5	8,093	0.06%
2023/10/13	5	387.88	2	389.25	390.00	3	7,975	0.04%
2023/10/12	3.1	383.87	3	386.33	389.50	0.1	7,929	0.00%
2023/10/11	0	373.00	2	372.50	372.00	-2	7,905	-0.03%
2023/10/06	1	380.00	0.1	381.00	379.00	0.9	7,881	0.01%
2023/10/05	2	387.50	1	383.00	383.50	1	7,902	0.01%
2023/10/04	0.1	384.41	0	0.00	386.00	0.1	7,885	0.00%
2023/10/03	5	400.80	3	392.17	387.50	2	7,826	0.03%
2023/10/02	1	394.46	4.1	396.10	396.00	-3.1	7,716	-0.04%
2023/09/28	25	389.00	25	392.66	383.00	0	7,663	0.00%
2023/09/27	1.3	386.39	1.2	389.07	392.00	0.1	7,630	0.00%
2023/09/26	18	394.67	19.4	384.61	385.50	-1.4	7,582	-0.02%
2023/09/25	13	393.15	18.3	393.32	395.50	-5.3	7,406	-0.07%
2023/09/22	16.1	378.45	18	378.20	386.00	-2	7,204	-0.03%
2023/09/21	5	379.59	12.1	379.30	382.00	-7.1	7,053	-0.10%
2023/09/20	5	372.50	10.5	370.15	373.50	-5.5	6,807	-0.08%
2023/09/19	8.3	369.92	10.1	369.96	360.50	-1.8	6,628	-0.03%
2023/09/18	8.7	371.47	12.2	373.84	371.50	-3.5	6,398	-0.05%
2023/09/15	12.1	366.33	22.6	363.61	363.00	-10.5	6,188	-0.17%
2023/09/14	4.5	339.76	7	345.57	348.00	-2.5	5,976	-0.04%
2023/09/13	1.1	334.18	2	332.00	331.50	-0.9	5,888	-0.02%
2023/09/12	1.3	328.00	1	327.00	327.00	0.3	5,869	0.01%
2023/09/11	3.7	326.41	1	323.53	325.50	2.7	5,939	0.05%
2023/09/08	3.4	341.85	4	347.99	339.00	-0.6	5,925	-0.01%
2023/09/07	4.6	352.24	2	352.50	350.00	2.6	5,965	0.04%
2023/09/06	7.1	356.59	3	354.00	351.50	4.1	5,970	0.07%
2023/09/05	10.6	366.98	8.4	362.28	354.00	2.2	5,888	0.04%
2023/09/04	3	341.67	14.1	344.77	353.00	-11.1	5,656	-0.20%
2023/09/01	4.2	328.02	2	324.75	321.00	2.2	5,696	0.04%
2023/08/31	1	333.00	2	331.25	328.00	-1	5,764	-0.02%
2023/08/30	2	330.75	2	329.50	330.50	0	5,788	0.00%
2023/08/29	11	316.82	12	320.67	321.50	-1	5,893	-0.02%
2023/08/28	1	321.99	2	323.50	321.00	-1	6,021	-0.02%
2023/08/25	14	327.32	14.1	327.39	327.00	-0.1	6,389	0.00%
2023/08/24	12	328.88	12	329.42	328.50	0	6,525	0.00%
2023/08/23	1	329.05	1	325.00	332.00	0	6,597	0.00%
2023/08/22	23	332.72	13	335.69	329.00	10	6,661	0.15%
2023/08/21	3	319.67	3	323.67	322.00	0	6,737	0.00%
2023/08/18	3.4	323.17	3.3	323.65	315.50	0.1	6,747	0.00%
2023/08/17	7.4	331.04	7.1	334.53	334.00	0.3	6,739	0.00%
2023/08/16	5.1	320.23	3.2	318.88	321.00	1.9	6,719	0.03%
2023/08/15	1.1	318.68	0.2	318.00	317.50	0.9	6,849	0.01%
2023/08/14	1.1	314.88	16	314.50	314.50	-14.9	6,979	-0.21%
2023/08/11	1	331.50	1	326.50	325.50	0	6,961	0.00%
2023/08/10	24.1	331.97	7	331.07	327.00	17.1	6,969	0.24%
2023/08/09	1.2	346.71	1	352.00	345.00	0.2	6,893	0.00%
2023/08/08	6.4	354.60	4	353.00	351.00	2.4	6,853	0.04%
2023/08/07	1.2	355.52	3	354.83	356.00	-1.8	6,835	-0.03%
2023/08/04	14.6	347.64	14.1	349.32	343.00	0.5	6,781	0.01%
2023/08/02	5.4	360.25	4	382.88	348.00	1.4	6,690	0.02%
2023/08/01	7.4	385.51	7.1	388.26	386.50	0.3	6,568	0.00%
2023/07/31	12.2	386.27	6.7	392.07	381.50	5.6	6,503	0.09%
2023/07/28	9.2	365.77	38.2	357.39	379.50	-29	6,140	-0.47%
2023/07/27	63	342.16	41.7	337.98	345.00	21.3	5,791	0.37%
2023/07/26	7.3	310.81	1	311.15	314.00	6.3	5,613	0.11%
2023/07/25	2.1	314.98	5	312.40	310.50	-2.9	5,615	-0.05%
2023/07/24	4.1	303.13	1	302.00	300.00	3.1	5,623	0.05%
2023/07/21	2.1	302.73	1	294.50	307.50	1.1	5,689	0.02%
2023/07/20	5	311.40	1	306.53	305.50	4	5,775	0.07%
2023/07/19	2	318.50	5	316.40	316.50	-3	5,780	-0.05%
2023/07/18	3	310.33	3	311.00	308.50	0	5,807	0.00%
2023/07/17	1	308.00	12	311.58	316.50	-11	5,838	-0.19%
2023/07/14	4	319.00	0	0.00	315.00	4	5,845	0.07%
2023/07/13	0	0.00	3.3	324.76	324.50	-3.3	5,826	-0.06%
2023/07/12	1.1	321.64	2	328.25	316.00	-0.9	5,775	-0.02%
2023/07/11	0.2	327.50	3	327.34	320.50	-2.8	5,785	-0.05%
2023/07/10	1	320.00	2	318.52	321.00	-1	5,805	-0.02%
2023/07/07	1.1	308.62	1	312.50	310.00	0.1	5,846	0.00%
2023/07/06	6.1	319.43	4	317.13	315.00	2.1	5,865	0.04%
2023/07/05	2	319.02	0	322.20	323.50	2	5,874	0.03%
2023/07/04	1.1	316.84	3	310.70	316.00	-1.9	5,886	-0.03%
2023/07/03	0.3	302.96	1.2	304.58	301.00	-0.9	5,901	-0.02%
2023/06/30	1.1	303.36	0	0.00	304.00	1.1	5,996	0.02%
2023/06/29	1.1	298.24	2	297.75	300.00	-0.9	6,035	-0.01%
2023/06/28	0.1	292.50	0	0.00	291.00	0.1	6,079	0.00%
2023/06/27	2.2	294.01	0	0.00	292.50	2.2	6,179	0.04%
2023/06/26	2.2	299.89	2	303.75	296.50	0.2	6,191	0.00%
2023/06/21	3.1	313.87	1	321.50	311.50	2.1	6,270	0.03%
2023/06/20	3.1	327.17	4	325.13	322.50	-0.9	6,406	-0.01%
2023/06/19	2	330.76	0.1	334.50	332.50	2	6,509	0.03%
2023/06/16	2.1	334.51	3	338.33	331.50	-0.9	6,804	-0.01%
2023/06/15	0	340.50	4.1	340.38	337.50	-4.1	7,098	-0.06%
2023/06/14	3.2	331.02	2	331.00	332.00	1.2	7,290	0.02%
2023/06/13	4	339.88	5	340.40	337.00	-1	7,439	-0.01%
2023/06/12	1	337.00	1	334.00	333.00	0	7,583	0.00%
2023/06/09	0	326.60	2	327.75	325.50	-2	7,642	-0.03%
2023/06/08	0.1	328.86	0.5	323.46	323.50	-0.4	7,780	-0.01%
2023/06/07	5	342.80	0.1	343.00	339.00	5	7,849	0.06%
2023/06/06	2.1	335.21	2	337.25	337.00	0.1	8,050	0.00%
2023/06/05	2.2	329.93	5	331.20	328.50	-2.8	8,003	-0.04%
2023/06/02	7.2	342.01	3.3	348.44	336.00	4	8,006	0.05%
2023/06/01	7.2	343.96	6	341.75	348.50	1.2	7,925	0.02%
2023/05/31	18.2	346.26	22.2	349.49	340.00	-4	8,057	-0.05%
2023/05/30	6.1	333.31	8.3	333.70	332.00	-2.2	7,784	-0.03%
2023/05/29	6.1	325.75	7.3	324.24	328.50	-1.2	7,820	-0.01%
2023/05/26	6	309.33	4.1	321.02	310.50	1.9	7,933	0.02%
2023/05/25	3.1	322.61	7	328.50	317.50	-3.9	8,093	-0.05%
2023/05/24	4	309.50	5	311.30	314.50	-1	8,079	-0.01%
2023/05/23	3.1	311.13	3	311.33	310.00	0.1	8,320	0.00%
2023/05/22	1.8	315.24	0	306.00	304.50	1.7	8,621	0.02%
2023/05/19	7	310.29	5.1	311.00	311.50	1.9	8,783	0.02%
2023/05/18	8.6	300.79	8	297.19	304.50	0.6	8,778	0.01%
2023/05/17	2	282.51	2	282.75	284.00	0	8,712	0.00%
2023/05/16	1	282.00	2	283.50	280.00	-1	8,767	-0.01%
2023/05/15	4	277.63	1	284.00	276.00	3	8,856	0.03%
2023/05/12	2	285.50	4	279.88	286.00	-2	8,969	-0.02%
2023/05/11	0	0.00	2	283.50	278.00	-2	9,121	-0.02%
2023/05/10	2	278.50	1	275.50	282.00	1	9,270	0.01%
2023/05/09	3	279.00	2	283.25	277.50	1	9,322	0.01%
2023/05/08	3	288.17	1	286.00	283.00	2	9,412	0.02%
2023/05/05	4	283.75	1	285.50	283.00	3	9,555	0.03%
2023/05/04	1	277.50	0	0.00	276.00	1	9,619	0.01%
2023/05/03	1	278.50	1	282.00	275.50	0	9,693	0.00%
2023/05/02	1	280.50	1	284.50	283.50	0	9,732	0.00%
2023/04/28	0	0.00	2	278.25	279.50	-2	9,742	-0.02%
2023/04/27	3	274.00	4	274.38	273.50	-1	9,691	-0.01%
2023/04/26	6	270.17	4	268.25	271.50	2	9,643	0.02%
2023/04/25	3	274.66	1	269.00	272.00	2	9,564	0.02%
2023/04/24	2	292.23	3	288.67	290.50	-1	9,456	-0.01%
2023/04/21	3	294.17	3	296.17	291.00	0	9,423	0.00%
2023/04/20	2	304.00	2	300.00	301.00	0	9,374	0.00%
2023/04/19	1	307.50	3.5	305.40	303.50	-2.5	9,346	-0.03%
2023/04/18	1	313.00	1	317.50	311.50	0	9,321	0.00%
2023/04/17	1	317.00	2	314.00	315.00	-1	9,266	-0.01%
2023/04/14	7.1	314.77	4.1	315.71	313.00	3	9,239	0.03%
2023/04/13	3.1	316.87	0.3	312.50	311.00	2.8	9,183	0.03%
2023/04/12	3.1	323.05	2	322.75	325.50	1.1	9,112	0.01%
2023/04/11	1	324.50	6	323.17	320.00	-5	9,043	-0.06%
2023/04/10	1.1	325.55	6	327.00	326.00	-4.9	9,013	-0.05%
2023/04/07	2	326.75	1	326.50	324.50	1	8,947	0.01%
2023/04/06	1.1	317.48	0	0.00	323.00	1.1	8,877	0.01%
2023/03/31	10.3	320.82	1.3	319.46	324.00	9	8,813	0.10%
2023/03/30	1.3	311.35	1.4	314.46	310.50	-0.1	8,695	0.00%
2023/03/29	2.3	312.17	1.6	306.99	306.00	0.7	8,645	0.01%
2023/03/28	0.1	317.50	12.2	323.50	315.00	-12.1	8,601	-0.14%
2023/03/27	3.1	322.29	1.2	316.75	316.50	1.9	8,485	0.02%
2023/03/24	4.8	334.90	9	337.39	325.50	-4.2	8,469	-0.05%
2023/03/23	14.6	331.98	7	324.79	334.50	7.6	8,363	0.09%
2023/03/22	8.6	327.88	6	329.67	323.50	2.6	8,242	0.03%
2023/03/21	16.3	328.64	12	323.83	325.00	4.3	8,118	0.05%
2023/03/20	6.1	318.95	4.6	317.76	324.50	1.5	7,812	0.02%
2023/03/17	6.1	304.85	7	303.64	303.50	-0.9	7,499	-0.01%
2023/03/16	9	297.05	8	296.38	296.00	1	7,232	0.01%
2023/03/15	5	300.28	8.1	301.90	295.00	-3.1	7,106	-0.04%
2023/03/14	5	294.30	4.4	293.15	289.00	0.6	6,909	0.01%
2023/03/13	6.1	286.92	8	290.31	297.00	-1.9	6,875	-0.03%
2023/03/10	2.2	290.93	3.1	293.60	291.50	-0.9	6,741	-0.01%
2023/03/09	7	296.71	9.3	296.97	295.00	-2.3	6,660	-0.03%
2023/03/08	0.1	283.14	1.4	284.06	283.50	-1.3	6,405	-0.02%
2023/03/07	16	286.59	5	282.50	281.50	11	6,414	0.17%
2023/03/06	7.1	283.77	21.1	282.79	280.50	-14	6,421	-0.22%
2023/03/03	8.3	286.61	4	284.88	283.00	4.3	6,468	0.07%
2023/03/02	4	289.63	4	291.50	287.00	0	6,412	0.00%
2023/03/01	14	291.18	11	289.45	290.00	3	6,335	0.05%
2023/02/24	20.2	286.55	12.1	290.17	283.00	8.1	6,277	0.13%
2023/02/23	5	280.30	5.1	281.61	289.50	-0.1	6,234	0.00%
2023/02/22	10.3	267.37	4	267.13	266.50	6.3	6,186	0.10%
2023/02/21	2.3	286.26	3	284.67	281.50	-0.7	6,136	-0.01%
2023/02/20	6	271.08	6.6	273.38	280.00	-0.6	6,047	-0.01%
2023/02/17	6.1	255.38	9.5	257.33	260.00	-3.4	5,796	-0.06%
2023/02/16	11.3	250.85	10	248.60	252.00	1.3	5,679	0.02%
2023/02/15	4.1	238.75	4	238.50	235.50	0	5,670	0.00%
2023/02/14	1	245.00	3	247.00	246.00	-2	5,652	-0.04%
2023/02/13	7.1	248.91	4	252.25	244.00	3.1	5,834	0.05%
2023/02/10	10	254.95	10	250.30	247.00	0	5,986	0.00%
2023/02/09	9.1	264.60	6	265.58	262.00	3.1	5,936	0.05%
2023/02/08	42	264.76	44.1	264.20	268.00	-2.1	5,802	-0.04%
2023/02/07	3.1	246.47	3	246.67	244.00	0.1	5,686	0.00%
2023/02/06	14.2	245.04	12	244.71	245.50	2.2	5,694	0.04%
2023/02/03	23.1	249.64	28.5	247.74	247.50	-5.4	5,663	-0.09%
2023/02/02	5.2	227.31	4	230.00	233.50	1.2	5,633	0.02%
2023/02/01	2	215.50	2	219.00	219.00	0	5,538	0.00%
2023/01/31	35	202.36	41	205.26	210.00	-6	5,479	-0.11%
2023/01/30	3	200.67	4	200.88	201.50	-1	5,428	-0.02%
2023/01/17	0	0.00	0.1	189.00	187.50	-0.1	5,478	0.00%
2023/01/13	0.1	184.00	0	0.00	183.00	0.1	5,575	0.00%
2023/01/12	0	0.00	1	188.50	186.00	-1	5,579	-0.02%
2023/01/10	1	187.00	1	187.00	188.00	0	5,560	0.00%
2023/01/09	3	187.50	3	186.83	186.50	0	5,541	0.00%
2023/01/06	1	179.00	2	181.50	182.00	-1	5,521	-0.02%
2023/01/05	1	179.00	1	176.00	175.00	0	5,521	0.00%
2023/01/04	3	175.00	1	174.50	176.00	2	5,547	0.04%
2023/01/03	2	171.50	2	174.00	174.00	0	5,563	0.00%
2022/12/29	1	167.50	3	163.83	168.00	-2	5,567	-0.04%
2022/12/28	1	167.00	1.2	166.75	166.50	-0.2	5,593	0.00%
2022/12/26	2	169.50	1	167.50	170.50	1	5,650	0.02%
2022/12/23	3	170.17	1	166.50	170.00	2	5,678	0.04%
2022/12/21	0	0.00	1	173.50	172.00	-1	5,733	-0.02%
2022/12/19	6	181.17	1	181.00	181.50	5	5,757	0.09%
2022/12/16	1	180.50	1	178.50	181.00	0	5,766	0.00%
2022/12/15	1	186.00	1	189.00	186.00	0	5,749	0.00%
2022/12/14	0	0.00	2	187.50	190.50	-2	5,737	-0.03%
2022/12/13	1	186.50	1	184.00	184.50	0	5,696	0.00%
2022/12/12	1.1	185.91	20	184.00	186.00	-18.9	5,677	-0.33%
2022/12/09	0.1	189.00	0	0.00	186.50	0.1	5,677	0.00%
2022/12/08	1	192.50	1	190.00	187.00	0	5,682	0.00%
2022/12/07	0	0.00	1	188.50	187.50	-1	5,668	-0.02%
2022/12/06	2.4	199.92	1	202.00	195.50	1.4	5,611	0.02%
2022/12/05	2	215.00	2	210.50	207.00	0	5,568	0.00%
2022/12/01	1.2	206.08	0	0.00	206.50	1.2	5,505	0.02%
2022/11/29	0	0.00	1	198.50	199.00	-1	5,520	-0.02%
2022/11/28	8	205.13	10	204.10	202.00	-2	5,519	-0.04%
2022/11/25	13	208.54	5	209.30	207.50	8	5,661	0.14%
2022/11/24	23	211.20	15.1	208.66	213.50	7.9	5,546	0.14%
2022/11/23	12	199.83	4	200.50	199.00	8	5,324	0.15%
2022/11/22	6	197.17	3	205.50	197.00	3	5,282	0.06%
2022/11/21	4	210.50	10.1	208.70	207.00	-6.1	5,187	-0.12%
2022/11/18	5	195.60	6.2	198.10	203.00	-1.2	5,054	-0.02%
2022/11/17	3	191.67	2	190.75	191.00	1	4,838	0.02%
2022/11/16	8	182.88	8	185.81	192.50	0	4,733	0.00%
2022/11/15	4	176.38	4	178.63	180.50	0	4,545	0.00%
2022/11/14	4	180.38	2	180.25	179.50	2	4,463	0.04%
2022/11/11	1	181.00	3	180.00	175.50	-2	4,397	-0.05%
2022/11/10	7	173.07	5	173.00	171.00	2	4,261	0.05%
2022/11/09	42.1	178.46	46.1	177.11	177.00	-4	4,222	-0.09%
2022/11/08	68	179.46	66.1	178.63	169.00	1.9	4,037	0.05%
2022/11/07	6	162.58	5.1	162.21	164.50	0.9	3,854	0.02%
2022/11/04	5.2	159.83	2	158.75	158.00	3.2	3,799	0.08%
2022/11/03	7	156.43	8	158.25	159.00	-1	3,761	-0.03%
2022/11/02	2	156.00	4	154.13	155.50	-2	3,700	-0.05%
2022/11/01	36	151.31	33	150.94	153.00	3	3,633	0.08%
2022/10/31	30.1	149.95	51.1	146.99	151.00	-21	3,568	-0.59%
2022/10/28	23.1	143.60	3	142.51	139.00	20.1	3,427	0.59%
2022/10/27	2	145.75	5.1	146.73	147.00	-3.1	3,392	-0.09%
2022/10/26	2	138.25	1	139.00	137.50	1	3,406	0.03%
2022/10/25	9	142.61	5	144.60	140.00	4	3,459	0.12%
2022/10/24	198.2	157.59	200	158.40	150.50	-1.8	3,371	-0.05%	大買/大賣/
2022/10/21	1	153.00	1	150.50	146.00	0	3,305	0.00%
2022/10/20	1	150.00	1	148.00	153.00	0	3,310	0.00%
2022/10/19	1	155.50	0	0.00	148.50	1	3,323	0.03%
2022/10/18	11	151.05	12	150.33	152.50	-1	3,327	-0.03%
2022/10/17	2	142.00	32	141.13	149.00	-30	3,405	-0.88%
2022/10/14	31	146.03	1	148.45	147.50	30	3,471	0.86%
2022/10/13	2	142.00	2	143.50	137.50	0	3,573	0.00%
2022/10/12	2	143.00	2	144.00	145.50	0	3,562	0.00%
2022/10/11	2	148.00	6	146.42	146.00	-4	3,607	-0.11%
2022/10/07	5	158.40	6	159.00	157.00	-1	3,625	-0.03%
2022/10/06	0	0.00	1	161.50	161.00	-1	3,655	-0.03%
2022/10/05	2	161.00	5	161.80	158.50	-3	3,665	-0.08%
2022/10/04	3	159.83	4	158.50	158.50	-1	3,686	-0.03%
2022/10/03	5	154.00	2	152.50	153.00	3	3,673	0.08%
2022/09/30	4	146.88	4	149.13	153.00	0	3,686	0.00%
2022/09/29	4	147.50	11	148.05	147.00	-7	3,690	-0.19%
2022/09/28	1	146.05	3	148.49	146.00	-2	3,721	-0.05%
2022/09/26	2	150.00	3	152.00	149.00	-1	3,792	-0.03%
2022/09/23	0	163.50	0	165.00	161.50	0	3,850	0.00%
2022/09/22	1	166.00	1	163.00	166.50	0	3,904	0.00%
2022/09/20	1	171.00	1	172.00	169.00	0	3,926	0.00%
2022/09/19	0	0.00	2	169.50	168.50	-2	3,966	-0.05%
2022/09/16	0	0.00	1	174.50	170.50	-1	3,991	-0.03%
2022/09/15	1	179.00	2	178.00	175.50	-1	4,028	-0.02%
2022/09/12	0	176.50	0	0.00	175.00	0	4,086	0.00%
2022/09/08	1	172.51	2	175.00	172.50	-1	4,101	-0.02%
2022/09/07	10	171.25	9	171.89	171.00	1	4,104	0.02%
2022/09/06	9.1	183.10	2	186.51	178.50	7.1	4,071	0.17%
2022/09/05	3.1	191.84	6	192.75	190.00	-3	4,054	-0.07%
2022/09/02	15	206.03	25	206.18	201.00	-10	4,027	-0.25%
2022/09/01	105	215.20	107	213.27	205.50	-2	3,975	-0.05%	大買/大賣/
2022/08/31	14	198.39	1	198.50	204.00	13	3,791	0.34%
2022/08/30	1	198.00	1	197.00	196.50	0	3,878	0.00%
2022/08/29	1	196.00	0	0.00	196.00	1	3,916	0.03%
2022/08/26	6	208.92	3	211.00	205.00	3	3,956	0.08%
2022/08/25	46	212.49	45	212.70	208.00	1	4,060	0.02%
2022/08/24	1	199.00	0	0.00	198.50	1	4,090	0.02%
2022/08/22	3	201.67	0	0.00	200.00	3	4,201	0.07%
2022/08/19	2	211.25	2	211.00	206.00	0	4,237	0.00%
2022/08/18	4	208.38	3	209.67	209.00	1	4,252	0.02%
2022/08/17	1	203.50	5	206.70	206.50	-4	4,228	-0.09%
2022/08/16	3	204.67	2	204.50	205.00	1	4,264	0.02%
2022/08/15	0	0.00	3.1	206.97	210.00	-3.1	4,273	-0.07%
2022/08/12	8	197.75	7	198.07	200.00	1	4,316	0.02%
2022/08/11	9	190.22	4	190.00	190.00	5	4,317	0.12%
2022/08/10	2	185.50	6	183.33	183.00	-4	4,331	-0.09%
2022/08/09	0	0.00	1.1	187.32	190.50	-1.1	4,396	-0.03%
2022/08/08	3	189.01	1	189.00	189.50	2	4,566	0.04%
2022/08/05	1	194.50	0	0.00	193.00	1	4,787	0.02%
2022/08/04	33	187.32	39	188.70	191.50	-6	4,911	-0.12%
2022/08/03	77	189.58	72	191.53	189.00	5	4,892	0.10%
2022/08/02	5	194.00	2	197.00	190.50	3	4,873	0.06%
2022/08/01	2	206.25	4	205.50	204.00	-2	4,837	-0.04%
2022/07/29	2	200.51	1	204.00	201.00	1	4,791	0.02%
2022/07/28	1	202.50	2	204.00	198.00	-1	4,824	-0.02%
2022/07/27	1	199.50	1	199.00	202.00	0	4,829	0.00%
2022/07/26	5	200.30	4	203.00	199.50	1	4,878	0.02%
2022/07/25	4	208.75	2	210.00	210.50	2	4,856	0.04%
2022/07/22	6	216.92	6	218.42	213.00	0	4,860	0.00%
2022/07/21	17	215.88	13	215.73	219.00	4	4,805	0.08%
2022/07/20	17	216.97	17	216.53	212.50	0	4,748	0.00%
2022/07/19	1	202.00	0	0.00	203.00	1	4,654	0.02%
2022/07/18	8	211.13	11	210.36	207.50	-3	4,662	-0.06%
2022/07/15	29	204.60	57	206.12	206.00	-28	4,587	-0.61%
2022/07/14	32	201.84	1	199.50	201.50	31	4,559	0.68%
2022/07/13	1	199.50	0	0.00	194.50	1	4,542	0.02%
2022/07/12	0	0.00	1	186.50	191.00	-1	4,551	-0.02%
2022/07/11	2	199.75	0	0.00	200.50	2	4,544	0.04%
2022/07/08	2	201.25	28	205.11	202.50	-26	4,523	-0.57%
2022/07/07	28	198.79	2	199.50	199.00	26	4,484	0.58%
2022/07/06	10	200.75	11	198.36	190.50	-1	4,453	-0.02%
2022/07/05	5	195.60	5	196.20	198.00	0	4,428	0.00%
2022/07/04	7	199.50	5	197.90	198.00	2	4,358	0.05%
2022/07/01	3	203.67	4	205.13	192.50	-1	4,302	-0.02%
2022/06/30	10	209.00	11	211.50	209.00	-1	4,206	-0.02%
2022/06/28	1	232.50	0	0.00	227.00	1	4,153	0.02%
2022/06/27	5	230.80	3	233.33	232.50	2	4,141	0.05%
2022/06/24	1	222.50	0	0.00	221.00	1	4,098	0.02%
2022/06/23	3	222.33	3	221.17	219.50	0	4,074	0.00%
2022/06/22	0	223.00	0	229.00	216.50	0	4,037	0.00%
2022/06/21	1	235.00	1	232.50	233.00	0	3,991	0.00%
2022/06/20	1	245.29	2	244.75	235.00	-1	4,000	-0.02%
2022/06/17	0	257.50	0	0.00	255.50	0	3,966	0.00%
2022/06/16	2	267.00	0	0.00	257.00	2	3,957	0.05%
2022/06/14	1	266.00	2	268.00	271.50	-1	3,996	-0.03%
2022/06/13	1	280.00	0	0.00	274.00	1	4,007	0.02%
2022/06/09	2	302.25	1	304.50	302.00	1	4,034	0.02%
2022/06/08	12	311.13	13	310.69	307.00	-1	4,028	-0.02%
2022/06/07	0	0.00	3	302.00	302.00	-3	3,963	-0.08%
2022/06/06	2	306.50	2	302.75	297.50	0	3,947	0.00%
2022/06/02	10	307.60	22	318.05	303.50	-12	3,947	-0.30%
2022/06/01	26	318.83	8	315.81	321.50	18	3,855	0.47%
2022/05/31	1	291.50	2	289.75	292.50	-1	3,784	-0.03%
2022/05/30	3.1	289.84	7	290.29	291.50	-3.9	3,790	-0.10%
2022/05/27	1	278.50	1	279.50	278.50	0	3,785	0.00%
2022/05/26	2	273.75	2	273.50	270.00	0	3,826	0.00%
2022/05/25	0	0.00	4	267.50	273.00	-4	3,845	-0.10%
2022/05/24	0	0.00	1	280.44	264.50	-1	3,919	-0.03%
2022/05/23	5	283.40	3	281.17	277.50	2	3,885	0.05%
2022/05/20	3	280.00	3	279.33	278.50	0	3,894	0.00%
2022/05/19	2	261.75	4	268.75	276.00	-2	3,797	-0.05%
2022/05/18	3	274.50	2	275.00	270.00	1	3,717	0.03%
2022/05/17	1	270.00	3	272.17	274.50	-2	3,696	-0.05%
2022/05/16	5	277.90	4	279.24	265.50	1	3,666	0.03%
2022/05/13	17	282.12	15	280.70	284.00	2	3,560	0.06%
2022/05/12	11	270.69	14	271.32	283.00	-3	3,363	-0.09%
2022/05/11	2	250.75	5	253.70	257.50	-3	3,242	-0.09%
2022/05/10	3	234.67	3	244.33	250.00	0	3,270	0.00%
2022/05/09	3	239.83	2	240.50	241.00	1	3,308	0.03%
2022/05/06	7	247.21	4	244.50	244.00	3	3,311	0.09%
2022/05/05	5	263.30	27	265.87	261.00	-22	3,316	-0.66%
2022/05/04	1	257.00	0	0.00	256.00	1	3,295	0.03%
2022/05/03	1	262.50	4	260.25	264.50	-3	3,295	-0.09%
2022/04/29	1	254.49	1	252.00	251.00	0	3,295	0.00%
2022/04/28	2.1	240.12	3.3	246.47	247.00	-1.2	3,425	-0.04%
2022/04/27	9	233.22	10	235.00	242.00	-1	3,497	-0.03%
2022/04/26	0	0.00	1	248.00	247.50	-1	3,488	-0.03%
2022/04/25	5.1	255.59	3	253.33	251.50	2.1	3,576	0.06%
2022/04/22	3	268.66	0	267.00	268.00	3	3,585	0.08%
2022/04/21	1	282.00	2	278.00	279.00	-1	3,597	-0.03%
2022/04/19	3	275.35	4	277.38	270.50	-1	3,630	-0.03%
2022/04/18	17	274.26	19	274.39	274.50	-2	3,637	-0.05%
2022/04/15	3	268.67	3	268.00	265.00	0	3,629	0.00%
2022/04/13	4.1	292.99	4	292.75	289.00	0.1	3,683	0.00%
2022/04/12	1	291.00	11	287.18	285.00	-10	3,685	-0.27%
2022/04/11	2.1	294.74	0	0.00	285.50	2.1	3,670	0.06%
2022/04/08	2.1	306.26	2	309.00	307.50	0.1	3,647	0.00%
2022/04/07	4	309.50	1	308.00	306.00	3	3,643	0.08%
2022/04/06	1	318.50	0	0.00	319.00	1	3,636	0.03%
2022/04/01	4	315.38	4	317.50	321.00	0	3,713	0.00%
2022/03/30	1	328.00	0	324.00	322.50	1	3,728	0.03%
2022/03/29	1	318.00	0	318.50	319.50	1	3,778	0.03%
2022/03/28	1	320.00	2	317.00	319.50	-1	3,812	-0.03%
2022/03/25	1	338.00	2	336.75	330.00	-1	3,875	-0.03%
2022/03/24	1	332.50	2	332.50	335.00	-1	3,889	-0.03%
2022/03/23	5	340.70	2	345.00	335.00	3	3,921	0.08%
2022/03/22	1	337.00	1	340.50	335.50	0	3,911	0.00%
2022/03/21	2	331.50	1	338.00	334.00	1	3,934	0.03%
2022/03/18	8	324.56	7.1	330.66	331.50	0.9	3,965	0.02%
2022/03/17	6.1	332.07	9	334.16	335.00	-2.9	3,950	-0.07%
2022/03/16	19	313.18	10	314.60	315.00	9	3,908	0.23%
2022/03/15	25	308.47	33	308.05	304.00	-8	3,868	-0.21%
2022/03/14	3	333.67	4	332.25	333.00	-1	3,819	-0.03%
2022/03/11	5	338.30	2	339.00	337.00	3	3,851	0.08%
2022/03/10	1	345.50	5	347.10	348.00	-4	3,898	-0.10%
2022/03/09	0	345.00	0.1	340.00	335.00	-0.1	3,975	0.00%
2022/03/08	4	339.63	4	344.75	338.00	0	3,974	0.00%
2022/03/07	8.3	349.77	6	351.08	345.50	2.3	3,956	0.06%
2022/03/04	4.3	370.07	5	372.30	372.50	-0.7	3,946	-0.02%
2022/03/03	1.1	376.18	2	382.25	374.50	-0.9	4,001	-0.02%
2022/03/02	7	375.71	2	377.50	377.00	5	4,005	0.12%
2022/03/01	8	384.94	11.4	382.42	392.00	-3.4	4,088	-0.08%
2022/02/25	1	361.49	4	362.38	362.00	-3	4,024	-0.07%
2022/02/24	27.1	355.51	27	353.72	343.50	0.1	4,005	0.00%
2022/02/23	1	380.50	2	382.25	377.00	-1	3,949	-0.03%
2022/02/22	5	392.05	3	399.17	376.00	2	3,991	0.05%
2022/02/21	6	396.17	2	392.50	397.00	4	3,977	0.10%
2022/02/18	3	387.67	1	391.50	392.00	2	4,015	0.05%
2022/02/17	2	397.45	1	401.00	390.00	1	4,078	0.03%
2022/02/16	13	405.42	3	405.50	401.50	10	4,137	0.24%
2022/02/15	2	397.50	5	395.63	395.00	-3	4,200	-0.07%
2022/02/14	5	377.40	4	377.00	377.50	1	4,226	0.02%
2022/02/11	2	389.29	2	392.75	391.00	0	4,311	0.00%
2022/02/10	3	402.50	1	407.50	396.50	2	4,501	0.04%
2022/02/09	5	412.10	6	415.08	410.00	-1	4,517	-0.02%
2022/02/08	0	0.00	0	403.00	400.50	0	4,537	0.00%
2022/02/07	7	394.50	8	394.63	394.00	-1	4,614	-0.02%
2022/01/26	5.1	402.25	5	400.00	395.00	0.1	4,811	0.00%
2022/01/25	5	400.42	2	406.25	396.00	3	4,972	0.06%
2022/01/24	5	401.80	3	405.00	410.00	2	5,086	0.04%
2022/01/21	12.2	423.90	8	418.63	405.00	4.2	5,152	0.08%
2022/01/20	7	443.14	8.2	442.27	445.00	-1.2	5,258	-0.02%
2022/01/19	5	427.80	4	430.37	428.00	1	5,345	0.02%
2022/01/18	17.1	445.41	16.1	442.44	435.50	1	5,508	0.02%
2022/01/17	5.1	418.98	5	414.40	414.50	0.1	5,637	0.00%
2022/01/14	4	413.85	2	414.00	411.50	2	5,954	0.03%
2022/01/13	5	426.30	5	423.60	422.00	0	6,140	0.00%
2022/01/12	1	420.08	0	0.00	433.00	1	6,196	0.02%
2022/01/11	5	433.69	4	430.00	430.00	1	6,247	0.02%
2022/01/10	7.1	438.62	4	444.01	445.00	3	6,396	0.05%
2022/01/07	0.6	442.05	0	0.00	436.00	0.6	6,406	0.01%
2022/01/06	2.4	454.68	0	0.00	455.00	2.4	6,392	0.04%
2022/01/05	1.1	487.54	1	475.50	476.00	0.1	6,362	0.00%
2022/01/04	3	481.17	0	0.00	481.50	3	6,387	0.05%
2022/01/03	2	485.27	0	0.00	483.00	2	6,446	0.03%
2021/12/30	0.2	500.50	2	500.00	499.00	-1.8	6,486	-0.03%
2021/12/29	1.3	501.00	0	0.00	501.00	1.3	6,522	0.02%
2021/12/28	3	523.67	2	512.01	502.00	1	6,586	0.01%
2021/12/24	2	494.75	0	0.00	496.00	2	6,566	0.03%
2021/12/23	1	495.00	1	504.04	499.00	0	6,585	0.00%
2021/12/22	1	489.00	0	0.00	487.00	1	6,636	0.02%
2021/12/21	1	487.50	1	489.22	490.50	0	6,667	0.00%
2021/12/20	2	473.01	3	472.72	471.00	-1	6,630	-0.02%
2021/12/17	2	483.50	0	486.00	480.50	2	6,627	0.03%
2021/12/16	2	499.75	2.1	495.33	496.00	-0.1	6,603	0.00%
2021/12/15	1	494.00	1	492.00	493.00	0	6,624	0.00%
2021/12/14	1	479.74	1	484.50	481.00	0	6,610	0.00%
2021/12/13	0	0.00	0.1	506.00	503.00	-0.1	6,625	0.00%
2021/12/09	0	510.00	0	0.00	510.00	0	6,733	0.00%
2021/12/08	1	524.96	1	518.00	514.00	0	6,765	0.00%
2021/12/07	0	522.00	1	514.00	513.00	-1	6,754	-0.01%
2021/12/06	3	536.99	3	536.00	530.00	0	6,728	0.00%
2021/12/03	37	534.95	38.2	537.87	546.00	-1.1	6,669	-0.02%
2021/12/02	0	0.00	0.1	515.00	511.00	-0.1	6,555	0.00%
2021/12/01	1	520.00	1	516.00	520.00	0	6,539	0.00%
2021/11/30	2	518.50	0	0.00	507.00	2	6,554	0.03%
2021/11/29	2	505.25	2	508.00	511.00	0	6,550	0.00%
2021/11/26	1	507.00	1	496.50	492.00	0	6,532	0.00%
2021/11/25	7.1	488.51	8	494.06	500.00	-0.9	6,510	-0.01%
2021/11/24	1	523.00	2	519.50	512.00	-1	6,396	-0.02%
2021/11/23	1	515.00	2	520.48	515.00	-1	6,404	-0.02%
2021/11/22	2.1	511.24	1	511.00	512.00	1.1	6,408	0.02%
2021/11/19	3.1	521.13	0	0.00	520.00	3.1	6,369	0.05%
2021/11/18	0	547.00	2.2	538.91	537.00	-2.2	6,323	-0.03%
2021/11/17	2	536.50	2.1	536.88	532.00	-0.1	6,279	0.00%
2021/11/16	0	544.00	0	0.00	539.00	0	6,234	0.00%
2021/11/15	1	567.00	1	562.97	553.00	0	6,192	0.00%
2021/11/12	7	559.00	10	555.02	550.00	-3	6,132	-0.05%
2021/11/11	15	540.00	18	535.78	538.00	-3	6,053	-0.05%
2021/11/10	10	531.70	5	533.20	535.00	5	5,973	0.08%
2021/11/09	10	548.10	2.1	550.13	547.00	7.9	5,878	0.13%
2021/11/08	1	522.02	3	510.67	513.00	-2	5,742	-0.03%
2021/11/05	3.1	519.17	4	519.50	510.00	-0.9	5,728	-0.02%
2021/11/04	3.1	543.32	5.1	535.22	516.00	-2	5,737	-0.03%
2021/11/03	37.1	520.08	39	524.84	540.00	-1.9	5,727	-0.03%
2021/11/02	17.3	584.92	4	580.25	575.00	13.3	5,537	0.24%
2021/11/01	8.4	582.88	16	586.63	591.00	-7.6	5,400	-0.14%
2021/10/29	5	542.79	4.2	540.38	538.00	0.8	5,328	0.02%
2021/10/28	18	548.28	9.1	542.25	544.00	9	5,205	0.17%
2021/10/27	5.1	514.26	7	519.86	532.00	-2	4,986	-0.04%
2021/10/26	9	505.17	22	506.81	484.50	-13	4,843	-0.27%
2021/10/25	11	502.23	9.1	503.41	504.00	2	4,700	0.04%
2021/10/22	58	464.87	57	469.71	485.00	1	4,543	0.02%
2021/10/21	22.1	430.76	25	426.94	445.50	-3	4,271	-0.07%
2021/10/20	7	402.36	1	392.00	405.00	6	4,118	0.15%
2021/10/19	2	391.00	1	384.00	391.50	1	4,153	0.02%
2021/10/18	33	386.77	31	386.00	377.50	2	4,151	0.05%
2021/10/06	1	749.00	0	0.00	750.00	1	4,104	0.02%
2021/10/04	1	765.00	2	762.50	707.00	-1	4,085	-0.02%
2021/10/01	1	747.00	1	745.00	745.00	0	4,049	0.00%
2021/09/30	3	767.00	8	754.88	766.00	-5	4,011	-0.12%
2021/09/29	7	744.14	1	788.00	733.00	6	3,958	0.15%
2021/09/28	1	797.00	3	796.00	804.00	-2	3,923	-0.05%
2021/09/27	2	767.50	1	801.00	791.00	1	3,890	0.03%
2021/09/24	1	781.00	1	774.99	754.00	0	3,817	0.00%
2021/09/23	5	762.80	3	763.35	761.00	2	3,792	0.05%
2021/09/22	7	741.14	5	746.20	737.00	2	3,759	0.05%
2021/09/17	18.5	752.86	23	727.92	758.00	-4.5	3,732	-0.12%
2021/09/16	10	705.40	34	701.00	718.00	-24	3,622	-0.66%
2021/09/15	38	687.87	14	689.79	692.00	24	3,558	0.67%
2021/09/14	2	684.50	1.1	685.10	679.00	1	3,558	0.03%
2021/09/13	2	677.00	2	672.04	672.00	0	3,550	0.00%
2021/09/10	7	698.57	9	696.56	686.00	-2	3,551	-0.06%
2021/09/09	1.1	664.63	1	672.00	680.00	0.1	3,528	0.00%
2021/09/08	3	677.00	3.2	675.66	671.00	-0.2	3,512	-0.01%
2021/09/07	2	682.00	2.1	670.00	663.00	-0.1	3,469	0.00%
2021/09/06	8	673.25	5.1	668.51	687.00	3	3,473	0.08%
2021/09/02	2	627.00	0	0.00	615.00	2	3,410	0.06%
2021/09/01	1	624.00	1	634.00	632.00	0	3,427	0.00%
2021/08/27	0	0.00	1	617.00	610.00	-1	3,449	-0.03%
2021/08/26	1.3	625.99	0	0.00	620.00	1.3	3,461	0.04%
2021/08/25	0	0.00	1	621.98	624.00	-1	3,425	-0.03%
2021/08/24	24	605.58	22.1	598.05	606.00	1.9	3,396	0.06%
2021/08/20	10	585.11	13	581.06	586.00	-3	3,370	-0.09%
2021/08/19	10	616.21	9	617.89	581.00	1	3,359	0.03%
2021/08/18	4	590.00	1.1	614.76	632.00	2.9	3,387	0.09%
2021/08/16	0	0.00	1	600.00	608.00	-1	3,472	-0.03%
2021/08/13	0	0.00	2	665.00	634.00	-2	3,523	-0.06%
2021/08/12	2	675.50	2	672.00	664.00	0	3,550	0.00%
2021/08/11	0	0.00	0.1	699.00	653.00	-0.1	3,633	0.00%
2021/08/10	0.2	707.33	0	0.00	700.00	0.2	3,653	0.00%
2021/08/09	11	747.73	11	738.18	719.00	0	3,692	0.00%
2021/08/06	0	745.00	0	0.00	740.00	0	3,707	0.00%
2021/08/04	8.1	776.55	49	776.98	743.00	-40.9	3,898	-1.05%
2021/08/03	45	784.04	3.1	785.23	794.00	41.9	3,848	1.09%
2021/08/02	4.1	772.85	3	781.35	778.00	1.1	3,836	0.03%
2021/07/30	4	736.99	14	722.59	730.00	-10	3,795	-0.26%
2021/07/29	11.1	712.53	2	687.58	715.00	9.1	3,754	0.24%
2021/07/28	1	646.74	5.1	659.45	650.00	-4.1	3,760	-0.11%
2021/07/27	4	726.25	2	727.00	709.00	2	3,771	0.05%
2021/07/26	0.1	720.00	0.1	728.14	715.00	0	3,744	0.00%
2021/07/23	0.1	725.00	6.1	724.74	713.00	-6	3,842	-0.16%
2021/07/22	6.1	723.09	0.2	729.79	723.00	5.9	3,839	0.15%
2021/07/21	1.2	737.57	3.4	724.37	716.00	-2.2	3,835	-0.06%
2021/07/20	0	730.00	0	0.00	708.00	0	3,804	0.00%
2021/07/19	1	776.93	1	780.00	773.00	0	3,759	0.00%
2021/07/16	7	779.69	1	756.00	754.00	6	3,760	0.16%
2021/07/15	7.2	786.22	7.2	783.25	768.00	0	3,722	0.00%
2021/07/14	1.1	709.24	0	737.00	740.00	1	3,656	0.03%
2021/07/13	41	738.68	41	738.98	739.00	0	3,640	0.00%
2021/07/12	1	665.00	1	672.00	672.00	0	3,544	0.00%
2021/07/07	1	652.00	1	634.00	631.00	0	3,607	0.00%
2021/07/06	0.1	664.23	0	0.00	640.00	0.1	3,691	0.00%
2021/07/05	1	651.00	1	661.00	660.00	0	3,765	0.00%
2021/07/02	1	620.00	1	624.00	632.00	0	3,784	0.00%
2021/06/24	1	632.00	2	630.00	632.00	-1	4,301	-0.02%
2021/06/23	1	652.00	0	0.00	639.00	1	4,489	0.02%
2021/06/18	1	695.00	1.1	684.55	671.00	-0.1	4,639	0.00%
2021/06/16	0	0.00	0.1	676.00	668.00	-0.1	4,814	0.00%
2021/06/15	2	694.81	2	696.00	694.00	0	4,953	0.00%
2021/06/11	3	677.59	3	681.33	658.00	0	5,107	0.00%
2021/06/10	0	665.00	0	0.00	663.00	0	5,129	0.00%
2021/06/09	0	0.00	1	652.00	650.00	-1	5,196	-0.02%
2021/06/08	2	679.03	0	0.00	670.00	2	5,289	0.04%
2021/06/07	2	683.49	2	684.50	695.00	0	5,344	0.00%
2021/06/04	0	700.00	0	0.00	691.00	0	5,394	0.00%
2021/06/03	3	702.00	3	707.33	720.00	0	5,445	0.00%
2021/06/02	1	692.09	1	719.00	693.00	0	5,515	0.00%
2021/06/01	1	713.00	2	732.50	713.00	-1	5,559	-0.02%
2021/05/31	15	734.59	14	731.43	716.00	1	5,591	0.02%
2021/05/28	2	704.50	2	702.50	695.00	0	5,615	0.00%
2021/05/27	2	686.49	2	687.00	698.00	0	5,669	0.00%
2021/05/26	2	697.50	2	698.00	696.00	0	5,707	0.00%
2021/05/25	5	666.56	5	678.20	690.00	0	5,688	0.00%
2021/05/24	2	618.54	4	612.50	634.00	-2	5,642	-0.04%
2021/05/21	21	616.04	20	615.40	603.00	1	5,628	0.02%
2021/05/20	2	581.50	3	576.33	588.00	-1	5,626	-0.02%
2021/05/19	3	574.67	13	585.31	575.00	-10	5,660	-0.18%
2021/05/18	11	567.00	1	540.00	569.00	10	5,717	0.17%
2021/05/14	0	0.00	1	600.00	573.00	-1	5,769	-0.02%
2021/05/13	4	624.50	3	629.67	592.00	1	5,787	0.02%
2021/05/12	12	597.00	12	594.92	626.00	0	5,816	0.00%
2021/05/10	2	666.50	2	660.50	664.00	0	5,907	0.00%
2021/05/07	7	631.00	7	631.43	656.00	0	6,009	0.00%
2021/05/05	1	638.00	1	631.00	614.00	0	6,228	0.00%
2021/05/04	6	662.64	6	666.67	639.00	0	6,308	0.00%
2021/05/03	0	723.76	2	756.00	699.00	-2	6,363	-0.03%
2021/04/29	25	814.00	25	812.84	776.00	0	6,483	0.00%
2021/04/28	1	760.00	1	748.00	752.00	0	6,534	0.00%
2021/04/27	1	740.00	0	0.00	743.00	1	6,618	0.02%
2021/04/26	0	0.00	1	760.00	735.00	-1	6,656	-0.02%
2021/04/23	3	741.67	2	727.00	747.00	1	6,723	0.01%
2021/04/22	5	760.20	5	749.80	726.00	0	6,844	0.00%
2021/04/21	1	718.00	1	725.00	725.00	0	6,931	0.00%
2021/04/19	1	702.00	1.1	726.91	721.00	-0.1	7,033	0.00%
2021/04/16	1.2	768.83	2.1	754.10	731.00	-0.9	7,048	-0.01%
2021/04/15	3	758.00	3	757.00	750.00	0	7,108	0.00%
2021/04/14	2	753.00	3.1	743.42	756.00	-1.1	7,234	-0.02%
2021/04/13	1	738.00	1	772.00	736.00	0	7,384	0.00%
2021/04/12	2.1	750.10	1	774.00	750.00	1.1	7,378	0.01%
2021/04/09	6	840.00	6	830.83	792.00	0	7,328	0.00%
2021/04/08	5	874.00	6	875.67	880.00	-1	7,242	-0.01%
2021/04/07	7	878.29	5	886.80	872.00	2	7,215	0.03%
2021/04/06	6	911.83	8	909.63	886.00	-2	7,193	-0.03%
2021/04/01	2	877.00	1	885.00	879.00	1	7,169	0.01%
2021/03/31	4	882.00	1	872.00	870.00	3	7,138	0.04%
2021/03/30	6	909.00	6	911.17	905.00	0	7,063	0.00%
2021/03/29	46	882.20	63	883.73	889.00	-17	6,964	-0.24%
2021/03/26	25	862.04	10.1	852.18	872.00	14.9	6,769	0.22%
2021/03/25	11	786.82	11	785.82	793.00	0	6,581	0.00%
2021/03/24	2	770.00	5.1	774.04	777.00	-3.1	6,527	-0.05%
2021/03/23	10	772.00	9.1	779.19	774.00	0.9	6,484	0.01%
2021/03/22	4.2	784.10	3	775.00	766.00	1.2	6,448	0.02%
2021/03/19	2.1	789.90	1	780.10	780.00	1.1	6,378	0.02%
2021/03/18	12.1	857.17	8	868.63	818.00	4.1	6,278	0.07%
2021/03/17	31	827.87	36.2	831.34	847.00	-5.2	6,144	-0.08%
2021/03/16	7	785.29	8	783.25	770.00	-1	5,955	-0.02%
2021/03/15	28	798.18	28	800.71	778.00	0	5,936	0.00%
2021/03/12	10	773.20	9	771.00	781.00	1	5,865	0.02%
2021/03/11	5	720.60	4	732.25	743.00	1	5,754	0.02%
2021/03/10	1	688.00	1	680.00	676.00	0	5,705	0.00%
2021/03/09	3.1	663.77	3	653.67	673.00	0.1	5,667	0.00%
2021/03/08	11	670.00	10	671.70	654.00	1	5,646	0.02%
2021/03/05	2	636.00	3	633.00	653.00	-1	5,621	-0.02%
2021/03/04	9	645.00	12	642.92	636.00	-3	5,672	-0.05%
2021/03/03	12	643.58	10	642.80	648.00	2	5,672	0.04%
2021/03/02	14	676.21	13	680.85	646.00	1	5,630	0.02%
2021/02/26	7	674.29	10.3	674.95	662.00	-3.3	5,618	-0.06%
2021/02/25	5	721.60	6	723.17	704.00	-1	5,615	-0.02%
2021/02/24	2	742.50	1	736.00	707.00	1	5,727	0.02%
2021/02/22	10	774.00	10	771.70	760.00	0	5,942	0.00%
2021/02/19	4	762.00	3	775.00	750.00	1	5,908	0.02%
2021/02/18	24.1	773.93	23	770.96	770.00	1.1	5,889	0.02%
2021/02/17	25	731.00	25.2	730.50	747.00	-0.2	5,819	0.00%
2021/02/05	9	702.56	9	701.00	686.00	0	5,745	0.00%
2021/02/04	6	690.17	6	689.50	694.00	0	5,759	0.00%
2021/02/03	18	680.78	18	683.94	694.00	0	5,733	0.00%
2021/02/02	24	702.21	23	702.74	698.00	1	5,688	0.02%
2021/02/01	81	654.10	80	652.31	658.00	1	5,639	0.02%
2021/01/29	28.1	682.77	29	687.34	669.00	-0.9	5,574	-0.02%
2021/01/28	25.1	717.66	23	725.83	681.00	2.1	5,451	0.04%
2021/01/27	5	695.00	8	694.38	724.00	-3	5,249	-0.06%
2021/01/26	2	676.71	2	697.50	659.00	0	5,115	0.00%
2021/01/25	19.1	720.12	18	716.89	703.00	1.1	4,995	0.02%
2021/01/22	19.1	710.83	27	711.64	750.00	-7.9	4,872	-0.16%
2021/01/21	21	654.10	14.1	654.91	682.00	6.9	4,712	0.15%
2021/01/20	8	594.00	9	594.56	620.00	-1	4,559	-0.02%
2021/01/19	13	643.54	17	643.41	625.00	-4	4,498	-0.09%
2021/01/18	14.2	620.53	7.1	621.15	629.00	7.1	4,433	0.16%
2021/01/15	18	641.78	19	645.16	612.00	-1	4,334	-0.02%
2021/01/14	27.2	624.02	43	613.65	638.00	-15.8	4,174	-0.38%
2021/01/13	21	577.90	14.2	575.39	583.00	6.8	4,006	0.17%
2021/01/12	12	540.83	21	540.33	530.00	-9	3,913	-0.23%
2021/01/11	13	529.08	5	532.40	530.00	8	3,853	0.21%
2021/01/08	13	513.08	14	511.72	497.50	-1	3,790	-0.03%
2021/01/07	8	491.08	9	493.33	495.00	-1	3,705	-0.03%
2021/01/06	88	471.05	86	470.61	479.50	2	3,575	0.06%
2021/01/05	5	443.40	4	446.46	437.00	1	3,391	0.03%
2021/01/04	0	0.00	1	441.00	432.00	-1	3,375	-0.03%
2020/12/31	1	432.50	11	431.05	425.50	-10	3,388	-0.30%
2020/12/30	21	429.19	15	430.50	432.00	6	3,403	0.18%
2020/12/29	2.3	420.66	1	431.85	424.00	1.3	3,400	0.04%
2020/12/28	3	427.33	3	425.33	427.50	0	3,397	0.00%
2020/12/25	2	404.00	2	402.25	405.00	0	3,351	0.00%
2020/12/23	2	387.50	2	392.07	399.50	0	3,389	0.00%
2020/12/18	4	402.75	3	400.33	390.50	1	3,574	0.03%
2020/12/17	2	400.25	2	403.25	397.50	0	3,627	0.00%
2020/12/16	2	411.50	1	411.50	407.50	1	3,731	0.03%
2020/12/14	3	403.99	1	403.50	397.50	2	3,829	0.05%
2020/12/11	1	409.00	0	0.00	409.00	1	3,941	0.03%
2020/12/09	1	437.50	1	439.50	425.00	0	4,058	0.00%
2020/12/08	2	424.25	2	426.00	430.00	0	4,043	0.00%
2020/12/07	0	0.00	2.7	410.29	413.50	-2.7	4,044	-0.07%
2020/12/04	1	407.50	1	415.00	408.00	0	4,049	0.00%
2020/12/03	1	417.00	0	0.00	416.00	1	4,058	0.02%
2020/12/02	1	421.50	4	428.26	429.00	-3	4,060	-0.07%
2020/12/01	3	447.00	3	432.67	426.00	0	4,052	0.00%
2020/11/30	7.3	449.57	9	453.28	456.00	-1.7	4,005	-0.04%
2020/11/27	5.2	426.23	5	432.90	436.00	0.2	3,909	0.01%
2020/11/26	3.3	420.85	2	415.25	423.50	1.3	3,889	0.03%
2020/11/25	6	414.75	9	408.94	412.00	-3	3,879	-0.08%
2020/11/24	3	428.33	2	424.75	423.00	1	3,898	0.03%
2020/11/23	15	450.30	14	448.07	430.50	1	3,863	0.03%
2020/11/20	13	416.86	11	420.82	430.00	2	3,732	0.05%
2020/11/19	35	391.11	36	392.71	392.50	-1	3,611	-0.03%
2020/11/18	1	361.00	2	363.50	370.50	-1	3,550	-0.03%
2020/11/17	7	366.86	4	363.63	358.00	3	3,563	0.08%
2020/11/16	30	369.93	29	371.47	371.50	1	3,583	0.03%
2020/11/13	12	350.00	13	351.54	356.50	-1	3,617	-0.03%
2020/11/12	25	357.78	20	359.60	345.00	5	3,616	0.14%
2020/11/11	1.9	346.95	2	343.00	340.50	-0.1	3,598	0.00%
2020/11/10	21	334.21	20	337.43	331.50	1	3,596	0.03%
2020/11/09	10	345.70	11.1	348.12	358.50	-1.1	3,548	-0.03%
2020/11/06	8	333.19	6	333.50	326.00	2	3,483	0.06%
2020/11/05	1	315.50	2	315.25	315.00	-1	3,456	-0.03%
2020/11/04	1	308.50	0	0.00	310.00	1	3,451	0.03%
2020/11/03	1	305.50	1	301.00	303.50	0	3,479	0.00%
2020/10/30	2	304.00	3	305.17	301.00	-1	3,570	-0.03%
2020/10/29	2	301.00	2	300.50	310.50	0	3,620	0.00%
2020/10/28	4	307.38	3	310.17	304.00	1	3,671	0.03%
2020/10/27	15	295.90	13	295.00	314.50	2	3,754	0.05%
2020/10/26	1	306.00	1	317.00	303.00	0	3,855	0.00%
2020/10/23	1	316.00	0	0.00	317.00	1	3,915	0.03%
2020/10/19	1	307.50	0	0.00	317.50	1	4,122	0.02%
2020/10/16	2	321.50	3	311.83	310.00	-1	4,180	-0.02%
2020/10/15	1	322.00	1	322.00	323.00	0	4,264	0.00%
2020/10/14	2	335.75	2	329.00	324.00	0	4,365	0.00%
2020/10/13	1	325.00	1	326.00	330.00	0	4,424	0.00%
2020/10/12	3	337.17	4	337.38	331.00	-1	4,528	-0.02%
2020/10/08	2	354.75	15	345.53	337.50	-13	4,608	-0.28%
2020/10/07	15	339.57	0	0.00	341.00	15	4,665	0.32%
2020/10/06	1	342.00	1	339.00	332.00	0	4,726	0.00%
2020/09/29	1	330.00	1	328.00	321.50	0	4,685	0.00%
2020/09/28	2	335.00	5	335.80	327.00	-3	4,649	-0.06%
2020/09/25	4	333.50	2	342.75	333.50	2	4,594	0.04%
2020/09/24	1	354.50	0	0.00	342.00	1	4,515	0.02%
2020/09/23	3	367.67	4	365.75	360.00	-1	4,459	-0.02%
2020/09/21	7	386.50	11	385.27	385.00	-4	4,312	-0.09%
2020/09/18	22	365.84	7	366.64	375.00	15	4,200	0.36%
2020/09/17	3	362.17	2	358.75	354.50	1	4,108	0.02%
2020/09/16	17	352.41	18	353.69	354.00	-1	4,166	-0.02%
2020/09/15	2	343.00	1	353.00	342.50	1	4,139	0.02%
2020/09/14	46	332.01	51	335.25	352.00	-5	4,083	-0.12%
2020/09/11	6	324.75	10	322.40	326.00	-4	3,975	-0.10%
2020/09/10	7	318.00	7	324.57	315.00	0	3,934	0.00%
2020/09/09	0	0.00	6	314.42	325.00	-6	3,892	-0.15%
2020/09/08	11	326.05	15	325.80	317.00	-4	3,867	-0.10%
2020/09/07	3	325.83	3	323.17	312.00	0	3,822	0.00%
2020/09/04	4	310.50	0	0.00	323.50	4	3,791	0.11%
2020/09/03	0	0.00	4	319.13	316.00	-4	3,744	-0.11%
2020/09/02	19	321.89	19	324.13	314.00	0	3,715	0.00%
2020/09/01	10	327.00	10	325.85	320.00	0	3,701	0.00%
2020/08/31	7	314.86	7	318.07	316.00	0	3,770	0.00%
2020/08/28	7	311.29	7	311.00	324.50	0	3,975	0.00%
2020/08/27	7	310.86	6	310.33	308.00	1	4,101	0.02%
2020/08/26	1	319.50	3	323.17	321.50	-2	4,095	-0.05%
2020/08/25	6	328.67	2	322.50	329.50	4	4,121	0.10%
2020/08/24	5	339.10	8	338.25	336.00	-3	4,121	-0.07%
2020/08/21	0	0.00	0	326.00	326.00	0	4,064	0.00%
2020/08/20	33	315.24	33	314.80	296.50	0	4,046	0.00%
2020/08/19	22	325.09	15	320.30	327.50	7	3,998	0.18%
2020/08/18	4.1	342.57	2	344.50	332.00	2.1	3,930	0.05%
2020/08/17	2	373.50	3	382.67	368.50	-1	3,923	-0.03%
2020/08/14	8	374.94	13	379.85	396.00	-5	3,926	-0.13%
2020/08/13	0	0.00	1	396.50	390.00	-1	3,901	-0.03%
2020/08/12	30	393.37	20	395.98	385.50	10	3,925	0.25%
2020/08/11	2	406.00	10	392.00	392.00	-8	3,918	-0.20%
2020/08/06	1	470.00	0	0.00	452.50	1	3,889	0.03%
2020/08/05	0	0.00	1	447.00	451.00	-1	3,848	-0.03%
2020/08/04	10.2	444.65	10	445.75	436.50	0.2	3,860	0.01%
2020/08/03	10	444.65	6	436.00	434.00	4	3,870	0.10%
2020/07/31	20	449.18	12	449.71	444.50	8	3,846	0.21%
2020/07/30	53	434.56	53	435.25	436.50	0	3,767	0.00%
2020/07/29	37	386.59	36	387.39	410.50	1	3,650	0.03%
2020/07/28	6	386.25	5	386.00	373.50	1	3,960	0.03%
2020/07/27	5	401.20	14	405.61	409.00	-9	4,160	-0.22%
2020/07/24	10	395.45	10	396.45	405.00	0	4,314	0.00%
2020/07/23	4	424.25	1	427.00	421.50	3	4,535	0.07%
2020/07/22	17	419.18	8	419.69	426.50	9	4,728	0.19%
2020/07/21	74	410.07	75	410.47	409.00	-1	4,850	-0.02%
2020/07/20	23	371.35	25	375.32	383.00	-2	4,981	-0.04%
2020/07/17	49	389.58	51	389.38	372.50	-2	5,000	-0.04%
2020/07/16	52	392.89	57	394.40	413.50	-5	4,993	-0.10%
2020/07/15	23	431.22	25	433.60	394.50	-2	4,923	-0.04%
2020/07/14	23	479.39	22	481.52	436.50	1	4,931	0.02%
2020/07/13	28	419.50	28	422.29	485.00	0	4,890	0.00%
2020/07/10	6	443.67	6	441.00	441.00	0	4,899	0.00%
2020/07/06	0.1	550.00	1	550.00	550.00	-0.9	5,140	-0.02%
2020/06/29	42	452.32	2	498.00	449.00	40	5,387	0.74%
2020/06/24	2	471.75	1	480.00	498.50	1	5,415	0.02%
2020/06/23	60	447.13	100	450.32	453.50	-40	5,529	-0.72%
2020/06/22	2	398.50	5	390.90	412.50	-3	5,502	-0.05%
2020/06/19	4	367.00	0	0.00	375.00	4	5,484	0.07%
2020/06/18	0	0.00	4	320.50	341.00	-4	5,510	-0.07%
2020/06/16	0	0.00	0.1	308.00	308.00	-0.1	5,611	0.00%
2020/06/15	4	316.00	0.2	304.00	303.00	3.8	5,644	0.07%
2020/06/11	0	0.00	3	295.83	280.00	-3	5,791	-0.05%
2020/06/10	2	290.00	0	0.00	291.00	2	5,875	0.03%
2020/06/08	2	284.25	1	283.00	283.00	1	6,057	0.02%
2020/06/05	1	273.00	6	274.00	271.50	-5	6,129	-0.08%
2020/06/04	36.3	284.79	34	285.53	286.50	2.3	6,105	0.04%
2020/06/03	8	266.75	10	266.60	273.50	-2	5,949	-0.03%
2020/06/02	1	244.50	0	0.00	249.00	1	5,800	0.02%
2020/06/01	1	226.50	1	226.50	226.50	0	5,834	0.00%
2020/05/29	1	206.00	1	209.00	206.00	0	5,830	0.00%
2020/05/28	1	209.00	1	205.50	215.00	0	5,847	0.00%
2020/05/25	8	203.38	8	203.00	214.00	0	6,207	0.00%
2020/05/22	1	212.00	1	214.00	207.00	0	6,265	0.00%
2020/05/21	2	214.50	1	215.00	215.00	1	6,264	0.02%
2020/05/20	1	218.00	1	219.50	216.50	0	6,313	0.00%
2020/05/19	9	221.78	8	221.63	216.00	1	6,431	0.02%
2020/05/18	0	0.00	6	242.25	223.00	-6	6,386	-0.09%
2020/05/15	21	234.05	15	231.33	238.00	6	6,413	0.09%
2020/05/14	0	0.00	9	232.56	226.00	-9	6,430	-0.14%
2020/05/13	10	215.00	10	215.00	219.50	0	6,444	0.00%
2020/05/11	9	197.00	16	199.34	207.50	-7	6,477	-0.11%
2020/05/08	8	199.50	1	197.00	197.00	7	6,490	0.11%
2020/05/07	11	205.73	22	209.59	218.50	-11	6,493	-0.17%
2020/05/06	26	199.96	14	197.71	199.00	12	6,513	0.18%
2020/05/04	76	199.23	71	200.12	195.00	5	6,577	0.08%
2020/04/30	58	186.30	59	186.56	195.00	-1	6,222	-0.02%
2020/04/29	136	171.24	137	171.94	177.50	-1	6,001	-0.02%	大買/大賣/
2020/04/28	63	168.38	66	168.24	167.50	-3	5,858	-0.05%
2020/04/27	29	154.47	26	154.19	159.50	3	5,622	0.05%
2020/04/24	77	136.45	83	137.75	145.00	-6	5,461	-0.11%
2020/04/23	27	133.48	33	132.70	134.00	-6	5,351	-0.11%
2020/04/22	62	121.86	56	121.75	129.50	6	5,160	0.12%
2020/04/21	73	122.74	66	121.77	118.00	7	5,121	0.14%
2020/04/20	166	123.28	167	122.99	124.00	-1	5,082	-0.02%	大買/大賣/
2020/04/17	47	125.91	47	125.83	126.00	0	5,033	0.00%
2020/04/16	8	120.31	8	121.06	121.50	0	4,954	0.00%
2020/04/15	39	117.95	44	118.22	116.00	-5	4,911	-0.10%
2020/04/14	48	110.88	54	111.15	114.00	-6	4,824	-0.12%
2020/04/13	234	103.93	225	104.26	104.00	9	4,782	0.19%	大買/大賣/
2020/04/10	54	100.46	78	100.25	97.70	-24	4,690	-0.51%
2020/04/09	64	100.67	90	102.70	97.50	-26	4,661	-0.56%
2020/04/08	172	96.55	123	97.46	101.50	49	4,632	1.06%	大買/大賣/
2020/04/07	83	94.92	81	95.08	92.60	2	4,535	0.04%
2020/04/06	3	92.50	3	93.20	93.00	0	4,479	0.00%
2020/04/01	1	87.50	1	88.40	87.80	0	4,448	0.00%
2020/03/31	40	88.17	41	87.95	87.50	-1	4,429	-0.02%
2020/03/30	22	83.37	23	83.93	86.20	-1	4,410	-0.02%
2020/03/27	3	95.43	9	91.37	87.50	-6	4,383	-0.14%
2020/03/26	2	94.45	4	92.88	95.50	-2	4,267	-0.05%
2020/03/25	7	91.13	4	91.15	87.00	3	4,228	0.07%
2020/03/24	1	85.60	0	0.00	85.80	1	4,153	0.02%
2020/03/23	1	76.70	2	77.30	78.00	-1	4,131	-0.02%
2020/03/20	2	75.90	1	76.80	81.60	1	4,129	0.02%
2020/03/19	1	74.40	2	80.20	74.20	-1	4,055	-0.02%
2020/03/18	2	85.50	1	87.60	82.40	1	4,028	0.02%
2020/03/17	4	86.70	2	83.50	83.10	2	3,969	0.05%
2020/03/16	21	99.73	15	101.50	90.10	6	3,909	0.15%
2020/03/13	10	96.50	10	97.74	98.20	0	3,824	0.00%
2020/03/12	10	111.10	16	110.47	107.00	-6	3,756	-0.16%
2020/03/11	7	126.57	3	124.33	118.00	4	3,677	0.11%
2020/03/10	3	126.83	4	126.25	131.00	-1	3,706	-0.03%
2020/03/09	5	127.20	3	131.50	124.50	2	3,694	0.05%
2020/03/06	1	136.00	3	137.83	136.00	-2	3,655	-0.05%
2020/03/05	8	133.13	6	133.92	135.00	2	3,624	0.06%
2020/03/04	0	0.00	7	124.14	126.50	-7	3,567	-0.20%
2020/03/03	11	133.86	9	134.11	133.00	2	3,506	0.06%
2020/03/02	1	127.50	4	127.63	128.00	-3	3,423	-0.09%
2020/02/27	6	131.50	6	133.50	126.50	0	3,322	0.00%
2020/02/26	15	138.57	12	138.33	137.50	3	3,207	0.09%
2020/02/25	9	129.33	12	131.21	138.00	-3	2,929	-0.10%
2020/02/24	1	122.00	3	124.00	125.50	-2	2,808	-0.07%
2020/02/21	15	127.20	10	126.55	126.50	5	2,754	0.18%
2020/02/20	132	119.59	133	120.22	123.00	-1	2,624	-0.04%	大買/大賣/
2020/02/19	1	116.00	0	0.00	116.00	1	2,460	0.04%
2020/02/18	10	118.65	7	116.50	115.00	3	2,434	0.12%
2020/02/17	3	117.50	20	116.10	115.50	-17	2,364	-0.72%
2020/02/14	16	106.00	1	105.50	115.50	15	2,307	0.65%
2020/02/13	1	109.00	1	106.50	105.50	0	2,239	0.00%
2020/02/12	4	103.63	4	104.50	104.00	0	2,185	0.00%
2020/02/11	6	104.42	6	102.92	103.00	0	2,146	0.00%
2020/02/10	14	102.21	13	101.12	100.50	1	2,069	0.05%
2020/02/07	13	119.35	11	119.23	111.50	2	1,983	0.10%
2020/02/06	108	119.93	108	120.92	123.50	0	1,907	0.00%	大買/大賣/
2020/02/05	15	115.40	14	117.00	118.50	1	1,842	0.05%
2020/02/04	2	113.50	2	109.75	111.50	0	1,758	0.00%
2020/02/03	2	105.25	6	103.92	111.50	-4	1,721	-0.23%
2020/01/31	9	105.56	8	105.75	109.00	1	1,672	0.06%
2020/01/30	2	111.00	3	111.67	110.00	-1	1,596	-0.06%
2020/01/20	1	119.50	2	120.25	122.00	-1	1,545	-0.06%
2020/01/17	21	115.48	29	116.97	118.50	-8	1,446	-0.55%
2020/01/16	2	105.00	11	105.09	108.00	-9	1,328	-0.68%
2020/01/15	34	101.53	29	102.51	98.50	5	1,270	0.39%
2020/01/14	5	93.90	7	94.56	98.70	-2	1,158	-0.18%
2020/01/13	0	0.00	1	89.20	89.80	-1	1,103	-0.09%
2020/01/10	3	89.03	21	92.80	89.00	-18	1,090	-1.65%
2020/01/09	66	88.94	47	89.08	92.00	19	1,044	1.82%
2020/01/08	0	0.00	20	84.93	87.00	-20	1,002	-2.00%
2020/01/07	38	88.03	6	88.35	89.00	32	981	3.26%
2020/01/06	6	87.20	5	86.72	86.40	1	954	0.10%
2020/01/03	0	0.00	1	85.80	85.80	-1	942	-0.11%
2020/01/02	63	89.24	64	89.95	87.80	-1	918	-0.11%
2019/12/31	16	88.64	18	87.58	87.10	-2	865	-0.23%
2019/12/27	66	88.48	65	88.06	86.70	1	837	0.12%
2019/12/26	0	0.00	1	86.10	87.00	-1	807	-0.12%
2019/12/25	1	87.20	1	87.00	87.20	0	794	0.00%
2019/12/24	1	86.50	0	0.00	87.90	1	770	0.13%
2019/12/23	9	82.00	10	82.41	82.00	-1	747	-0.13%
2019/12/20	0	0.00	1	83.10	83.70	-1	729	-0.14%
2019/12/18	3	89.77	1	92.70	89.90	2	684	0.29%
2019/12/17	0	0.00	1	87.00	91.50	-1	665	-0.15%
2019/12/13	8	83.00	9	86.00	82.90	-1	617	-0.16%
2019/12/12	10	84.08	12	86.72	85.40	-2	602	-0.33%
2019/12/11	1	83.90	1	84.00	84.40	0	577	0.00%
2019/12/10	24	79.38	0	0.00	79.40	24	545	4.40%
2019/12/09	0	0.00	1	81.00	80.20	-1	527	-0.19%
2019/12/06	10	75.54	0	0.00	79.50	10	504	1.98%
2019/12/05	17	74.14	50	74.95	75.10	-33	469	-7.03%
2019/12/04	2	68.20	2	67.85	68.30	0	351	0.00%
2019/12/03	20	61.50	35	62.85	64.20	-15	263	-5.69%
2019/12/02	1	54.60	1	58.40	58.40	0	206	0.00%
2019/11/29	0	0.00	2	51.10	53.10	-2	164	-1.21%
2019/10/28	1	46.60	0	0.00	46.50	1	155	0.64%
2019/10/17	0	0.00	1	47.80	48.40	-1	149	-0.67%
2019/10/16	0	0.00	1	47.05	46.85	-1	142	-0.70%
2019/10/08	1	46.40	0	0.00	46.50	1	139	0.72%
2019/10/03	0	0.00	1	47.40	47.65	-1	136	-0.73%
2019/10/02	0	0.00	1	46.50	47.00	-1	134	-0.75%
2019/09/27	1	45.30	0	0.00	45.50	1	131	0.76%
2019/09/25	1	46.00	0	0.00	45.50	1	129	0.77%
2019/09/24	0	0.00	1	48.35	47.00	-1	125	-0.79%
2019/09/04	1	40.00	0	0.00	40.05	1	96	1.03%
2019/08/22	0	0.00	1	43.30	42.90	-1	88	-1.13%
2019/08/01	1	40.00	0	0.00	39.80	1	136	0.73%
2019/07/29	1	40.00	0	0.00	39.95	1	139	0.72%
2019/06/25	0	0.00	3	38.38	38.10	-3	166	-1.81%
2019/06/24	1	38.20	0	0.00	38.40	1	164	0.61%
2019/06/19	1	37.70	1	37.35	37.70	0	152	0.00%
2019/06/14	0	0.00	1	36.60	36.40	-1	157	-0.64%
2019/05/30	1	37.20	0	0.00	37.20	1	171	0.58%
2019/05/27	1	37.05	0	0.00	37.10	1	175	0.57%
2019/05/24	1	36.95	0	0.00	36.75	1	175	0.57%
2019/05/15	2	34.03	1	34.80	34.80	1	193	0.52%
2019/04/22	0	0.00	1	45.35	45.15	-1	274	-0.36%
2019/04/18	1	43.75	0	0.00	44.50	1	271	0.37%
2019/04/10	1	44.25	0	0.00	44.45	1	272	0.37%
2019/04/08	1	44.10	0	0.00	44.55	1	269	0.37%
2019/04/01	1	43.70	0	0.00	43.65	1	273	0.37%
2019/03/13	0	0.00	3	44.90	45.00	-3	267	-1.12%
2019/03/11	2	45.70	0	0.00	45.80	2	270	0.74%
2019/01/30	3	49.00	0	0.00	49.10	3	249	1.20%
2019/01/23	0	0.00	1	50.60	50.80	-1	259	-0.39%
2019/01/21	0	0.00	1	51.20	52.20	-1	247	-0.40%
2019/01/18	2	49.50	0	0.00	49.50	2	229	0.87%
2019/01/16	2	45.00	0	0.00	45.00	2	179	1.11%
2019/01/11	0	0.00	1	44.25	43.35	-1	187	-0.53%
2019/01/10	0	0.00	1	44.25	43.90	-1	188	-0.53%
2019/01/08	1	42.90	0	0.00	42.60	1	192	0.52%
2018/12/26	1	43.10	0	0.00	42.70	1	232	0.43%
2018/12/21	1	43.35	1	43.60	44.30	0	244	0.00%
2018/12/13	2	48.70	0	0.00	48.50	2	252	0.79%
2018/11/30	5	50.50	0	0.00	49.85	5	273	1.82%
2018/11/23	0	0.00	1	45.00	44.90	-1	270	-0.37%
2018/11/22	1	47.10	0	0.00	45.80	1	273	0.37%
2018/11/09	0	0.00	6	44.11	44.80	-6	305	-1.97%
2018/11/05	1	43.80	0	0.00	43.85	1	309	0.32%
2018/10/03	0.1	52.60	0	0.00	52.80	0.1	208	0.02%
2018/09/27	3	57.00	0	0.00	56.40	3	201	1.49%
2018/09/21	2	58.30	0	0.00	58.20	2	200	1.00%
2018/09/18	0	0.00	4	59.70	59.90	-4	193	-2.06%
2018/09/17	0	0.00	1	60.50	60.70	-1	193	-0.52%
2018/09/11	5	58.30	0	0.00	59.80	5	190	2.62%
2018/08/15	2	74.45	1	73.80	73.00	1	201	0.50%
2018/08/06	1	81.50	0	0.00	82.00	1	257	0.39%
2018/08/03	2	82.00	0	0.00	82.10	2	272	0.73%
2018/06/04	1	89.70	0	0.00	89.20	1	1,349	0.07%
2018/05/30	0	0.00	1	90.10	90.10	-1	1,472	-0.07%
2018/04/30	0	0.00	1	79.90	80.50	-1	1,564	-0.06%
2018/04/25	2	82.40	3	82.50	82.50	-1	1,557	-0.06%
2018/04/19	0	0.00	1	88.00	87.80	-1	1,531	-0.07%
2018/04/18	3	89.30	0	0.00	87.70	3	1,528	0.20%
2018/04/17	6	89.25	6	90.20	90.00	0	1,518	0.00%
2018/04/13	1	90.70	0	0.00	90.90	1	1,485	0.07%
2018/04/12	5	93.90	15	91.33	90.90	-10	1,512	-0.66%
2018/03/30	5	107.00	6	107.25	102.00	-1	1,542	-0.06%
2018/03/29	5	105.20	5	104.70	106.00	0	1,547	0.00%
2018/03/28	1	99.20	2	103.50	103.00	-1	1,571	-0.06%
2018/03/27	2	105.50	2	100.50	102.00	0	1,577	0.00%
2018/03/26	27	99.89	26	100.25	102.50	1	1,626	0.06%
2018/03/23	55	99.11	55	99.30	97.80	0	1,592	0.00%
2018/03/22	13	108.77	4	110.00	105.00	9	1,547	0.58%
2018/03/21	28	119.86	25	119.90	116.50	3	1,499	0.20%
2018/03/20	14	120.29	14	120.39	117.00	0	1,455	0.00%
2018/03/19	72	116.24	71	117.10	118.00	1	1,420	0.07%
2018/03/16	92	109.95	92	110.70	117.50	0	1,322	0.00%
2018/03/15	18	106.58	18	107.64	107.00	0	1,255	0.00%
2018/03/13	1	106.00	1	105.50	103.00	0	1,229	0.00%
2018/03/09	0	0.00	1	104.50	101.50	-1	1,174	-0.09%
2018/03/06	6	98.23	6	98.40	101.50	0	995	0.00%
2018/02/27	0	0.00	1	93.70	94.40	-1	913	-0.11%
2018/02/26	1	96.00	1	96.00	96.00	0	903	0.00%
2018/02/01	0	0.00	1	96.80	97.00	-1	796	-0.13%
2018/01/23	2	90.90	2	91.10	90.00	0	734	0.00%
2018/01/08	0	0.00	1	87.50	91.50	-1	754	-0.13%
2018/01/05	1	96.80	0	0.00	93.80	1	724	0.14%
2018/01/04	10	94.90	11	94.79	96.10	-1	713	-0.14%