愛普* (6531)-元大-歸仁券商分點個股進出

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
338.5
漲跌
▼8.0
漲幅
-2.31%
成交量
1,416張
產業
上市半導體類股
604人加入追蹤

立即追蹤
本地時間:13:30(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－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁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
2024/05/22	1	345.00	1.4	347.73	346.50	-0.4	3,160	-0.01%
2024/05/21	1	345.00	1	349.50	344.50	0	3,274	0.00%
2024/05/20	1	352.00	1	352.00	352.00	0	3,301	0.00%
2024/05/17	1	348.50	0	0.00	347.00	1	3,349	0.03%
2024/05/16	0	0.00	1	353.50	354.00	-1	3,400	-0.03%
2024/05/14	1	350.50	0	0.00	354.00	1	3,520	0.03%
2024/05/10	0.3	342.21	0	0.00	342.50	0.3	3,599	0.01%
2024/05/09	18.3	352.39	1	353.00	349.50	17.3	3,574	0.48%
2024/05/08	0.1	365.00	0	0.00	366.00	0.1	3,565	0.00%
2024/05/07	1	367.00	0	0.00	366.50	1	3,619	0.03%
2024/05/06	0	0.00	2	391.50	380.50	-2	3,673	-0.05%
2024/04/30	3	373.50	4	374.25	380.00	-1	3,802	-0.03%
2024/04/26	4	372.38	0	0.00	371.00	4	3,896	0.10%
2024/04/25	0	0.00	3	356.00	354.00	-3	3,937	-0.08%
2024/04/24	0.4	361.50	0	0.00	365.50	0.4	4,013	0.01%
2024/04/23	0	353.50	0	0.00	354.00	0	4,086	0.00%
2024/04/22	0.3	349.00	0	0.00	345.00	0.3	4,172	0.01%
2024/04/19	1	362.50	3	355.16	360.50	-2	4,317	-0.05%
2024/04/18	0	385.00	0	0.00	383.00	0	4,479	0.00%
2024/04/17	3.2	383.86	0	0.00	383.00	3.2	4,559	0.07%
2024/04/16	0	0.00	0.1	366.69	384.00	-0.1	4,578	0.00%
2024/04/15	0	0.00	0	378.17	376.50	0	4,570	0.00%
2024/04/12	1	389.00	2	393.00	388.00	-1	4,622	-0.02%
2024/04/09	1.2	397.58	0	0.00	395.00	1.2	4,875	0.02%
2024/04/08	3	404.50	0	0.00	402.00	3	4,896	0.06%
2024/04/03	0	0.00	8	410.63	412.00	-8	4,898	-0.16%
2024/04/02	0	0.00	1	406.50	408.00	-1	4,923	-0.02%
2024/04/01	1	413.00	0	0.00	408.00	1	4,955	0.02%
2024/03/29	2	400.50	0	0.00	401.50	2	4,973	0.04%
2024/03/28	1	388.00	1	394.50	388.00	0	4,987	0.00%
2024/03/27	2	397.00	0	399.00	392.00	2	5,034	0.04%
2024/03/26	1	399.02	3	404.17	394.00	-2	5,043	-0.04%
2024/03/25	3.1	409.84	2	408.25	405.00	1.1	5,038	0.02%
2024/03/22	5.1	409.61	9	409.11	405.00	-4	5,059	-0.08%
2024/03/21	4	400.75	2	401.50	405.50	2	5,066	0.04%
2024/03/20	2	398.25	4	397.63	395.00	-2	5,142	-0.04%
2024/03/19	1	410.50	0	0.00	402.50	1	5,223	0.02%
2024/03/18	3.1	406.49	2	408.25	407.00	1.1	5,232	0.02%
2024/03/15	5	405.20	0	406.00	406.00	5	5,327	0.09%
2024/03/14	10	407.80	2	412.75	404.50	8	5,365	0.15%
2024/03/13	6	409.58	5	419.00	405.00	1	5,337	0.02%
2024/03/12	0.4	437.02	8	433.38	431.50	-7.6	5,314	-0.14%
2024/03/11	4	441.00	0	0.00	443.00	4	5,379	0.07%
2024/03/08	4	437.75	4	429.50	431.00	0	5,373	0.00%
2024/03/07	13	451.42	5	442.20	435.00	8	5,403	0.15%
2024/03/06	11.5	464.40	11	464.32	450.00	0.5	5,385	0.01%
2024/03/05	9.1	487.32	1	486.50	490.00	8.1	5,289	0.15%
2024/03/04	2	499.00	3.2	495.16	491.50	-1.2	5,354	-0.02%
2024/03/01	1	479.50	7	473.64	477.50	-6	5,262	-0.11%
2024/02/29	8.2	442.80	10	452.55	455.00	-1.9	5,158	-0.04%
2024/02/27	4	441.63	1	448.00	438.00	3	5,104	0.06%
2024/02/26	3	440.50	0	0.00	436.50	3	5,085	0.06%
2024/02/23	4	449.86	3	443.17	439.50	1	5,116	0.02%
2024/02/22	6	450.58	2	452.00	450.00	4	5,122	0.08%
2024/02/21	3.1	472.41	2.4	465.74	464.00	0.7	5,064	0.01%
2024/02/20	3.1	486.69	3	470.50	470.50	0.1	5,206	0.00%
2024/02/19	3.1	473.84	1	473.00	470.00	2.1	5,224	0.04%
2024/02/16	5	484.00	3	481.17	480.00	2	5,375	0.04%
2024/02/15	6.3	481.90	13	482.08	483.50	-6.7	5,427	-0.12%
2024/02/05	3	503.94	0	0.00	497.00	3	5,456	0.06%
2024/02/02	8	520.88	6.1	523.81	518.00	1.9	5,458	0.03%
2024/02/01	3	520.00	0.3	515.00	517.00	2.7	5,464	0.05%
2024/01/31	0.3	527.80	1.2	527.67	523.00	-1	5,549	-0.02%
2024/01/30	2	524.50	0	0.00	523.00	2	5,604	0.04%
2024/01/29	6.7	496.71	1	509.00	519.00	5.7	5,712	0.10%
2024/01/26	1	495.00	2	496.00	490.50	-1	5,994	-0.02%
2024/01/25	2	497.50	9.2	502.84	494.00	-7.2	6,221	-0.12%
2024/01/24	5.4	501.90	3.4	500.00	498.00	2	6,216	0.03%
2024/01/23	5	522.00	7.1	526.29	520.00	-2.1	6,214	-0.03%
2024/01/22	2	530.96	10	531.80	526.00	-8	6,250	-0.13%
2024/01/19	3	521.03	1	527.00	519.00	2	6,245	0.03%
2024/01/18	2	519.00	0	0.00	516.00	2	6,244	0.03%
2024/01/17	1.1	531.87	6.4	530.68	534.00	-5.3	6,280	-0.08%
2024/01/16	10.1	539.99	9	542.33	544.00	1.1	6,243	0.02%
2024/01/15	6.5	533.32	9.1	531.42	539.00	-2.6	6,189	-0.04%
2024/01/12	15	516.47	10	511.60	514.00	5	6,097	0.08%
2024/01/11	9	495.94	8	496.25	497.50	1	5,954	0.02%
2024/01/10	4	487.00	7	490.21	489.00	-3	5,980	-0.05%
2024/01/09	9	486.77	4	489.63	485.00	5	6,081	0.08%
2024/01/08	3	493.33	4.4	489.50	484.50	-1.4	6,191	-0.02%
2024/01/05	5.4	487.00	13	482.16	498.00	-7.6	6,207	-0.12%
2024/01/04	3	466.00	0	0.00	467.00	3	6,150	0.05%
2024/01/03	0	0.00	1.3	468.36	472.00	-1.3	6,226	-0.02%
2024/01/02	5	466.50	0	0.00	459.50	5	6,177	0.08%
2023/12/29	9	469.44	2	470.50	469.00	7	6,217	0.11%
2023/12/28	0	0.00	2.1	468.46	465.50	-2.1	6,290	-0.03%
2023/12/27	2	470.50	14.1	467.48	472.00	-12.1	6,397	-0.19%
2023/12/26	10	460.70	3	462.17	462.00	7	6,452	0.11%
2023/12/25	2	462.00	3	464.00	456.50	-1	6,524	-0.02%
2023/12/22	1	454.00	5.2	449.80	457.50	-4.2	6,603	-0.06%
2023/12/21	4	437.00	0	0.00	444.00	4	6,757	0.06%
2023/12/20	1.1	442.73	1.2	440.29	439.00	-0.1	6,967	0.00%
2023/12/19	4	440.25	8.5	439.18	439.00	-4.5	7,147	-0.06%
2023/12/18	6.1	451.57	0	0.00	449.50	6.1	7,374	0.08%
2023/12/15	3.6	463.65	3	465.50	452.50	0.6	7,559	0.01%
2023/12/14	1.2	453.92	6.3	459.01	460.50	-5.1	7,734	-0.07%
2023/12/13	11	443.14	3	444.83	446.00	8	7,865	0.10%
2023/12/12	11.1	444.28	4	444.50	443.50	7.1	8,084	0.09%
2023/12/11	1.1	430.78	0.4	436.50	430.00	0.7	8,065	0.01%
2023/12/08	5.4	444.03	0	0.00	440.50	5.4	8,053	0.07%
2023/12/07	1	426.00	5	427.40	436.00	-4	8,039	-0.05%
2023/12/06	8.1	438.39	12.5	448.12	436.50	-4.4	8,040	-0.06%
2023/12/05	4.1	451.51	1	453.00	452.00	3.1	8,017	0.04%
2023/12/04	3.1	465.09	7	473.14	460.00	-4	8,050	-0.05%
2023/12/01	4	467.99	4	470.50	469.00	0	8,097	0.00%
2023/11/30	0	0.00	8.2	467.26	468.00	-8.2	8,371	-0.10%
2023/11/29	11.1	457.35	5.2	453.97	471.00	5.9	8,353	0.07%
2023/11/28	7	442.86	11	441.23	444.50	-4	8,260	-0.05%
2023/11/27	0.1	433.00	0	0.00	430.50	0.1	8,247	0.00%
2023/11/24	1	447.50	0	0.00	447.00	1	8,267	0.01%
2023/11/22	11	451.64	6	452.58	452.50	5	8,260	0.06%
2023/11/21	8	457.06	10	456.25	447.50	-2	8,236	-0.02%
2023/11/20	2	449.00	4	449.63	449.50	-2	8,221	-0.02%
2023/11/17	10	452.85	5	444.50	456.00	5	8,215	0.06%
2023/11/16	1	444.50	2	434.25	435.00	-1	8,146	-0.01%
2023/11/15	8.1	447.72	15	445.47	444.00	-6.9	8,111	-0.09%
2023/11/14	5	432.40	8.1	425.49	432.50	-3.1	7,988	-0.04%
2023/11/13	3	421.83	2	422.00	422.00	1	7,990	0.01%
2023/11/09	11	412.32	1	412.00	410.00	10	7,901	0.13%
2023/11/08	5	417.00	11	414.45	411.00	-6	7,892	-0.08%
2023/11/07	3.1	417.85	16.1	416.72	420.00	-13	7,807	-0.17%
2023/11/06	7	413.99	5	413.98	416.00	2	7,822	0.03%
2023/11/03	11.1	405.28	3	406.83	410.00	8.1	7,733	0.10%
2023/11/02	2	394.25	23.3	387.68	397.50	-21.3	7,425	-0.29%
2023/11/01	1	359.00	6	363.25	361.50	-5	7,250	-0.07%
2023/10/31	6.7	369.60	3.1	365.90	357.00	3.6	7,338	0.05%
2023/10/30	1	373.00	7.2	371.93	375.50	-6.2	7,436	-0.08%
2023/10/27	3.1	365.39	2	361.27	361.50	1.1	7,542	0.01%
2023/10/26	9.1	373.03	2	370.00	368.00	7.1	7,878	0.09%
2023/10/25	2	380.25	13.1	382.10	382.50	-11.1	8,188	-0.14%
2023/10/24	4.1	367.99	4	366.75	368.50	0.1	8,301	0.00%
2023/10/23	2	372.99	2	374.00	366.00	0	8,311	0.00%
2023/10/20	3	368.00	6.6	372.74	377.50	-3.6	8,316	-0.04%
2023/10/19	3.4	371.25	6.1	374.49	374.50	-2.8	8,260	-0.03%
2023/10/18	6.3	375.75	3	379.83	370.00	3.3	8,229	0.04%
2023/10/17	3	381.83	6	382.58	383.00	-3	8,177	-0.04%
2023/10/16	3	374.67	8	375.00	372.50	-5	8,093	-0.06%
2023/10/13	4	387.62	5.1	385.60	390.00	-1	7,975	-0.01%
2023/10/12	14	383.57	12.1	381.03	389.50	1.9	7,929	0.02%
2023/10/11	2	378.50	11	388.43	372.00	-9	7,905	-0.11%
2023/10/06	3	381.17	1	380.50	379.00	2	7,881	0.03%
2023/10/05	0	0.00	1	385.00	383.50	-1	7,902	-0.01%
2023/10/04	10	383.00	0	0.00	386.00	10	7,885	0.13%
2023/10/03	2.1	393.80	5	392.70	387.50	-3	7,826	-0.04%
2023/10/02	6.1	394.34	6	397.50	396.00	0.1	7,716	0.00%
2023/09/28	3	385.50	1.2	384.59	383.00	1.8	7,663	0.02%
2023/09/27	5	387.00	1	391.50	392.00	4	7,630	0.05%
2023/09/26	6.1	394.39	5.3	390.66	385.50	0.9	7,582	0.01%
2023/09/25	7	393.14	14	395.86	395.50	-7	7,406	-0.09%
2023/09/22	7.3	377.62	3	380.00	386.00	4.3	7,204	0.06%
2023/09/21	16.1	377.03	15.4	376.57	382.00	0.6	7,053	0.01%
2023/09/20	18.6	371.98	1	366.03	373.50	17.6	6,807	0.26%
2023/09/19	9	371.50	14.5	375.00	360.50	-5.5	6,628	-0.08%
2023/09/18	16.1	372.65	5	372.71	371.50	11.1	6,398	0.17%
2023/09/15	8	363.00	10.2	363.79	363.00	-2.2	6,188	-0.04%
2023/09/14	6.2	346.83	9.1	340.77	348.00	-2.8	5,976	-0.05%
2023/09/13	1.5	329.50	2	332.75	331.50	-0.5	5,888	-0.01%
2023/09/12	2.1	327.71	0.5	325.00	327.00	1.6	5,869	0.03%
2023/09/11	2.1	325.70	6	334.83	325.50	-3.9	5,939	-0.07%
2023/09/08	3	347.31	1	347.50	339.00	2	5,925	0.03%
2023/09/07	2	353.00	1	350.00	350.00	1	5,965	0.02%
2023/09/06	6.1	357.82	7.1	354.45	351.50	-1	5,970	-0.02%
2023/09/05	10.1	366.25	6.1	368.93	354.00	4	5,888	0.07%
2023/09/04	0	0.00	10.1	345.24	353.00	-10.1	5,656	-0.18%
2023/09/01	1	336.00	2	328.00	321.00	-1	5,696	-0.02%
2023/08/31	1	330.50	0.1	335.00	328.00	0.9	5,764	0.02%
2023/08/30	15.5	330.37	6.1	328.06	330.50	9.4	5,788	0.16%
2023/08/29	0.1	318.29	3	321.00	321.50	-2.9	5,893	-0.05%
2023/08/28	1.2	321.33	3.5	319.86	321.00	-2.4	6,021	-0.04%
2023/08/25	1	331.00	1.1	329.05	327.00	-0.1	6,389	0.00%
2023/08/24	2	334.25	9	337.22	328.50	-7	6,525	-0.11%
2023/08/23	3	330.00	6.1	330.75	332.00	-3.1	6,597	-0.05%
2023/08/22	18	334.92	3	335.50	329.00	15	6,661	0.23%
2023/08/21	10.6	319.52	15	323.50	322.00	-4.5	6,737	-0.07%
2023/08/18	0.2	317.91	1.5	325.32	315.50	-1.3	6,747	-0.02%
2023/08/17	8.5	326.70	3	333.00	334.00	5.5	6,739	0.08%
2023/08/16	1	317.00	3	319.83	321.00	-2	6,719	-0.03%
2023/08/15	9	317.00	8	319.88	317.50	1	6,849	0.01%
2023/08/14	13	314.04	21.5	310.21	314.50	-8.5	6,979	-0.12%
2023/08/11	6	327.00	17	331.03	325.50	-11	6,961	-0.16%
2023/08/10	5	327.00	0	329.00	327.00	5	6,969	0.07%
2023/08/09	7	356.64	7.1	344.49	345.00	-0.1	6,893	0.00%
2023/08/08	4	354.63	5	358.70	351.00	-1	6,853	-0.01%
2023/08/07	13.1	356.00	33	347.29	356.00	-19.9	6,835	-0.29%
2023/08/04	19.5	347.24	39.1	344.01	343.00	-19.6	6,781	-0.29%
2023/08/02	3.3	364.39	24.5	351.06	348.00	-21.2	6,690	-0.32%
2023/08/01	2	381.02	1	379.37	386.50	1	6,568	0.01%
2023/07/31	41	390.15	10.3	388.98	381.50	30.7	6,503	0.47%
2023/07/28	26	366.01	12.7	373.83	379.50	13.3	6,140	0.22%
2023/07/27	31	335.73	5.2	340.45	345.00	25.8	5,791	0.45%
2023/07/26	5	311.60	1	314.00	314.00	4	5,613	0.07%
2023/07/25	2	311.50	6	311.25	310.50	-4	5,615	-0.07%
2023/07/24	1.1	300.69	4	305.00	300.00	-3	5,623	-0.05%
2023/07/21	0	0.00	6	304.00	307.50	-6	5,689	-0.11%
2023/07/20	3.1	307.49	6	305.50	305.50	-3	5,775	-0.05%
2023/07/19	19	317.92	8	315.94	316.50	11	5,780	0.19%
2023/07/18	10	317.75	2	320.25	308.50	8	5,807	0.14%
2023/07/17	5	311.90	5	315.00	316.50	0	5,838	0.00%
2023/07/14	2.1	321.03	2	322.39	315.00	0.1	5,845	0.00%
2023/07/13	4	322.88	11	323.36	324.50	-7	5,826	-0.12%
2023/07/12	6	316.00	0	319.50	316.00	6	5,775	0.10%
2023/07/11	4	322.75	7.1	322.55	320.50	-3.1	5,785	-0.05%
2023/07/10	5	319.80	10	315.85	321.00	-5	5,805	-0.09%
2023/07/07	8	308.63	16.2	311.21	310.00	-8.2	5,846	-0.14%
2023/07/06	0.1	316.50	12	319.00	315.00	-12	5,865	-0.20%
2023/07/05	6.3	315.35	14	319.00	323.50	-7.7	5,874	-0.13%
2023/07/04	20	311.10	2.2	315.30	316.00	17.8	5,886	0.30%
2023/07/03	8	300.75	9	305.06	301.00	-1	5,901	-0.02%
2023/06/30	0.1	302.00	4	304.00	304.00	-3.9	5,996	-0.07%
2023/06/29	6.6	297.82	8	297.44	300.00	-1.4	6,035	-0.02%
2023/06/28	6	291.25	16	296.00	291.00	-10	6,079	-0.16%
2023/06/27	3.1	295.07	3	297.67	292.50	0.1	6,179	0.00%
2023/06/26	8.1	299.27	25	298.74	296.50	-17	6,191	-0.27%
2023/06/21	4.1	312.54	20	318.23	311.50	-15.9	6,270	-0.25%
2023/06/20	1.1	324.16	0.5	326.00	322.50	0.7	6,406	0.01%
2023/06/19	0.1	333.29	3	330.00	332.50	-2.9	6,509	-0.05%
2023/06/16	0.2	335.97	52	334.12	331.50	-51.9	6,804	-0.76%
2023/06/15	5.1	342.87	49	339.54	337.50	-44	7,098	-0.62%
2023/06/14	2	330.01	17	331.15	332.00	-15	7,290	-0.21%
2023/06/13	8.1	337.76	4	339.13	337.00	4.1	7,439	0.05%
2023/06/12	1	332.00	29	331.90	333.00	-28	7,583	-0.37%
2023/06/09	15.1	329.06	1	328.50	325.50	14.1	7,642	0.18%
2023/06/08	33.1	333.07	0	0.00	323.50	33.1	7,780	0.43%
2023/06/07	2	342.75	6	342.42	339.00	-4	7,849	-0.05%
2023/06/06	7	336.64	14	335.75	337.00	-7	8,050	-0.09%
2023/06/05	8	329.57	3	332.33	328.50	5	8,003	0.06%
2023/06/02	4	346.25	2	356.31	336.00	2	8,006	0.02%
2023/06/01	2	344.25	1.1	347.18	348.50	0.9	7,925	0.01%
2023/05/31	79	345.01	14.1	347.07	340.00	64.9	8,057	0.81%
2023/05/30	14.1	331.49	34.1	332.62	332.00	-20	7,784	-0.26%
2023/05/29	65	323.85	8.2	325.68	328.50	56.9	7,820	0.73%
2023/05/26	19.2	313.62	10.1	315.46	310.50	9.1	7,933	0.11%
2023/05/25	17	326.76	36.3	326.62	317.50	-19.3	8,093	-0.24%
2023/05/24	16	310.94	6	307.50	314.50	10	8,079	0.12%
2023/05/23	2	310.25	0	0.00	310.00	2	8,320	0.02%
2023/05/22	12	311.00	13.1	314.66	304.50	-1.1	8,621	-0.01%
2023/05/19	16	310.75	7	306.93	311.50	9	8,783	0.10%
2023/05/18	4	305.00	13.5	301.68	304.50	-9.5	8,778	-0.11%
2023/05/17	5	284.00	4	280.00	284.00	1	8,712	0.01%
2023/05/16	5	281.50	15	283.50	280.00	-10	8,767	-0.11%
2023/05/15	1	278.00	1	276.50	276.00	0	8,856	0.00%
2023/05/12	10	279.50	0	0.00	286.00	10	8,969	0.11%
2023/05/11	19.5	283.27	4	281.25	278.00	15.5	9,121	0.17%
2023/05/08	1	283.00	0	0.00	283.00	1	9,412	0.01%
2023/05/05	2	283.50	9	284.28	283.00	-7	9,555	-0.07%
2023/05/04	7	276.43	0	0.00	276.00	7	9,619	0.07%
2023/05/03	0.1	276.00	0	0.00	275.50	0.1	9,693	0.00%
2023/05/02	26	284.79	1	281.50	283.50	25	9,732	0.26%
2023/04/27	3.5	273.84	0	0.00	273.50	3.5	9,691	0.04%
2023/04/26	1	266.50	2	270.00	271.50	-1	9,643	-0.01%
2023/04/25	2.2	285.93	17	276.47	272.00	-14.8	9,564	-0.15%
2023/04/24	3	290.17	45.2	291.92	290.50	-42.2	9,456	-0.45%
2023/04/21	1.1	294.86	2.2	295.73	291.00	-1.2	9,423	-0.01%
2023/04/20	0.1	301.00	2	301.75	301.00	-1.9	9,374	-0.02%
2023/04/19	0.2	308.33	1	310.50	303.50	-0.9	9,346	-0.01%
2023/04/18	0.2	318.00	0.5	315.06	311.50	-0.3	9,321	0.00%
2023/04/17	0	0.00	4.6	314.00	315.00	-4.6	9,266	-0.05%
2023/04/14	2.6	311.83	22	308.05	313.00	-19.4	9,239	-0.21%
2023/04/13	3.1	317.94	2.9	314.75	311.00	0.2	9,183	0.00%
2023/04/12	1.5	317.17	0.1	318.00	325.50	1.4	9,112	0.02%
2023/04/11	0.2	323.25	1.1	323.12	320.00	-0.9	9,043	-0.01%
2023/04/10	1.1	330.75	1	326.00	326.00	0.1	9,013	0.00%
2023/04/07	0.1	326.50	2.1	326.51	324.50	-2.1	8,947	-0.02%
2023/04/06	7.2	317.07	2	320.00	323.00	5.2	8,877	0.06%
2023/03/31	1	314.00	1.1	316.14	324.00	-0.1	8,813	0.00%
2023/03/30	13.1	312.61	15	314.70	310.50	-2	8,695	-0.02%
2023/03/29	1.3	318.54	1.1	315.45	306.00	0.2	8,645	0.00%
2023/03/28	3	315.00	5	317.00	315.00	-2	8,601	-0.02%
2023/03/27	1.6	323.45	13	324.15	316.50	-11.5	8,485	-0.14%
2023/03/24	10	339.65	9.3	334.38	325.50	0.8	8,469	0.01%
2023/03/23	9	329.78	6	326.75	334.50	3	8,363	0.04%
2023/03/22	5.1	329.09	2	328.00	323.50	3.1	8,242	0.04%
2023/03/21	13.3	330.73	6.1	325.52	325.00	7.2	8,118	0.09%
2023/03/20	16.1	317.14	21	311.83	324.50	-4.9	7,812	-0.06%
2023/03/17	9.3	304.19	23	305.11	303.50	-13.7	7,499	-0.18%
2023/03/16	11.3	296.68	6.2	293.65	296.00	5.1	7,232	0.07%
2023/03/15	8.2	302.67	22.5	300.73	295.00	-14.3	7,106	-0.20%
2023/03/14	4	296.50	5.1	291.41	289.00	-1.1	6,909	-0.02%
2023/03/13	19.2	286.07	9.1	288.38	297.00	10.1	6,875	0.15%
2023/03/10	7.5	291.57	8	291.50	291.50	-0.5	6,741	-0.01%
2023/03/09	11.5	295.09	12.1	297.04	295.00	-0.6	6,660	-0.01%
2023/03/08	2	281.26	1	280.00	283.50	1	6,405	0.02%
2023/03/07	4	283.75	0	286.50	281.50	4	6,414	0.06%
2023/03/06	3	285.17	17.2	288.79	280.50	-14.2	6,421	-0.22%
2023/03/03	23.4	285.27	176	279.33	283.00	-152.6	6,468	-2.36%	大賣/鉅額交易
2023/03/02	20	290.43	4	289.75	287.00	16	6,412	0.25%
2023/03/01	9	288.95	13	288.73	290.00	-4	6,335	-0.06%
2023/02/24	18	290.17	10	288.75	283.00	8	6,277	0.13%
2023/02/23	46.4	287.32	16	281.20	289.50	30.3	6,234	0.49%
2023/02/22	5.1	266.17	18	263.92	266.50	-12.9	6,186	-0.21%
2023/02/21	11	283.95	9	283.45	281.50	2	6,136	0.03%
2023/02/20	16.2	270.46	8.1	272.29	280.00	8	6,047	0.13%
2023/02/17	4	254.18	4	254.15	260.00	0	5,796	0.00%
2023/02/16	38	248.74	2	242.75	252.00	36	5,679	0.63%
2023/02/15	7	239.29	4	237.63	235.50	3	5,670	0.05%
2023/02/14	2	247.25	2	246.00	246.00	0	5,652	0.00%
2023/02/13	10.5	252.41	2	246.75	244.00	8.5	5,834	0.15%
2023/02/10	5.1	255.42	21.5	247.34	247.00	-16.4	5,986	-0.27%
2023/02/09	22	268.52	4	264.00	262.00	18	5,936	0.30%
2023/02/08	73	266.29	5	256.83	268.00	68	5,802	1.17%
2023/02/07	32	245.70	2	247.50	244.00	30	5,686	0.53%
2023/02/06	15	245.83	2	244.25	245.50	13	5,694	0.23%
2023/02/03	3	241.00	5.1	236.08	247.50	-2.1	5,663	-0.04%
2023/02/02	4.2	226.05	13	230.19	233.50	-8.8	5,633	-0.16%
2023/02/01	47	215.60	6	211.02	219.00	41	5,538	0.74%
2023/01/31	30	208.33	3	204.03	210.00	27	5,479	0.49%
2023/01/30	0	0.00	2	202.00	201.50	-2	5,428	-0.04%
2023/01/16	5	188.00	0	0.00	188.50	5	5,568	0.09%
2023/01/12	5	188.50	5	187.00	186.00	0	5,579	0.00%
2023/01/11	1	188.50	2	191.50	190.00	-1	5,572	-0.02%
2023/01/10	3	185.83	14	188.39	188.00	-11	5,560	-0.20%
2023/01/09	1	186.00	1	187.00	186.50	0	5,541	0.00%
2023/01/06	0	0.00	1	180.00	182.00	-1	5,521	-0.02%
2023/01/05	1	178.50	1	175.00	175.00	0	5,521	0.00%
2023/01/04	1.1	175.00	0	0.00	176.00	1.1	5,547	0.02%
2023/01/03	0	0.00	5	168.00	174.00	-5	5,563	-0.09%
2022/12/30	8	169.88	3.1	166.86	165.00	4.9	5,557	0.09%
2022/12/28	4	167.50	2	167.00	166.50	2	5,593	0.04%
2022/12/27	1	172.51	2.1	173.99	172.50	-1	5,615	-0.02%
2022/12/26	1	166.50	0	0.00	170.50	1	5,650	0.02%
2022/12/22	3	170.17	0	0.00	170.00	3	5,695	0.05%
2022/12/21	4	172.75	0	0.00	172.00	4	5,733	0.07%
2022/12/20	2	173.00	3	183.50	172.00	-1	5,756	-0.02%
2022/12/19	0.6	181.64	0	0.00	181.50	0.6	5,757	0.01%
2022/12/16	7	180.79	3	180.50	181.00	4	5,766	0.07%
2022/12/15	1	189.50	1	187.00	186.00	0	5,749	0.00%
2022/12/14	7	188.64	12	185.76	190.50	-5	5,737	-0.09%
2022/12/13	1	189.00	1	187.00	184.50	0	5,696	0.00%
2022/12/12	0	186.00	0	0.00	186.00	0	5,677	0.00%
2022/12/09	6	188.50	6	189.42	186.50	0	5,677	0.00%
2022/12/08	5	189.20	5	191.30	187.00	0	5,682	0.00%
2022/12/07	6	188.50	0	0.00	187.50	6	5,668	0.11%
2022/12/06	2	201.00	1	200.00	195.50	1	5,611	0.02%
2022/12/05	17	211.68	8	212.50	207.00	9	5,568	0.16%
2022/12/02	1	209.50	0	0.00	209.00	1	5,496	0.02%
2022/12/01	1	206.02	2	206.50	206.50	-1	5,505	-0.02%
2022/11/30	0.1	200.00	17	202.09	198.00	-17	5,487	-0.31%
2022/11/29	3	199.00	22	196.57	199.00	-19	5,520	-0.34%
2022/11/28	5.1	204.01	2	205.50	202.00	3.1	5,519	0.06%
2022/11/25	11	208.95	20	210.63	207.50	-9	5,661	-0.16%
2022/11/24	18	211.22	5.1	206.87	213.50	12.9	5,546	0.23%
2022/11/22	13.1	199.42	37.5	199.25	197.00	-24.5	5,282	-0.46%
2022/11/21	23.5	205.54	1.1	204.32	207.00	22.4	5,187	0.43%
2022/11/18	14	198.50	11	194.23	203.00	3	5,054	0.06%
2022/11/17	1	193.50	2.1	190.98	191.00	-1.1	4,838	-0.02%
2022/11/16	19	185.26	16	186.09	192.50	3	4,733	0.06%
2022/11/15	5.1	177.10	12	175.63	180.50	-7	4,545	-0.15%
2022/11/14	7	180.14	8	179.50	179.50	-1	4,463	-0.02%
2022/11/11	5.1	178.69	4	177.38	175.50	1.1	4,397	0.02%
2022/11/10	8	172.63	53	173.82	171.00	-45	4,261	-1.06%
2022/11/09	50	175.81	6	173.92	177.00	44	4,222	1.04%
2022/11/08	37	174.93	17	178.71	169.00	20	4,037	0.50%
2022/11/07	2	162.50	15	159.94	164.50	-13	3,854	-0.34%
2022/11/04	5	159.60	5	160.30	158.00	0	3,799	0.00%
2022/11/03	19	155.87	2	157.50	159.00	17	3,761	0.45%
2022/11/02	0	0.00	5	153.50	155.50	-5	3,700	-0.14%
2022/11/01	7	151.29	1	151.00	153.00	6	3,633	0.17%
2022/10/31	2	152.00	3	150.67	151.00	-1	3,568	-0.03%
2022/10/28	4	141.63	5	140.00	139.00	-1	3,427	-0.03%
2022/10/27	1	140.50	0	0.00	147.00	1	3,392	0.03%
2022/10/25	2	143.75	1	141.00	140.00	1	3,459	0.03%
2022/10/24	1	154.50	2	159.01	150.50	-1	3,371	-0.03%
2022/10/21	3	147.84	2	147.00	146.00	1	3,305	0.03%
2022/10/20	1	145.50	1	147.55	153.00	0	3,310	0.00%
2022/10/19	7	151.79	6	149.00	148.50	1	3,323	0.03%
2022/10/18	0	0.00	1	152.47	152.50	-1	3,327	-0.03%
2022/10/17	3	142.83	3	144.83	149.00	0	3,405	0.00%
2022/10/13	3	140.50	3	137.50	137.50	0	3,573	0.00%
2022/10/12	2	142.50	2	146.50	145.50	0	3,562	0.00%
2022/10/11	3	148.18	9	146.78	146.00	-6	3,607	-0.17%
2022/10/07	1	158.50	1	157.50	157.00	0	3,625	0.00%
2022/10/06	1	161.50	1	161.00	161.00	0	3,655	0.00%
2022/10/05	1	161.00	0	0.00	158.50	1	3,665	0.03%
2022/10/04	1	160.00	1	159.50	158.50	0	3,686	0.00%
2022/10/03	1	153.50	1	152.00	153.00	0	3,673	0.00%
2022/09/30	1	152.50	0	0.00	153.00	1	3,686	0.03%
2022/09/29	1	145.50	6	149.83	147.00	-5	3,690	-0.14%
2022/09/28	3	151.33	4	145.88	146.00	-1	3,721	-0.03%
2022/09/27	0	0.00	3	150.83	155.00	-3	3,758	-0.08%
2022/09/26	5	155.60	6	151.00	149.00	-1	3,792	-0.03%
2022/09/23	3	164.00	3	161.83	161.50	0	3,850	0.00%
2022/09/22	3	164.83	2	168.00	166.50	1	3,904	0.03%
2022/09/21	6	167.75	1	169.00	168.50	5	3,906	0.13%
2022/09/20	1	171.00	1	172.50	169.00	0	3,926	0.00%
2022/09/19	1	169.50	1	169.50	168.50	0	3,966	0.00%
2022/09/16	1	173.00	1	171.00	170.50	0	3,991	0.00%
2022/09/15	2	176.25	2	178.00	175.50	0	4,028	0.00%
2022/09/14	3	169.17	3	171.17	174.50	0	4,052	0.00%
2022/09/13	7	176.43	5	178.50	176.50	2	4,056	0.05%
2022/09/12	2	176.75	11	177.09	175.00	-9	4,086	-0.22%
2022/09/07	3	171.67	0	0.00	171.00	3	4,104	0.07%
2022/09/06	5	185.40	4	178.00	178.50	1	4,071	0.02%
2022/09/05	14	194.75	71.1	192.55	190.00	-57.1	4,054	-1.41%
2022/09/02	3	204.34	9	203.73	201.00	-6	4,027	-0.15%
2022/09/01	21	212.14	16	209.25	205.50	5	3,975	0.13%
2022/08/31	1	194.50	1	197.50	204.00	0	3,791	0.00%
2022/08/30	1	197.00	1	196.50	196.50	0	3,878	0.00%
2022/08/29	8	195.25	4	196.13	196.00	4	3,916	0.10%
2022/08/26	10	207.95	3	204.18	205.00	7	3,956	0.18%
2022/08/25	5	212.50	17	208.59	208.00	-12	4,060	-0.30%
2022/08/19	32	210.34	2	209.25	206.00	30	4,237	0.71%
2022/08/18	1	204.50	18	209.66	209.00	-17	4,252	-0.40%
2022/08/17	2	206.75	1	206.50	206.50	1	4,228	0.02%
2022/08/16	1	205.00	1	205.00	205.00	0	4,264	0.00%
2022/08/15	34	207.29	5	207.30	210.00	29	4,273	0.68%
2022/08/12	10	198.05	12	200.66	200.00	-2	4,316	-0.05%
2022/08/11	1	190.00	8	189.81	190.00	-7	4,317	-0.16%
2022/08/10	1	186.99	2	187.50	183.00	-1	4,331	-0.02%
2022/08/08	7	189.00	7	190.86	189.50	0	4,566	0.00%
2022/08/05	4	194.50	8	195.44	193.00	-4	4,787	-0.08%
2022/08/04	1	187.00	1	187.50	191.50	0	4,911	0.00%
2022/08/03	4	191.88	2	193.25	189.00	2	4,892	0.04%
2022/08/02	3	194.00	3.5	192.36	190.50	-0.5	4,873	-0.01%
2022/08/01	5	206.80	1	203.00	204.00	4	4,837	0.08%
2022/07/29	0	0.00	29	203.43	201.00	-29	4,791	-0.61%
2022/07/28	1	201.50	1	207.50	198.00	0	4,824	0.00%
2022/07/27	5	202.00	5	203.00	202.00	0	4,829	0.00%
2022/07/26	7	206.57	1	200.00	199.50	6	4,878	0.12%
2022/07/22	6	219.33	2	223.01	213.00	4	4,860	0.08%
2022/07/21	3	216.00	2	216.25	219.00	1	4,805	0.02%
2022/07/20	12	218.75	2	216.75	212.50	10	4,748	0.21%
2022/07/19	2	204.27	0	0.00	203.00	2	4,654	0.04%
2022/07/18	41	211.49	4	213.25	207.50	37	4,662	0.79%
2022/07/15	1	198.12	0	0.00	206.00	1	4,587	0.02%
2022/07/14	2	202.50	7	195.50	201.50	-5	4,559	-0.11%
2022/07/13	1	197.00	0	0.00	194.50	1	4,542	0.02%
2022/07/12	5	190.10	0	0.00	191.00	5	4,551	0.11%
2022/07/11	1	200.50	1	202.50	200.50	0	4,544	0.00%
2022/07/07	2	193.25	8.3	197.96	199.00	-6.3	4,484	-0.14%
2022/07/06	4	193.50	2	192.75	190.50	2	4,453	0.04%
2022/07/05	0	0.00	5	208.50	198.00	-5	4,428	-0.11%
2022/07/04	8	197.44	11	200.18	198.00	-3	4,358	-0.07%
2022/07/01	7	207.00	27	210.54	192.50	-20	4,302	-0.46%
2022/06/30	3	214.50	15	209.43	209.00	-12	4,206	-0.29%
2022/06/29	3	223.83	4	225.24	227.00	-1	4,161	-0.02%
2022/06/28	3	226.52	1	222.00	227.00	2	4,153	0.05%
2022/06/27	0	234.50	35	227.93	232.50	-35	4,141	-0.84%
2022/06/24	12	223.50	9	223.83	221.00	3	4,098	0.07%
2022/06/23	9	220.22	33.1	220.56	219.50	-24.1	4,074	-0.59%
2022/06/22	7	220.50	20	221.25	216.50	-13	4,037	-0.32%
2022/06/21	3	233.00	3	235.16	233.00	0	3,991	0.00%
2022/06/20	0	0.00	1	241.50	235.00	-1	4,000	-0.02%
2022/06/17	5	256.00	32	257.75	255.50	-27	3,966	-0.68%
2022/06/16	1	277.00	4	279.25	257.00	-3	3,957	-0.08%
2022/06/14	0	0.00	30	270.80	271.50	-30	3,996	-0.75%
2022/06/13	30	280.00	0	0.00	274.00	30	4,007	0.75%
2022/06/10	2	299.75	1	297.53	296.50	1	4,041	0.02%
2022/06/09	2	302.75	3	302.83	302.00	-1	4,034	-0.02%
2022/06/08	36	312.86	4	307.63	307.00	32	4,028	0.79%
2022/06/07	32	301.92	2	302.25	302.00	30	3,963	0.76%
2022/06/06	4	296.50	4	305.00	297.50	0	3,947	0.00%
2022/06/02	14.1	316.71	2	310.50	303.50	12.1	3,947	0.31%
2022/06/01	2	300.00	3	312.00	321.50	-1	3,855	-0.03%
2022/05/31	6	287.50	0	0.00	292.50	6	3,784	0.16%
2022/05/30	22	288.77	15	288.30	291.50	7	3,790	0.18%
2022/05/27	2	279.25	2	278.00	278.50	0	3,785	0.00%
2022/05/26	24	271.50	1	267.00	270.00	23	3,826	0.60%
2022/05/25	0	0.00	8	269.50	273.00	-8	3,845	-0.21%
2022/05/24	24.1	273.80	0	0.00	264.50	24.1	3,919	0.61%
2022/05/23	8.2	279.39	22	282.11	277.50	-13.8	3,885	-0.36%
2022/05/20	21	279.64	15	281.80	278.50	6	3,894	0.15%
2022/05/19	26	273.25	26	273.90	276.00	0	3,797	0.00%
2022/05/18	8	276.75	10	271.90	270.00	-2	3,717	-0.05%
2022/05/17	2	269.25	3	271.17	274.50	-1	3,696	-0.03%
2022/05/16	13	285.00	4	277.38	265.50	9	3,666	0.25%
2022/05/13	22	281.95	11	282.91	284.00	11	3,560	0.31%
2022/05/12	9	279.17	11	273.80	283.00	-2	3,363	-0.06%
2022/05/11	7	252.43	1	254.00	257.50	6	3,242	0.19%
2022/05/10	7	247.50	0	0.00	250.00	7	3,270	0.21%
2022/05/09	15	242.73	0	0.00	241.00	15	3,308	0.45%
2022/05/06	5	244.50	16	247.44	244.00	-11	3,311	-0.33%
2022/05/05	2	262.00	7	270.36	261.00	-5	3,316	-0.15%
2022/05/03	11	263.50	1	265.00	264.50	10	3,295	0.30%
2022/04/29	5	251.50	0	0.00	251.00	5	3,295	0.15%
2022/04/28	1	246.00	1	247.50	247.00	0	3,425	0.00%
2022/04/27	6	242.00	14.1	233.84	242.00	-8.1	3,497	-0.23%
2022/04/25	0	0.00	1	255.00	251.50	-1	3,576	-0.03%
2022/04/20	5	277.00	1	275.00	277.50	4	3,613	0.11%
2022/04/18	5	272.00	1	275.50	274.50	4	3,637	0.11%
2022/04/12	1.1	289.88	7.1	289.68	285.00	-6	3,685	-0.16%
2022/04/11	0.2	294.42	2.1	296.76	285.50	-1.9	3,670	-0.05%
2022/04/07	0.1	312.00	0	0.00	306.00	0.1	3,643	0.00%
2022/04/06	6	317.50	0	0.00	319.00	6	3,636	0.16%
2022/04/01	0.3	315.00	11	306.91	321.00	-10.7	3,713	-0.29%
2022/03/28	0.1	319.00	0	0.00	319.50	0.1	3,812	0.00%
2022/03/25	6	332.08	5	340.30	330.00	1	3,875	0.03%
2022/03/23	1.1	345.45	0	0.00	335.00	1.1	3,921	0.03%
2022/03/22	1	337.50	7	338.36	335.50	-6	3,911	-0.15%
2022/03/21	6	333.00	0	0.00	334.00	6	3,934	0.15%
2022/03/17	16	331.56	11.1	335.79	335.00	4.9	3,950	0.12%
2022/03/16	11	315.27	1	315.50	315.00	10	3,908	0.26%
2022/03/15	0.2	312.68	6.1	316.32	304.00	-5.8	3,868	-0.15%
2022/03/14	1	336.00	9	335.83	333.00	-8	3,819	-0.21%
2022/03/11	1	338.50	0	0.00	337.00	1	3,851	0.03%
2022/03/10	3	346.50	3	343.50	348.00	0	3,898	0.00%
2022/03/09	1	337.00	13	335.77	335.00	-12	3,975	-0.30%
2022/03/08	1.2	339.04	16	339.56	338.00	-14.9	3,974	-0.37%
2022/03/07	6.2	345.94	1	352.00	345.50	5.2	3,956	0.13%
2022/03/04	14	371.71	2	371.00	372.50	12	3,946	0.30%
2022/03/03	5	380.50	1	381.50	374.50	4	4,001	0.10%
2022/03/02	13	376.69	10	374.00	377.00	3	4,005	0.07%
2022/03/01	21	382.95	2	382.25	392.00	19	4,088	0.46%
2022/02/25	0	0.00	1	352.50	362.00	-1	4,024	-0.02%
2022/02/24	4.1	364.51	19	357.66	343.50	-15	4,005	-0.37%
2022/02/23	0	0.00	25	378.26	377.00	-25	3,949	-0.63%
2022/02/22	3	378.68	14	378.36	376.00	-11	3,991	-0.28%
2022/02/18	2	392.00	3	386.33	392.00	-1	4,015	-0.02%
2022/02/17	6	402.25	10	390.00	390.00	-4	4,078	-0.10%
2022/02/16	1	404.50	1	404.00	401.50	0	4,137	0.00%
2022/02/15	20	394.63	10.1	392.74	395.00	10	4,200	0.24%
2022/02/14	8.1	376.97	2	380.25	377.50	6.1	4,226	0.14%
2022/02/11	1	390.50	112	390.96	391.00	-111	4,311	-2.57%	大賣/鉅額交易
2022/02/10	0	0.00	19	401.37	396.50	-19	4,501	-0.42%
2022/02/09	1	412.50	1	409.50	410.00	0	4,517	0.00%
2022/02/08	6	399.00	0.1	402.80	400.50	6	4,537	0.13%
2022/02/07	0	0.00	1.1	387.41	394.00	-1.1	4,614	-0.02%
2022/01/26	0	0.00	25	398.90	395.00	-25	4,811	-0.52%
2022/01/25	2	404.75	32	396.48	396.00	-30	4,972	-0.60%
2022/01/24	6	399.67	48	403.20	410.00	-42	5,086	-0.83%
2022/01/21	7.5	410.33	0	0.00	405.00	7.5	5,152	0.15%
2022/01/20	11	443.09	2.3	442.99	445.00	8.7	5,258	0.17%
2022/01/19	1.3	428.35	0	0.00	428.00	1.3	5,345	0.02%
2022/01/18	6.1	441.31	1	442.00	435.50	5.1	5,508	0.09%
2022/01/17	1	413.50	4	418.63	414.50	-3	5,637	-0.05%
2022/01/14	0	0.00	0	412.50	411.50	0	5,954	0.00%
2022/01/13	1	424.00	0	0.00	422.00	1	6,140	0.02%
2022/01/12	11	433.41	1	425.00	433.00	10	6,196	0.16%
2022/01/11	1.1	428.16	1	430.00	430.00	0.1	6,247	0.00%
2022/01/10	0	0.00	6	443.00	445.00	-6	6,396	-0.09%
2022/01/07	3	441.83	2.4	445.89	436.00	0.7	6,406	0.01%
2022/01/06	6.2	454.96	4	463.50	455.00	2.2	6,392	0.03%
2022/01/05	1	476.00	1	481.50	476.00	0	6,362	0.00%
2022/01/04	1.1	480.86	1	484.50	481.50	0.1	6,387	0.00%
2022/01/03	2	484.50	2	492.50	483.00	0	6,446	0.00%
2021/12/30	0.1	499.21	0	0.00	499.00	0.1	6,486	0.00%
2021/12/29	1	501.00	1	506.00	501.00	0	6,522	0.00%
2021/12/28	13	522.23	12	511.50	502.00	1	6,586	0.02%
2021/12/24	7	495.29	2	495.25	496.00	5	6,566	0.08%
2021/12/23	3	502.33	3	497.51	499.00	0	6,585	0.00%
2021/12/22	0	493.50	0	0.00	487.00	0	6,636	0.00%
2021/12/21	4	491.10	4	486.13	490.50	0	6,667	0.00%
2021/12/20	0	485.00	0	0.00	471.00	0	6,630	0.00%
2021/12/17	7	480.50	2	485.75	480.50	5	6,627	0.08%
2021/12/15	0	493.50	1	486.00	493.00	-1	6,624	-0.01%
2021/12/14	1	483.02	0	0.00	481.00	1	6,610	0.02%
2021/12/13	1	510.98	1	503.00	503.00	0	6,625	0.00%
2021/12/10	2	505.51	2	508.00	513.00	0	6,655	0.00%
2021/12/09	1	509.00	0	0.00	510.00	1	6,733	0.01%
2021/12/08	2	515.50	1	523.00	514.00	1	6,765	0.01%
2021/12/07	0.3	517.26	1	527.00	513.00	-0.7	6,754	-0.01%
2021/12/06	2	532.52	1	540.00	530.00	1	6,728	0.02%
2021/12/03	2	531.53	2.1	531.03	546.00	-0.1	6,669	0.00%
2021/12/02	3	517.67	2	516.00	511.00	1	6,555	0.02%
2021/12/01	12.1	516.77	2	517.51	520.00	10	6,539	0.15%
2021/11/30	3	505.00	0	0.00	507.00	3	6,554	0.05%
2021/11/29	3.1	496.05	3	491.83	511.00	0.1	6,550	0.00%
2021/11/26	7	498.00	6	496.75	492.00	1	6,532	0.02%
2021/11/25	4.1	499.08	9	498.61	500.00	-4.9	6,510	-0.08%
2021/11/24	7	512.14	3	516.67	512.00	4	6,396	0.06%
2021/11/23	4	517.50	5	522.40	515.00	-1	6,404	-0.02%
2021/11/22	7	514.72	7	517.14	512.00	0	6,408	0.00%
2021/11/19	6	530.50	2	533.00	520.00	4	6,369	0.06%
2021/11/18	4.2	544.48	3	537.00	537.00	1.2	6,323	0.02%
2021/11/17	1	537.88	5	530.00	532.00	-4	6,279	-0.06%
2021/11/16	4	541.26	3	557.33	539.00	1	6,234	0.02%
2021/11/15	2	559.98	1.1	570.00	553.00	0.9	6,192	0.01%
2021/11/12	4	557.24	6.1	553.81	550.00	-2.1	6,132	-0.03%
2021/11/11	1.1	545.33	2	554.50	538.00	-1	6,053	-0.02%
2021/11/10	4.1	531.25	2	538.50	535.00	2.1	5,973	0.03%
2021/11/09	1.1	555.29	7.2	538.52	547.00	-6.1	5,878	-0.10%
2021/11/08	3	513.00	1	519.00	513.00	2	5,742	0.03%
2021/11/05	5.1	515.02	3	519.00	510.00	2.1	5,728	0.04%
2021/11/04	6	540.47	8.1	533.09	516.00	-2	5,737	-0.04%
2021/11/03	7.1	535.32	5	530.02	540.00	2.1	5,727	0.04%
2021/11/02	5.1	587.63	2.1	584.12	575.00	3.1	5,537	0.06%
2021/11/01	2	580.00	9	582.44	591.00	-7	5,400	-0.13%
2021/10/29	6.1	533.37	3.7	538.92	538.00	2.4	5,328	0.05%
2021/10/28	7	547.29	4	547.75	544.00	3	5,205	0.06%
2021/10/27	10.7	526.00	1.2	527.94	532.00	9.4	4,986	0.19%
2021/10/26	12	494.34	0.7	502.00	484.50	11.3	4,843	0.23%
2021/10/25	2.1	502.80	3.2	501.59	504.00	-1.1	4,700	-0.02%
2021/10/22	8.3	461.56	5	466.20	485.00	3.3	4,543	0.07%
2021/10/21	73.7	428.98	1	444.98	445.50	72.7	4,271	1.70%
2021/10/20	1	398.70	9	402.00	405.00	-8	4,118	-0.19%
2021/10/19	10	387.25	6.1	390.54	391.50	3.9	4,153	0.09%
2021/10/18	15	383.81	0	0.00	377.50	15	4,151	0.36%
2021/10/06	6	765.67	0	0.00	750.00	6	4,104	0.15%
2021/10/05	10	725.51	0	0.00	736.00	10	4,111	0.24%
2021/10/04	0	0.00	0	769.00	707.00	0	4,085	0.00%
2021/10/01	0	751.00	0	0.00	745.00	0	4,049	0.00%
2021/09/30	1	738.00	7	738.57	766.00	-6	4,011	-0.15%
2021/09/29	2	740.00	14.2	755.62	733.00	-12.2	3,958	-0.31%
2021/09/28	0	0.00	7	792.43	804.00	-7	3,923	-0.18%
2021/09/27	18	785.16	7	763.71	791.00	11	3,890	0.28%
2021/09/24	25	768.36	5	761.00	754.00	20	3,817	0.52%
2021/09/23	1	770.00	1	763.00	761.00	0	3,792	0.00%
2021/09/17	5	750.00	5	729.00	758.00	0	3,732	0.00%
2021/09/16	6	715.00	1	688.63	718.00	5	3,622	0.14%
2021/09/15	14	686.64	3	684.33	692.00	11	3,558	0.31%
2021/09/14	1	688.06	5	679.00	679.00	-4	3,558	-0.11%
2021/09/13	2	674.00	2	680.50	672.00	0	3,550	0.00%
2021/09/10	4	688.00	5	691.80	686.00	-1	3,551	-0.03%
2021/09/09	4	674.75	4	671.25	680.00	0	3,528	0.00%
2021/09/08	7	666.71	2	674.98	671.00	5	3,512	0.14%
2021/09/07	9	668.67	3	671.99	663.00	6	3,469	0.17%
2021/09/06	4	668.22	4	677.03	687.00	0	3,473	0.00%
2021/09/03	0	653.00	0	0.00	676.00	0	3,424	0.00%
2021/09/01	6	636.00	7	635.57	632.00	-1	3,427	-0.03%
2021/08/30	1	619.00	0	0.00	604.00	1	3,431	0.03%
2021/08/27	2	613.53	1	612.00	610.00	1	3,449	0.03%
2021/08/26	8	629.38	7	632.43	620.00	1	3,461	0.03%
2021/08/25	2.1	623.94	9	618.29	624.00	-7	3,425	-0.20%
2021/08/24	9	593.89	0	0.00	606.00	9	3,396	0.26%
2021/08/23	1	611.00	2	609.50	617.00	-1	3,386	-0.03%
2021/08/20	3	588.67	2	593.50	586.00	1	3,370	0.03%
2021/08/19	2	582.00	0	0.00	581.00	2	3,359	0.06%
2021/08/18	2	621.00	1	623.00	632.00	1	3,387	0.03%
2021/08/16	3	620.00	0	0.00	608.00	3	3,472	0.09%
2021/08/13	6	650.50	2	640.50	634.00	4	3,523	0.11%
2021/08/11	0	664.00	3	688.00	653.00	-3	3,633	-0.08%
2021/08/10	1	719.00	21	712.52	700.00	-20	3,653	-0.55%
2021/08/09	5	743.20	5	738.40	719.00	0	3,692	0.00%
2021/08/06	8	744.88	2	746.50	740.00	6	3,707	0.16%
2021/08/05	2.1	744.63	2	740.50	756.00	0.1	3,775	0.00%
2021/08/04	2.2	774.32	14	748.64	743.00	-11.8	3,898	-0.30%
2021/08/03	12	788.50	7	787.43	794.00	5	3,848	0.13%
2021/08/02	8	781.63	4	771.00	778.00	4	3,836	0.10%
2021/07/30	5	739.40	4	747.00	730.00	1	3,795	0.03%
2021/07/29	1	668.00	3	685.33	715.00	-2	3,754	-0.05%
2021/07/28	2	682.00	1.2	695.00	650.00	0.8	3,760	0.02%
2021/07/27	8.1	733.68	4.2	734.19	709.00	3.9	3,771	0.10%
2021/07/26	2	732.50	6	721.00	715.00	-4	3,744	-0.11%
2021/07/23	4	717.00	14	717.14	713.00	-10	3,842	-0.26%
2021/07/22	3.1	723.68	3	731.33	723.00	0.1	3,839	0.00%
2021/07/21	2	722.00	2	728.50	716.00	0	3,835	0.00%
2021/07/20	2	761.50	8	715.38	708.00	-6	3,804	-0.16%
2021/07/19	10	769.50	6.1	778.97	773.00	4	3,759	0.11%
2021/07/16	9	768.11	7	766.86	754.00	2	3,760	0.05%
2021/07/15	7	739.29	1	779.00	768.00	6	3,722	0.16%
2021/07/14	11.1	724.66	1	737.98	740.00	10	3,656	0.27%
2021/07/13	14.2	725.25	5	736.58	739.00	9.2	3,640	0.25%
2021/07/12	3	650.67	3	619.33	672.00	0	3,544	0.00%
2021/07/08	0	0.00	15	642.00	630.00	-15	3,561	-0.42%
2021/07/07	0	0.00	1	650.00	631.00	-1	3,607	-0.03%
2021/07/02	1	614.00	1	625.00	632.00	0	3,784	0.00%
2021/06/29	2	644.50	2	624.00	624.00	0	3,955	0.00%
2021/06/28	4	617.50	5	619.60	639.00	-1	4,023	-0.02%
2021/06/25	4	630.75	4	622.50	620.00	0	4,110	0.00%
2021/06/24	1	632.00	1	634.00	632.00	0	4,301	0.00%
2021/06/21	0	0.00	7	657.86	651.00	-7	4,574	-0.15%
2021/06/18	2	681.00	2	679.00	671.00	0	4,639	0.00%
2021/06/17	3	676.00	0	0.00	675.00	3	4,711	0.06%
2021/06/16	1	669.00	1	676.00	668.00	0	4,814	0.00%
2021/06/15	8	687.75	4	676.00	694.00	4	4,953	0.08%
2021/06/11	15	666.07	4	663.75	658.00	11	5,107	0.22%
2021/06/10	1	658.00	1	668.00	663.00	0	5,129	0.00%
2021/06/09	4	658.75	3	668.33	650.00	1	5,196	0.02%
2021/06/08	1	669.00	1	686.00	670.00	0	5,289	0.00%
2021/06/07	1	694.00	0	0.00	695.00	1	5,344	0.02%
2021/06/03	2	720.00	9	702.89	720.00	-7	5,445	-0.13%
2021/06/02	0	0.00	1	687.00	693.00	-1	5,515	-0.02%
2021/06/01	0	0.00	10	730.60	713.00	-10	5,559	-0.18%
2021/05/31	5	730.60	0	0.00	716.00	5	5,591	0.09%
2021/05/28	11	705.36	2	703.00	695.00	9	5,615	0.16%
2021/05/27	4	687.00	0	0.00	698.00	4	5,669	0.07%
2021/05/26	1	696.00	8	699.50	696.00	-7	5,707	-0.12%
2021/05/25	8	660.88	12	670.75	690.00	-4	5,688	-0.07%
2021/05/24	14	613.14	3	604.08	634.00	11	5,642	0.19%
2021/05/21	9	609.44	5	603.80	603.00	4	5,628	0.07%
2021/05/20	5	578.00	1	574.00	588.00	4	5,626	0.07%
2021/05/19	3	565.33	3	567.33	575.00	0	5,660	0.00%
2021/05/18	1	539.00	1	547.00	569.00	0	5,717	0.00%
2021/05/17	5	544.40	6	528.83	518.00	-1	5,778	-0.02%
2021/05/14	7	600.00	6	598.67	573.00	1	5,769	0.02%
2021/05/13	10	608.10	10	617.10	592.00	0	5,787	0.00%
2021/05/12	9	594.78	9	609.00	626.00	0	5,816	0.00%
2021/05/11	2	629.00	1	634.00	600.00	1	5,804	0.02%
2021/05/10	7	652.00	2	658.00	664.00	5	5,907	0.08%
2021/05/07	7	632.71	8	632.13	656.00	-1	6,009	-0.02%
2021/05/06	5	613.80	6	627.50	609.00	-1	6,149	-0.02%
2021/05/05	8	623.50	9	629.89	614.00	-1	6,228	-0.02%
2021/05/04	5	647.00	5	652.80	639.00	0	6,308	0.00%
2021/05/03	1	709.00	0	0.00	699.00	1	6,363	0.02%
2021/04/29	3	797.67	16	784.69	776.00	-13	6,483	-0.20%
2021/04/28	10	749.50	0	0.00	752.00	10	6,534	0.15%
2021/04/26	6	746.67	0	0.00	735.00	6	6,656	0.09%
2021/04/23	1	742.00	1	735.00	747.00	0	6,723	0.00%
2021/04/22	4	748.25	2	750.04	726.00	2	6,844	0.03%
2021/04/21	0	0.00	1	720.00	725.00	-1	6,931	-0.01%
2021/04/20	4	722.25	1	730.00	715.00	3	6,989	0.04%
2021/04/19	3	722.32	6	707.33	721.00	-3	7,033	-0.04%
2021/04/16	5	750.80	3	731.67	731.00	2	7,048	0.03%
2021/04/15	0	0.00	7	762.86	750.00	-7	7,108	-0.10%
2021/04/14	7	731.43	1	720.00	756.00	6	7,234	0.08%
2021/04/13	2	777.15	7	785.71	736.00	-5	7,384	-0.07%
2021/04/12	1	750.20	6	738.67	750.00	-5	7,378	-0.07%
2021/04/09	0.1	832.64	10	807.60	792.00	-9.9	7,328	-0.13%
2021/04/08	2	876.00	2	880.00	880.00	0	7,242	0.00%
2021/04/06	2	923.00	2	904.00	886.00	0	7,193	0.00%
2021/04/01	0	0.00	11	884.37	879.00	-11	7,169	-0.15%
2021/03/31	4	886.75	8	882.63	870.00	-4	7,138	-0.06%
2021/03/30	5	910.00	12	913.08	905.00	-7	7,063	-0.10%
2021/03/29	27	878.40	12	873.00	889.00	15	6,964	0.22%
2021/03/26	6	838.50	2	847.50	872.00	4	6,769	0.06%
2021/03/25	7	779.43	1	792.00	793.00	6	6,581	0.09%
2021/03/24	8	772.75	3	768.34	777.00	5	6,527	0.08%
2021/03/23	3.1	771.56	3	772.00	774.00	0.1	6,484	0.00%
2021/03/22	6	776.83	2	789.50	766.00	4	6,448	0.06%
2021/03/19	2	787.50	15	786.33	780.00	-13	6,378	-0.20%
2021/03/18	9	849.98	6	841.47	818.00	3	6,278	0.05%
2021/03/17	2	797.00	8.1	805.02	847.00	-6.1	6,144	-0.10%
2021/03/15	1	791.00	2	785.55	778.00	-1	5,936	-0.02%
2021/03/12	6	772.00	0	772.00	781.00	6	5,865	0.10%
2021/03/11	0	0.00	0	743.00	743.00	0	5,754	0.00%
2021/03/10	7	684.29	0	685.00	676.00	7	5,705	0.12%
2021/03/09	8	667.00	2	661.50	673.00	6	5,667	0.11%
2021/03/08	6	657.00	0	0.00	654.00	6	5,646	0.11%
2021/03/05	3	648.67	3	638.00	653.00	0	5,621	0.00%
2021/03/03	2	633.12	2	643.50	648.00	0	5,672	0.00%
2021/03/02	2	648.77	3	688.33	646.00	-1	5,630	-0.02%
2021/02/26	1	682.88	11	678.36	662.00	-10	5,618	-0.18%
2021/02/25	2	721.00	3	722.67	704.00	-1	5,615	-0.02%
2021/02/24	1	716.00	0	0.00	707.00	1	5,727	0.02%
2021/02/23	0	0.00	3	743.33	742.00	-3	5,844	-0.05%
2021/02/22	1	767.00	1	765.00	760.00	0	5,942	0.00%
2021/02/19	0	765.00	12	761.25	750.00	-12	5,908	-0.20%
2021/02/18	3	764.00	7	765.14	770.00	-4	5,889	-0.07%
2021/02/17	8	703.63	2	736.00	747.00	6	5,819	0.10%
2021/02/05	5	701.00	2	702.00	686.00	3	5,745	0.05%
2021/02/04	15	688.20	10	691.10	694.00	5	5,759	0.09%
2021/02/03	7	692.57	26	676.46	694.00	-19	5,733	-0.33%
2021/02/02	9	696.89	2	678.50	698.00	7	5,688	0.12%
2021/02/01	6	656.33	11	670.90	658.00	-5	5,639	-0.09%
2021/01/29	10	698.20	10	702.70	669.00	0	5,574	0.00%
2021/01/28	10	720.10	4	716.25	681.00	6	5,451	0.11%
2021/01/27	8	718.00	17	681.41	724.00	-9	5,249	-0.17%
2021/01/26	8	682.50	2	682.00	659.00	6	5,115	0.12%
2021/01/25	6	724.50	5	723.00	703.00	1	4,995	0.02%
2021/01/22	4.1	737.04	6	749.17	750.00	-2	4,872	-0.04%
2021/01/21	8	636.00	11	650.27	682.00	-3	4,712	-0.06%
2021/01/20	5	610.20	3	606.00	620.00	2	4,559	0.04%
2021/01/19	10	629.90	6	638.33	625.00	4	4,498	0.09%
2021/01/18	7	619.29	6	617.50	629.00	1	4,433	0.02%
2021/01/15	10	629.00	13	625.38	612.00	-3	4,334	-0.07%
2021/01/14	8	613.00	1	641.00	638.00	7	4,174	0.17%
2021/01/13	1	551.00	3	564.00	583.00	-2	4,006	-0.05%
2021/01/12	10	533.20	3	534.00	530.00	7	3,913	0.18%
2021/01/11	5	517.00	0	0.00	530.00	5	3,853	0.13%
2021/01/08	1	530.00	2	517.50	497.50	-1	3,790	-0.03%
2021/01/07	10	496.81	11	487.50	495.00	-1	3,705	-0.03%
2021/01/06	6	456.67	4	466.75	479.50	2	3,575	0.06%
2021/01/05	5	439.00	0	0.00	437.00	5	3,391	0.15%
2021/01/04	0	0.00	11	437.36	432.00	-11	3,375	-0.33%
2020/12/29	1	421.50	0	0.00	424.00	1	3,400	0.03%
2020/12/28	2	427.75	3	426.67	427.50	-1	3,397	-0.03%
2020/12/23	0	0.00	6	390.33	399.50	-6	3,389	-0.18%
2020/12/18	0	0.00	3	404.00	390.50	-3	3,574	-0.08%
2020/12/17	1	404.50	1	397.50	397.50	0	3,627	0.00%
2020/12/16	1	408.00	1	407.50	407.50	0	3,731	0.00%
2020/12/14	1	411.00	0	0.00	397.50	1	3,829	0.03%
2020/12/11	4	418.00	1	419.50	409.00	3	3,941	0.08%
2020/12/10	3	420.00	0	0.00	420.00	3	3,969	0.08%
2020/12/09	2	437.50	1	433.00	425.00	1	4,058	0.02%
2020/12/08	1	416.00	0	0.00	430.00	1	4,043	0.02%
2020/12/03	1	430.00	0	0.00	416.00	1	4,058	0.02%
2020/12/01	2	436.50	12	426.79	426.00	-10	4,052	-0.25%
2020/11/30	8	445.50	5	447.50	456.00	3	4,005	0.07%
2020/11/27	0	0.00	1	432.50	436.00	-1	3,909	-0.03%
2020/11/26	4	423.88	2	413.75	423.50	2	3,889	0.05%
2020/11/23	9	446.50	7	443.71	430.50	2	3,863	0.05%
2020/11/20	9	419.83	4	418.25	430.00	5	3,732	0.13%
2020/11/19	9	394.28	3	386.67	392.50	6	3,611	0.17%
2020/11/18	0	0.00	2	370.00	370.50	-2	3,550	-0.06%
2020/11/17	0	0.00	16	369.50	358.00	-16	3,563	-0.45%
2020/11/16	20	367.58	3	373.83	371.50	17	3,583	0.47%
2020/11/13	0	0.00	1	355.00	356.50	-1	3,617	-0.03%
2020/11/12	11	357.00	2	355.00	345.00	9	3,616	0.25%
2020/11/11	3	342.33	2	344.00	340.50	1	3,598	0.03%
2020/11/09	2	344.00	2	348.00	358.50	0	3,548	0.00%
2020/11/06	3	333.33	3	332.50	326.00	0	3,483	0.00%
2020/11/05	2	319.50	9	315.22	315.00	-7	3,456	-0.20%
2020/11/03	1	303.00	1	303.50	303.50	0	3,479	0.00%
2020/11/02	2	301.25	2	298.50	298.50	0	3,539	0.00%
2020/10/30	0	0.00	1	303.00	301.00	-1	3,570	-0.03%
2020/10/29	1	300.00	1	307.50	310.50	0	3,620	0.00%
2020/10/28	2	307.50	2	307.26	304.00	0	3,671	0.00%
2020/10/27	0	295.00	5	290.70	314.50	-5	3,754	-0.13%
2020/10/26	1	312.50	1	303.00	303.00	0	3,855	0.00%
2020/10/23	2	314.00	2	317.00	317.00	0	3,915	0.00%
2020/10/22	2	315.00	6	314.92	312.00	-4	3,971	-0.10%
2020/10/21	1	317.50	1	315.50	315.50	0	4,024	0.00%
2020/10/20	2	314.75	1	315.50	315.50	1	4,069	0.02%
2020/10/19	21	314.83	7	311.29	317.50	14	4,122	0.34%
2020/10/16	4	316.88	3	310.67	310.00	1	4,180	0.02%
2020/10/15	4	321.50	4	323.50	323.00	0	4,264	0.00%
2020/10/14	2	330.00	2	335.50	324.00	0	4,365	0.00%
2020/10/13	3	329.33	2	326.25	330.00	1	4,424	0.02%
2020/10/08	0	0.00	1	352.50	337.50	-1	4,608	-0.02%
2020/09/30	2	318.00	2	325.50	329.00	0	4,711	0.00%
2020/09/29	1	327.50	4	329.00	321.50	-3	4,685	-0.06%
2020/09/28	6	330.42	10	332.80	327.00	-4	4,649	-0.09%
2020/09/25	3	344.50	2	345.75	333.50	1	4,594	0.02%
2020/09/24	4	348.00	35	350.93	342.00	-31	4,515	-0.69%
2020/09/23	3	363.50	6	368.25	360.00	-3	4,459	-0.07%
2020/09/22	4	375.13	2	357.00	357.00	2	4,378	0.05%
2020/09/21	12	387.08	12	388.17	385.00	0	4,312	0.00%
2020/09/18	14	367.11	5	364.10	375.00	9	4,200	0.21%
2020/09/17	6	356.75	12	360.79	354.50	-6	4,108	-0.15%
2020/09/16	7	359.79	2	355.75	354.00	5	4,166	0.12%
2020/09/15	3	352.17	1	342.50	342.50	2	4,139	0.05%
2020/09/14	9	350.39	3	352.83	352.00	6	4,083	0.15%
2020/09/11	6	317.00	9	323.78	326.00	-3	3,975	-0.08%
2020/09/10	2	323.00	1	315.00	315.00	1	3,934	0.03%
2020/09/09	6	318.67	1	320.50	325.00	5	3,892	0.13%
2020/09/08	11	323.50	4	322.00	317.00	7	3,867	0.18%
2020/09/07	8	313.31	18	324.61	312.00	-10	3,822	-0.26%
2020/09/04	4	314.38	4	316.50	323.50	0	3,791	0.00%
2020/09/03	11	318.77	6	319.17	316.00	5	3,744	0.13%
2020/09/02	2	323.50	2	314.00	314.00	0	3,715	0.00%
2020/09/01	10	322.25	5	319.00	320.00	5	3,701	0.14%
2020/08/31	7	316.86	10	319.65	316.00	-3	3,770	-0.08%
2020/08/28	9	316.06	3	326.00	324.50	6	3,975	0.15%
2020/08/27	1	323.00	7	316.29	308.00	-6	4,101	-0.15%
2020/08/26	5	324.00	4	323.25	321.50	1	4,095	0.02%
2020/08/25	4	324.88	11	322.14	329.50	-7	4,121	-0.17%
2020/08/24	7	341.43	1	337.50	336.00	6	4,121	0.15%
2020/08/21	5	306.10	9	309.33	326.00	-4	4,064	-0.10%
2020/08/20	4	299.75	1	296.50	296.50	3	4,046	0.07%
2020/08/19	9	322.06	12	317.29	327.50	-3	3,998	-0.08%
2020/08/18	10	339.85	10	341.75	332.00	0	3,930	0.00%
2020/08/17	18	382.81	3	376.00	368.50	15	3,923	0.38%
2020/08/14	7	383.93	11	379.91	396.00	-4	3,926	-0.10%
2020/08/13	7	388.21	13	395.23	390.00	-6	3,901	-0.15%
2020/08/12	4	389.13	13	395.54	385.50	-9	3,925	-0.23%
2020/08/11	5	414.80	23	397.78	392.00	-18	3,918	-0.46%
2020/08/10	7	448.21	2	436.50	436.50	5	3,890	0.13%
2020/08/07	11	451.27	1	452.50	442.50	10	3,908	0.26%
2020/08/06	18	475.53	4	480.88	452.50	14	3,889	0.36%
2020/08/05	2	443.25	10	447.15	451.00	-8	3,848	-0.21%
2020/08/04	7	439.14	14	443.71	436.50	-7	3,860	-0.18%
2020/08/03	3	440.67	2	434.00	434.00	1	3,870	0.03%
2020/07/31	3	449.50	9	449.11	444.50	-6	3,846	-0.16%
2020/07/30	23	435.98	4	444.88	436.50	19	3,767	0.50%
2020/07/29	5	377.90	7	387.00	410.50	-2	3,650	-0.05%
2020/07/28	10	399.25	13	384.42	373.50	-3	3,960	-0.08%
2020/07/27	2	410.50	11	411.73	409.00	-9	4,160	-0.22%
2020/07/24	4	397.00	4	403.00	405.00	0	4,314	0.00%
2020/07/23	5	425.00	1	430.00	421.50	4	4,535	0.09%
2020/07/22	6	420.83	6	421.83	426.50	0	4,728	0.00%
2020/07/21	21	405.79	1	412.00	409.00	20	4,850	0.41%
2020/07/20	13	359.58	7	382.29	383.00	6	4,981	0.12%
2020/07/17	5	388.00	15	395.30	372.50	-10	5,000	-0.20%
2020/07/16	15	398.47	4	394.38	413.50	11	4,993	0.22%
2020/07/15	9	424.50	16	423.28	394.50	-7	4,923	-0.14%
2020/07/14	12	479.67	7	441.14	436.50	5	4,931	0.10%
2020/07/13	11	417.36	11	469.91	485.00	0	4,890	0.00%
2020/07/10	3	442.83	23	450.57	441.00	-20	4,899	-0.41%
2020/07/09	0	0.00	6	490.00	490.00	-6	4,924	-0.12%
2020/07/08	0	0.00	5	489.30	490.00	-5	5,021	-0.10%
2020/07/06	0	0.00	6	530.00	550.00	-6	5,140	-0.12%
2020/07/02	0	0.00	26	453.69	462.00	-26	5,296	-0.49%
2020/06/30	1	404.50	15	404.50	404.50	-14	5,367	-0.26%
2020/06/24	0	0.00	3	498.50	498.50	-3	5,415	-0.06%
2020/06/23	6	453.25	2	452.50	453.50	4	5,529	0.07%
2020/06/22	7	383.07	2	388.25	412.50	5	5,502	0.09%
2020/06/12	0	0.00	20	282.00	298.00	-20	5,710	-0.35%
2020/06/10	10	285.00	0	0.00	291.00	10	5,875	0.17%
2020/06/09	10	289.00	0	0.00	284.00	10	5,953	0.17%
2020/06/05	9	272.89	3	274.67	271.50	6	6,129	0.10%
2020/06/04	1	287.00	1	295.00	286.50	0	6,105	0.00%
2020/06/03	20	262.18	6	268.25	273.50	14	5,949	0.24%
2020/06/02	1	238.00	0	0.00	249.00	1	5,800	0.02%
2020/06/01	1	219.50	9	210.78	226.50	-8	5,834	-0.14%
2020/05/29	15	209.00	0	0.00	206.00	15	5,830	0.26%
2020/05/28	10	206.25	0	0.00	215.00	10	5,847	0.17%
2020/05/27	15	208.17	18	210.14	205.50	-3	5,907	-0.05%
2020/05/26	1	212.00	0	0.00	207.00	1	5,975	0.02%
2020/05/25	0	0.00	11	212.82	214.00	-11	6,207	-0.18%
2020/05/22	2	214.00	2	216.75	207.00	0	6,265	0.00%
2020/05/21	4	215.75	8	216.00	215.00	-4	6,264	-0.06%
2020/05/20	9	218.78	5	217.50	216.50	4	6,313	0.06%
2020/05/19	10	225.00	12	222.38	216.00	-2	6,431	-0.03%
2020/05/18	34	226.71	12	239.83	223.00	22	6,386	0.34%
2020/05/15	10	231.00	12	234.25	238.00	-2	6,413	-0.03%
2020/05/14	12	224.58	5	227.00	226.00	7	6,430	0.11%
2020/05/12	7	208.79	0	0.00	212.00	7	6,472	0.11%
2020/05/11	12	194.33	16	198.63	207.50	-4	6,477	-0.06%
2020/05/08	2	215.00	14	232.79	197.00	-12	6,490	-0.18%
2020/05/06	14	198.71	4	199.50	199.00	10	6,513	0.15%
2020/05/05	6	192.67	10	201.20	194.00	-4	6,543	-0.06%
2020/05/04	11	195.55	11	195.86	195.00	0	6,577	0.00%
2020/04/30	9	187.22	18	185.72	195.00	-9	6,222	-0.14%
2020/04/29	12	174.00	10	168.15	177.50	2	6,001	0.03%
2020/04/28	34	165.41	32	165.72	167.50	2	5,858	0.03%
2020/04/27	8	152.25	28	148.61	159.50	-20	5,622	-0.36%
2020/04/24	40	140.85	23	136.61	145.00	17	5,461	0.31%
2020/04/23	31	130.55	25	131.08	134.00	6	5,351	0.11%
2020/04/22	13	121.69	1	124.00	129.50	12	5,160	0.23%
2020/04/21	1	125.00	13	124.15	118.00	-12	5,121	-0.23%
2020/04/17	21	122.86	9	123.50	126.00	12	5,033	0.24%
2020/04/10	2	100.15	6	101.00	97.70	-4	4,690	-0.09%
2020/04/09	1	103.50	8	101.49	97.50	-7	4,661	-0.15%
2020/04/08	14	99.58	5	95.62	101.50	9	4,632	0.19%
2020/04/07	2	94.20	0	0.00	92.60	2	4,535	0.04%
2020/04/06	10	90.37	2	92.00	93.00	8	4,479	0.18%
2020/04/01	5	87.40	5	87.60	87.80	0	4,448	0.00%
2020/03/31	5	87.78	13	87.46	87.50	-8	4,429	-0.18%
2020/03/30	9	85.48	2	85.15	86.20	7	4,410	0.16%
2020/03/27	6	92.13	9	93.93	87.50	-3	4,383	-0.07%
2020/03/26	11	93.39	16	90.57	95.50	-5	4,267	-0.12%
2020/03/19	0	0.00	16	76.18	74.20	-16	4,055	-0.39%
2020/03/18	4	83.23	4	85.13	82.40	0	4,028	0.00%
2020/03/17	1	84.00	34	86.79	83.10	-33	3,969	-0.83%
2020/03/16	5	98.30	5	98.70	90.10	0	3,909	0.00%
2020/03/13	12	97.20	32	97.59	98.20	-20	3,824	-0.52%
2020/03/12	1	107.00	13	110.42	107.00	-12	3,756	-0.32%
2020/03/11	11	127.32	1	127.00	118.00	10	3,677	0.27%
2020/03/10	12	125.92	6	126.50	131.00	6	3,706	0.16%
2020/03/09	2	124.25	21	123.71	124.50	-19	3,694	-0.51%
2020/03/06	9	136.78	1	138.00	136.00	8	3,655	0.22%
2020/03/05	5	133.50	8	132.50	135.00	-3	3,624	-0.08%
2020/03/04	10	126.80	13	126.69	126.50	-3	3,567	-0.08%
2020/03/03	0	0.00	10	133.50	133.00	-10	3,506	-0.29%
2020/02/27	11	135.41	1	129.00	126.50	10	3,322	0.30%
2020/02/26	29	142.47	6	137.50	137.50	23	3,207	0.72%
2020/02/25	41	127.65	3	130.50	138.00	38	2,929	1.30%
2020/02/24	22	123.45	0	0.00	125.50	22	2,808	0.78%
2020/02/21	1	125.00	5	126.40	126.50	-4	2,754	-0.15%
2020/02/20	6	121.50	12	122.88	123.00	-6	2,624	-0.23%
2020/02/18	0	0.00	10	117.75	115.00	-10	2,434	-0.41%
2020/02/17	7	115.86	0	0.00	115.50	7	2,364	0.30%
2020/02/14	0	0.00	10	107.00	115.50	-10	2,307	-0.43%
2020/02/13	10	105.50	0	0.00	105.50	10	2,239	0.45%
2020/02/12	20	103.50	0	0.00	104.00	20	2,185	0.92%
2020/02/11	1	100.00	1	100.50	103.00	0	2,146	0.00%
2020/02/10	1	100.50	0	0.00	100.50	1	2,069	0.05%
2020/01/20	0	0.00	1	120.00	122.00	-1	1,545	-0.06%
2020/01/16	0	0.00	10	105.00	108.00	-10	1,328	-0.75%
2020/01/15	0	0.00	2	100.90	98.50	-2	1,270	-0.16%
2020/01/13	0	0.00	1	90.30	89.80	-1	1,103	-0.09%
2020/01/10	0	0.00	4	88.70	89.00	-4	1,090	-0.37%
2020/01/08	1	86.90	1	85.70	87.00	0	1,002	0.00%
2019/12/23	2	84.00	0	0.00	82.00	2	747	0.27%
2019/12/16	0	0.00	1	85.00	84.80	-1	633	-0.16%
2019/12/10	0	0.00	1	78.80	79.40	-1	545	-0.18%
2019/12/06	2	80.60	0	0.00	79.50	2	504	0.40%
2019/12/05	2	70.50	2	66.40	75.10	0	469	0.00%
2019/12/04	7	68.27	7	67.86	68.30	0	351	0.00%
2019/09/26	2	46.70	2	46.75	46.50	0	131	0.00%
2019/09/24	2	48.00	2	49.00	47.00	0	125	0.00%
2019/08/20	1	44.05	1	43.90	43.00	0	86	0.00%
2019/02/27	0	0.00	1	47.95	47.95	-1	282	-0.35%
2019/02/21	1	48.40	0	0.00	48.40	1	282	0.35%
2019/01/17	0	0.00	0.3	49.50	49.50	-0.3	188	-0.16%
2018/10/11	0	0.00	0.1	42.90	42.90	-0.1	238	-0.04%
2018/10/04	0.3	51.10	0	0.00	51.10	0.3	214	0.14%
2018/09/25	0	0.00	2	57.60	58.50	-2	200	-1.00%
2018/09/04	2	67.05	0	0.00	67.50	2	185	1.08%
2018/04/16	0	0.00	15	89.15	88.00	-15	1,494	-1.00%
2018/04/13	8	91.00	0	0.00	90.90	8	1,485	0.54%
2018/04/11	0	0.00	8	91.34	93.10	-8	1,512	-0.53%
2018/04/10	15	99.20	0	0.00	97.20	15	1,507	0.99%
2018/03/30	0	0.00	1	106.50	102.00	-1	1,542	-0.06%
2018/03/23	0	0.00	11	100.97	97.80	-11	1,592	-0.69%
2018/03/22	11	115.50	22	107.95	105.00	-11	1,547	-0.71%
2018/03/21	10	118.50	10	119.00	116.50	0	1,499	0.00%
2018/03/20	23	117.98	7	118.64	117.00	16	1,455	1.10%
2018/03/19	0	0.00	29	115.98	118.00	-29	1,420	-2.04%
2018/03/16	11	109.96	10	111.50	117.50	1	1,322	0.08%
2018/03/15	5	105.50	0	0.00	107.00	5	1,255	0.40%
2018/03/14	10	103.50	0	0.00	102.00	10	1,223	0.82%
2018/03/13	20	108.50	0	0.00	103.00	20	1,229	1.63%
2018/03/07	1	102.00	2	99.90	99.00	-1	1,046	-0.10%
2018/03/06	1	100.50	0	0.00	101.50	1	995	0.10%
2018/02/26	0	0.00	1	96.00	96.00	-1	903	-0.11%
2018/02/01	0	0.00	1	97.00	97.00	-1	796	-0.13%
2018/01/04	0	0.00	1	94.80	96.10	-1	713	-0.14%