愛普* (6531)-元大-成功券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
365.5
漲跌
▲11.5
漲幅
+3.25%
成交量
1,890張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間: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－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	357.61	1	360.00	365.50	0	4,013	0.00%
2024/04/23	0	0.00	2	353.75	354.00	-2	4,086	-0.05%
2024/04/22	5.1	349.95	6	350.58	345.00	-1	4,172	-0.02%
2024/04/19	7	370.06	8	361.00	360.50	-1	4,317	-0.02%
2024/04/18	2	380.50	2	385.75	383.00	0	4,479	0.00%
2024/04/17	2	383.25	1	383.00	383.00	1	4,559	0.02%
2024/04/16	10	378.24	11	379.23	384.00	-1	4,578	-0.02%
2024/04/15	4.1	380.38	6	377.75	376.50	-1.9	4,570	-0.04%
2024/04/12	12.1	389.38	2	388.50	388.00	10.1	4,622	0.22%
2024/04/11	1.1	400.08	4	393.25	395.00	-2.9	4,776	-0.06%
2024/04/10	3	397.00	3	399.36	398.50	0	4,801	0.00%
2024/04/09	6.1	397.18	3	400.83	395.00	3.1	4,875	0.06%
2024/04/08	3.2	404.47	14	402.61	402.00	-10.8	4,896	-0.22%
2024/04/03	3	409.67	0	0.00	412.00	3	4,898	0.06%
2024/04/02	12.1	410.07	1	413.00	408.00	11.1	4,923	0.22%
2024/04/01	0	0.00	0.2	407.50	408.00	-0.2	4,955	0.00%
2024/03/29	4	394.75	3	391.15	401.50	1	4,973	0.02%
2024/03/28	0.1	390.00	4	389.38	388.00	-4	4,987	-0.08%
2024/03/27	3.1	399.03	0	401.50	392.00	3.1	5,034	0.06%
2024/03/26	1.1	400.26	2	402.50	394.00	-0.9	5,043	-0.02%
2024/03/25	0	0.00	1	411.00	405.00	-1	5,038	-0.02%
2024/03/22	3.1	407.69	0.1	411.00	405.00	3	5,059	0.06%
2024/03/21	2	405.97	2	403.55	405.50	0	5,066	0.00%
2024/03/20	0	400.02	5	405.90	395.00	-5	5,142	-0.10%
2024/03/19	11	405.14	3	406.33	402.50	8	5,223	0.15%
2024/03/18	1	405.00	2	415.75	407.00	-1	5,232	-0.02%
2024/03/15	5	404.90	2	406.25	406.00	3	5,327	0.06%
2024/03/14	5	405.50	1	404.50	404.50	4	5,365	0.08%
2024/03/13	11.3	418.75	4	412.50	405.00	7.3	5,337	0.14%
2024/03/12	7.1	436.19	16	435.03	431.50	-8.9	5,314	-0.17%
2024/03/11	4	438.91	5.1	448.02	443.00	-1.1	5,379	-0.02%
2024/03/08	4.1	434.82	0	0.00	431.00	4.1	5,373	0.08%
2024/03/07	15.1	441.35	0	437.50	435.00	15	5,403	0.28%
2024/03/06	34.1	467.19	2	457.00	450.00	32.1	5,385	0.60%
2024/03/05	3	485.50	0.3	486.00	490.00	2.7	5,289	0.05%
2024/03/04	7.1	490.07	18	497.74	491.50	-10.9	5,354	-0.20%
2024/03/01	2.2	475.77	8.1	470.10	477.50	-5.9	5,262	-0.11%
2024/02/29	2	455.00	5	451.30	455.00	-3	5,158	-0.06%
2024/02/27	4	437.75	2	446.00	438.00	2	5,104	0.04%
2024/02/26	12.1	441.50	0.1	438.50	436.50	12	5,085	0.24%
2024/02/23	13	442.96	2	443.75	439.50	11	5,116	0.22%
2024/02/22	4.1	453.53	2	452.75	450.00	2.1	5,122	0.04%
2024/02/21	2	468.75	0	0.00	464.00	2	5,064	0.04%
2024/02/20	1	479.47	0.4	478.38	470.50	0.6	5,206	0.01%
2024/02/19	0.7	473.40	1.6	472.88	470.00	-0.9	5,224	-0.02%
2024/02/16	2.1	482.74	1	489.00	480.00	1.1	5,375	0.02%
2024/02/15	6.1	483.72	3.3	482.45	483.50	2.7	5,427	0.05%
2024/02/05	9.2	502.58	0	0.00	497.00	9.2	5,456	0.17%
2024/02/02	2.1	524.19	3	528.98	518.00	-0.9	5,458	-0.02%
2024/02/01	5.1	517.20	1	516.00	517.00	4.1	5,464	0.07%
2024/01/31	0	525.00	0	0.00	523.00	0	5,549	0.00%
2024/01/30	1.1	516.14	2	525.99	523.00	-0.9	5,604	-0.02%
2024/01/29	0	513.00	7.1	509.05	519.00	-7.1	5,712	-0.12%
2024/01/26	0.5	496.00	0	0.00	490.50	0.5	5,994	0.01%
2024/01/25	3	495.83	3	494.83	494.00	0	6,221	0.00%
2024/01/24	8.1	505.56	5	501.50	498.00	3.1	6,216	0.05%
2024/01/23	1.2	523.31	1	528.00	520.00	0.2	6,214	0.00%
2024/01/22	0	532.00	2	535.00	526.00	-2	6,250	-0.03%
2024/01/19	2	524.00	4	521.75	519.00	-2	6,245	-0.03%
2024/01/18	8	524.50	2.1	524.54	516.00	5.9	6,244	0.09%
2024/01/17	8.1	531.75	5	537.80	534.00	3	6,280	0.05%
2024/01/16	3	541.33	1	541.74	544.00	2	6,243	0.03%
2024/01/15	3	530.00	4	535.78	539.00	-1	6,189	-0.02%
2024/01/12	7.1	514.01	5	517.00	514.00	2.1	6,097	0.03%
2024/01/11	3	495.89	14	496.59	497.50	-11	5,954	-0.18%
2024/01/10	1	490.00	1	491.93	489.00	0	5,980	0.00%
2024/01/09	0	0.00	0	485.95	485.00	0	6,081	0.00%
2024/01/08	2.1	490.29	7.3	488.10	484.50	-5.2	6,191	-0.08%
2024/01/05	1	467.04	6.3	488.01	498.00	-5.3	6,207	-0.09%
2024/01/04	3	463.33	0	0.00	467.00	3	6,150	0.05%
2024/01/03	4	467.25	7.1	472.27	472.00	-3.1	6,226	-0.05%
2024/01/02	8	460.81	2	460.54	459.50	6	6,177	0.10%
2023/12/29	2	468.50	11	470.14	469.00	-9	6,217	-0.14%
2023/12/28	2	472.97	4	465.88	465.50	-2	6,290	-0.03%
2023/12/27	3	467.34	4	468.61	472.00	-1	6,397	-0.02%
2023/12/26	0	461.77	0	0.00	462.00	0	6,452	0.00%
2023/12/25	1	463.43	6	458.67	456.50	-5	6,524	-0.08%
2023/12/22	0	456.50	2	457.46	457.50	-2	6,603	-0.03%
2023/12/21	1	435.03	1	443.50	444.00	0	6,757	0.00%
2023/12/19	2	439.00	4	441.00	439.00	-2	7,147	-0.03%
2023/12/18	4	452.00	4	456.38	449.50	0	7,374	0.00%
2023/12/15	10	456.05	5	464.70	452.50	5	7,559	0.07%
2023/12/14	10	456.36	6	458.50	460.50	4	7,734	0.05%
2023/12/13	0.2	444.18	0	0.00	446.00	0.2	7,865	0.00%
2023/12/12	5	441.41	5.1	445.54	443.50	0	8,084	0.00%
2023/12/11	12.2	430.66	1	432.50	430.00	11.2	8,065	0.14%
2023/12/08	3	446.83	2.1	442.99	440.50	1	8,053	0.01%
2023/12/07	2.1	429.46	2	435.74	436.00	0.1	8,039	0.00%
2023/12/06	5.2	442.77	6.3	447.52	436.50	-1.1	8,040	-0.01%
2023/12/05	3.1	450.57	0	451.00	452.00	3	8,017	0.04%
2023/12/04	3	461.83	3	465.50	460.00	0	8,050	0.00%
2023/12/01	3	472.17	2	467.50	469.00	1	8,097	0.01%
2023/11/30	2.1	467.24	2.1	467.82	468.00	0	8,371	0.00%
2023/11/29	7.4	459.04	14	462.89	471.00	-6.6	8,353	-0.08%
2023/11/28	3	445.83	4	441.50	444.50	-1	8,260	-0.01%
2023/11/27	3	436.82	1	434.49	430.50	2	8,247	0.02%
2023/11/24	4	445.25	2	448.50	447.00	2	8,267	0.02%
2023/11/22	2	452.49	3.1	451.74	452.50	-1.1	8,260	-0.01%
2023/11/21	1.1	447.40	1	449.06	447.50	0	8,236	0.00%
2023/11/20	1	451.50	1	453.00	449.50	0	8,221	0.00%
2023/11/17	9.3	447.19	8	453.12	456.00	1.3	8,215	0.02%
2023/11/16	2	439.45	1	438.96	435.00	1	8,146	0.01%
2023/11/15	6	446.00	3.1	448.18	444.00	2.9	8,111	0.04%
2023/11/14	6	427.16	3	434.00	432.50	3	7,988	0.04%
2023/11/13	1.1	422.37	4.1	422.13	422.00	-2.9	7,990	-0.04%
2023/11/10	1	401.00	1	405.50	409.50	0	7,913	0.00%
2023/11/09	1	411.07	0	0.00	410.00	1	7,901	0.01%
2023/11/08	3	416.45	2.8	412.24	411.00	0.2	7,892	0.00%
2023/11/07	0	416.38	4.1	414.99	420.00	-4.1	7,807	-0.05%
2023/11/06	5	417.15	2.2	410.14	416.00	2.8	7,822	0.04%
2023/11/03	4.1	402.22	13.5	401.39	410.00	-9.5	7,733	-0.12%
2023/11/02	11	389.23	26.4	390.61	397.50	-15.4	7,425	-0.21%
2023/11/01	1	363.50	0.1	361.50	361.50	0.9	7,250	0.01%
2023/10/31	1	361.95	0.1	376.36	357.00	0.9	7,338	0.01%
2023/10/30	0	0.00	1	373.00	375.50	-1	7,436	-0.01%
2023/10/27	2	363.54	2	372.00	361.50	0	7,542	0.00%
2023/10/26	7	372.50	0	0.00	368.00	7	7,878	0.09%
2023/10/25	1	381.03	5	382.60	382.50	-4	8,188	-0.05%
2023/10/24	1	369.00	1	367.50	368.50	0	8,301	0.00%
2023/10/23	2.1	369.63	1	370.00	366.00	1.1	8,311	0.01%
2023/10/20	1	366.00	0	0.00	377.50	1	8,316	0.01%
2023/10/19	3	374.00	3.1	371.55	374.50	-0.1	8,260	0.00%
2023/10/18	6.3	374.16	5	371.70	370.00	1.3	8,229	0.02%
2023/10/17	8	382.19	6.1	382.16	383.00	1.9	8,177	0.02%
2023/10/16	5.1	376.69	5	375.79	372.50	0.1	8,093	0.00%
2023/10/13	2.1	388.31	1	389.99	390.00	1.1	7,975	0.01%
2023/10/12	5	377.50	5.4	383.81	389.50	-0.4	7,929	0.00%
2023/10/11	4.4	376.90	4.2	385.75	372.00	0.2	7,905	0.00%
2023/10/06	3	384.33	1	379.00	379.00	2	7,881	0.03%
2023/10/05	2	387.50	5	388.70	383.50	-3	7,902	-0.04%
2023/10/04	5.1	383.55	5	384.99	386.00	0.1	7,885	0.00%
2023/10/03	7	389.85	6	389.34	387.50	1	7,826	0.01%
2023/10/02	0	394.50	3	395.50	396.00	-3	7,716	-0.04%
2023/09/28	2.2	387.92	1	395.15	383.00	1.1	7,663	0.01%
2023/09/27	2	385.75	2	385.97	392.00	0	7,630	0.00%
2023/09/26	13	391.77	4	393.24	385.50	9	7,582	0.12%
2023/09/25	4.5	394.00	33.1	393.09	395.50	-28.6	7,406	-0.39%
2023/09/22	1	378.46	4	377.75	386.00	-3	7,204	-0.04%
2023/09/21	13	377.31	18.2	373.13	382.00	-5.2	7,053	-0.07%
2023/09/20	23	370.35	20.1	373.64	373.50	3	6,807	0.04%
2023/09/19	11.1	370.80	8.2	368.53	360.50	2.9	6,628	0.04%
2023/09/18	15	366.50	22	373.23	371.50	-7	6,398	-0.11%
2023/09/15	9	362.71	13.1	362.87	363.00	-4.1	6,188	-0.07%
2023/09/14	2	339.50	6	346.00	348.00	-4	5,976	-0.07%
2023/09/13	2	328.50	3	330.50	331.50	-1	5,888	-0.02%
2023/09/12	2.1	326.28	1	328.03	327.00	1.1	5,869	0.02%
2023/09/11	5.3	332.23	3.1	325.62	325.50	2.2	5,939	0.04%
2023/09/08	5	342.40	1	339.00	339.00	4	5,925	0.07%
2023/09/07	2	354.00	2	351.75	350.00	0	5,965	0.00%
2023/09/06	4.1	357.00	4.1	354.69	351.50	0	5,970	0.00%
2023/09/05	11.4	362.38	7.1	364.09	354.00	4.4	5,888	0.07%
2023/09/04	1	344.00	17.5	350.66	353.00	-16.5	5,656	-0.29%
2023/09/01	5	325.40	0	0.00	321.00	5	5,696	0.09%
2023/08/31	2	329.50	1.1	328.62	328.00	0.9	5,764	0.02%
2023/08/30	1	329.50	5	330.00	330.50	-4	5,788	-0.07%
2023/08/29	0	317.00	0	0.00	321.50	0	5,893	0.00%
2023/08/28	13	319.97	3	320.67	321.00	10	6,021	0.17%
2023/08/25	5	330.00	5.1	332.16	327.00	-0.1	6,389	0.00%
2023/08/24	2	334.02	8	336.56	328.50	-6	6,525	-0.09%
2023/08/23	1.1	325.46	1	327.50	332.00	0.1	6,597	0.00%
2023/08/22	13	332.58	4	333.25	329.00	9	6,661	0.14%
2023/08/21	2	320.50	2	325.75	322.00	0	6,737	0.00%
2023/08/18	16.3	325.76	9	327.78	315.50	7.3	6,747	0.11%
2023/08/17	11	331.59	17	333.06	334.00	-6	6,739	-0.09%
2023/08/15	2	315.25	1	317.50	317.50	1	6,849	0.01%
2023/08/14	1.1	315.67	1	314.01	314.50	0.1	6,979	0.00%
2023/08/11	1.1	329.90	1	327.00	325.50	0.1	6,961	0.00%
2023/08/10	8.2	332.36	5	328.80	327.00	3.1	6,969	0.05%
2023/08/09	6.1	348.75	2.3	349.83	345.00	3.8	6,893	0.06%
2023/08/08	5.1	350.63	3	355.00	351.00	2.1	6,853	0.03%
2023/08/07	1	354.43	4	356.24	356.00	-3	6,835	-0.04%
2023/08/04	5	347.20	5	347.50	343.00	0	6,781	0.00%
2023/08/02	22	358.80	11	367.31	348.00	11	6,690	0.16%
2023/08/01	14.1	383.99	11	382.73	386.50	3.1	6,568	0.05%
2023/07/31	18.4	391.25	28	389.05	381.50	-9.6	6,503	-0.15%
2023/07/28	19	362.13	34	370.33	379.50	-15	6,140	-0.24%
2023/07/27	2	336.25	10.4	337.46	345.00	-8.4	5,791	-0.15%
2023/07/26	0	312.00	0	0.00	314.00	0	5,613	0.00%
2023/07/25	0	0.00	0	310.13	310.50	0	5,615	0.00%
2023/07/24	0	0.00	2	301.00	300.00	-2	5,623	-0.04%
2023/07/21	1	295.10	1	298.53	307.50	0	5,689	0.00%
2023/07/20	3	310.67	2	307.27	305.50	1	5,775	0.02%
2023/07/19	3	316.50	4	319.38	316.50	-1	5,780	-0.02%
2023/07/18	3	311.50	1	309.00	308.50	2	5,807	0.03%
2023/07/17	2	317.50	4	312.50	316.50	-2	5,838	-0.03%
2023/07/14	4	316.50	2	315.59	315.00	2	5,845	0.03%
2023/07/13	4	323.38	5	323.30	324.50	-1	5,826	-0.02%
2023/07/12	4	325.10	6	318.67	316.00	-2	5,775	-0.03%
2023/07/11	9.1	324.66	6	322.50	320.50	3.1	5,785	0.05%
2023/07/10	4	319.50	1	320.50	321.00	3	5,805	0.05%
2023/07/07	2	309.50	3	310.19	310.00	-1	5,846	-0.02%
2023/07/06	3	318.67	11	316.77	315.00	-8	5,865	-0.14%
2023/07/05	6	320.33	5	317.60	323.50	1	5,874	0.02%
2023/07/04	1	320.47	1	320.02	316.00	0	5,886	0.00%
2023/07/03	3	303.67	2	301.50	301.00	1	5,901	0.02%
2023/06/30	4	300.50	1	301.00	304.00	3	5,996	0.05%
2023/06/29	6	296.25	7	298.50	300.00	-1	6,035	-0.02%
2023/06/28	3	293.00	3	291.83	291.00	0	6,079	0.00%
2023/06/27	3	295.50	3	293.00	292.50	0	6,179	0.00%
2023/06/26	3	301.01	2	297.00	296.50	1	6,191	0.02%
2023/06/21	6	317.75	8	314.25	311.50	-2	6,270	-0.03%
2023/06/20	4	328.61	4.2	331.04	322.50	-0.2	6,406	0.00%
2023/06/19	10.1	332.90	2	331.00	332.50	8.1	6,509	0.12%
2023/06/16	3	336.98	3	334.83	331.50	0	6,804	0.00%
2023/06/15	11	341.05	9	343.00	337.50	2	7,098	0.03%
2023/06/14	4	333.38	2	332.00	332.00	2	7,290	0.03%
2023/06/13	3	341.83	5	337.60	337.00	-2	7,439	-0.03%
2023/06/12	5	333.00	8	335.06	333.00	-3	7,583	-0.04%
2023/06/09	5	327.00	2	328.50	325.50	3	7,642	0.04%
2023/06/08	4	330.74	3	328.67	323.50	1	7,780	0.01%
2023/06/07	1	342.50	1	340.51	339.00	0	7,849	0.00%
2023/06/06	8	336.37	15	335.80	337.00	-7	8,050	-0.09%
2023/06/05	2	331.25	5	334.00	328.50	-3	8,003	-0.04%
2023/06/02	27.4	351.01	3.1	345.40	336.00	24.3	8,006	0.30%
2023/06/01	14.1	343.83	12	343.54	348.50	2.1	7,925	0.03%
2023/05/31	14.1	345.72	36.1	344.88	340.00	-22	8,057	-0.27%
2023/05/30	20.1	336.24	59.1	334.67	332.00	-38.9	7,784	-0.50%
2023/05/29	22.1	321.42	6.1	326.26	328.50	16	7,820	0.20%
2023/05/26	37	324.05	7	316.28	310.50	30	7,933	0.38%
2023/05/25	11.1	325.90	22.1	328.08	317.50	-11	8,093	-0.14%
2023/05/24	4	309.25	5.1	310.57	314.50	-1.1	8,079	-0.01%
2023/05/23	2	311.97	1	309.04	310.00	1	8,320	0.01%
2023/05/22	7.1	309.23	3	305.50	304.50	4.1	8,621	0.05%
2023/05/19	15	310.17	15.1	310.87	311.50	0	8,783	0.00%
2023/05/18	6	302.49	12	302.54	304.50	-6	8,778	-0.07%
2023/05/17	1	281.55	2.3	282.57	284.00	-1.3	8,712	-0.01%
2023/05/16	2	281.75	1	281.00	280.00	1	8,767	0.01%
2023/05/15	1	277.00	1	283.48	276.00	0	8,856	0.00%
2023/05/12	2	280.50	5	283.30	286.00	-3	8,969	-0.03%
2023/05/11	3.2	282.41	3	282.83	278.00	0.2	9,121	0.00%
2023/05/10	2	278.50	3	278.04	282.00	-1	9,270	-0.01%
2023/05/09	6.3	278.42	5	281.40	277.50	1.3	9,322	0.01%
2023/05/08	4	287.50	6	287.75	283.00	-2	9,412	-0.02%
2023/05/05	5	284.40	1	282.00	283.00	4	9,555	0.04%
2023/05/04	3	274.83	3	276.33	276.00	0	9,619	0.00%
2023/05/03	1	280.00	3	276.33	275.50	-2	9,693	-0.02%
2023/05/02	4	280.63	2.5	282.71	283.50	1.5	9,732	0.02%
2023/04/28	5.5	277.55	2	279.00	279.50	3.5	9,742	0.04%
2023/04/27	8	273.82	7	272.73	273.50	1	9,691	0.01%
2023/04/26	5	269.60	7.5	269.70	271.50	-2.5	9,643	-0.03%
2023/04/25	7	278.07	4	278.13	272.00	3	9,564	0.03%
2023/04/24	2	292.75	1	288.50	290.50	1	9,456	0.01%
2023/04/21	10	292.25	7	292.36	291.00	3	9,423	0.03%
2023/04/20	4	303.24	7	302.86	301.00	-3	9,374	-0.03%
2023/04/19	3	303.33	2	306.75	303.50	1	9,346	0.01%
2023/04/18	6	312.33	4	313.38	311.50	2	9,321	0.02%
2023/04/17	2	312.28	2.4	311.92	315.00	-0.3	9,266	0.00%
2023/04/14	3	312.67	3	314.67	313.00	0	9,239	0.00%
2023/04/13	7	315.79	6	313.58	311.00	1	9,183	0.01%
2023/04/12	4	324.13	8.1	323.07	325.50	-4.1	9,112	-0.04%
2023/04/11	1	323.50	1	325.50	320.00	0	9,043	0.00%
2023/04/10	1	325.50	2	327.50	326.00	-1	9,013	-0.01%
2023/04/07	4	328.50	4.1	326.46	324.50	-0.1	8,947	0.00%
2023/04/06	7	318.79	9	319.67	323.00	-2	8,877	-0.02%
2023/03/31	9	319.12	8.1	318.35	324.00	1	8,813	0.01%
2023/03/30	11	314.91	9	313.28	310.50	2	8,695	0.02%
2023/03/29	7.8	314.54	5	311.60	306.00	2.8	8,645	0.03%
2023/03/28	9	326.71	8	330.30	315.00	1	8,601	0.01%
2023/03/27	2	322.75	1	323.99	316.50	1	8,485	0.01%
2023/03/24	5	335.00	5	337.00	325.50	0	8,469	0.00%
2023/03/23	12	330.46	10	329.70	334.50	2	8,363	0.02%
2023/03/22	4	324.75	3	327.50	323.50	1	8,242	0.01%
2023/03/21	134.1	335.21	117	329.56	325.00	17	8,118	0.21%	大買/大賣/
2023/03/20	15	316.67	15	318.24	324.50	0	7,812	0.00%
2023/03/17	17	305.18	20.1	305.88	303.50	-3.1	7,499	-0.04%
2023/03/16	13.3	296.22	13	296.00	296.00	0.3	7,232	0.00%
2023/03/15	11	302.00	10.6	303.23	295.00	0.4	7,106	0.01%
2023/03/14	7	295.71	5	291.60	289.00	2	6,909	0.03%
2023/03/13	7	289.00	8.1	290.26	297.00	-1.1	6,875	-0.02%
2023/03/10	10	292.00	15	294.07	291.50	-5	6,741	-0.07%
2023/03/09	13.1	295.90	17.7	297.35	295.00	-4.6	6,660	-0.07%
2023/03/08	6	282.42	7	283.36	283.50	-1	6,405	-0.02%
2023/03/07	7	282.14	10	284.10	281.50	-3	6,414	-0.05%
2023/03/06	7	284.43	2.1	282.63	280.50	4.9	6,421	0.08%
2023/03/03	10.1	285.71	8	283.38	283.00	2.1	6,468	0.03%
2023/03/02	5	289.70	2	291.25	287.00	3	6,412	0.05%
2023/03/01	10	289.05	27	289.78	290.00	-17	6,335	-0.27%
2023/02/24	11	287.91	8	290.25	283.00	3	6,277	0.05%
2023/02/23	34.2	283.06	22	283.45	289.50	12.2	6,234	0.19%
2023/02/22	8	269.00	12	267.96	266.50	-4	6,186	-0.06%
2023/02/21	10	284.25	13.1	283.18	281.50	-3.1	6,136	-0.05%
2023/02/20	18.1	269.53	27	272.06	280.00	-9	6,047	-0.15%
2023/02/17	6	257.83	7	258.02	260.00	-1	5,796	-0.02%
2023/02/16	10	244.85	6	249.25	252.00	4	5,679	0.07%
2023/02/15	22	238.75	16	235.59	235.50	6	5,670	0.11%
2023/02/14	3	244.33	2	248.50	246.00	1	5,652	0.02%
2023/02/13	8	248.38	3	246.17	244.00	5	5,834	0.09%
2023/02/10	7	253.21	8	245.50	247.00	-1	5,986	-0.02%
2023/02/09	13	266.38	9	267.72	262.00	4	5,936	0.07%
2023/02/08	9	258.39	10	261.67	268.00	-1	5,802	-0.02%
2023/02/07	4	246.88	16	248.72	244.00	-12	5,686	-0.21%
2023/02/06	2	247.75	2	248.25	245.50	0	5,694	0.00%
2023/02/03	3	244.33	15	239.13	247.50	-12	5,663	-0.21%
2023/02/02	9	225.67	10	228.30	233.50	-1	5,633	-0.02%
2023/02/01	6	216.58	9	213.44	219.00	-3	5,538	-0.05%
2023/01/31	3	207.67	4	207.88	210.00	-1	5,479	-0.02%
2023/01/30	0	0.00	1	201.50	201.50	-1	5,428	-0.02%
2023/01/17	1	190.00	2	187.00	187.50	-1	5,478	-0.02%
2023/01/16	2	188.50	0	0.00	188.50	2	5,568	0.04%
2023/01/13	0	0.00	1	189.00	183.00	-1	5,575	-0.02%
2023/01/12	4	188.50	2	188.00	186.00	2	5,579	0.04%
2023/01/11	0	0.00	3	192.50	190.00	-3	5,572	-0.05%
2023/01/10	3	186.67	5	188.80	188.00	-2	5,560	-0.04%
2023/01/09	5	187.40	4	187.13	186.50	1	5,541	0.02%
2023/01/06	4	181.13	7	181.21	182.00	-3	5,521	-0.05%
2023/01/05	9	177.78	0	0.00	175.00	9	5,521	0.16%
2023/01/04	0	174.50	0	0.00	176.00	0	5,547	0.00%
2022/12/21	1	171.50	1	175.00	172.00	0	5,733	0.00%
2022/12/20	2	177.50	2	177.25	172.00	0	5,756	0.00%
2022/12/19	0	181.50	0	0.00	181.50	0	5,757	0.00%
2022/12/16	6	180.50	7	180.57	181.00	-1	5,766	-0.02%
2022/12/15	0	189.00	1	186.00	186.00	-1	5,749	-0.02%
2022/12/14	3	183.33	2	187.50	190.50	1	5,737	0.02%
2022/12/13	0	184.50	0	0.00	184.50	0	5,696	0.00%
2022/12/09	0	0.00	3	188.33	186.50	-3	5,677	-0.05%
2022/12/08	1	189.50	0	0.00	187.00	1	5,682	0.02%
2022/12/07	3.3	192.59	8	191.75	187.50	-4.7	5,668	-0.08%
2022/12/06	20	201.50	18	195.86	195.50	2	5,611	0.04%
2022/12/05	7	211.50	5.5	213.64	207.00	1.5	5,568	0.03%
2022/12/02	1	210.00	2.2	207.50	209.00	-1.2	5,496	-0.02%
2022/12/01	7	206.64	8	206.13	206.50	-1	5,505	-0.02%
2022/11/30	5	201.10	2	199.00	198.00	3	5,487	0.05%
2022/11/29	8.1	198.88	4	199.13	199.00	4.1	5,520	0.07%
2022/11/28	7.1	205.99	7	202.00	202.00	0.1	5,519	0.00%
2022/11/25	3.3	210.42	4.1	208.79	207.50	-0.8	5,661	-0.01%
2022/11/24	18	209.56	29	211.14	213.50	-11	5,546	-0.20%
2022/11/23	4	199.38	3	200.00	199.00	1	5,324	0.02%
2022/11/22	19	199.16	21	198.07	197.00	-2	5,282	-0.04%
2022/11/21	12	208.74	11	208.91	207.00	1	5,187	0.02%
2022/11/18	20.1	195.74	43	199.03	203.00	-22.9	5,054	-0.45%
2022/11/17	36	192.49	20	190.03	191.00	16	4,838	0.33%
2022/11/16	20	184.10	22	186.14	192.50	-2	4,733	-0.04%
2022/11/15	29	178.16	25	179.74	180.50	4	4,545	0.09%
2022/11/14	5	180.30	6	181.08	179.50	-1	4,463	-0.02%
2022/11/11	7	178.71	11	179.18	175.50	-4	4,397	-0.09%
2022/11/10	16	175.41	15	171.83	171.00	1	4,261	0.02%
2022/11/09	29	173.95	17	176.32	177.00	12	4,222	0.28%
2022/11/08	7	173.29	9.1	174.04	169.00	-2.1	4,037	-0.05%
2022/11/07	3	156.50	6	160.92	164.50	-3	3,854	-0.08%
2022/11/04	16	160.41	12	158.08	158.00	4	3,799	0.11%
2022/11/03	13	156.54	16	158.22	159.00	-3	3,761	-0.08%
2022/11/02	5	153.40	5	155.10	155.50	0	3,700	0.00%
2022/11/01	21	150.55	14	152.21	153.00	7	3,633	0.19%
2022/10/31	11	146.32	23	146.22	151.00	-12	3,568	-0.34%
2022/10/28	24	145.23	23	139.52	139.00	1	3,427	0.03%
2022/10/27	12	141.00	12	144.04	147.00	0	3,392	0.00%
2022/10/26	1	139.00	2	139.00	137.50	-1	3,406	-0.03%
2022/10/25	33	148.26	24	140.23	140.00	9	3,459	0.26%
2022/10/24	6	153.50	8	157.31	150.50	-2	3,371	-0.06%
2022/10/21	1	149.50	1	146.00	146.00	0	3,305	0.00%
2022/10/20	1	147.50	2	149.25	153.00	-1	3,310	-0.03%
2022/10/19	1	153.00	0	0.00	148.50	1	3,323	0.03%
2022/10/18	4	149.88	7	150.57	152.50	-3	3,327	-0.09%
2022/10/17	0	0.00	2	148.50	149.00	-2	3,405	-0.06%
2022/10/14	1	147.00	3	144.17	147.50	-2	3,471	-0.06%
2022/10/13	7	141.79	11	138.86	137.50	-4	3,573	-0.11%
2022/10/12	11	144.36	12	145.88	145.50	-1	3,562	-0.03%
2022/10/11	2	147.25	1	146.00	146.00	1	3,607	0.03%
2022/10/07	5	157.90	2	157.75	157.00	3	3,625	0.08%
2022/10/06	5	160.20	1	161.50	161.00	4	3,655	0.11%
2022/10/05	3.1	159.61	11	161.14	158.50	-7.9	3,665	-0.21%
2022/10/04	0	0.00	4	158.25	158.50	-4	3,686	-0.11%
2022/10/03	13	153.27	3	154.50	153.00	10	3,673	0.27%
2022/09/30	2	145.25	8	151.13	153.00	-6	3,686	-0.16%
2022/09/29	7	149.29	8	148.50	147.00	-1	3,690	-0.03%
2022/09/28	4	146.75	3	150.17	146.00	1	3,721	0.03%
2022/09/27	10	153.00	8	153.19	155.00	2	3,758	0.05%
2022/09/26	9	154.17	7	154.00	149.00	2	3,792	0.05%
2022/09/23	1	166.50	2	164.00	161.50	-1	3,850	-0.03%
2022/09/22	11	167.77	11	166.45	166.50	0	3,904	0.00%
2022/09/21	1	168.50	2	166.75	168.50	-1	3,906	-0.03%
2022/09/20	3	169.84	2	170.25	169.00	1	3,926	0.03%
2022/09/19	2	169.50	2	170.25	168.50	0	3,966	0.00%
2022/09/16	1	175.50	2.2	172.50	170.50	-1.2	3,991	-0.03%
2022/09/15	4	176.13	5	176.40	175.50	-1	4,028	-0.02%
2022/09/14	6	169.92	4	172.00	174.50	2	4,052	0.05%
2022/09/13	2	176.50	5	176.80	176.50	-3	4,056	-0.07%
2022/09/12	14	176.39	14	175.29	175.00	0	4,086	0.00%
2022/09/08	13	171.15	11	172.55	172.50	2	4,101	0.05%
2022/09/07	11	172.36	12	171.29	171.00	-1	4,104	-0.02%
2022/09/06	21	184.98	16.1	180.71	178.50	5	4,071	0.12%
2022/09/05	14	193.46	10	190.00	190.00	4	4,054	0.10%
2022/09/02	14	208.21	3	206.67	201.00	11	4,027	0.27%
2022/09/01	13	210.12	18.5	212.74	205.50	-5.5	3,975	-0.14%
2022/08/31	0	0.00	1	200.50	204.00	-1	3,791	-0.03%
2022/08/29	3	195.67	4	196.25	196.00	-1	3,916	-0.03%
2022/08/26	9.1	209.48	10	206.95	205.00	-1	3,956	-0.02%
2022/08/25	6.2	212.58	3	207.33	208.00	3.2	4,060	0.08%
2022/08/24	0	0.00	6	198.08	198.50	-6	4,090	-0.15%
2022/08/23	1	198.00	1	200.00	200.50	0	4,129	0.00%
2022/08/22	4	203.50	1	204.50	200.00	3	4,201	0.07%
2022/08/19	14	208.11	14	208.71	206.00	0	4,237	0.00%
2022/08/18	13	205.31	11	205.82	209.00	2	4,252	0.05%
2022/08/17	17	206.50	8	207.00	206.50	9	4,228	0.21%
2022/08/16	3	206.17	7	209.07	205.00	-4	4,264	-0.09%
2022/08/15	10	205.35	10	207.75	210.00	0	4,273	0.00%
2022/08/12	16.1	196.87	14	197.29	200.00	2.1	4,316	0.05%
2022/08/11	0	190.00	4	189.13	190.00	-4	4,317	-0.09%
2022/08/10	5	185.40	2	185.50	183.00	3	4,331	0.07%
2022/08/09	6	187.92	12	189.63	190.50	-6	4,396	-0.14%
2022/08/08	1	188.50	4	189.63	189.50	-3	4,566	-0.07%
2022/08/05	6	193.83	5	194.60	193.00	1	4,787	0.02%
2022/08/04	17	189.12	14	189.57	191.50	3	4,911	0.06%
2022/08/03	1	191.50	1	193.00	189.00	0	4,892	0.00%
2022/08/02	3	191.83	2	192.25	190.50	1	4,873	0.02%
2022/08/01	8	205.31	11	206.36	204.00	-3	4,837	-0.06%
2022/07/29	8	201.06	3	202.83	201.00	5	4,791	0.10%
2022/07/28	7	203.07	12	202.67	198.00	-5	4,824	-0.10%
2022/07/27	8	201.13	3	200.83	202.00	5	4,829	0.10%
2022/07/26	3	202.17	7	201.14	199.50	-4	4,878	-0.08%
2022/07/25	2	209.25	2	210.00	210.50	0	4,856	0.00%
2022/07/22	6	218.67	7	215.14	213.00	-1	4,860	-0.02%
2022/07/21	14	216.18	16	218.59	219.00	-2	4,805	-0.04%
2022/07/20	16	213.94	12.1	213.31	212.50	3.9	4,748	0.08%
2022/07/19	2	204.00	6	203.75	203.00	-4	4,654	-0.09%
2022/07/18	7	211.29	3	210.00	207.50	4	4,662	0.09%
2022/07/15	10	201.85	5	201.70	206.00	5	4,587	0.11%
2022/07/14	6	196.42	11	197.64	201.50	-5	4,559	-0.11%
2022/07/13	6	196.25	6	199.17	194.50	0	4,542	0.00%
2022/07/12	8.2	190.99	3	192.83	191.00	5.2	4,551	0.11%
2022/07/11	5	198.80	15	198.10	200.50	-10	4,544	-0.22%
2022/07/08	3.1	201.67	7	203.50	202.50	-4	4,523	-0.09%
2022/07/07	7	194.36	9	194.83	199.00	-2	4,484	-0.04%
2022/07/06	2	195.25	2	197.00	190.50	0	4,453	0.00%
2022/07/05	14	205.11	2	200.00	198.00	12	4,428	0.27%
2022/07/04	8	199.00	9	197.72	198.00	-1	4,358	-0.02%
2022/07/01	1	194.50	2	206.50	192.50	-1	4,302	-0.02%
2022/06/30	5	212.40	5.1	213.79	209.00	-0.1	4,206	0.00%
2022/06/29	1	221.53	1	225.50	227.00	0	4,161	0.00%
2022/06/28	3	225.01	2	224.25	227.00	1	4,153	0.02%
2022/06/27	2	232.00	2	233.00	232.50	0	4,141	0.00%
2022/06/24	2	224.50	2	223.50	221.00	0	4,098	0.00%
2022/06/23	11	222.77	11	219.73	219.50	0	4,074	0.00%
2022/06/22	0	0.00	6	224.58	216.50	-6	4,037	-0.15%
2022/06/21	11	231.64	10	233.50	233.00	1	3,991	0.03%
2022/06/20	1	255.00	9	244.61	235.00	-8	4,000	-0.20%
2022/06/17	1	258.00	1	258.00	255.50	0	3,966	0.00%
2022/06/16	15	270.72	10	257.00	257.00	5	3,957	0.13%
2022/06/15	13.1	275.39	13	270.12	269.50	0.1	3,963	0.00%
2022/06/14	2	268.74	2	268.00	271.50	0	3,996	0.00%
2022/06/13	6	281.47	8.1	275.96	274.00	-2.1	4,007	-0.05%
2022/06/10	12	298.41	10	296.50	296.50	2	4,041	0.05%
2022/06/09	2	305.00	5	302.90	302.00	-3	4,034	-0.07%
2022/06/08	17	310.53	21	309.26	307.00	-4	4,028	-0.10%
2022/06/07	17	302.12	12	301.79	302.00	5	3,963	0.13%
2022/06/06	18	301.64	13	299.15	297.50	5	3,947	0.13%
2022/06/02	36	313.57	20	306.48	303.50	16	3,947	0.41%
2022/06/01	5	308.00	5.1	314.25	321.50	-0.1	3,855	0.00%
2022/05/31	0	0.00	1	287.50	292.50	-1	3,784	-0.03%
2022/05/30	6	288.34	12	289.83	291.50	-6	3,790	-0.16%
2022/05/27	12	277.83	14	278.43	278.50	-2	3,785	-0.05%
2022/05/26	10	275.00	10	270.00	270.00	0	3,826	0.00%
2022/05/25	11	268.41	12	271.17	273.00	-1	3,845	-0.03%
2022/05/24	15.1	275.63	14	267.75	264.50	1.1	3,919	0.03%
2022/05/23	15	281.57	13	278.54	277.50	2	3,885	0.05%
2022/05/20	15	279.30	18	279.92	278.50	-3	3,894	-0.08%
2022/05/19	17	274.82	17	276.18	276.00	0	3,797	0.00%
2022/05/18	3.1	272.02	2	273.75	270.00	1.1	3,717	0.03%
2022/05/17	16	271.47	14	273.61	274.50	2	3,696	0.05%
2022/05/16	47	279.36	39	272.10	265.50	8	3,666	0.22%
2022/05/13	17.1	282.59	15	283.83	284.00	2.1	3,560	0.06%
2022/05/12	4.1	279.17	14	279.18	283.00	-9.9	3,363	-0.29%
2022/05/11	12	251.21	12	256.42	257.50	0	3,242	0.00%
2022/05/10	11	241.95	11	247.55	250.00	0	3,270	0.00%
2022/05/09	10	243.60	10	241.00	241.00	0	3,308	0.00%
2022/05/06	0	245.25	1	244.00	244.00	-1	3,311	-0.03%
2022/05/05	5	265.10	6	267.33	261.00	-1	3,316	-0.03%
2022/05/04	3	262.32	1	264.50	256.00	2	3,295	0.06%
2022/05/03	9	263.56	12	262.42	264.50	-3	3,295	-0.09%
2022/04/29	7	253.50	4	251.38	251.00	3	3,295	0.09%
2022/04/28	10	246.50	11	246.18	247.00	-1	3,425	-0.03%
2022/04/27	2	235.50	3	237.50	242.00	-1	3,497	-0.03%
2022/04/26	16	250.37	16.3	248.55	247.50	-0.3	3,488	-0.01%
2022/04/25	1	251.50	2	253.50	251.50	-1	3,576	-0.03%
2022/04/22	1	267.00	1	270.00	268.00	0	3,585	0.00%
2022/04/21	14	280.64	14	279.07	279.00	0	3,597	0.00%
2022/04/20	25	275.96	24	276.69	277.50	1	3,613	0.03%
2022/04/19	28	276.21	28	271.23	270.50	0	3,630	0.00%
2022/04/18	5	271.70	5	275.00	274.50	0	3,637	0.00%
2022/04/15	0	269.00	1.3	265.50	265.00	-1.2	3,629	-0.03%
2022/04/14	7	288.56	6	283.42	281.50	1	3,629	0.03%
2022/04/13	15	291.40	18	289.44	289.00	-3	3,683	-0.08%
2022/04/12	0	285.00	4.1	290.00	285.00	-4.1	3,685	-0.11%
2022/04/11	1	291.50	1	296.00	285.50	0	3,670	0.00%
2022/04/08	10.1	309.47	12	307.08	307.50	-1.9	3,647	-0.05%
2022/04/07	11	318.90	10	306.00	306.00	1	3,643	0.03%
2022/04/06	10	316.00	11	319.91	319.00	-1	3,636	-0.03%
2022/04/01	10	315.50	10	318.50	321.00	0	3,713	0.00%
2022/03/31	0	317.00	0	0.00	315.00	0	3,702	0.00%
2022/03/30	11	327.05	11	323.32	322.50	0	3,728	0.00%
2022/03/29	1	319.07	0	0.00	319.50	1	3,778	0.03%
2022/03/25	10	335.50	10	330.00	330.00	0	3,875	0.00%
2022/03/24	0	0.00	8	331.00	335.00	-8	3,889	-0.21%
2022/03/23	10	346.00	84	339.55	335.00	-74	3,921	-1.89%
2022/03/22	11	335.45	10.1	335.54	335.50	0.9	3,911	0.02%
2022/03/21	5	337.00	5	334.00	334.00	0	3,934	0.00%
2022/03/18	1	326.50	0	0.00	331.50	1	3,965	0.03%
2022/03/17	4	334.00	8	331.50	335.00	-4	3,950	-0.10%
2022/03/16	3	316.50	7	313.71	315.00	-4	3,908	-0.10%
2022/03/15	5	315.85	45.5	305.67	304.00	-40.5	3,868	-1.05%
2022/03/14	8	336.06	7	335.50	333.00	1	3,819	0.03%
2022/03/11	14	340.10	2	340.75	337.00	12	3,851	0.31%
2022/03/10	2	346.00	6	348.17	348.00	-4	3,898	-0.10%
2022/03/09	14	340.75	16	336.69	335.00	-2	3,975	-0.05%
2022/03/08	13	339.88	13.1	340.35	338.00	-0.1	3,974	0.00%
2022/03/07	10.1	348.99	7	350.21	345.50	3.1	3,956	0.08%
2022/03/04	14	370.32	14	371.93	372.50	0	3,946	0.00%
2022/03/03	14.1	378.56	17.1	376.69	374.50	-3	4,001	-0.08%
2022/03/02	128	383.12	11	380.00	377.00	117	4,005	2.92%	大買/鉅額交易
2022/03/01	8.1	381.49	13	387.19	392.00	-5	4,088	-0.12%
2022/02/25	6	359.83	3	356.00	362.00	3	4,024	0.07%
2022/02/24	3.1	357.96	2.4	359.16	343.50	0.7	4,005	0.02%
2022/02/23	1	380.00	1	379.50	377.00	0	3,949	0.00%
2022/02/22	16	384.12	17	379.09	376.00	-1	3,991	-0.02%
2022/02/21	15	393.07	14	399.00	397.00	1	3,977	0.03%
2022/02/18	7	388.07	7	389.86	392.00	0	4,015	0.00%
2022/02/17	5	396.09	1	391.00	390.00	4	4,078	0.10%
2022/02/16	8	405.92	9	402.67	401.50	-1	4,137	-0.02%
2022/02/15	3	401.50	0	0.00	395.00	3	4,200	0.07%
2022/02/14	15	382.83	1.1	381.73	377.50	13.9	4,226	0.33%
2022/02/11	7.1	395.15	8	391.88	391.00	-0.9	4,311	-0.02%
2022/02/10	16	404.62	10	396.50	396.50	6	4,501	0.13%
2022/02/09	10	407.05	12	412.08	410.00	-2	4,517	-0.04%
2022/02/08	8.1	400.38	5	400.50	400.50	3.1	4,537	0.07%
2022/02/07	5	395.00	9	392.56	394.00	-4	4,614	-0.09%
2022/01/26	9	402.89	9	396.50	395.00	0	4,811	0.00%
2022/01/25	1.1	410.40	4.1	398.63	396.00	-3	4,972	-0.06%
2022/01/24	6	400.33	7	406.56	410.00	-1	5,086	-0.02%
2022/01/21	27.1	418.16	3	409.83	405.00	24.1	5,152	0.47%
2022/01/20	18	441.92	11	448.45	445.00	7	5,258	0.13%
2022/01/19	7	429.43	6	428.08	428.00	1	5,345	0.02%
2022/01/18	9	441.06	4	441.63	435.50	5	5,508	0.09%
2022/01/17	0	411.50	1	414.50	414.50	-1	5,637	-0.02%
2022/01/14	5	411.00	5	411.50	411.50	0	5,954	0.00%
2022/01/13	1	426.00	1	425.00	422.00	0	6,140	0.00%
2022/01/12	2	420.02	3	429.00	433.00	-1	6,196	-0.02%
2022/01/11	0	432.10	0	0.00	430.00	0	6,247	0.00%
2022/01/10	1	432.10	0	0.00	445.00	1	6,396	0.02%
2022/01/07	12.1	444.81	5.4	436.37	436.00	6.7	6,406	0.10%
2022/01/06	10.3	453.25	0	0.00	455.00	10.3	6,392	0.16%
2022/01/05	3	481.83	0	0.00	476.00	3	6,362	0.05%
2022/01/04	3.1	480.95	1	483.00	481.50	2.1	6,387	0.03%
2022/01/03	3.2	489.61	0	0.00	483.00	3.2	6,446	0.05%
2021/12/30	0	499.60	0	0.00	499.00	0	6,486	0.00%
2021/12/29	4	504.00	1	501.00	501.00	3	6,522	0.05%
2021/12/28	10	519.10	9	506.22	502.00	1	6,586	0.02%
2021/12/27	10	498.20	8	499.38	500.00	2	6,527	0.03%
2021/12/24	16	495.60	14	497.50	496.00	2	6,566	0.03%
2021/12/23	11.1	499.02	13	499.04	499.00	-1.9	6,585	-0.03%
2021/12/22	15	490.20	16	495.06	487.00	-1	6,636	-0.02%
2021/12/21	9	493.76	9	492.67	490.50	0	6,667	0.00%
2021/12/20	5	474.00	7.2	471.76	471.00	-2.2	6,630	-0.03%
2021/12/17	13.1	481.60	10	483.85	480.50	3.1	6,627	0.05%
2021/12/16	10	498.50	10	496.00	496.00	0	6,603	0.00%
2021/12/15	1.1	489.45	3	494.67	493.00	-2	6,624	-0.03%
2021/12/14	7.1	483.21	2.1	488.52	481.00	5	6,610	0.08%
2021/12/13	1	516.88	1	504.00	503.00	0	6,625	0.00%
2021/12/10	1	514.00	1	510.00	513.00	0	6,655	0.00%
2021/12/09	5	516.00	10	510.00	510.00	-5	6,733	-0.07%
2021/12/08	7	519.57	10	516.20	514.00	-3	6,765	-0.04%
2021/12/07	16	523.94	69	532.28	513.00	-53	6,754	-0.78%
2021/12/06	9	536.00	8	531.50	530.00	1	6,728	0.01%
2021/12/03	10.1	536.23	24.2	536.13	546.00	-14.2	6,669	-0.21%
2021/12/02	7	518.14	6	511.00	511.00	1	6,555	0.02%
2021/12/01	10	511.40	12	516.58	520.00	-2	6,539	-0.03%
2021/11/30	17	517.00	19	511.16	507.00	-2	6,554	-0.03%
2021/11/29	28	501.04	27	499.72	511.00	1	6,550	0.02%
2021/11/26	16	500.38	12	494.00	492.00	4	6,532	0.06%
2021/11/25	19	494.66	14	496.29	500.00	5	6,510	0.08%
2021/11/24	5	517.20	8	519.38	512.00	-3	6,396	-0.05%
2021/11/23	7	521.14	5	520.00	515.00	2	6,404	0.03%
2021/11/22	6.4	514.88	6	516.83	512.00	0.4	6,408	0.01%
2021/11/19	11.3	531.83	14.1	523.50	520.00	-2.7	6,369	-0.04%
2021/11/18	32	539.22	14	541.36	537.00	18	6,323	0.28%
2021/11/17	21	528.52	27	542.22	532.00	-6	6,279	-0.10%
2021/11/16	30	546.41	9	549.22	539.00	21	6,234	0.34%
2021/11/15	17	562.18	14	558.57	553.00	3	6,192	0.05%
2021/11/12	10.1	555.22	39	563.45	550.00	-28.9	6,132	-0.47%
2021/11/11	2	545.50	4	544.25	538.00	-2	6,053	-0.03%
2021/11/10	31.1	531.45	13.1	536.29	535.00	18	5,973	0.30%
2021/11/09	30.1	525.25	10.1	543.10	547.00	20	5,878	0.34%
2021/11/08	4.1	525.71	2	512.00	513.00	2.1	5,742	0.04%
2021/11/05	23.2	516.66	2	515.00	510.00	21.2	5,728	0.37%
2021/11/04	11	542.64	13	530.15	516.00	-2	5,737	-0.03%
2021/11/03	24.2	530.68	25	531.48	540.00	-0.8	5,727	-0.01%
2021/11/02	24.2	583.47	27.2	579.69	575.00	-2.9	5,537	-0.05%
2021/11/01	8	576.13	12.1	580.67	591.00	-4.1	5,400	-0.08%
2021/10/29	11	540.27	14	540.43	538.00	-3	5,328	-0.06%
2021/10/28	23.1	547.23	10	543.30	544.00	13.1	5,205	0.25%
2021/10/27	7	515.57	12.6	520.95	532.00	-5.6	4,986	-0.11%
2021/10/26	14.1	504.13	23	493.15	484.50	-8.9	4,843	-0.18%
2021/10/25	20.3	503.18	16	503.53	504.00	4.3	4,700	0.09%
2021/10/22	28.2	464.10	22	468.16	485.00	6.2	4,543	0.14%
2021/10/21	8	424.13	70.6	443.85	445.50	-62.6	4,271	-1.47%
2021/10/20	20	397.10	26.2	401.45	405.00	-6.2	4,118	-0.15%
2021/10/19	5.1	394.10	3	393.67	391.50	2.1	4,153	0.05%
2021/10/18	20	392.65	12	379.17	377.50	8	4,151	0.19%
2021/10/06	4	769.50	5	756.20	750.00	-1	4,104	-0.02%
2021/10/05	0	746.00	0.1	742.00	736.00	-0.1	4,111	0.00%
2021/10/04	1	766.00	1	717.04	707.00	0	4,085	0.00%
2021/10/01	0	0.00	0.1	736.00	745.00	-0.1	4,049	0.00%
2021/09/30	3	769.33	3	750.70	766.00	0	4,011	0.00%
2021/09/29	3.1	779.65	1	788.00	733.00	2.1	3,958	0.05%
2021/09/28	10	795.00	1	803.00	804.00	9	3,923	0.23%
2021/09/27	7	791.00	3.1	789.31	791.00	3.9	3,890	0.10%
2021/09/24	5	769.00	5	754.00	754.00	0	3,817	0.00%
2021/09/23	3	771.00	4	767.50	761.00	-1	3,792	-0.03%
2021/09/22	28.3	744.06	15	738.93	737.00	13.3	3,759	0.35%
2021/09/17	7	734.57	5	742.76	758.00	2	3,732	0.05%
2021/09/16	3	703.33	4.1	712.11	718.00	-1.1	3,622	-0.03%
2021/09/15	9	681.89	9.1	688.98	692.00	-0.1	3,558	0.00%
2021/09/14	3	682.67	4.1	687.03	679.00	-1.1	3,558	-0.03%
2021/09/13	5.1	678.90	6	673.87	672.00	-0.9	3,550	-0.03%
2021/09/10	7	693.00	6	694.17	686.00	1	3,551	0.03%
2021/09/09	8	671.88	8	676.50	680.00	0	3,528	0.00%
2021/09/08	9	669.44	11	679.82	671.00	-2	3,512	-0.06%
2021/09/07	16	675.50	12	667.08	663.00	4	3,469	0.12%
2021/09/06	11	667.18	11	680.10	687.00	0	3,473	0.00%
2021/09/03	6	642.17	7	651.71	676.00	-1	3,424	-0.03%
2021/09/02	6	633.00	7	616.57	615.00	-1	3,410	-0.03%
2021/09/01	7	621.43	9	632.44	632.00	-2	3,427	-0.06%
2021/08/31	6	609.84	7	612.00	612.00	-1	3,422	-0.03%
2021/08/30	6	616.13	5	604.00	604.00	1	3,431	0.03%
2021/08/27	9.1	617.11	7	610.71	610.00	2.1	3,449	0.06%
2021/08/26	6.1	636.84	5	620.00	620.00	1.1	3,461	0.03%
2021/08/25	11	609.73	13	619.92	624.00	-2	3,425	-0.06%
2021/08/24	16	608.06	15	605.13	606.00	1	3,396	0.03%
2021/08/23	5	613.40	6	615.83	617.00	-1	3,386	-0.03%
2021/08/20	8	591.25	8	588.75	586.00	0	3,370	0.00%
2021/08/19	7	614.00	6	587.33	581.00	1	3,359	0.03%
2021/08/18	5	580.00	5	593.00	632.00	0	3,387	0.00%
2021/08/16	7.1	628.49	8	611.25	608.00	-0.9	3,472	-0.03%
2021/08/13	6	672.33	6	634.00	634.00	0	3,523	0.00%
2021/08/12	5	671.00	7.1	667.06	664.00	-2.1	3,550	-0.06%
2021/08/11	19	680.62	17	655.41	653.00	2	3,633	0.06%
2021/08/10	10	713.70	12	709.75	700.00	-2	3,653	-0.05%
2021/08/09	7	748.00	4	733.00	719.00	3	3,692	0.08%
2021/08/06	11	746.09	9	741.33	740.00	2	3,707	0.05%
2021/08/05	7	742.86	7	753.86	756.00	0	3,775	0.00%
2021/08/04	17.1	766.43	12	759.83	743.00	5.1	3,898	0.13%
2021/08/03	6	781.67	7	785.14	794.00	-1	3,848	-0.03%
2021/08/02	7	775.86	8	770.38	778.00	-1	3,836	-0.03%
2021/07/30	9	726.44	11	739.64	730.00	-2	3,795	-0.05%
2021/07/29	2	690.00	3	699.00	715.00	-1	3,754	-0.03%
2021/07/28	7	671.82	4	658.50	650.00	3	3,760	0.08%
2021/07/27	7	731.57	3	745.33	709.00	4	3,771	0.11%
2021/07/26	4	730.25	0	0.00	715.00	4	3,744	0.11%
2021/07/23	2	715.00	5	716.80	713.00	-3	3,842	-0.08%
2021/07/22	1	733.00	1	730.00	723.00	0	3,839	0.00%
2021/07/21	5	729.40	6	730.33	716.00	-1	3,835	-0.03%
2021/07/20	8	741.38	9	724.00	708.00	-1	3,804	-0.03%
2021/07/19	2	769.00	2	759.00	773.00	0	3,759	0.00%
2021/07/16	8	777.25	6	759.83	754.00	2	3,760	0.05%
2021/07/15	17	761.82	22	770.86	768.00	-5	3,722	-0.13%
2021/07/14	9	717.56	10	725.10	740.00	-1	3,656	-0.03%
2021/07/13	9	732.89	15.3	720.68	739.00	-6.3	3,640	-0.17%
2021/07/12	3	629.63	3	666.00	672.00	0	3,544	0.00%
2021/07/09	0	0.00	1.1	614.91	611.00	-1.1	3,524	-0.03%
2021/07/08	1	633.00	1	632.00	630.00	0	3,561	0.00%
2021/07/07	1	647.82	1	643.00	631.00	0	3,607	0.00%
2021/07/06	8	655.38	6	639.83	640.00	2	3,691	0.05%
2021/07/05	1	661.00	10	659.00	660.00	-9	3,765	-0.24%
2021/07/02	0	0.00	3	619.67	632.00	-3	3,784	-0.08%
2021/07/01	0	624.75	0	0.00	616.00	0	3,814	0.00%
2021/06/29	0	635.33	1	635.00	624.00	-1	3,955	-0.02%
2021/06/28	0.1	613.96	10	622.00	639.00	-10	4,023	-0.25%
2021/06/25	0.1	628.20	10	627.00	620.00	-10	4,110	-0.24%
2021/06/24	11	638.36	11	631.55	632.00	0	4,301	0.00%
2021/06/23	2	642.50	3	641.00	639.00	-1	4,489	-0.02%
2021/06/22	17	632.36	11	645.27	621.00	6	4,534	0.13%
2021/06/21	9	663.10	5	651.00	651.00	4	4,574	0.09%
2021/06/18	8	683.50	7	674.43	671.00	1	4,639	0.02%
2021/06/17	2	667.50	1	678.00	675.00	1	4,711	0.02%
2021/06/16	5	680.00	6	670.33	668.00	-1	4,814	-0.02%
2021/06/15	3	689.33	6	687.83	694.00	-3	4,953	-0.06%
2021/06/11	23	672.48	0	0.00	658.00	23	5,107	0.45%
2021/06/10	1	679.00	1	672.00	663.00	0	5,129	0.00%
2021/06/09	14	667.71	10	659.60	650.00	4	5,196	0.08%
2021/06/08	10	681.60	8	676.75	670.00	2	5,289	0.04%
2021/06/07	5.1	683.08	5	695.00	695.00	0	5,344	0.00%
2021/06/04	1	690.00	1	704.00	691.00	0	5,394	0.00%
2021/06/03	6	709.33	6	718.00	720.00	0	5,445	0.00%
2021/06/02	1	707.00	0	0.00	693.00	1	5,515	0.02%
2021/06/01	2.1	724.88	2	717.00	713.00	0.1	5,559	0.00%
2021/05/31	6	718.00	8.1	733.82	716.00	-2.1	5,591	-0.04%
2021/05/28	1	703.00	0	0.00	695.00	1	5,615	0.02%
2021/05/27	8	697.75	10	686.90	698.00	-2	5,669	-0.04%
2021/05/26	2	698.50	4.1	698.30	696.00	-2.1	5,707	-0.04%
2021/05/25	10	672.00	8	676.97	690.00	2	5,688	0.03%
2021/05/24	5.1	593.89	6	608.33	634.00	-1	5,642	-0.02%
2021/05/21	4	605.50	4	612.50	603.00	0	5,628	0.00%
2021/05/20	8	574.00	10.1	577.59	588.00	-2.1	5,626	-0.04%
2021/05/19	22.1	571.81	22	576.36	575.00	0.1	5,660	0.00%
2021/05/18	7	545.29	7	560.29	569.00	0	5,717	0.00%
2021/05/17	2	547.50	3	537.33	518.00	-1	5,778	-0.02%
2021/05/14	22	602.32	21	594.52	573.00	1	5,769	0.02%
2021/05/13	13	624.44	15	610.87	592.00	-2	5,787	-0.03%
2021/05/12	6	603.67	6	611.00	626.00	0	5,816	0.00%
2021/05/11	15.1	633.33	14	612.93	600.00	1.1	5,804	0.02%
2021/05/10	9	650.22	9	662.22	664.00	0	5,907	0.00%
2021/05/07	9	632.56	11.1	646.16	656.00	-2.1	6,009	-0.03%
2021/05/06	5	605.56	2	600.50	609.00	3	6,149	0.05%
2021/05/05	13	641.62	13	620.42	614.00	0	6,228	0.00%
2021/05/04	5	652.20	4	645.50	639.00	1	6,308	0.02%
2021/05/03	9	725.44	9	714.67	699.00	0	6,363	0.00%
2021/04/29	15	782.87	19	785.37	776.00	-4	6,483	-0.06%
2021/04/28	6	756.67	6	752.67	752.00	0	6,534	0.00%
2021/04/27	13	742.54	11	742.91	743.00	2	6,618	0.03%
2021/04/26	13	754.92	14	741.07	735.00	-1	6,656	-0.02%
2021/04/23	11	738.82	11.1	734.23	747.00	-0.1	6,723	0.00%
2021/04/22	11	747.91	13.1	739.69	726.00	-2.1	6,844	-0.03%
2021/04/21	8	715.13	8	721.25	725.00	0	6,931	0.00%
2021/04/20	9	720.33	8	712.50	715.00	1	6,989	0.01%
2021/04/19	7.1	706.34	7	723.29	721.00	0.1	7,033	0.00%
2021/04/16	8	757.38	8	740.50	731.00	0	7,048	0.00%
2021/04/15	7	760.57	5	750.00	750.00	2	7,108	0.03%
2021/04/14	10	730.00	10	745.50	756.00	0	7,234	0.00%
2021/04/13	13	763.69	20.1	752.13	736.00	-7.1	7,384	-0.10%
2021/04/12	18.1	764.41	27	754.30	750.00	-8.9	7,378	-0.12%
2021/04/09	27.2	836.55	7.5	820.44	792.00	19.6	7,328	0.27%
2021/04/08	12	873.50	6.1	876.38	880.00	5.9	7,242	0.08%
2021/04/07	8	879.75	7	874.00	872.00	1	7,215	0.01%
2021/04/06	15.1	901.82	14	898.36	886.00	1.1	7,193	0.02%
2021/04/01	8	881.38	10	880.10	879.00	-2	7,169	-0.03%
2021/03/31	5.5	882.73	4	872.76	870.00	1.5	7,138	0.02%
2021/03/30	16	907.88	15	913.47	905.00	1	7,063	0.01%
2021/03/29	30	874.17	29	878.52	889.00	1	6,964	0.01%
2021/03/26	17	847.25	20.2	832.57	872.00	-3.2	6,769	-0.05%
2021/03/25	16	784.44	19	785.58	793.00	-3	6,581	-0.05%
2021/03/24	20	773.10	22	775.18	777.00	-2	6,527	-0.03%
2021/03/23	20	776.20	17	774.29	774.00	3	6,484	0.05%
2021/03/22	12.1	787.20	12	776.83	766.00	0.1	6,448	0.00%
2021/03/19	18	780.61	16	790.44	780.00	2	6,378	0.03%
2021/03/18	17.1	850.27	13	839.62	818.00	4.1	6,278	0.07%
2021/03/17	13	804.69	12	818.67	847.00	1	6,144	0.02%
2021/03/16	3	777.33	3	776.67	770.00	0	5,955	0.00%
2021/03/15	2	778.50	5	787.40	778.00	-3	5,936	-0.05%
2021/03/12	13	781.15	12	781.83	781.00	1	5,865	0.02%
2021/03/11	1	684.00	4	713.75	743.00	-3	5,754	-0.05%
2021/03/10	11	683.45	10	676.00	676.00	1	5,705	0.02%
2021/03/09	15	657.67	16.4	665.39	673.00	-1.4	5,667	-0.02%
2021/03/08	16	673.00	18	663.22	654.00	-2	5,646	-0.04%
2021/03/05	12	642.08	13	649.62	653.00	-1	5,621	-0.02%
2021/03/04	10	647.00	11	637.73	636.00	-1	5,672	-0.02%
2021/03/03	18	636.94	18	643.11	648.00	0	5,672	0.00%
2021/03/02	12	682.17	10	646.00	646.00	2	5,630	0.04%
2021/02/26	10.2	668.04	5	670.00	662.00	5.2	5,618	0.09%
2021/02/25	13	721.46	13	718.00	704.00	0	5,615	0.00%
2021/02/24	6	718.33	5	741.60	707.00	1	5,727	0.02%
2021/02/23	21	755.14	20	743.65	742.00	1	5,844	0.02%
2021/02/22	21	770.71	21	766.05	760.00	0	5,942	0.00%
2021/02/19	30	767.53	29	754.10	750.00	1	5,908	0.02%
2021/02/18	36.1	770.98	37.2	777.66	770.00	-1.1	5,889	-0.02%
2021/02/17	21	741.33	25	727.64	747.00	-4	5,819	-0.07%
2021/02/05	19	703.00	21	696.62	686.00	-2	5,745	-0.03%
2021/02/04	19	691.16	20	689.60	694.00	-1	5,759	-0.02%
2021/02/03	17	706.65	14	692.21	694.00	3	5,733	0.05%
2021/02/02	18	681.89	17	686.65	698.00	1	5,688	0.02%
2021/02/01	28	659.07	27	658.15	658.00	1	5,639	0.02%
2021/01/29	20	696.30	21	694.76	669.00	-1	5,574	-0.02%
2021/01/28	36.1	720.20	31	707.42	681.00	5.1	5,451	0.09%
2021/01/27	12.2	692.72	11	692.09	724.00	1.2	5,249	0.02%
2021/01/26	7	703.14	7	679.86	659.00	0	5,115	0.00%
2021/01/25	13	732.85	10.1	733.18	703.00	3	4,995	0.06%
2021/01/22	9.1	722.93	8	723.00	750.00	1.1	4,872	0.02%
2021/01/21	11	633.55	12.2	650.62	682.00	-1.2	4,712	-0.03%
2021/01/20	8.2	604.01	9.1	606.87	620.00	-0.9	4,559	-0.02%
2021/01/19	9	636.00	7	643.43	625.00	2	4,498	0.04%
2021/01/18	9	618.56	9	618.44	629.00	0	4,433	0.00%
2021/01/15	18	635.72	20	634.10	612.00	-2	4,334	-0.05%
2021/01/14	15.7	621.74	15	623.50	638.00	0.7	4,174	0.02%
2021/01/13	6	565.00	3	552.00	583.00	3	4,006	0.07%
2021/01/12	13	534.92	13	536.31	530.00	0	3,913	0.00%
2021/01/11	5	521.40	6	524.00	530.00	-1	3,853	-0.03%
2021/01/08	6.1	507.98	8	509.75	497.50	-2	3,790	-0.05%
2021/01/07	16	486.37	15	490.37	495.00	1	3,705	0.03%
2021/01/06	10.1	463.84	15	467.17	479.50	-4.9	3,575	-0.14%
2021/01/05	6	438.17	5	439.70	437.00	1	3,391	0.03%
2021/01/04	4	435.00	10	437.25	432.00	-6	3,375	-0.18%
2020/12/31	0	0.00	1	430.00	425.50	-1	3,388	-0.03%
2020/12/30	1	425.50	1	433.00	432.00	0	3,403	0.00%
2020/12/29	4	426.38	9	428.11	424.00	-5	3,400	-0.15%
2020/12/28	7	427.71	13	423.31	427.50	-6	3,397	-0.18%
2020/12/25	5	402.40	6	403.08	405.00	-1	3,351	-0.03%
2020/12/24	4	398.75	2	396.25	393.00	2	3,351	0.06%
2020/12/23	4	399.00	6	393.00	399.50	-2	3,389	-0.06%
2020/12/22	8.1	382.93	8	387.81	379.50	0.1	3,453	0.00%
2020/12/21	4	388.00	4	389.50	390.50	0	3,498	0.00%
2020/12/18	6	401.00	5	407.30	390.50	1	3,574	0.03%
2020/12/17	3.1	401.65	1	395.50	397.50	2.1	3,627	0.06%
2020/12/16	2	413.25	3	412.67	407.50	-1	3,731	-0.03%
2020/12/15	2	396.00	3	389.00	389.50	-1	3,794	-0.03%
2020/12/14	2.1	402.97	2	400.25	397.50	0.1	3,829	0.00%
2020/12/11	5.1	418.29	3.2	415.13	409.00	1.9	3,941	0.05%
2020/12/10	0.2	420.00	1.1	416.82	420.00	-0.9	3,969	-0.02%
2020/12/09	6	433.33	3	438.50	425.00	3	4,058	0.07%
2020/12/08	4.1	422.32	4	424.88	430.00	0.1	4,043	0.00%
2020/12/07	1.2	413.44	0	0.00	413.50	1.2	4,044	0.03%
2020/12/04	1	417.50	1	414.00	408.00	0	4,049	0.00%
2020/12/03	4	419.62	0	0.00	416.00	4	4,058	0.10%
2020/12/02	3	426.50	3	425.17	429.00	0	4,060	0.00%
2020/12/01	6	450.58	2	456.25	426.00	4	4,052	0.10%
2020/11/30	9	448.50	11	450.55	456.00	-2	4,005	-0.05%
2020/11/27	7	426.99	8	432.19	436.00	-1	3,909	-0.02%
2020/11/26	3	417.50	3	418.50	423.50	0	3,889	0.00%
2020/11/25	9	419.06	5	414.10	412.00	4	3,879	0.10%
2020/11/24	12	431.54	9	430.67	423.00	3	3,898	0.08%
2020/11/23	23	445.63	24	441.67	430.50	-1	3,863	-0.03%
2020/11/20	16	417.09	16	421.72	430.00	0	3,732	0.00%
2020/11/19	17	385.24	19	386.03	392.50	-2	3,611	-0.06%
2020/11/18	5	365.40	6	368.25	370.50	-1	3,550	-0.03%
2020/11/17	10	368.65	6	369.58	358.00	4	3,563	0.11%
2020/11/16	6	364.92	8	368.06	371.50	-2	3,583	-0.06%
2020/11/13	12	345.71	14	347.61	356.50	-2	3,617	-0.06%
2020/11/12	18	356.28	14	353.68	345.00	4	3,616	0.11%
2020/11/11	6	343.58	7	344.00	340.50	-1	3,598	-0.03%
2020/11/10	8	345.44	7	343.64	331.50	1	3,596	0.03%
2020/11/09	13	344.23	20	346.88	358.50	-7	3,548	-0.20%
2020/11/06	4	333.25	7	332.36	326.00	-3	3,483	-0.09%
2020/11/05	4	317.38	10	318.15	315.00	-6	3,456	-0.17%
2020/10/30	1	307.50	1	301.00	301.00	0	3,570	0.00%
2020/10/29	0	0.00	1	310.50	310.50	-1	3,620	-0.03%
2020/10/28	1	309.00	1	309.00	304.00	0	3,671	0.00%
2020/10/27	5	305.60	4	306.13	314.50	1	3,754	0.03%
2020/10/26	1	305.50	0	0.00	303.00	1	3,855	0.03%
2020/10/23	1	315.50	1	316.00	317.00	0	3,915	0.00%
2020/10/22	1	312.50	0	0.00	312.00	1	3,971	0.03%
2020/10/21	2	317.50	3	319.33	315.50	-1	4,024	-0.02%
2020/10/20	1	317.00	1	316.00	315.50	0	4,069	0.00%
2020/10/19	10	311.85	8	315.81	317.50	2	4,122	0.05%
2020/10/16	1	319.50	0	0.00	310.00	1	4,180	0.02%
2020/10/15	2	322.00	1	321.00	323.00	1	4,264	0.02%
2020/10/14	4	326.75	1	338.00	324.00	3	4,365	0.07%
2020/10/13	3	330.33	3	330.17	330.00	0	4,424	0.00%
2020/10/12	4	338.13	6	337.33	331.00	-2	4,528	-0.04%
2020/10/08	10	346.15	10	344.65	337.50	0	4,608	0.00%
2020/10/07	5	340.00	4	336.63	341.00	1	4,665	0.02%
2020/10/06	2	339.00	2	338.75	332.00	0	4,726	0.00%
2020/10/05	1	332.50	1	334.00	335.00	0	4,736	0.00%
2020/09/30	2	321.00	2	325.25	329.00	0	4,711	0.00%
2020/09/29	14	327.54	14	325.46	321.50	0	4,685	0.00%
2020/09/28	3	338.00	4	330.38	327.00	-1	4,649	-0.02%
2020/09/25	29	338.31	26	344.40	333.50	3	4,594	0.07%
2020/09/24	4	346.75	4	348.75	342.00	0	4,515	0.00%
2020/09/23	3	366.50	1	369.50	360.00	2	4,459	0.04%
2020/09/22	5	374.40	4	369.00	357.00	1	4,378	0.02%
2020/09/21	22	385.50	22	387.80	385.00	0	4,312	0.00%
2020/09/18	16	364.00	21	366.69	375.00	-5	4,200	-0.12%
2020/09/17	15	356.77	16	356.38	354.50	-1	4,108	-0.02%
2020/09/16	17	357.35	22	357.84	354.00	-5	4,166	-0.12%
2020/09/15	11	345.50	4	342.38	342.50	7	4,139	0.17%
2020/09/14	15	335.27	16	341.75	352.00	-1	4,083	-0.02%
2020/09/11	5	318.70	6	319.58	326.00	-1	3,975	-0.03%
2020/09/10	7	317.86	4	316.63	315.00	3	3,934	0.08%
2020/09/09	2	310.75	2	312.50	325.00	0	3,892	0.00%
2020/09/08	5	322.80	6	318.92	317.00	-1	3,867	-0.03%
2020/09/07	8	320.19	8	316.13	312.00	0	3,822	0.00%
2020/09/04	4	316.50	5	320.10	323.50	-1	3,791	-0.03%
2020/09/03	4	317.25	4	316.38	316.00	0	3,744	0.00%
2020/09/02	0	0.00	1	316.00	314.00	-1	3,715	-0.03%
2020/09/01	4	315.00	7	318.43	320.00	-3	3,701	-0.08%
2020/08/31	4	322.25	2	319.50	316.00	2	3,770	0.05%
2020/08/28	12	317.88	11	320.86	324.50	1	3,975	0.03%
2020/08/27	2	312.00	27	314.00	308.00	-25	4,101	-0.61%
2020/08/25	13	325.85	15	324.17	329.50	-2	4,121	-0.05%
2020/08/24	12	341.25	9	339.67	336.00	3	4,121	0.07%
2020/08/21	16	309.13	7	321.00	326.00	9	4,064	0.22%
2020/08/20	20	320.18	4	303.38	296.50	16	4,046	0.40%
2020/08/19	4	328.38	5	320.30	327.50	-1	3,998	-0.03%
2020/08/18	4	342.63	1	348.00	332.00	3	3,930	0.08%
2020/08/17	8	387.56	4	384.25	368.50	4	3,923	0.10%
2020/08/14	3	384.33	3	388.67	396.00	0	3,926	0.00%
2020/08/13	2	392.25	2	394.75	390.00	0	3,901	0.00%
2020/08/12	3	397.50	6	396.25	385.50	-3	3,925	-0.08%
2020/08/11	5	417.80	3	415.33	392.00	2	3,918	0.05%
2020/08/10	3	448.00	2	436.25	436.50	1	3,890	0.03%
2020/08/07	9	457.39	6	451.33	442.50	3	3,908	0.08%
2020/08/06	8	474.19	8	468.00	452.50	0	3,889	0.00%
2020/08/05	7	443.36	4	443.63	451.00	3	3,848	0.08%
2020/08/04	9	442.61	13	443.62	436.50	-4	3,860	-0.10%
2020/08/03	11	447.77	10	445.60	434.00	1	3,870	0.03%
2020/07/31	5	444.10	5	447.60	444.50	0	3,846	0.00%
2020/07/30	18	437.97	16	441.91	436.50	2	3,767	0.05%
2020/07/29	9	380.83	9	383.56	410.50	0	3,650	0.00%
2020/07/28	2	406.75	3	379.17	373.50	-1	3,960	-0.03%
2020/07/27	7	403.57	7	409.00	409.00	0	4,160	0.00%
2020/07/24	3	399.67	3	403.33	405.00	0	4,314	0.00%
2020/07/23	2	424.75	3	432.50	421.50	-1	4,535	-0.02%
2020/07/22	5	423.10	5	417.90	426.50	0	4,728	0.00%
2020/07/21	4	409.63	10	403.65	409.00	-6	4,850	-0.12%
2020/07/20	6	366.33	8	361.50	383.00	-2	4,981	-0.04%
2020/07/17	4	387.63	9	389.39	372.50	-5	5,000	-0.10%
2020/07/16	5	396.40	5	391.40	413.50	0	4,993	0.00%
2020/07/15	9	435.94	10	442.80	394.50	-1	4,923	-0.02%
2020/07/14	9	474.17	5	479.90	436.50	4	4,931	0.08%
2020/07/13	11	462.86	12	445.50	485.00	-1	4,890	-0.02%
2020/07/10	2	471.50	2	441.00	441.00	0	4,899	0.00%
2020/07/09	8	492.50	0	0.00	490.00	8	4,924	0.16%
2020/07/08	1	460.50	0	0.00	490.00	1	5,021	0.02%
2020/07/06	1	543.00	0	0.00	550.00	1	5,140	0.02%
2020/07/01	1	431.50	3	419.17	420.00	-2	5,353	-0.04%
2020/06/30	2	404.50	3	404.50	404.50	-1	5,367	-0.02%
2020/06/29	1	496.50	1	455.00	449.00	0	5,387	0.00%
2020/06/24	4	496.38	2	474.00	498.50	2	5,415	0.04%
2020/06/23	17	445.15	11	446.64	453.50	6	5,529	0.11%
2020/06/22	12	401.58	12	395.63	412.50	0	5,502	0.00%
2020/06/19	1	367.00	1	375.00	375.00	0	5,484	0.00%
2020/06/18	2	321.75	1	330.50	341.00	1	5,510	0.02%
2020/06/17	1	317.00	1	316.00	328.00	0	5,531	0.00%
2020/06/16	1	308.00	0	0.00	308.00	1	5,611	0.02%
2020/06/15	2	311.00	4	313.25	303.00	-2	5,644	-0.04%
2020/06/12	2	273.00	3	283.00	298.00	-1	5,710	-0.02%
2020/06/11	2	294.50	0	0.00	280.00	2	5,791	0.03%
2020/06/10	1	280.00	3	289.33	291.00	-2	5,875	-0.03%
2020/06/09	1	280.00	1	288.00	284.00	0	5,953	0.00%
2020/06/08	1	279.50	4	281.25	283.00	-3	6,057	-0.05%
2020/06/05	22	274.23	24	274.29	271.50	-2	6,129	-0.03%
2020/06/04	20	286.95	16	290.72	286.50	4	6,105	0.07%
2020/06/03	11	265.73	8	271.81	273.50	3	5,949	0.05%
2020/06/02	3	247.17	5	246.80	249.00	-2	5,800	-0.03%
2020/06/01	5	213.60	6	222.08	226.50	-1	5,834	-0.02%
2020/05/29	4	209.00	3	208.67	206.00	1	5,830	0.02%
2020/05/28	1	207.00	1	209.00	215.00	0	5,847	0.00%
2020/05/27	3	208.50	1	208.50	205.50	2	5,907	0.03%
2020/05/26	1	216.00	1	207.00	207.00	0	5,975	0.00%
2020/05/25	4	211.00	3	211.50	214.00	1	6,207	0.02%
2020/05/22	3	214.67	3	211.50	207.00	0	6,265	0.00%
2020/05/21	1	219.00	1	215.00	215.00	0	6,264	0.00%
2020/05/20	1	218.00	1	221.00	216.50	0	6,313	0.00%
2020/05/19	1	225.00	0	0.00	216.00	1	6,431	0.02%
2020/05/18	0	0.00	3	233.67	223.00	-3	6,386	-0.05%
2020/05/15	3	234.00	2	230.00	238.00	1	6,413	0.02%
2020/05/14	3	230.00	2	227.50	226.00	1	6,430	0.02%
2020/05/13	0	0.00	1	214.00	219.50	-1	6,444	-0.02%
2020/05/12	0	0.00	2	210.25	212.00	-2	6,472	-0.03%
2020/05/11	4	197.00	13	196.58	207.50	-9	6,477	-0.14%
2020/05/08	9	236.39	3	199.67	197.00	6	6,490	0.09%
2020/05/07	2	213.50	1	205.00	218.50	1	6,493	0.02%
2020/05/06	1	199.00	1	194.50	199.00	0	6,513	0.00%
2020/05/05	0	0.00	1	194.00	194.00	-1	6,543	-0.02%
2020/05/04	9	198.67	11	199.64	195.00	-2	6,577	-0.03%
2020/04/30	8	187.75	6	189.00	195.00	2	6,222	0.03%
2020/04/29	4	172.38	3	172.17	177.50	1	6,001	0.02%
2020/04/28	8	166.81	7	165.00	167.50	1	5,858	0.02%
2020/04/27	5	153.10	4	152.63	159.50	1	5,622	0.02%
2020/04/24	7	139.64	7	137.14	145.00	0	5,461	0.00%
2020/04/23	8	131.50	10	131.40	134.00	-2	5,351	-0.04%
2020/04/22	4	123.00	3	124.83	129.50	1	5,160	0.02%
2020/04/21	4	117.50	7	117.29	118.00	-3	5,121	-0.06%
2020/04/20	1	122.50	0	0.00	124.00	1	5,082	0.02%
2020/04/17	5	125.60	5	124.00	126.00	0	5,033	0.00%
2020/04/16	7	120.36	4	121.63	121.50	3	4,954	0.06%
2020/04/15	2	119.75	3	119.17	116.00	-1	4,911	-0.02%
2020/04/14	2	111.50	2	111.75	114.00	0	4,824	0.00%
2020/04/13	3	102.67	3	102.83	104.00	0	4,782	0.00%
2020/04/10	1	102.00	1	98.90	97.70	0	4,690	0.00%
2020/04/09	0	0.00	2	101.50	97.50	-2	4,661	-0.04%
2020/04/08	2	98.10	2	96.00	101.50	0	4,632	0.00%
2020/03/31	0	0.00	7	86.09	87.50	-7	4,429	-0.16%
2020/03/30	5	85.50	1	85.00	86.20	4	4,410	0.09%
2020/03/27	9	94.56	5	91.78	87.50	4	4,383	0.09%
2020/03/26	2	94.75	1	89.10	95.50	1	4,267	0.02%
2020/03/25	6	91.62	11	91.46	87.00	-5	4,228	-0.12%
2020/03/20	4	80.95	2	80.90	81.60	2	4,129	0.05%
2020/03/19	0	0.00	3	79.13	74.20	-3	4,055	-0.07%
2020/03/18	0	0.00	14	85.26	82.40	-14	4,028	-0.35%
2020/03/17	1	89.20	4	86.85	83.10	-3	3,969	-0.08%
2020/03/16	20	100.95	7	100.96	90.10	13	3,909	0.33%
2020/03/13	10	97.43	8	98.23	98.20	2	3,824	0.05%
2020/03/12	7	109.43	8	110.94	107.00	-1	3,756	-0.03%
2020/03/11	10	126.25	7	127.00	118.00	3	3,677	0.08%
2020/03/10	8	130.00	11	126.73	131.00	-3	3,706	-0.08%
2020/03/09	16	128.59	11	130.00	124.50	5	3,694	0.14%
2020/03/06	9	134.44	9	136.50	136.00	0	3,655	0.00%
2020/03/05	4	133.75	4	134.63	135.00	0	3,624	0.00%
2020/03/04	1	125.50	2	129.50	126.50	-1	3,567	-0.03%
2020/03/03	13	132.50	21	133.26	133.00	-8	3,506	-0.23%
2020/03/02	25	126.62	24	127.65	128.00	1	3,423	0.03%
2020/02/27	26	133.37	23	134.65	126.50	3	3,322	0.09%
2020/02/26	23	139.80	21	139.19	137.50	2	3,207	0.06%
2020/02/25	6	135.42	6	128.25	138.00	0	2,929	0.00%
2020/02/24	3	122.67	2	124.00	125.50	1	2,808	0.04%
2020/02/21	6	126.83	3	125.00	126.50	3	2,754	0.11%
2020/02/20	2	126.25	3	120.67	123.00	-1	2,624	-0.04%
2020/02/19	0	0.00	2	117.00	116.00	-2	2,460	-0.08%
2020/02/18	7	118.43	2	118.00	115.00	5	2,434	0.21%
2020/02/17	4	115.50	4	115.38	115.50	0	2,364	0.00%
2020/02/14	5	112.20	8	112.00	115.50	-3	2,307	-0.13%
2020/02/13	2	107.00	4	108.38	105.50	-2	2,239	-0.09%
2020/02/12	1	103.00	1	106.00	104.00	0	2,185	0.00%
2020/02/11	8	102.81	4	104.38	103.00	4	2,146	0.19%
2020/02/10	4	102.13	1	104.00	100.50	3	2,069	0.14%
2020/02/07	3	114.50	3	116.17	111.50	0	1,983	0.00%
2020/02/06	0	0.00	1	123.50	123.50	-1	1,907	-0.05%
2020/02/05	2	117.75	12	113.17	118.50	-10	1,842	-0.54%
2020/02/04	0	0.00	1	115.00	111.50	-1	1,758	-0.06%
2020/02/03	2	108.25	1	109.00	111.50	1	1,721	0.06%
2020/01/31	10	102.50	9	104.78	109.00	1	1,672	0.06%
2020/01/30	10	110.60	2	110.50	110.00	8	1,596	0.50%
2020/01/20	5	122.70	5	122.40	122.00	0	1,545	0.00%
2020/01/17	10	116.45	5	116.20	118.50	5	1,446	0.35%
2020/01/16	0	0.00	4	108.00	108.00	-4	1,328	-0.30%
2020/01/15	0	0.00	2	100.90	98.50	-2	1,270	-0.16%
2020/01/13	2	90.60	2	89.20	89.80	0	1,103	0.00%
2020/01/10	7	88.59	0	0.00	89.00	7	1,090	0.64%
2020/01/09	4	89.05	0	0.00	92.00	4	1,044	0.38%
2020/01/08	2	87.00	2	86.30	87.00	0	1,002	0.00%
2019/12/31	1	87.00	0	0.00	87.10	1	865	0.12%
2019/12/30	4	85.40	0	0.00	87.90	4	853	0.47%
2019/12/20	2	83.95	1	82.00	83.70	1	729	0.14%
2019/12/18	0	0.00	5	90.50	89.90	-5	684	-0.73%
2019/12/17	5	89.40	0	0.00	91.50	5	665	0.75%
2019/12/12	0	0.00	5	85.06	85.40	-5	602	-0.83%
2019/12/11	1	84.00	0	0.00	84.40	1	577	0.17%
2019/12/10	0	0.00	4	80.50	79.40	-4	545	-0.73%
2019/12/09	2	80.20	6	80.02	80.20	-4	527	-0.76%
2019/12/06	1	75.00	1	81.00	79.50	0	504	0.00%
2019/12/05	4	71.78	5	70.88	75.10	-1	469	-0.21%
2019/12/04	2	68.20	6	69.25	68.30	-4	351	-1.14%
2019/12/03	6	61.90	8.1	63.20	64.20	-2.1	263	-0.80%
2019/12/02	1	55.00	2	55.70	58.40	-1	206	-0.49%
2019/10/29	0	0.00	1	46.70	45.55	-1	157	-0.63%
2019/09/24	1	48.15	0	0.00	47.00	1	125	0.79%
2019/06/25	2	38.75	4	38.55	38.10	-2	166	-1.20%
2019/06/24	2	38.35	0	0.00	38.40	2	164	1.21%
2019/05/15	8	34.53	4	34.80	34.80	4	193	2.07%
2019/05/13	3	37.85	1	37.80	37.70	2	166	1.20%
2019/05/09	0	0.00	3	40.30	40.50	-3	166	-1.80%
2019/04/30	6	43.33	3	42.88	41.95	3	194	1.54%
2019/04/29	0	0.00	6	42.65	42.30	-6	214	-2.80%
2019/03/26	3	44.77	0	0.00	44.65	3	277	1.08%
2019/03/22	1	45.95	1	45.70	45.50	0	276	0.00%
2019/03/19	3	43.60	0	0.00	44.40	3	270	1.11%
2019/03/18	0	0.00	3	43.50	43.80	-3	269	-1.11%
2019/03/08	0	0.00	3	45.30	45.30	-3	277	-1.08%
2019/01/21	1	51.80	1	51.60	52.20	0	247	0.00%
2019/01/18	1	51.00	2	50.38	49.50	-1	229	-0.44%
2019/01/17	1	48.70	0	0.00	49.50	1	188	0.53%
2018/12/14	0	0.00	1	47.70	47.70	-1	249	-0.40%
2018/12/03	1	51.60	0	0.00	52.40	1	277	0.36%
2018/11/19	0	0.00	1	46.05	46.70	-1	275	-0.36%
2018/10/23	1	43.70	0	0.00	43.60	1	272	0.37%
2018/10/17	1	45.00	0	0.00	43.50	1	257	0.39%
2018/10/11	2	42.90	0	0.00	42.90	2	238	0.84%
2018/10/04	1	52.10	0	0.00	51.10	1	214	0.47%
2018/10/02	1	55.60	0	0.00	55.30	1	201	0.50%
2018/07/05	0	0.00	5	82.36	82.00	-5	495	-1.01%
2018/06/13	1	89.40	1	89.50	89.50	0	1,005	0.00%
2018/06/06	1	88.60	1	88.50	88.50	0	1,213	0.00%
2018/06/05	1	88.40	1	88.00	88.00	0	1,314	0.00%
2018/06/04	1	89.80	1	89.20	89.20	0	1,349	0.00%
2018/05/31	1	90.20	0	0.00	89.50	1	1,470	0.07%
2018/05/28	1	90.60	1	90.60	90.60	0	1,471	0.00%
2018/05/22	5	90.50	0	0.00	90.00	5	1,525	0.33%
2018/05/17	1	88.10	1	88.10	88.10	0	1,508	0.00%
2018/05/14	0	0.00	10	88.00	86.00	-10	1,530	-0.65%
2018/05/11	1	83.10	1	83.00	83.00	0	1,528	0.00%
2018/05/10	1	79.00	0	0.00	84.90	1	1,534	0.07%
2018/05/09	2	78.25	3	77.53	77.30	-1	1,576	-0.06%
2018/05/08	1	80.20	1	80.10	80.10	0	1,567	0.00%
2018/05/04	1	79.60	1	80.30	80.30	0	1,563	0.00%
2018/05/03	1	80.00	1	79.60	79.60	0	1,563	0.00%
2018/05/02	1	80.70	1	80.50	80.50	0	1,563	0.00%
2018/04/26	3	82.93	1	82.90	79.00	2	1,562	0.13%
2018/04/25	8	82.53	0	0.00	82.50	8	1,557	0.51%
2018/04/19	1	88.00	1	87.80	87.80	0	1,531	0.00%
2018/04/12	4	92.58	4	93.08	90.90	0	1,512	0.00%
2018/04/11	1	97.50	0	0.00	93.10	1	1,512	0.07%
2018/04/10	0	0.00	1	98.00	97.20	-1	1,507	-0.07%
2018/04/09	1	98.10	2	99.00	98.00	-1	1,507	-0.07%
2018/04/03	1	102.00	1	102.50	102.50	0	1,503	0.00%
2018/04/02	1	103.00	1	102.50	104.00	0	1,527	0.00%
2018/03/31	0	0.00	2	101.50	100.50	-2	1,528	-0.13%
2018/03/29	1	104.00	1	105.00	106.00	0	1,547	0.00%
2018/03/28	0	0.00	2	103.50	103.00	-2	1,571	-0.13%
2018/03/27	2	105.50	4	101.13	102.00	-2	1,577	-0.13%
2018/03/26	4	101.13	4	101.63	102.50	0	1,626	0.00%
2018/03/23	6	96.45	6	99.27	97.80	0	1,592	0.00%
2018/03/22	3	111.50	3	109.17	105.00	0	1,547	0.00%
2018/03/21	3	119.17	0	0.00	116.50	3	1,499	0.20%
2018/03/20	8	118.19	6	118.58	117.00	2	1,455	0.14%
2018/03/19	9	120.11	5	119.10	118.00	4	1,420	0.28%
2018/03/16	6	116.25	7	111.14	117.50	-1	1,322	-0.08%
2018/03/15	1	105.50	11	108.32	107.00	-10	1,255	-0.80%
2018/03/14	4	104.00	4	102.88	102.00	0	1,223	0.00%
2018/03/13	2	108.50	10	106.00	103.00	-8	1,229	-0.65%
2018/03/12	1	102.00	4	103.13	101.50	-3	1,192	-0.25%
2018/03/09	3	101.83	2	106.00	101.50	1	1,174	0.09%
2018/03/08	7	106.86	3	105.83	108.50	4	1,083	0.37%
2018/03/07	7	100.19	2	99.85	99.00	5	1,046	0.48%
2018/03/06	3	99.90	1	99.00	101.50	2	995	0.20%
2018/03/02	0	0.00	2	95.40	94.30	-2	914	-0.22%
2018/02/27	3	95.33	1	94.40	94.40	2	913	0.22%
2018/02/26	1	96.30	1	95.50	96.00	0	903	0.00%
2018/02/21	0	0.00	4	86.80	84.20	-4	874	-0.46%
2018/02/09	1	80.00	2	78.65	80.00	-1	859	-0.12%
2018/02/06	3	85.10	0	0.00	84.50	3	838	0.36%
2018/02/05	2	90.35	1	90.40	90.40	1	825	0.12%
2018/02/02	2	95.10	1	95.00	93.40	1	815	0.12%
2018/02/01	1	96.50	4	94.38	97.00	-3	796	-0.38%
2018/01/18	1	90.50	0	0.00	88.80	1	730	0.14%
2018/01/11	0	0.00	1	90.70	89.80	-1	751	-0.13%
2018/01/10	1	90.60	0	0.00	90.00	1	755	0.13%
2018/01/09	1	90.50	1	92.00	91.60	0	753	0.00%
2018/01/08	1	89.60	3	89.40	91.50	-2	754	-0.27%
2018/01/05	1	94.00	1	95.20	93.80	0	724	0.00%
2018/01/04	2	94.65	2	95.25	96.10	0	713	0.00%
2018/01/03	2	94.50	0	0.00	92.60	2	713	0.28%