愛普* (6531)-宏遠-館前券商分點個股進出

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
371.0
漲跌
▲17.0
漲幅
+4.80%
成交量
2,946張
產業
上市半導體類股▲1.95%
601人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	3.4	373.62	1	360.00	371.00	2.4	3,896	0.06%
2024/04/25	1	354.00	0	0.00	354.00	1	3,937	0.03%
2024/04/24	0	0.00	2	359.00	365.50	-2	4,013	-0.05%
2024/04/22	6	348.08	0.4	352.25	345.00	5.6	4,172	0.13%
2024/04/19	2.3	371.17	0	0.00	360.50	2.3	4,317	0.05%
2024/04/18	1	383.00	0	0.00	383.00	1	4,479	0.02%
2024/04/17	2	381.75	0	0.00	383.00	2	4,559	0.04%
2024/04/16	24.2	368.66	4.2	382.98	384.00	20	4,578	0.44%
2024/04/15	1	384.00	0	0.00	376.50	1	4,570	0.02%
2024/04/12	11	388.05	0	392.00	388.00	11	4,622	0.24%
2024/04/11	1	401.00	0	0.00	395.00	1	4,776	0.02%
2024/04/10	3.1	398.26	1	398.50	398.50	2.1	4,801	0.04%
2024/04/09	2.2	401.73	1	395.00	395.00	1.2	4,875	0.02%
2024/04/08	5.4	401.78	1	402.00	402.00	4.4	4,896	0.09%
2024/04/03	1	408.50	3	414.00	412.00	-2	4,898	-0.04%
2024/04/02	13	410.69	0	0.00	408.00	13	4,923	0.26%
2024/04/01	1	403.00	2.1	411.09	408.00	-1.1	4,955	-0.02%
2024/03/29	0.1	399.50	0	0.00	401.50	0.1	4,973	0.00%
2024/03/28	1	393.51	2	389.00	388.00	-1	4,987	-0.02%
2024/03/27	0.2	397.00	1	394.50	392.00	-0.8	5,034	-0.02%
2024/03/25	2	411.50	2	406.25	405.00	0	5,038	0.00%
2024/03/22	6	409.99	3	408.33	405.00	3	5,059	0.06%
2024/03/21	2	400.01	1	405.00	405.50	1	5,066	0.02%
2024/03/20	4	400.88	6	399.25	395.00	-2	5,142	-0.04%
2024/03/19	3.2	405.46	4	406.63	402.50	-0.9	5,223	-0.02%
2024/03/18	0	0.00	2	406.25	407.00	-2	5,232	-0.04%
2024/03/15	2	406.75	2	405.25	406.00	0	5,327	0.00%
2024/03/14	23.1	407.78	15	409.03	404.50	8.1	5,365	0.15%
2024/03/13	6	422.00	7	409.93	405.00	-1	5,337	-0.02%
2024/03/12	2.1	442.35	1	431.50	431.50	1.1	5,314	0.02%
2024/03/11	5	440.00	2	440.50	443.00	3	5,379	0.06%
2024/03/08	3.1	436.94	2	431.50	431.00	1.1	5,373	0.02%
2024/03/07	2.1	445.55	4	439.38	435.00	-1.9	5,403	-0.03%
2024/03/06	9	465.39	1	475.00	450.00	8	5,385	0.15%
2024/03/05	3	481.50	2.1	485.24	490.00	0.9	5,289	0.02%
2024/03/04	7.1	491.92	72	498.88	491.50	-65	5,354	-1.21%
2024/03/01	1	475.56	4.1	473.97	477.50	-3.1	5,262	-0.06%
2024/02/29	5.1	449.25	4	448.50	455.00	1.1	5,158	0.02%
2024/02/27	2	439.75	2	441.75	438.00	0	5,104	0.00%
2024/02/26	1	437.51	2	436.53	436.50	-1	5,085	-0.02%
2024/02/23	14	443.93	3	441.35	439.50	11	5,116	0.21%
2024/02/22	3	451.68	2	458.00	450.00	1	5,122	0.02%
2024/02/21	0	467.50	1	469.50	464.00	-1	5,064	-0.02%
2024/02/20	5	471.60	2	474.25	470.50	3	5,206	0.06%
2024/02/19	4.1	474.27	1.1	477.91	470.00	3	5,224	0.06%
2024/02/16	3	483.50	2	482.50	480.00	1	5,375	0.02%
2024/02/15	5	485.80	9.1	481.24	483.50	-4.1	5,427	-0.08%
2024/02/05	2	512.00	2	501.50	497.00	0	5,456	0.00%
2024/02/01	4	515.00	2	518.50	517.00	2	5,464	0.04%
2024/01/31	6	525.33	4	529.25	523.00	2	5,549	0.04%
2024/01/30	0	0.00	1	525.00	523.00	-1	5,604	-0.02%
2024/01/29	8	513.37	7	516.14	519.00	1	5,712	0.02%
2024/01/26	2	493.50	0.1	496.00	490.50	1.9	5,994	0.03%
2024/01/25	1.1	498.73	1.2	496.50	494.00	-0.1	6,221	0.00%
2024/01/24	64	507.80	12	499.71	498.00	52	6,216	0.84%
2024/01/23	11	521.19	67	518.66	520.00	-56	6,214	-0.90%
2024/01/22	7.2	530.00	2	526.00	526.00	5.2	6,250	0.08%
2024/01/19	3	522.66	0	521.00	519.00	3	6,245	0.05%
2024/01/18	3	517.46	4	521.48	516.00	-1	6,244	-0.02%
2024/01/17	2	536.00	1.3	528.50	534.00	0.7	6,280	0.01%
2024/01/16	11.1	542.67	11	543.73	544.00	0.1	6,243	0.00%
2024/01/15	1	530.00	17.3	534.91	539.00	-16.3	6,189	-0.26%
2024/01/12	9	517.56	6.5	515.85	514.00	2.5	6,097	0.04%
2024/01/11	11	496.45	13	494.77	497.50	-2	5,954	-0.03%
2024/01/10	1	489.00	1	490.00	489.00	0	5,980	0.00%
2024/01/09	5	488.60	0	0.00	485.00	5	6,081	0.08%
2024/01/08	2	489.00	1.5	484.83	484.50	0.5	6,191	0.01%
2024/01/05	2	468.00	4.1	485.87	498.00	-2.1	6,207	-0.03%
2024/01/03	13.5	467.13	13	471.77	472.00	0.5	6,226	0.01%
2024/01/02	2	467.00	3	458.17	459.50	-1	6,177	-0.02%
2023/12/28	11	465.73	0.5	465.50	465.50	10.5	6,290	0.17%
2023/12/27	1	470.50	3	471.00	472.00	-2	6,397	-0.03%
2023/12/26	2	462.50	2	462.50	462.00	0	6,452	0.00%
2023/12/25	0	0.00	1	462.00	456.50	-1	6,524	-0.02%
2023/12/22	4	455.25	1	451.00	457.50	3	6,603	0.05%
2023/12/21	2	433.25	0	0.00	444.00	2	6,757	0.03%
2023/12/20	11	443.82	11	440.18	439.00	0	6,967	0.00%
2023/12/19	2	449.25	4	442.75	439.00	-2	7,147	-0.03%
2023/12/18	30	456.57	2	456.00	449.50	28	7,374	0.38%
2023/12/15	7	457.71	4.5	456.89	452.50	2.5	7,559	0.03%
2023/12/14	81.7	458.85	5	459.00	460.50	76.7	7,734	0.99%
2023/12/13	2	439.25	2.1	442.86	446.00	-0.1	7,865	0.00%
2023/12/12	6.1	443.34	8.1	446.06	443.50	-2	8,084	-0.03%
2023/12/11	2.1	438.25	2.1	430.10	430.00	0	8,065	0.00%
2023/12/08	0.1	443.88	0.4	441.49	440.50	-0.3	8,053	0.00%
2023/12/07	4.4	438.11	2.2	430.90	436.00	2.3	8,039	0.03%
2023/12/06	4.2	443.01	3.4	447.44	436.50	0.7	8,040	0.01%
2023/12/05	1	450.04	11	451.82	452.00	-10	8,017	-0.12%
2023/12/04	2.2	468.43	3	459.68	460.00	-0.9	8,050	-0.01%
2023/12/01	1.1	471.70	9.2	470.38	469.00	-8.1	8,097	-0.10%
2023/11/30	0.1	467.56	0	0.00	468.00	0.1	8,371	0.00%
2023/11/29	13.4	453.54	12	466.29	471.00	1.4	8,353	0.02%
2023/11/28	2	443.50	2	442.00	444.50	0	8,260	0.00%
2023/11/27	1.1	435.90	0.2	439.50	430.50	0.8	8,247	0.01%
2023/11/24	0.2	445.11	1	443.00	447.00	-0.8	8,267	-0.01%
2023/11/22	6	454.83	6.2	451.99	452.50	-0.2	8,260	0.00%
2023/11/21	6.2	453.93	3	448.00	447.50	3.2	8,236	0.04%
2023/11/20	1	453.00	0.2	451.56	449.50	0.8	8,221	0.01%
2023/11/17	8.7	451.58	10.1	447.03	456.00	-1.3	8,215	-0.02%
2023/11/16	3	439.00	0.2	441.46	435.00	2.8	8,146	0.03%
2023/11/15	5.2	446.45	5.8	450.60	444.00	-0.6	8,111	-0.01%
2023/11/14	4	423.25	6	426.00	432.50	-2	7,988	-0.03%
2023/11/13	3.5	420.71	4.6	421.16	422.00	-1.1	7,990	-0.01%
2023/11/10	3.3	402.41	2	407.00	409.50	1.3	7,913	0.02%
2023/11/09	1.3	413.42	1	410.00	410.00	0.3	7,901	0.00%
2023/11/08	3	420.67	6	414.58	411.00	-3	7,892	-0.04%
2023/11/07	11	417.41	11	419.91	420.00	0	7,807	0.00%
2023/11/06	4	411.25	8	409.50	416.00	-4	7,822	-0.05%
2023/11/03	10.2	399.55	8.3	399.77	410.00	1.9	7,733	0.02%
2023/11/02	8.3	387.79	15.1	391.18	397.50	-6.8	7,425	-0.09%
2023/11/01	4	360.75	2	360.50	361.50	2	7,250	0.03%
2023/10/31	3	365.04	3	369.50	357.00	0	7,338	0.00%
2023/10/30	14	373.61	17	366.79	375.50	-3	7,436	-0.04%
2023/10/27	2	366.75	1	361.50	361.50	1	7,542	0.01%
2023/10/26	18	371.33	14	374.00	368.00	4	7,878	0.05%
2023/10/25	5	382.80	7	382.71	382.50	-2	8,188	-0.02%
2023/10/24	7	366.71	4	368.38	368.50	3	8,301	0.04%
2023/10/23	4	371.50	3	369.00	366.00	1	8,311	0.01%
2023/10/20	2	365.50	2	368.50	377.50	0	8,316	0.00%
2023/10/19	19	372.50	21	369.52	374.50	-2	8,260	-0.02%
2023/10/18	2	373.25	5	374.00	370.00	-3	8,229	-0.04%
2023/10/17	4	381.63	4	382.25	383.00	0	8,177	0.00%
2023/10/16	3.1	374.54	3	374.83	372.50	0.1	8,093	0.00%
2023/10/13	2	389.00	1	389.81	390.00	1	7,975	0.01%
2023/10/12	2	382.75	2.1	381.41	389.50	-0.1	7,929	0.00%
2023/10/11	1	376.00	1	372.00	372.00	0	7,905	0.00%
2023/10/06	2	384.22	0	0.00	379.00	2	7,881	0.03%
2023/10/05	2	385.75	1	383.50	383.50	1	7,902	0.01%
2023/10/04	1	379.00	0	0.00	386.00	1	7,885	0.01%
2023/10/03	11.1	398.44	11.1	387.54	387.50	0	7,826	0.00%
2023/10/02	5	397.00	4	395.88	396.00	1	7,716	0.01%
2023/09/28	2.1	392.73	2	388.22	383.00	0	7,663	0.00%
2023/09/27	0	385.92	5	386.65	392.00	-5	7,630	-0.07%
2023/09/26	6	386.17	7.2	388.02	385.50	-1.2	7,582	-0.02%
2023/09/25	4.2	390.85	5	393.70	395.50	-0.8	7,406	-0.01%
2023/09/22	22	381.25	2	381.25	386.00	20	7,204	0.28%
2023/09/21	6	379.17	7	381.29	382.00	-1	7,053	-0.01%
2023/09/20	9	368.22	10	368.30	373.50	-1	6,807	-0.01%
2023/09/19	3	375.50	6	368.25	360.50	-3	6,628	-0.05%
2023/09/18	2	372.50	5	370.90	371.50	-3	6,398	-0.05%
2023/09/15	9.7	361.36	4.1	362.20	363.00	5.6	6,188	0.09%
2023/09/14	5	340.70	16	343.88	348.00	-11	5,976	-0.18%
2023/09/13	8	333.31	8	330.50	331.50	0	5,888	0.00%
2023/09/12	1	326.50	2	325.25	327.00	-1	5,869	-0.02%
2023/09/11	11	333.14	3	327.17	325.50	8	5,939	0.13%
2023/09/08	4	342.13	3	340.42	339.00	1	5,925	0.02%
2023/09/07	1	353.50	1.4	353.06	350.00	-0.4	5,965	-0.01%
2023/09/06	4	352.38	74	358.76	351.50	-70	5,970	-1.17%
2023/09/05	87.5	357.81	15	365.77	354.00	72.5	5,888	1.23%
2023/09/04	1	352.50	4	344.88	353.00	-3	5,656	-0.05%
2023/09/01	6	328.50	5	326.90	321.00	1	5,696	0.02%
2023/08/30	5	329.60	9	330.44	330.50	-4	5,788	-0.07%
2023/08/29	1	323.00	3	318.67	321.50	-2	5,893	-0.03%
2023/08/28	3	320.83	1	321.00	321.00	2	6,021	0.03%
2023/08/25	3	323.00	1	333.00	327.00	2	6,389	0.03%
2023/08/24	1	327.00	3	338.17	328.50	-2	6,525	-0.03%
2023/08/23	4	326.88	3	326.66	332.00	1	6,597	0.02%
2023/08/22	5	335.30	6	335.33	329.00	-1	6,661	-0.02%
2023/08/21	1.1	318.45	3	326.00	322.00	-1.9	6,737	-0.03%
2023/08/18	10.1	321.44	1	322.50	315.50	9.1	6,747	0.13%
2023/08/17	11.5	330.03	14	332.43	334.00	-2.5	6,739	-0.04%
2023/08/16	2.2	320.18	4	325.00	321.00	-1.8	6,719	-0.03%
2023/08/15	3.2	320.27	1	319.00	317.50	2.2	6,849	0.03%
2023/08/14	5.1	316.68	3	320.33	314.50	2.1	6,979	0.03%
2023/08/11	7	328.14	5	327.80	325.50	2	6,961	0.03%
2023/08/10	11.1	326.97	7	334.21	327.00	4.1	6,969	0.06%
2023/08/09	7	349.07	5	344.60	345.00	2	6,893	0.03%
2023/08/08	4	352.63	3.4	351.68	351.00	0.6	6,853	0.01%
2023/08/07	6.3	353.22	2	348.10	356.00	4.2	6,835	0.06%
2023/08/04	8	344.94	5	348.20	343.00	3	6,781	0.04%
2023/08/02	17.1	363.59	5	372.80	348.00	12.1	6,690	0.18%
2023/08/01	16	387.56	15	383.53	386.50	1	6,568	0.02%
2023/07/31	7.4	396.20	10	390.90	381.50	-2.6	6,503	-0.04%
2023/07/28	18	358.39	16	373.59	379.50	2	6,140	0.03%
2023/07/27	4	333.00	5	329.61	345.00	-1	5,791	-0.02%
2023/07/26	2	315.50	3	314.00	314.00	-1	5,613	-0.02%
2023/07/25	2	307.50	17	310.68	310.50	-15	5,615	-0.27%
2023/07/24	1	308.00	26	300.00	300.00	-25	5,623	-0.44%
2023/07/21	1	296.03	0	0.00	307.50	1	5,689	0.02%
2023/07/20	10	309.95	3	306.17	305.50	7	5,775	0.12%
2023/07/19	1	313.00	7	319.07	316.50	-6	5,780	-0.10%
2023/07/18	6	312.50	4	312.50	308.50	2	5,807	0.03%
2023/07/17	2	311.98	2	316.25	316.50	0	5,838	0.00%
2023/07/14	7	316.86	4	316.00	315.00	3	5,845	0.05%
2023/07/13	1	325.00	24	324.69	324.50	-23	5,826	-0.39%
2023/07/12	10	319.95	8	322.86	316.00	2	5,775	0.03%
2023/07/11	5	324.00	60	323.66	320.50	-55	5,785	-0.95%
2023/07/10	0	0.00	3	320.33	321.00	-3	5,805	-0.05%
2023/07/07	4	309.00	1	310.00	310.00	3	5,846	0.05%
2023/07/06	3	316.33	0	0.00	315.00	3	5,865	0.05%
2023/07/05	6	317.75	0	0.00	323.50	6	5,874	0.10%
2023/07/04	2	322.00	4	311.25	316.00	-2	5,886	-0.03%
2023/07/03	1	306.00	1	301.00	301.00	0	5,901	0.00%
2023/06/30	1	299.00	0	302.00	304.00	1	5,996	0.02%
2023/06/29	3	299.33	2	296.50	300.00	1	6,035	0.02%
2023/06/28	0	292.50	1	291.00	291.00	-1	6,079	-0.02%
2023/06/27	4	295.75	2	293.00	292.50	2	6,179	0.03%
2023/06/26	11	296.64	4	300.49	296.50	7	6,191	0.11%
2023/06/21	4	314.87	3	313.83	311.50	1	6,270	0.02%
2023/06/20	5	327.60	5	325.50	322.50	0	6,406	0.00%
2023/06/19	0	334.00	1.2	333.15	332.50	-1.2	6,509	-0.02%
2023/06/16	6	335.67	7	335.71	331.50	-1	6,804	-0.01%
2023/06/15	8	341.31	86.1	340.01	337.50	-78.1	7,098	-1.10%
2023/06/14	2	334.94	2	331.00	332.00	0	7,290	0.00%
2023/06/13	60	337.03	1	338.95	337.00	59	7,439	0.79%
2023/06/12	0	0.00	24	329.63	333.00	-24	7,583	-0.32%
2023/06/09	2	329.44	2	326.00	325.50	0	7,642	0.00%
2023/06/08	10	333.50	10	327.60	323.50	0	7,780	0.00%
2023/06/07	3	340.67	5	341.60	339.00	-2	7,849	-0.03%
2023/06/06	6	336.17	5	337.90	337.00	1	8,050	0.01%
2023/06/05	3.2	331.59	4	330.00	328.50	-0.8	8,003	-0.01%
2023/06/02	5	349.09	16	340.09	336.00	-11	8,006	-0.14%
2023/06/01	5	341.10	6	343.33	348.50	-1	7,925	-0.01%
2023/05/31	15	352.30	5	350.90	340.00	10	8,057	0.12%
2023/05/30	9	332.44	14	332.71	332.00	-5	7,784	-0.06%
2023/05/29	3	324.83	7.6	324.37	328.50	-4.6	7,820	-0.06%
2023/05/26	6	313.08	1	309.50	310.50	5	7,933	0.06%
2023/05/25	10	326.70	16	323.31	317.50	-6	8,093	-0.07%
2023/05/24	1	310.50	4	312.50	314.50	-3	8,079	-0.04%
2023/05/23	7	311.29	5	310.70	310.00	2	8,320	0.02%
2023/05/22	6	308.83	2	305.50	304.50	4	8,621	0.05%
2023/05/19	4	310.50	12.5	311.18	311.50	-8.5	8,783	-0.10%
2023/05/18	2	302.00	4	299.88	304.50	-2	8,778	-0.02%
2023/05/16	1	282.00	5	284.10	280.00	-4	8,767	-0.05%
2023/05/15	0	0.00	1	277.00	276.00	-1	8,856	-0.01%
2023/05/11	1	282.00	1	278.09	278.00	0	9,121	0.00%
2023/05/10	0	0.00	1	276.50	282.00	-1	9,270	-0.01%
2023/05/09	2	286.75	2	278.50	277.50	0	9,322	0.00%
2023/05/08	5	290.00	6	290.58	283.00	-1	9,412	-0.01%
2023/05/05	7.3	286.73	2	282.54	283.00	5.3	9,555	0.06%
2023/05/04	1	278.00	4	275.63	276.00	-3	9,619	-0.03%
2023/05/03	0	277.00	0	277.00	275.50	0	9,693	0.00%
2023/05/02	3	282.67	2	285.50	283.50	1	9,732	0.01%
2023/04/27	1	267.50	1	273.35	273.50	0	9,691	0.00%
2023/04/26	0	268.00	0	0.00	271.50	0	9,643	0.00%
2023/04/25	37	283.55	3.1	273.58	272.00	34	9,564	0.36%
2023/04/24	21	287.97	1	294.50	290.50	20	9,456	0.21%
2023/04/21	6	295.66	2	290.00	291.00	4	9,423	0.04%
2023/04/20	3	300.70	4	304.63	301.00	-1	9,374	-0.01%
2023/04/19	4	308.25	5	306.40	303.50	-1	9,346	-0.01%
2023/04/18	13	312.38	2	311.50	311.50	11	9,321	0.12%
2023/04/17	24	314.35	2.9	312.84	315.00	21.2	9,266	0.23%
2023/04/14	2.1	312.24	3	311.84	313.00	-1	9,239	-0.01%
2023/04/13	3	316.67	1	315.00	311.00	2	9,183	0.02%
2023/04/12	13.1	323.98	8	321.75	325.50	5.1	9,112	0.06%
2023/04/11	2	327.20	3.1	321.48	320.00	-1.1	9,043	-0.01%
2023/04/10	19	327.11	6	327.17	326.00	13	9,013	0.14%
2023/04/07	7	327.14	3.1	325.70	324.50	3.9	8,947	0.04%
2023/04/06	13	319.92	9	319.06	323.00	4	8,877	0.05%
2023/03/31	30	321.74	10	321.05	324.00	20	8,813	0.23%
2023/03/30	3	312.67	2	314.46	310.50	1	8,695	0.01%
2023/03/29	6	314.79	6	309.17	306.00	0	8,645	0.00%
2023/03/28	7	326.29	6	324.42	315.00	1	8,601	0.01%
2023/03/27	2.1	327.65	3	319.00	316.50	-1	8,485	-0.01%
2023/03/24	5	336.71	2	325.50	325.50	3	8,469	0.04%
2023/03/23	4	331.88	5	330.30	334.50	-1	8,363	-0.01%
2023/03/22	11.1	326.42	1	323.50	323.50	10.1	8,242	0.12%
2023/03/21	10	323.95	7	325.14	325.00	3	8,118	0.04%
2023/03/20	21	316.57	18	321.67	324.50	3	7,812	0.04%
2023/03/17	17.1	303.15	12	306.04	303.50	5.1	7,499	0.07%
2023/03/16	5	292.90	3	294.50	296.00	2	7,232	0.03%
2023/03/15	38	298.29	7	303.79	295.00	31	7,106	0.44%
2023/03/14	28	291.32	4	291.63	289.00	24	6,909	0.35%
2023/03/13	5	292.20	6	288.75	297.00	-1	6,875	-0.01%
2023/03/10	6	292.67	7	295.79	291.50	-1	6,741	-0.01%
2023/03/09	15	296.50	32	299.02	295.00	-17	6,660	-0.26%
2023/03/08	6	283.75	6	282.67	283.50	0	6,405	0.00%
2023/03/07	2	281.50	3	282.50	281.50	-1	6,414	-0.02%
2023/03/06	4	284.25	5	284.50	280.50	-1	6,421	-0.02%
2023/03/03	6.1	289.93	14	291.36	283.00	-7.9	6,468	-0.12%
2023/03/02	4	290.00	3	289.50	287.00	1	6,412	0.02%
2023/03/01	8	283.13	52	292.88	290.00	-44	6,335	-0.69%
2023/02/24	7.1	287.12	4	288.88	283.00	3.1	6,277	0.05%
2023/02/23	16.1	281.06	94	287.60	289.50	-77.9	6,234	-1.25%
2023/02/22	8	268.25	3	266.00	266.50	5	6,186	0.08%
2023/02/21	11.1	282.69	33	286.06	281.50	-22	6,136	-0.36%
2023/02/20	11	271.32	46	274.85	280.00	-35	6,047	-0.58%
2023/02/17	15	258.47	7	256.14	260.00	8	5,796	0.14%
2023/02/16	5	243.80	5	252.70	252.00	0	5,679	0.00%
2023/02/15	1	239.00	2	236.75	235.50	-1	5,670	-0.02%
2023/02/14	1	246.50	2	247.00	246.00	-1	5,652	-0.02%
2023/02/13	16	252.38	6.2	250.28	244.00	9.8	5,834	0.17%
2023/02/10	3	253.17	10	257.50	247.00	-7	5,986	-0.12%
2023/02/09	5.1	266.78	2	263.25	262.00	3.1	5,936	0.05%
2023/02/08	12	259.83	11	257.73	268.00	1	5,802	0.02%
2023/02/07	2	247.25	0	0.00	244.00	2	5,686	0.04%
2023/02/06	0	0.00	2	245.50	245.50	-2	5,694	-0.04%
2023/02/03	3.1	244.39	6	245.42	247.50	-2.9	5,663	-0.05%
2023/02/02	3	228.17	3	230.83	233.50	0	5,633	0.00%
2023/02/01	2.1	216.79	2	214.00	219.00	0.1	5,538	0.00%
2023/01/31	1.3	207.39	0	0.00	210.00	1.3	5,479	0.02%
2023/01/30	0	0.00	1	200.50	201.50	-1	5,428	-0.02%
2023/01/17	0.1	189.00	0	0.00	187.50	0.1	5,478	0.00%
2023/01/12	0	0.00	1	188.00	186.00	-1	5,579	-0.02%
2023/01/11	1	191.50	4	190.00	190.00	-3	5,572	-0.05%
2023/01/10	0	0.00	3	187.00	188.00	-3	5,560	-0.05%
2023/01/09	1	186.50	2	186.50	186.50	-1	5,541	-0.02%
2023/01/06	1	180.50	1	182.00	182.00	0	5,521	0.00%
2023/01/05	0	0.00	1	176.00	175.00	-1	5,521	-0.02%
2023/01/04	1	175.00	0	0.00	176.00	1	5,547	0.02%
2023/01/03	1	171.00	2	171.00	174.00	-1	5,563	-0.02%
2022/12/29	3	167.17	0	0.00	168.00	3	5,567	0.05%
2022/12/20	3	172.00	0	0.00	172.00	3	5,756	0.05%
2022/12/19	0	0.00	16	180.50	181.50	-16	5,757	-0.28%
2022/12/16	0	0.00	2	178.50	181.00	-2	5,766	-0.03%
2022/12/14	1	184.00	1	190.50	190.50	0	5,737	0.00%
2022/12/13	0	0.00	3.3	187.00	184.50	-3.3	5,696	-0.06%
2022/12/08	3	189.50	1	187.00	187.00	2	5,682	0.04%
2022/12/07	6	194.25	3	193.17	187.50	3	5,668	0.05%
2022/12/06	0.3	202.00	1	204.00	195.50	-0.7	5,611	-0.01%
2022/12/05	4	213.00	2	209.00	207.00	2	5,568	0.04%
2022/12/02	0	0.00	1	208.50	209.00	-1	5,496	-0.02%
2022/12/01	1	208.00	6	206.08	206.50	-5	5,505	-0.09%
2022/11/30	1	200.00	0	0.00	198.00	1	5,487	0.02%
2022/11/29	0	0.00	1	198.50	199.00	-1	5,520	-0.02%
2022/11/28	2	204.50	0	0.00	202.00	2	5,519	0.04%
2022/11/25	2	210.00	5	208.60	207.50	-3	5,661	-0.05%
2022/11/24	18	210.67	8	213.00	213.50	10	5,546	0.18%
2022/11/23	1	200.50	0	0.00	199.00	1	5,324	0.02%
2022/11/22	1	199.00	1	198.50	197.00	0	5,282	0.00%
2022/11/21	6	208.58	2	210.75	207.00	4	5,187	0.08%
2022/11/18	3	196.50	4	200.63	203.00	-1	5,054	-0.02%
2022/11/17	0	0.00	1	191.00	191.00	-1	4,838	-0.02%
2022/11/16	3	188.67	4	188.50	192.50	-1	4,733	-0.02%
2022/11/15	4	180.63	6	177.00	180.50	-2	4,545	-0.04%
2022/11/14	4	180.38	3	180.50	179.50	1	4,463	0.02%
2022/11/11	15	177.33	19	180.45	175.50	-4	4,397	-0.09%
2022/11/10	7	173.79	5	173.50	171.00	2	4,261	0.05%
2022/11/09	5	175.80	4	176.75	177.00	1	4,222	0.02%
2022/11/08	16	171.78	14	178.61	169.00	2	4,037	0.05%
2022/11/07	4	163.88	6	158.08	164.50	-2	3,854	-0.05%
2022/11/04	10	162.00	10	158.00	158.00	0	3,799	0.00%
2022/11/03	3	158.83	7	157.07	159.00	-4	3,761	-0.11%
2022/11/02	6	154.08	1	156.00	155.50	5	3,700	0.14%
2022/11/01	2	152.50	1	151.00	153.00	1	3,633	0.03%
2022/10/31	9	143.33	9	144.89	151.00	0	3,568	0.00%
2022/10/28	1	146.50	0	0.00	139.00	1	3,427	0.03%
2022/10/25	0	0.00	1	141.50	140.00	-1	3,459	-0.03%
2022/10/24	5	158.50	1	154.00	150.50	4	3,371	0.12%
2022/10/14	1	144.50	1	149.50	147.50	0	3,471	0.00%
2022/10/11	0	0.00	1	146.50	146.00	-1	3,607	-0.03%
2022/10/06	0	160.00	0	0.00	161.00	0	3,655	0.00%
2022/10/05	0	0.00	1	162.00	158.50	-1	3,665	-0.03%
2022/10/03	1	154.50	0	0.00	153.00	1	3,673	0.03%
2022/09/23	0	0.00	1	161.50	161.50	-1	3,850	-0.03%
2022/09/20	1	171.00	1	170.50	169.00	0	3,926	0.00%
2022/09/19	1	169.00	0	0.00	168.50	1	3,966	0.03%
2022/09/15	1	178.50	0	0.00	175.50	1	4,028	0.02%
2022/09/13	1	178.00	1	176.50	176.50	0	4,056	0.00%
2022/09/08	0.1	171.50	0	0.00	172.50	0.1	4,101	0.00%
2022/09/02	1	206.50	2	205.00	201.00	-1	4,027	-0.02%
2022/09/01	3	212.17	3	212.83	205.50	0	3,975	0.00%
2022/08/30	1	198.00	1	196.50	196.50	0	3,878	0.00%
2022/08/25	1	205.50	3	211.83	208.00	-2	4,060	-0.05%
2022/08/23	0	0.00	1	198.00	200.50	-1	4,129	-0.02%
2022/08/22	2	205.00	2	201.25	200.00	0	4,201	0.00%
2022/08/19	3	211.00	7	208.21	206.00	-4	4,237	-0.09%
2022/08/18	4	207.88	4	207.50	209.00	0	4,252	0.00%
2022/08/17	1	207.50	0	0.00	206.50	1	4,228	0.02%
2022/08/16	0	0.00	1	207.50	205.00	-1	4,264	-0.02%
2022/08/15	3	207.50	8	208.06	210.00	-5	4,273	-0.12%
2022/08/12	2	200.25	2	201.00	200.00	0	4,316	0.00%
2022/08/11	1	190.00	0	0.00	190.00	1	4,317	0.02%
2022/08/01	3	206.67	4	205.25	204.00	-1	4,837	-0.02%
2022/07/29	0	0.00	2	202.50	201.00	-2	4,791	-0.04%
2022/07/28	1	207.50	3	206.33	198.00	-2	4,824	-0.04%
2022/07/26	2	202.97	1	202.00	199.50	1	4,878	0.02%
2022/07/22	6	216.75	4	212.63	213.00	2	4,860	0.04%
2022/07/20	9	215.33	9	212.00	212.50	0	4,748	0.00%
2022/07/19	0	0.00	1	204.00	203.00	-1	4,654	-0.02%
2022/07/18	1	208.50	2	210.25	207.50	-1	4,662	-0.02%
2022/07/14	4	199.50	2	200.50	201.50	2	4,559	0.04%
2022/07/13	2	196.50	2	195.00	194.50	0	4,542	0.00%
2022/07/12	1	188.50	1	190.00	191.00	0	4,551	0.00%
2022/07/08	15	204.90	3	203.83	202.50	12	4,523	0.27%
2022/07/07	0	199.50	0	0.00	199.00	0	4,484	0.00%
2022/07/06	15	198.17	15	190.50	190.50	0	4,453	0.00%
2022/07/05	5	197.40	5	198.00	198.00	0	4,428	0.00%
2022/07/04	1	199.50	1	202.50	198.00	0	4,358	0.00%
2022/07/01	6	204.33	5	202.50	192.50	1	4,302	0.02%
2022/06/28	1	228.50	1	228.00	227.00	0	4,153	0.00%
2022/06/27	1	229.50	2	234.50	232.50	-1	4,141	-0.02%
2022/06/24	3	224.67	4	223.75	221.00	-1	4,098	-0.02%
2022/06/23	3	223.33	4	221.50	219.50	-1	4,074	-0.02%
2022/06/22	1	228.00	4	228.38	216.50	-3	4,037	-0.07%
2022/06/21	1	232.00	6	231.83	233.00	-5	3,991	-0.13%
2022/06/20	5	248.00	3	237.50	235.00	2	4,000	0.05%
2022/06/17	1	258.00	1	260.00	255.50	0	3,966	0.00%
2022/06/15	3	272.00	1	275.50	269.50	2	3,963	0.05%
2022/06/13	1	284.00	3	274.00	274.00	-2	4,007	-0.05%
2022/06/10	2	297.50	0	0.00	296.50	2	4,041	0.05%
2022/06/09	1	306.50	1	302.00	302.00	0	4,034	0.00%
2022/06/08	3	308.67	5	310.30	307.00	-2	4,028	-0.05%
2022/06/07	1	302.00	1	298.00	302.00	0	3,963	0.00%
2022/06/06	2	303.75	1	309.00	297.50	1	3,947	0.03%
2022/06/02	4	308.63	2	309.25	303.50	2	3,947	0.05%
2022/06/01	2	306.75	3	313.00	321.50	-1	3,855	-0.03%
2022/05/31	1	289.00	1	291.50	292.50	0	3,784	0.00%
2022/05/30	4	289.38	5	289.80	291.50	-1	3,790	-0.03%
2022/05/27	1	278.00	1	274.50	278.50	0	3,785	0.00%
2022/05/26	1	274.00	1	267.00	270.00	0	3,826	0.00%
2022/05/25	1	272.00	1	268.50	273.00	0	3,845	0.00%
2022/05/24	2	273.50	3	271.67	264.50	-1	3,919	-0.03%
2022/05/23	1	279.00	2	285.50	277.50	-1	3,885	-0.03%
2022/05/20	3	284.67	7	284.79	278.50	-4	3,894	-0.10%
2022/05/19	10	276.05	6	272.67	276.00	4	3,797	0.11%
2022/05/18	5	273.90	1	270.00	270.00	4	3,717	0.11%
2022/05/17	8	269.50	8	271.56	274.50	0	3,696	0.00%
2022/05/16	7	285.57	4	270.00	265.50	3	3,666	0.08%
2022/05/13	5	282.60	4	283.63	284.00	1	3,560	0.03%
2022/05/12	3	273.67	6	269.00	283.00	-3	3,363	-0.09%
2022/05/11	1	248.50	1	255.00	257.50	0	3,242	0.00%
2022/05/10	2	247.00	2	249.50	250.00	0	3,270	0.00%
2022/05/09	1	234.00	2	243.25	241.00	-1	3,308	-0.03%
2022/05/06	4	245.50	23	248.02	244.00	-19	3,311	-0.57%
2022/05/05	6	266.83	2	262.25	261.00	4	3,316	0.12%
2022/05/04	2	261.46	2	256.00	256.00	0	3,295	0.00%
2022/05/03	21	266.40	1	262.50	264.50	20	3,295	0.61%
2022/04/28	1	241.00	1	246.50	247.00	0	3,425	0.00%
2022/04/27	0	234.00	4	234.50	242.00	-4	3,497	-0.11%
2022/04/26	0	249.50	0	0.00	247.50	0	3,488	0.00%
2022/04/25	0	253.00	0	0.00	251.50	0	3,576	0.00%
2022/04/22	0	268.00	0	0.00	268.00	0	3,585	0.00%
2022/04/18	0	274.00	0	0.00	274.50	0	3,637	0.00%
2022/04/15	0	0.00	4	268.88	265.00	-4	3,629	-0.11%
2022/04/14	1	293.46	1	281.50	281.50	0	3,629	0.00%
2022/04/13	4	289.88	5	289.60	289.00	-1	3,683	-0.03%
2022/04/12	0	0.00	1	287.50	285.00	-1	3,685	-0.03%
2022/04/11	1	306.00	2	290.75	285.50	-1	3,670	-0.03%
2022/04/08	3	308.50	2	308.50	307.50	1	3,647	0.03%
2022/03/30	2	326.25	2	324.75	322.50	0	3,728	0.00%
2022/03/28	1	316.50	0	0.00	319.50	1	3,812	0.03%
2022/03/25	1	335.00	1	333.50	330.00	0	3,875	0.00%
2022/03/24	0	0.00	1	333.00	335.00	-1	3,889	-0.03%
2022/03/23	3	343.50	4	345.00	335.00	-1	3,921	-0.03%
2022/03/22	1	338.50	0	0.00	335.50	1	3,911	0.03%
2022/03/21	2	334.00	0	0.00	334.00	2	3,934	0.05%
2022/03/18	1	325.00	1	323.50	331.50	0	3,965	0.00%
2022/03/17	0	0.00	1	334.00	335.00	-1	3,950	-0.03%
2022/03/16	0	0.00	2	318.75	315.00	-2	3,908	-0.05%
2022/03/15	2	317.25	2	311.00	304.00	0	3,868	0.00%
2022/03/14	2	335.50	2	334.00	333.00	0	3,819	0.00%
2022/03/11	1	340.50	1	337.00	337.00	0	3,851	0.00%
2022/03/10	3	344.17	2	347.75	348.00	1	3,898	0.03%
2022/03/08	2	343.00	2.1	342.12	338.00	-0.1	3,974	0.00%
2022/03/07	3	359.67	3.3	348.11	345.50	-0.3	3,956	-0.01%
2022/03/04	3	370.33	4	370.88	372.50	-1	3,946	-0.03%
2022/03/03	5	376.80	6	377.83	374.50	-1	4,001	-0.02%
2022/03/02	3.3	377.97	1	373.00	377.00	2.3	4,005	0.06%
2022/03/01	0	0.00	0.3	387.00	392.00	-0.3	4,088	-0.01%
2022/02/25	2	359.75	4.1	358.49	362.00	-2.1	4,024	-0.05%
2022/02/24	2	353.52	2.1	358.60	343.50	-0.1	4,005	0.00%
2022/02/22	2	385.25	1.1	377.34	376.00	0.9	3,991	0.02%
2022/02/21	1	390.00	2	391.75	397.00	-1	3,977	-0.03%
2022/02/18	2	387.75	0	0.00	392.00	2	4,015	0.05%
2022/02/17	0	0.00	15	401.97	390.00	-15	4,078	-0.37%
2022/02/16	3	404.50	4	407.00	401.50	-1	4,137	-0.02%
2022/02/15	21	394.67	4	392.75	395.00	17	4,200	0.40%
2022/02/14	2	376.50	1	375.00	377.50	1	4,226	0.02%
2022/02/11	2	393.50	5	389.50	391.00	-3	4,311	-0.07%
2022/02/10	10	409.70	10	402.50	396.50	0	4,501	0.00%
2022/02/09	0	0.00	1	418.00	410.00	-1	4,517	-0.02%
2022/02/08	4	401.88	2	401.25	400.50	2	4,537	0.04%
2022/01/26	1	395.04	0	0.00	395.00	1	4,811	0.02%
2022/01/25	3.1	405.40	1	396.00	396.00	2.1	4,972	0.04%
2022/01/24	1.1	407.07	1	408.00	410.00	0.1	5,086	0.00%
2022/01/21	3.1	420.13	3	416.50	405.00	0.1	5,152	0.00%
2022/01/20	12	444.04	7	444.29	445.00	5	5,258	0.10%
2022/01/19	1	429.99	1	428.50	428.00	0	5,345	0.00%
2022/01/18	3.1	434.58	2	434.00	435.50	1.1	5,508	0.02%
2022/01/17	1.2	413.66	1	414.50	414.50	0.2	5,637	0.00%
2022/01/14	1.1	410.28	1	411.50	411.50	0.1	5,954	0.00%
2022/01/13	2.1	425.11	2	423.25	422.00	0.1	6,140	0.00%
2022/01/12	10	429.59	10	426.95	433.00	0	6,196	0.00%
2022/01/11	2	432.76	2	426.75	430.00	0	6,247	0.00%
2022/01/10	0	441.17	0	0.00	445.00	0	6,396	0.00%
2022/01/07	15	450.50	15	440.10	436.00	0	6,406	0.00%
2022/01/06	0	453.00	1	447.50	455.00	-1	6,392	-0.02%
2022/01/05	2	483.92	2	476.00	476.00	0	6,362	0.00%
2022/01/04	1	488.00	1	481.50	481.50	0	6,387	0.00%
2021/12/30	1.1	499.05	0	0.00	499.00	1.1	6,486	0.02%
2021/12/29	1	503.00	0	0.00	501.00	1	6,522	0.02%
2021/12/28	2	514.50	1	509.00	502.00	1	6,586	0.02%
2021/12/24	3	498.67	2	496.00	496.00	1	6,566	0.02%
2021/12/23	1	506.00	1	509.00	499.00	0	6,585	0.00%
2021/12/22	1	497.00	1	496.00	487.00	0	6,636	0.00%
2021/12/21	2	485.00	3	491.00	490.50	-1	6,667	-0.01%
2021/12/20	5	475.90	5	474.30	471.00	0	6,630	0.00%
2021/12/16	3	499.00	3	498.33	496.00	0	6,603	0.00%
2021/12/15	2	487.00	2	495.25	493.00	0	6,624	0.00%
2021/12/14	1	481.00	2	487.00	481.00	-1	6,610	-0.02%
2021/12/13	1	512.00	1	503.00	503.00	0	6,625	0.00%
2021/12/10	2	508.50	3	512.00	513.00	-1	6,655	-0.02%
2021/12/09	1	521.00	1	510.00	510.00	0	6,733	0.00%
2021/12/08	2	520.50	2	517.50	514.00	0	6,765	0.00%
2021/12/07	5	528.20	5	520.60	513.00	0	6,754	0.00%
2021/12/06	5	535.00	4	531.50	530.00	1	6,728	0.01%
2021/12/03	3	521.00	4	538.00	546.00	-1	6,669	-0.01%
2021/12/02	2	517.00	1	516.00	511.00	1	6,555	0.02%
2021/12/01	1	508.00	1	519.00	520.00	0	6,539	0.00%
2021/11/30	5	519.80	3	511.00	507.00	2	6,554	0.03%
2021/11/29	1	506.00	2	516.00	511.00	-1	6,550	-0.02%
2021/11/26	3	496.33	3	495.83	492.00	0	6,532	0.00%
2021/11/25	11	500.32	12	496.58	500.00	-1	6,510	-0.02%
2021/11/24	1	515.00	2	518.50	512.00	-1	6,396	-0.02%
2021/11/23	5	517.60	3	516.33	515.00	2	6,404	0.03%
2021/11/22	2	520.50	3	514.00	512.00	-1	6,408	-0.02%
2021/11/19	3	527.33	4	525.50	520.00	-1	6,369	-0.02%
2021/11/18	3	540.33	5	546.20	537.00	-2	6,323	-0.03%
2021/11/17	5	536.80	4	537.00	532.00	1	6,279	0.02%
2021/11/16	10	544.70	4	551.50	539.00	6	6,234	0.10%
2021/11/15	5	558.00	3	561.33	553.00	2	6,192	0.03%
2021/11/12	22	561.18	23	551.39	550.00	-1	6,132	-0.02%
2021/11/11	16	545.63	16	540.25	538.00	0	6,053	0.00%
2021/11/10	9	536.11	6	533.50	535.00	3	5,973	0.05%
2021/11/09	7	537.00	9	536.89	547.00	-2	5,878	-0.03%
2021/11/08	2	515.00	4	522.00	513.00	-2	5,742	-0.03%
2021/11/05	9	518.22	5	509.00	510.00	4	5,728	0.07%
2021/11/04	1	545.00	3	528.67	516.00	-2	5,737	-0.03%
2021/11/03	6	527.83	3	528.67	540.00	3	5,727	0.05%
2021/11/02	2	581.50	22	585.36	575.00	-20	5,537	-0.36%
2021/11/01	1	584.00	1	561.00	591.00	0	5,400	0.00%
2021/10/29	1	539.00	2	538.00	538.00	-1	5,328	-0.02%
2021/10/28	17	548.06	3	537.33	544.00	14	5,205	0.27%
2021/10/27	3	511.33	7	521.14	532.00	-4	4,986	-0.08%
2021/10/26	5	497.70	11	488.68	484.50	-6	4,843	-0.12%
2021/10/25	13	503.50	4.4	506.14	504.00	8.6	4,700	0.18%
2021/10/22	13	468.81	6.1	468.05	485.00	6.9	4,543	0.15%
2021/10/21	3	436.33	7	420.07	445.50	-4	4,271	-0.09%
2021/10/20	2	398.50	3	396.33	405.00	-1	4,118	-0.02%
2021/10/19	3	390.00	1	386.50	391.50	2	4,153	0.05%
2021/10/18	7.1	380.83	6	409.17	377.50	1.1	4,151	0.03%
2021/10/06	2	763.00	4	757.00	750.00	-2	4,104	-0.05%
2021/10/05	3	742.67	1	743.00	736.00	2	4,111	0.05%
2021/10/01	1	745.00	0	0.00	745.00	1	4,049	0.02%
2021/09/30	1	767.00	1	780.00	766.00	0	4,011	0.00%
2021/09/29	4	760.00	0	0.00	733.00	4	3,958	0.10%
2021/09/28	8	798.75	8	802.38	804.00	0	3,923	0.00%
2021/09/27	1	786.00	1.1	793.27	791.00	-0.1	3,890	0.00%
2021/09/24	0	0.00	2	768.00	754.00	-2	3,817	-0.05%
2021/09/22	1	740.00	0.6	739.00	737.00	0.4	3,759	0.01%
2021/09/15	1	692.00	1	692.00	692.00	0	3,558	0.00%
2021/09/14	1	688.00	1	694.00	679.00	0	3,558	0.00%
2021/09/10	1	690.00	6	701.33	686.00	-5	3,551	-0.14%
2021/09/08	0	0.00	7	665.57	671.00	-7	3,512	-0.20%
2021/09/06	2	688.00	2	673.50	687.00	0	3,473	0.00%
2021/09/02	0	0.00	2	629.50	615.00	-2	3,410	-0.06%
2021/09/01	3	626.33	4	633.75	632.00	-1	3,427	-0.03%
2021/08/31	12	608.75	0	0.00	612.00	12	3,422	0.35%
2021/08/30	1	616.00	1	604.00	604.00	0	3,431	0.00%
2021/08/26	2	630.00	2	637.50	620.00	0	3,461	0.00%
2021/08/25	0	0.00	1	624.00	624.00	-1	3,425	-0.03%
2021/08/24	3	609.33	2	620.50	606.00	1	3,396	0.03%
2021/08/23	2.1	615.19	0	0.00	617.00	2.1	3,386	0.06%
2021/08/19	1	602.00	3	603.33	581.00	-2	3,359	-0.06%
2021/08/18	1	616.00	0	0.00	632.00	1	3,387	0.03%
2021/08/16	1	623.00	1	608.00	608.00	0	3,472	0.00%
2021/08/13	1	666.00	1	634.00	634.00	0	3,523	0.00%
2021/08/11	10	664.40	1	653.00	653.00	9	3,633	0.25%
2021/08/10	2	718.50	3	702.67	700.00	-1	3,653	-0.03%
2021/08/09	2	754.00	3	743.67	719.00	-1	3,692	-0.03%
2021/08/06	2	749.00	2	756.00	740.00	0	3,707	0.00%
2021/08/05	4	744.25	2	748.00	756.00	2	3,775	0.05%
2021/08/04	1	769.00	1	743.00	743.00	0	3,898	0.00%
2021/08/03	0	0.00	0.1	783.00	794.00	-0.1	3,848	0.00%
2021/07/30	0	0.00	1	746.00	730.00	-1	3,795	-0.03%
2021/07/29	1	670.00	2	703.00	715.00	-1	3,754	-0.03%
2021/07/28	12	655.08	2	672.00	650.00	10	3,760	0.27%
2021/07/27	5	725.60	4	726.25	709.00	1	3,771	0.03%
2021/07/26	1	723.00	1	715.00	715.00	0	3,744	0.00%
2021/07/23	2	721.00	3	714.33	713.00	-1	3,842	-0.03%
2021/07/22	2	732.50	1	723.00	723.00	1	3,839	0.03%
2021/07/21	1	717.00	1	716.00	716.00	0	3,835	0.00%
2021/07/20	0.2	740.00	0	0.00	708.00	0.2	3,804	0.01%
2021/07/19	1.1	781.00	3	776.67	773.00	-1.9	3,759	-0.05%
2021/07/16	1.4	764.10	0	0.00	754.00	1.4	3,760	0.04%
2021/07/15	1	786.00	0	0.00	768.00	1	3,722	0.03%
2021/07/14	5	730.00	3	731.00	740.00	2	3,656	0.05%
2021/07/13	1	714.00	5.1	729.37	739.00	-4.1	3,640	-0.11%
2021/07/12	3	614.33	3	624.00	672.00	0	3,544	0.00%
2021/07/09	2	615.50	1	611.00	611.00	1	3,524	0.03%
2021/07/07	1	637.00	2	630.50	631.00	-1	3,607	-0.03%
2021/07/06	2	646.50	4	642.25	640.00	-2	3,691	-0.05%
2021/07/05	2	659.00	6	659.00	660.00	-4	3,765	-0.11%
2021/07/02	2	616.50	1	632.00	632.00	1	3,784	0.03%
2021/07/01	1	634.00	1	616.00	616.00	0	3,814	0.00%
2021/06/30	4	628.25	4	634.25	634.00	0	3,902	0.00%
2021/06/29	2	643.00	1	624.00	624.00	1	3,955	0.03%
2021/06/28	2	614.50	1	639.00	639.00	1	4,023	0.02%
2021/06/25	1	639.00	1	620.00	620.00	0	4,110	0.00%
2021/06/24	1	639.00	1	632.00	632.00	0	4,301	0.00%
2021/06/23	1	627.00	1	639.00	639.00	0	4,489	0.00%
2021/06/21	1	663.00	1	651.00	651.00	0	4,574	0.00%
2021/06/18	1	681.00	1	678.00	671.00	0	4,639	0.00%
2021/06/17	0	0.00	1	661.00	675.00	-1	4,711	-0.02%
2021/06/16	2	672.50	1	683.00	668.00	1	4,814	0.02%
2021/06/15	2	677.00	2	689.50	694.00	0	4,953	0.00%
2021/06/10	1	656.00	1	673.00	663.00	0	5,129	0.00%
2021/06/09	2	672.00	1	650.00	650.00	1	5,196	0.02%
2021/06/08	2	688.00	1	670.00	670.00	1	5,289	0.02%
2021/06/04	2	692.50	1	691.00	691.00	1	5,394	0.02%
2021/06/03	1	720.00	1	697.00	720.00	0	5,445	0.00%
2021/06/02	3	702.00	3	700.33	693.00	0	5,515	0.00%
2021/06/01	3	720.00	2	719.00	713.00	1	5,559	0.02%
2021/05/31	2	714.50	13	733.69	716.00	-11	5,591	-0.20%
2021/05/28	1	709.00	3.1	704.52	695.00	-2.1	5,615	-0.04%
2021/05/26	5	695.80	5	698.60	696.00	0	5,707	0.00%
2021/05/25	5	662.80	6	678.83	690.00	-1	5,688	-0.02%
2021/05/24	1	591.00	2	622.50	634.00	-1	5,642	-0.02%
2021/05/21	1	606.00	0	0.00	603.00	1	5,628	0.02%
2021/05/19	1	563.00	1	573.00	575.00	0	5,660	0.00%
2021/05/18	3	539.00	3	551.67	569.00	0	5,717	0.00%
2021/05/17	1	518.00	1	524.00	518.00	0	5,778	0.00%
2021/05/14	5	575.80	4	613.00	573.00	1	5,769	0.02%
2021/05/13	4	602.25	3	636.00	592.00	1	5,787	0.02%
2021/05/12	7	615.00	4	623.25	626.00	3	5,816	0.05%
2021/05/11	1	608.00	0	0.00	600.00	1	5,804	0.02%
2021/05/07	4	633.50	5	636.80	656.00	-1	6,009	-0.02%
2021/05/06	1	624.00	0	0.00	609.00	1	6,149	0.02%
2021/05/05	12	629.83	1	614.00	614.00	11	6,228	0.18%
2021/05/04	1.2	665.75	1	642.00	639.00	0.2	6,308	0.00%
2021/05/03	2	743.00	0	0.00	699.00	2	6,363	0.03%
2021/04/29	1	780.00	5.1	808.29	776.00	-4.1	6,483	-0.06%
2021/04/28	0	0.00	0.2	755.00	752.00	-0.2	6,534	0.00%
2021/04/27	1	741.00	1	754.00	743.00	0	6,618	0.00%
2021/04/26	1	750.00	9	735.00	735.00	-8	6,656	-0.12%
2021/04/23	1	729.00	4	726.00	747.00	-3	6,723	-0.04%
2021/04/21	7	714.71	7	723.57	725.00	0	6,931	0.00%
2021/04/20	6.1	722.95	6	715.00	715.00	0.1	6,989	0.00%
2021/04/19	9.1	729.38	6	718.00	721.00	3.1	7,033	0.04%
2021/04/16	4	758.25	4	732.00	731.00	0	7,048	0.00%
2021/04/15	5	761.00	6	753.33	750.00	-1	7,108	-0.01%
2021/04/14	2	747.00	2	751.50	756.00	0	7,234	0.00%
2021/04/13	2.1	752.00	1	743.00	736.00	1.1	7,384	0.01%
2021/04/12	13.2	747.39	7	774.00	750.00	6.2	7,378	0.08%
2021/04/09	5	836.60	3	840.67	792.00	2	7,328	0.03%
2021/04/08	1	873.00	1	880.00	880.00	0	7,242	0.00%
2021/04/07	0	0.00	1	872.00	872.00	-1	7,215	-0.01%
2021/04/06	4	895.25	5	911.60	886.00	-1	7,193	-0.01%
2021/04/01	1	880.00	1	881.00	879.00	0	7,169	0.00%
2021/03/31	8	881.63	1	896.00	870.00	7	7,138	0.10%
2021/03/30	2	910.00	9	909.00	905.00	-7	7,063	-0.10%
2021/03/29	26	874.15	3	875.67	889.00	23	6,964	0.33%
2021/03/26	17	853.65	6	852.17	872.00	11	6,769	0.16%
2021/03/25	2	783.00	2	784.00	793.00	0	6,581	0.00%
2021/03/24	3	772.00	3	779.00	777.00	0	6,527	0.00%
2021/03/23	3	778.33	2	781.00	774.00	1	6,484	0.02%
2021/03/22	2	780.00	2	778.50	766.00	0	6,448	0.00%
2021/03/19	2	797.50	0	0.00	780.00	2	6,378	0.03%
2021/03/18	4	833.25	1	824.00	818.00	3	6,278	0.05%
2021/03/17	2	821.50	45	830.62	847.00	-43	6,144	-0.70%
2021/03/16	1	782.00	4	776.75	770.00	-3	5,955	-0.05%
2021/03/15	7	794.43	1	778.00	778.00	6	5,936	0.10%
2021/03/12	1	783.00	16	786.75	781.00	-15	5,865	-0.26%
2021/03/11	2	686.50	10	725.50	743.00	-8	5,754	-0.14%
2021/03/09	1	660.00	1	673.00	673.00	0	5,667	0.00%
2021/03/05	1	653.00	1	631.00	653.00	0	5,621	0.00%
2021/03/04	2	645.00	0	0.00	636.00	2	5,672	0.04%
2021/02/26	7	666.86	2	672.00	662.00	5	5,618	0.09%
2021/02/25	2	717.00	0	0.00	704.00	2	5,615	0.04%
2021/02/24	7	720.14	0	0.00	707.00	7	5,727	0.12%
2021/02/23	0	0.00	11	753.64	742.00	-11	5,844	-0.19%
2021/02/22	12	779.33	0	0.00	760.00	12	5,942	0.20%
2021/02/19	2	748.50	6	772.33	750.00	-4	5,908	-0.07%
2021/02/18	9	770.67	3	778.67	770.00	6	5,889	0.10%
2021/02/17	1	732.00	1	695.00	747.00	0	5,819	0.00%
2021/02/05	1	686.00	0	0.00	686.00	1	5,745	0.02%
2021/02/04	2	685.50	1	692.00	694.00	1	5,759	0.02%
2021/02/02	14	692.00	4	683.00	698.00	10	5,688	0.18%
2021/01/29	3	697.33	2	687.50	669.00	1	5,574	0.02%
2021/01/28	2	705.50	1	734.00	681.00	1	5,451	0.02%
2021/01/27	2	709.00	22	706.41	724.00	-20	5,249	-0.38%
2021/01/26	1	709.00	2	708.50	659.00	-1	5,115	-0.02%
2021/01/25	12	719.50	25	732.60	703.00	-13	4,995	-0.26%
2021/01/22	7	718.43	8	732.25	750.00	-1	4,872	-0.02%
2021/01/21	2	645.50	3	671.67	682.00	-1	4,712	-0.02%
2021/01/20	2	611.50	2	614.00	620.00	0	4,559	0.00%
2021/01/19	2	629.00	3	630.33	625.00	-1	4,498	-0.02%
2021/01/18	1	621.00	3	622.00	629.00	-2	4,433	-0.05%
2021/01/15	1	640.00	1	611.00	612.00	0	4,334	0.00%
2021/01/14	5	622.40	7	624.86	638.00	-2	4,174	-0.05%
2021/01/13	2	563.50	4	572.75	583.00	-2	4,006	-0.05%
2021/01/12	2	534.00	1	530.00	530.00	1	3,913	0.03%
2021/01/11	0	0.00	1	530.00	530.00	-1	3,853	-0.03%
2021/01/08	6	517.50	5	505.10	497.50	1	3,790	0.03%
2021/01/07	10	485.75	15	483.73	495.00	-5	3,705	-0.13%
2021/01/06	31	460.79	44	478.92	479.50	-13	3,575	-0.36%
2021/01/05	0	0.00	10	439.00	437.00	-10	3,391	-0.29%
2021/01/04	1	449.00	42	439.65	432.00	-41	3,375	-1.21%
2020/12/31	0	0.00	4	427.50	425.50	-4	3,388	-0.12%
2020/12/30	1	426.00	4	430.63	432.00	-3	3,403	-0.09%
2020/12/29	3	421.83	1	425.00	424.00	2	3,400	0.06%
2020/12/28	3	430.00	6	427.25	427.50	-3	3,397	-0.09%
2020/12/25	1	397.00	1	405.00	405.00	0	3,351	0.00%
2020/12/24	1	397.00	1	393.00	393.00	0	3,351	0.00%
2020/12/23	1	382.50	1	387.00	399.50	0	3,389	0.00%
2020/12/22	12	385.67	1	379.50	379.50	11	3,453	0.32%
2020/12/17	1	403.00	1	400.00	397.50	0	3,627	0.00%
2020/12/16	1	399.50	0	0.00	407.50	1	3,731	0.03%
2020/12/15	33	390.79	2	394.50	389.50	31	3,794	0.82%
2020/12/14	4	401.38	3	403.33	397.50	1	3,829	0.03%
2020/12/11	1	420.50	1	409.00	409.00	0	3,941	0.00%
2020/12/10	2	418.50	2	420.50	420.00	0	3,969	0.00%
2020/12/09	3	429.83	2	433.50	425.00	1	4,058	0.02%
2020/12/08	1	409.50	2	424.75	430.00	-1	4,043	-0.02%
2020/12/07	3	409.67	2	412.25	413.50	1	4,044	0.02%
2020/12/04	4	415.00	2	411.50	408.00	2	4,049	0.05%
2020/12/03	2	421.25	2	416.00	416.00	0	4,058	0.00%
2020/12/02	4	426.25	4	428.50	429.00	0	4,060	0.00%
2020/11/30	0	0.00	15	450.90	456.00	-15	4,005	-0.37%
2020/11/27	2	421.00	3	432.00	436.00	-1	3,909	-0.03%
2020/11/26	2	414.75	2	420.50	423.50	0	3,889	0.00%
2020/11/25	15	415.03	3	414.17	412.00	12	3,879	0.31%
2020/11/24	4	422.50	2	438.75	423.00	2	3,898	0.05%
2020/11/23	7	441.07	3	444.33	430.50	4	3,863	0.10%
2020/11/20	4	419.00	37	418.22	430.00	-33	3,732	-0.88%
2020/11/19	5	390.90	18	378.14	392.50	-13	3,611	-0.36%
2020/11/17	2	370.75	17	372.68	358.00	-15	3,563	-0.42%
2020/11/16	10	360.00	29	368.57	371.50	-19	3,583	-0.53%
2020/11/13	2	349.00	1	343.00	356.50	1	3,617	0.03%
2020/11/12	0	0.00	1	345.00	345.00	-1	3,616	-0.03%
2020/11/11	2	342.75	2	340.50	340.50	0	3,598	0.00%
2020/11/10	3	354.00	3	337.67	331.50	0	3,596	0.00%
2020/11/09	0	0.00	13	351.85	358.50	-13	3,548	-0.37%
2020/11/06	4	329.75	1	325.00	326.00	3	3,483	0.09%
2020/11/05	2	311.75	3	315.17	315.00	-1	3,456	-0.03%
2020/11/04	1	307.50	0	0.00	310.00	1	3,451	0.03%
2020/11/02	1	304.00	1	298.50	298.50	0	3,539	0.00%
2020/10/30	1	308.00	1	310.00	301.00	0	3,570	0.00%
2020/10/29	1	298.00	1	304.00	310.50	0	3,620	0.00%
2020/10/28	4	309.88	4	309.13	304.00	0	3,671	0.00%
2020/10/27	2	297.25	33	295.89	314.50	-31	3,754	-0.83%
2020/10/26	1	319.50	0	0.00	303.00	1	3,855	0.03%
2020/10/23	1	313.50	1	317.00	317.00	0	3,915	0.00%
2020/10/22	1	316.00	1	312.00	312.00	0	3,971	0.00%
2020/10/21	2	316.00	2	315.75	315.50	0	4,024	0.00%
2020/10/20	2	313.25	2	315.00	315.50	0	4,069	0.00%
2020/10/19	2	311.50	6	310.50	317.50	-4	4,122	-0.10%
2020/10/16	2	320.25	2	314.50	310.00	0	4,180	0.00%
2020/10/15	3	321.67	4	322.00	323.00	-1	4,264	-0.02%
2020/10/14	5	326.90	4	325.25	324.00	1	4,365	0.02%
2020/10/13	2	327.25	4	330.63	330.00	-2	4,424	-0.05%
2020/10/12	2	337.00	1	331.00	331.00	1	4,528	0.02%
2020/10/08	0	0.00	2	346.50	337.50	-2	4,608	-0.04%
2020/10/07	7	341.00	1	328.50	341.00	6	4,665	0.13%
2020/10/06	10	335.25	1	332.00	332.00	9	4,726	0.19%
2020/10/05	1	327.00	2	330.50	335.00	-1	4,736	-0.02%
2020/09/30	5	320.90	2	320.25	329.00	3	4,711	0.06%
2020/09/29	1	330.00	3	324.50	321.50	-2	4,685	-0.04%
2020/09/28	6	333.33	3	335.33	327.00	3	4,649	0.06%
2020/09/25	52	340.38	18	333.64	333.50	34	4,594	0.74%
2020/09/24	5	353.90	1	348.00	342.00	4	4,515	0.09%
2020/09/23	7	362.50	2	367.25	360.00	5	4,459	0.11%
2020/09/22	3	375.67	2	365.75	357.00	1	4,378	0.02%
2020/09/21	3	389.17	28	390.46	385.00	-25	4,312	-0.58%
2020/09/18	2	374.25	4	363.25	375.00	-2	4,200	-0.05%
2020/09/17	10	358.05	4	352.50	354.50	6	4,108	0.15%
2020/09/16	4	359.00	1	344.50	354.00	3	4,166	0.07%
2020/09/15	34	345.88	12	344.75	342.50	22	4,139	0.53%
2020/09/14	19	324.50	5	339.40	352.00	14	4,083	0.34%
2020/09/11	18	316.25	3	319.33	326.00	15	3,975	0.38%
2020/09/10	5	320.90	4	317.13	315.00	1	3,934	0.03%
2020/09/09	2	314.50	2	323.75	325.00	0	3,892	0.00%
2020/09/08	4	315.63	3	317.00	317.00	1	3,867	0.03%
2020/09/07	2	318.50	1	312.00	312.00	1	3,822	0.03%
2020/09/04	5	320.40	7	309.57	323.50	-2	3,791	-0.05%
2020/09/03	5	315.00	5	317.10	316.00	0	3,744	0.00%
2020/09/02	5	318.50	3	321.00	314.00	2	3,715	0.05%
2020/09/01	7	318.43	7	320.71	320.00	0	3,701	0.00%
2020/08/31	1	315.50	1	324.00	316.00	0	3,770	0.00%
2020/08/28	9	326.17	9	303.67	324.50	0	3,975	0.00%
2020/08/27	17	317.50	18	313.61	308.00	-1	4,101	-0.02%
2020/08/26	7	322.57	7	322.86	321.50	0	4,095	0.00%
2020/08/25	7	327.93	7	330.14	329.50	0	4,121	0.00%
2020/08/24	6	340.00	4	340.13	336.00	2	4,121	0.05%
2020/08/21	3	311.17	4	315.25	326.00	-1	4,064	-0.02%
2020/08/20	20	321.63	10	303.70	296.50	10	4,046	0.25%
2020/08/19	21	320.88	8	323.13	327.50	13	3,998	0.33%
2020/08/18	2	339.75	0	0.00	332.00	2	3,930	0.05%
2020/08/17	6	378.50	6	368.50	368.50	0	3,923	0.00%
2020/08/14	3	375.17	3	386.00	396.00	0	3,926	0.00%
2020/08/13	8	393.88	6	385.83	390.00	2	3,901	0.05%
2020/08/12	3	399.33	1	396.00	385.50	2	3,925	0.05%
2020/08/11	6	414.75	0	0.00	392.00	6	3,918	0.15%
2020/08/10	0	0.00	5	448.80	436.50	-5	3,890	-0.13%
2020/08/07	6	447.33	1	442.50	442.50	5	3,908	0.13%
2020/08/06	3	462.00	2	455.25	452.50	1	3,889	0.03%
2020/08/05	2	442.00	1	443.50	451.00	1	3,848	0.03%
2020/08/04	1	440.00	1	446.00	436.50	0	3,860	0.00%
2020/08/03	0	0.00	7	447.57	434.00	-7	3,870	-0.18%
2020/07/31	2	445.75	2	446.25	444.50	0	3,846	0.00%
2020/07/30	2	433.50	4	433.88	436.50	-2	3,767	-0.05%
2020/07/29	3	380.33	2	398.75	410.50	1	3,650	0.03%
2020/07/27	1	410.00	0	0.00	409.00	1	4,160	0.02%
2020/07/24	1	414.00	2	398.50	405.00	-1	4,314	-0.02%
2020/07/23	0	0.00	1	422.00	421.50	-1	4,535	-0.02%
2020/07/22	5	420.90	4	424.38	426.50	1	4,728	0.02%
2020/07/21	2	411.75	1	415.00	409.00	1	4,850	0.02%
2020/07/20	10	371.75	0	0.00	383.00	10	4,981	0.20%
2020/07/17	8	386.25	6	386.50	372.50	2	5,000	0.04%
2020/07/16	22	391.30	13	398.58	413.50	9	4,993	0.18%
2020/07/15	2	400.75	0	0.00	394.50	2	4,923	0.04%
2020/07/14	7	476.00	7	469.79	436.50	0	4,931	0.00%
2020/07/13	6	447.50	8	438.38	485.00	-2	4,890	-0.04%
2020/07/10	6	452.00	2	448.25	441.00	4	4,899	0.08%
2020/07/08	2	490.00	0	0.00	490.00	2	5,021	0.04%
2020/07/07	2	500.00	0	0.00	495.00	2	5,062	0.04%
2020/07/06	0	0.00	1	550.00	550.00	-1	5,140	-0.02%
2020/07/03	0	0.00	1	508.00	507.00	-1	5,240	-0.02%
2020/07/01	5	418.00	0	0.00	420.00	5	5,353	0.09%
2020/06/29	31	496.77	0	0.00	449.00	31	5,387	0.58%
2020/06/24	2	498.50	1	468.00	498.50	1	5,415	0.02%
2020/06/23	22	448.66	14	446.00	453.50	8	5,529	0.14%
2020/06/22	5	400.50	3	408.50	412.50	2	5,502	0.04%
2020/06/19	0	0.00	1	375.00	375.00	-1	5,484	-0.02%
2020/06/17	0	0.00	2	321.00	328.00	-2	5,531	-0.04%
2020/06/16	0	0.00	1	304.00	308.00	-1	5,611	-0.02%
2020/06/15	3	315.00	2	310.00	303.00	1	5,644	0.02%
2020/06/12	2	282.00	1	298.00	298.00	1	5,710	0.02%
2020/06/05	31	274.21	32	274.33	271.50	-1	6,129	-0.02%
2020/06/04	13	291.31	11	285.95	286.50	2	6,105	0.03%
2020/06/03	25	268.48	11	268.91	273.50	14	5,949	0.24%
2020/06/02	2	243.75	1	245.00	249.00	1	5,800	0.02%
2020/05/28	2	204.50	2	208.00	215.00	0	5,847	0.00%
2020/05/27	0	0.00	3	209.33	205.50	-3	5,907	-0.05%
2020/05/26	1	211.00	4	209.50	207.00	-3	5,975	-0.05%
2020/05/25	5	212.40	0	0.00	214.00	5	6,207	0.08%
2020/05/22	1	215.00	0	0.00	207.00	1	6,265	0.02%
2020/05/21	1	215.50	3	215.67	215.00	-2	6,264	-0.03%
2020/05/20	2	219.75	1	219.00	216.50	1	6,313	0.02%
2020/05/19	2	224.25	0	0.00	216.00	2	6,431	0.03%
2020/05/18	1	243.50	1	230.00	223.00	0	6,386	0.00%
2020/05/15	1	230.00	1	231.00	238.00	0	6,413	0.00%
2020/05/14	1	222.00	1	238.00	226.00	0	6,430	0.00%
2020/05/13	2	216.00	1	212.00	219.50	1	6,444	0.02%
2020/05/12	1	212.00	1	207.50	212.00	0	6,472	0.00%
2020/05/11	1	207.50	2	200.25	207.50	-1	6,477	-0.02%
2020/05/08	29	221.45	7	227.00	197.00	22	6,490	0.34%
2020/05/07	6	207.92	5	208.00	218.50	1	6,493	0.02%
2020/05/06	1.1	201.71	9.2	196.78	199.00	-8.2	6,513	-0.13%
2020/05/05	0	0.00	41	190.12	194.00	-41	6,543	-0.63%
2020/05/04	52	201.13	47	201.31	195.00	5	6,577	0.08%
2020/04/30	1	185.00	9	192.11	195.00	-8	6,222	-0.13%
2020/04/29	18	173.67	20	170.38	177.50	-2	6,001	-0.03%
2020/04/28	12	165.33	15	166.17	167.50	-3	5,858	-0.05%
2020/04/27	48	153.86	21	151.52	159.50	27	5,622	0.48%
2020/04/24	10	139.95	19	140.18	145.00	-9	5,461	-0.16%
2020/04/23	1	132.00	0	0.00	134.00	1	5,351	0.02%
2020/04/22	14	125.86	26	121.65	129.50	-12	5,160	-0.23%
2020/04/21	25	120.16	27	120.44	118.00	-2	5,121	-0.04%
2020/04/20	18	122.44	17	123.03	124.00	1	5,082	0.02%
2020/04/17	6	125.42	13	123.58	126.00	-7	5,033	-0.14%
2020/04/16	5	121.50	3	120.17	121.50	2	4,954	0.04%
2020/04/15	4	119.13	66	117.19	116.00	-62	4,911	-1.26%
2020/04/14	2	110.50	15	113.33	114.00	-13	4,824	-0.27%
2020/04/13	2	104.75	2	102.25	104.00	0	4,782	0.00%
2020/04/10	2	100.75	8	101.81	97.70	-6	4,690	-0.13%
2020/04/09	4	100.48	2	97.50	97.50	2	4,661	0.04%
2020/04/08	2	95.20	2	99.65	101.50	0	4,632	0.00%
2020/04/07	0	0.00	1	94.00	92.60	-1	4,535	-0.02%
2020/04/06	8	88.26	40	92.21	93.00	-32	4,479	-0.71%
2020/04/01	1	87.20	43	87.97	87.80	-42	4,448	-0.94%
2020/03/31	3	88.10	2	87.80	87.50	1	4,429	0.02%
2020/03/30	10	84.18	8	85.09	86.20	2	4,410	0.05%
2020/03/27	5	93.84	7	90.46	87.50	-2	4,383	-0.05%
2020/03/26	4	88.20	60	93.09	95.50	-56	4,267	-1.31%
2020/03/25	5	89.88	0	0.00	87.00	5	4,228	0.12%
2020/03/24	1	83.90	2	85.45	85.80	-1	4,153	-0.02%
2020/03/23	7	76.46	6	77.00	78.00	1	4,131	0.02%
2020/03/20	15	79.37	11	79.64	81.60	4	4,129	0.10%
2020/03/19	7	78.01	7	75.10	74.20	0	4,055	0.00%
2020/03/18	2	86.25	5	84.90	82.40	-3	4,028	-0.07%
2020/03/17	4	85.65	2	91.50	83.10	2	3,969	0.05%
2020/03/16	16	98.54	9	98.37	90.10	7	3,909	0.18%
2020/03/13	21	96.80	7	98.01	98.20	14	3,824	0.37%
2020/03/12	9	109.94	19	112.71	107.00	-10	3,756	-0.27%
2020/03/11	8	121.63	4	119.25	118.00	4	3,677	0.11%
2020/03/10	3	129.50	44	123.42	131.00	-41	3,706	-1.11%
2020/03/09	4	129.25	12	135.00	124.50	-8	3,694	-0.22%
2020/03/06	0	0.00	47	137.10	136.00	-47	3,655	-1.29%
2020/03/05	14	133.82	48	134.69	135.00	-34	3,624	-0.94%
2020/03/04	14	127.89	9	128.78	126.50	5	3,567	0.14%
2020/03/03	7	132.29	16	132.91	133.00	-9	3,506	-0.26%
2020/03/02	21	126.19	45	125.69	128.00	-24	3,423	-0.70%
2020/02/27	19	131.42	24	135.06	126.50	-5	3,322	-0.15%
2020/02/26	43	137.85	30	138.13	137.50	13	3,207	0.41%
2020/02/25	10	127.55	22	128.52	138.00	-12	2,929	-0.41%
2020/02/24	5	122.90	4	123.38	125.50	1	2,808	0.04%
2020/02/21	18	125.86	16	127.06	126.50	2	2,754	0.07%
2020/02/20	26	123.81	5	122.80	123.00	21	2,624	0.80%
2020/02/19	0	0.00	1	115.00	116.00	-1	2,460	-0.04%
2020/02/18	2	118.25	0	0.00	115.00	2	2,434	0.08%
2020/02/17	6	114.67	7	116.29	115.50	-1	2,364	-0.04%
2020/02/14	6	109.08	15	115.13	115.50	-9	2,307	-0.39%
2020/02/13	2	104.50	27	105.72	105.50	-25	2,239	-1.12%
2020/02/12	0	0.00	3	103.67	104.00	-3	2,185	-0.14%
2020/02/11	2	102.75	1	101.50	103.00	1	2,146	0.05%
2020/02/10	8	101.38	21	101.93	100.50	-13	2,069	-0.63%
2020/02/07	2	116.25	0	0.00	111.50	2	1,983	0.10%
2020/02/06	6	119.92	6	120.08	123.50	0	1,907	0.00%
2020/02/05	3	114.50	6	117.33	118.50	-3	1,842	-0.16%
2020/02/04	2	114.00	0	0.00	111.50	2	1,758	0.11%
2020/02/03	5	105.80	4	107.88	111.50	1	1,721	0.06%
2020/01/31	14	106.96	25	107.00	109.00	-11	1,672	-0.66%
2020/01/30	2	111.75	10	113.00	110.00	-8	1,596	-0.50%
2020/01/20	254	120.56	74	121.36	122.00	180	1,545	11.64%	大買/鉅額交易
2020/01/17	2	116.25	1	116.50	118.50	1	1,446	0.07%
2020/01/16	0	0.00	2	107.00	108.00	-2	1,328	-0.15%
2020/01/15	2	100.50	2	101.50	98.50	0	1,270	0.00%
2020/01/14	1	94.00	3	98.67	98.70	-2	1,158	-0.17%
2020/01/07	0	0.00	1	88.70	89.00	-1	981	-0.10%
2020/01/03	1	85.20	2	86.40	85.80	-1	942	-0.11%
2020/01/02	1	91.30	1	91.00	87.80	0	918	0.00%
2019/12/31	4	87.28	0	0.00	87.10	4	865	0.46%
2019/12/30	6	85.55	0	0.00	87.90	6	853	0.70%
2019/12/27	2	90.70	2	86.80	86.70	0	837	0.00%
2019/12/26	2	85.90	12	86.88	87.00	-10	807	-1.24%
2019/12/25	1	88.30	1	87.20	87.20	0	794	0.00%
2019/12/23	2	82.05	0	0.00	82.00	2	747	0.27%
2019/12/20	3	83.73	10	81.53	83.70	-7	729	-0.96%
2019/12/19	8	89.23	0	0.00	88.70	8	686	1.16%
2019/12/18	4	92.20	4	91.00	89.90	0	684	0.00%
2019/12/17	10	88.98	1	91.50	91.50	9	665	1.35%
2019/12/16	0	0.00	1	85.90	84.80	-1	633	-0.16%
2019/12/13	1	85.50	2	82.85	82.90	-1	617	-0.16%
2019/12/12	3	85.70	3	85.00	85.40	0	602	0.00%
2019/12/11	6	82.82	4	84.40	84.40	2	577	0.35%
2019/12/09	3	80.17	2	81.80	80.20	1	527	0.19%
2019/12/06	2	79.20	2	75.10	79.50	0	504	0.00%
2019/12/05	5	72.98	5	73.02	75.10	0	469	0.00%
2019/12/04	5	68.64	11.5	68.17	68.30	-6.5	351	-1.85%
2019/12/03	6	62.65	3	63.33	64.20	3	263	1.14%
2019/12/02	0	0.00	2	55.00	58.40	-2	206	-0.97%
2019/11/29	2	52.90	1.1	52.55	53.10	0.9	164	0.55%
2019/10/17	0	0.00	1	48.65	48.40	-1	149	-0.67%
2019/10/15	1	46.10	0	0.00	46.05	1	141	0.71%
2019/10/08	1	46.90	0	0.00	46.50	1	139	0.72%
2019/10/03	15	47.89	0	0.00	47.65	15	136	10.95%
2019/10/01	10	45.97	0	0.00	46.05	10	131	7.58%
2019/09/27	6	45.52	0	0.00	45.50	6	131	4.56%
2019/09/26	20	46.73	0	0.00	46.50	20	131	15.18%
2019/09/25	1	46.70	0	0.00	45.50	1	129	0.77%
2019/09/24	3	47.53	1	47.75	47.00	2	125	1.59%
2019/08/20	2	43.93	2	43.28	43.00	0	86	0.00%
2019/07/03	0	0.00	2	40.10	40.50	-2	166	-1.20%
2019/06/24	1	38.00	1	38.20	38.40	0	164	0.00%
2019/06/19	1	37.60	0	0.00	37.70	1	152	0.66%
2019/06/17	0	0.00	2	36.20	36.30	-2	152	-1.31%
2019/06/05	0	0.00	1	36.45	36.50	-1	167	-0.60%
2019/05/30	0	0.00	1	37.20	37.20	-1	171	-0.58%
2019/05/29	0	0.00	3	37.17	37.05	-3	172	-1.74%
2019/05/28	0	0.00	4	37.30	36.80	-4	173	-2.30%
2019/05/21	2	36.70	0	0.00	36.70	2	177	1.13%
2019/05/20	5	36.61	3	36.93	36.90	2	179	1.12%
2019/05/17	2	37.58	2	36.40	37.15	0	187	0.00%
2019/05/16	5	36.07	0	0.00	36.40	5	185	2.69%
2019/05/15	1	33.95	1	34.25	34.80	0	193	0.00%
2019/05/13	2	37.65	0	0.00	37.70	2	166	1.20%
2019/05/03	0	0.00	10	42.08	42.40	-10	177	-5.63%
2019/04/11	0	0.00	1	44.35	44.30	-1	272	-0.37%
2019/04/09	0	0.00	8	44.48	44.75	-8	270	-2.95%
2019/04/08	8	44.33	5	44.10	44.55	3	269	1.11%
2019/03/22	5	45.55	0	0.00	45.50	5	276	1.81%
2019/03/18	1	44.10	1	43.80	43.80	0	269	0.00%
2019/03/15	4	45.14	3	44.80	44.80	1	266	0.38%
2019/03/13	0	0.00	10	44.85	45.00	-10	267	-3.73%
2019/03/08	0	0.00	7	45.52	45.30	-7	277	-2.53%
2019/03/07	0	0.00	2	47.35	47.35	-2	280	-0.71%
2019/03/06	1	48.05	0	0.00	47.95	1	282	0.35%
2019/03/05	1	47.95	1	48.20	48.20	0	283	0.00%
2019/02/26	0	0.00	3	47.95	47.95	-3	282	-1.06%
2019/02/25	0	0.00	6	48.05	48.05	-6	282	-2.13%
2019/02/22	8	48.64	0	0.00	48.20	8	282	2.84%
2019/02/21	2	48.35	2	48.40	48.40	0	282	0.00%
2019/02/20	0	0.00	7	48.67	48.70	-7	285	-2.45%
2019/02/19	4	48.15	0	0.00	48.20	4	285	1.40%
2019/02/15	10	47.96	7	47.87	47.50	3	282	1.06%
2019/02/14	0	0.00	3	50.50	50.50	-3	272	-1.10%
2019/02/13	5	51.10	5	51.00	51.00	0	268	0.00%
2019/02/12	3	48.77	4	49.58	49.15	-1	252	-0.40%
2019/02/11	3	48.50	0	0.00	48.30	3	250	1.21%
2019/01/30	2	49.30	2	49.10	49.10	0	249	0.02%
2019/01/29	1	48.65	8	48.70	48.70	-7	251	-2.78%
2019/01/28	2	49.70	0	0.00	49.35	2	252	0.79%
2019/01/24	4	50.60	1	50.10	50.10	3	257	1.17%
2019/01/23	2	51.00	2	50.80	50.80	0	259	0.00%
2019/01/22	11	51.45	1	51.50	50.60	10	257	3.88%
2019/01/21	1	51.70	2.2	51.91	52.20	-1.2	247	-0.47%
2019/01/18	13	50.30	15	50.49	49.50	-2	229	-0.87%
2019/01/16	1	45.30	0	0.00	45.00	1	179	0.56%
2019/01/14	0	0.00	8	42.90	42.85	-8	183	-4.37%
2019/01/11	0	0.00	3	44.00	43.35	-3	187	-1.60%
2018/12/22	0.1	43.60	0	0.00	43.60	0.1	239	0.02%
2018/12/19	0.1	45.30	0	0.00	45.30	0.1	244	0.02%
2018/12/06	0.1	48.00	0	0.00	48.00	0.1	265	0.02%
2018/12/03	10	51.40	0.1	52.30	52.40	9.9	277	3.58%
2018/11/29	0	0.00	1	48.00	47.80	-1	267	-0.37%
2018/11/23	0	44.90	0	0.00	44.90	0	270	0.01%
2018/11/22	0	0.00	5	47.40	45.80	-5	273	-1.83%
2018/11/19	1	46.25	6	46.78	46.70	-5	275	-1.81%
2018/11/14	0	44.25	0	0.00	44.25	0	278	0.01%
2018/11/09	1	44.40	0	0.00	44.80	1	305	0.33%
2018/11/07	3	41.88	0	0.00	42.60	3	311	0.96%
2018/11/05	2	44.10	0	0.00	43.85	2	309	0.65%
2018/11/02	18	46.35	0	0.00	45.20	18	307	5.86%
2018/10/15	1	44.15	0	0.00	45.35	1	248	0.40%
2018/10/09	20	49.33	0	0.00	47.65	20	232	8.60%
2018/10/08	38	49.24	0	0.00	49.00	38	227	16.74%
2018/10/05	2	48.35	0	0.00	48.65	2	220	0.91%
2018/10/03	5	52.80	0	0.00	52.80	5	208	2.40%
2018/09/21	2	58.10	0	0.00	58.20	2	200	1.00%
2018/09/14	5	59.46	0	0.00	59.50	5	192	2.60%
2018/09/11	1	58.30	0	0.00	59.80	1	190	0.52%
2018/08/24	0	0.00	20	68.12	68.10	-20	203	-9.84%
2018/08/17	0	0.00	4	69.50	68.00	-4	212	-1.88%
2018/06/14	0	0.00	1	89.40	89.90	-1	894	-0.11%
2018/06/07	0	0.00	3	89.10	89.10	-3	1,190	-0.25%
2018/06/04	1	89.00	0	0.00	89.20	1	1,349	0.07%
2018/05/29	0	0.00	2	88.00	87.10	-2	1,472	-0.14%
2018/05/22	3	90.87	0	0.00	90.00	3	1,525	0.20%
2018/05/21	3	91.77	0	0.00	90.80	3	1,528	0.20%
2018/05/09	5	77.70	0	0.00	77.30	5	1,576	0.32%
2018/05/07	0	0.00	1	79.60	79.60	-1	1,565	-0.06%
2018/05/04	1	80.00	0	0.00	80.30	1	1,563	0.06%
2018/04/25	0	0.00	1	82.80	82.50	-1	1,557	-0.06%
2018/04/24	6	81.75	0	0.00	79.20	6	1,545	0.39%
2018/04/17	5	85.00	0	0.00	90.00	5	1,518	0.33%
2018/04/16	5	87.70	0	0.00	88.00	5	1,494	0.33%
2018/04/13	5	90.90	0	0.00	90.90	5	1,485	0.34%
2018/04/11	25	90.75	0	0.00	93.10	25	1,512	1.65%
2018/04/10	1	99.30	0	0.00	97.20	1	1,507	0.07%
2018/04/09	10	98.30	0	0.00	98.00	10	1,507	0.66%
2018/03/31	2	101.00	2	101.50	100.50	0	1,528	0.00%
2018/03/30	0	0.00	2	104.00	102.00	-2	1,542	-0.13%
2018/03/29	2	104.00	3	104.50	106.00	-1	1,547	-0.06%
2018/03/28	6	101.17	6	101.33	103.00	0	1,571	0.00%
2018/03/27	0	0.00	1	105.00	102.00	-1	1,577	-0.06%
2018/03/26	15	100.00	4	101.00	102.50	11	1,626	0.68%
2018/03/23	25	96.44	53	99.81	97.80	-28	1,592	-1.76%
2018/03/22	2	114.50	0	0.00	105.00	2	1,547	0.13%
2018/03/19	5	118.00	22	123.02	118.00	-17	1,420	-1.20%
2018/03/16	57	113.85	16	113.75	117.50	41	1,322	3.10%
2018/03/15	3	106.17	11	109.18	107.00	-8	1,255	-0.64%
2018/03/14	0	0.00	20	101.80	102.00	-20	1,223	-1.63%
2018/03/13	42	108.61	0	0.00	103.00	42	1,229	3.42%
2018/03/12	0	0.00	31	103.23	101.50	-31	1,192	-2.60%
2018/03/09	33	105.94	32	110.31	101.50	1	1,174	0.09%
2018/03/08	0	0.00	25	108.28	108.50	-25	1,083	-2.31%
2018/03/07	2	99.20	8	101.25	99.00	-6	1,046	-0.57%
2018/03/06	1	99.90	6	99.80	101.50	-5	995	-0.50%
2018/03/05	0	0.00	6	95.33	92.50	-6	923	-0.65%
2018/03/01	31	93.22	0	0.00	93.50	31	912	3.40%
2018/02/27	0	0.00	30	96.65	94.40	-30	913	-3.28%
2018/02/26	0	0.00	5	96.00	96.00	-5	903	-0.55%
2018/02/23	1	88.60	0	0.00	88.80	1	878	0.11%
2018/02/08	6	82.92	0	0.00	82.50	6	851	0.70%
2018/02/06	5	83.30	0	0.00	84.50	5	838	0.60%
2018/02/01	20	94.45	0	0.00	97.00	20	796	2.51%
2018/01/29	0	0.00	1	90.60	89.60	-1	735	-0.14%
2018/01/08	11	88.79	0	0.00	91.50	11	754	1.46%
2018/01/04	0	0.00	2	95.65	96.10	-2	713	-0.28%
2018/01/02	1	92.30	0	0.00	92.70	1	719	0.14%