愛普* (6531)-華南永昌-岡山券商分點個股進出

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
349.5
漲跌
▼16.5
漲幅
-4.51%
成交量
3,986張
產業
上市半導體類股
603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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	6	354.75	3	355.00	349.50	3	3,574	0.08%
2024/05/08	2	365.00	4	366.50	366.00	-2	3,565	-0.06%
2024/05/07	10	374.55	3	371.00	366.50	7	3,619	0.19%
2024/05/06	1	388.00	0.1	382.00	380.50	0.9	3,673	0.02%
2024/05/03	0	0.00	1	382.50	373.50	-1	3,668	-0.03%
2024/05/02	1	378.00	0	0.00	373.50	1	3,706	0.03%
2024/04/30	1	376.50	0	0.00	380.00	1	3,802	0.03%
2024/04/29	0.1	375.50	2	376.00	373.00	-1.9	3,844	-0.05%
2024/04/26	2	368.75	2	371.00	371.00	0	3,896	0.00%
2024/04/25	1	355.50	0	0.00	354.00	1	3,937	0.03%
2024/04/24	1	361.50	1	364.50	365.50	0	4,013	0.00%
2024/04/22	1	347.00	1	349.50	345.00	0	4,172	0.00%
2024/04/19	1.1	360.71	2	360.50	360.50	-0.9	4,317	-0.02%
2024/04/18	1	384.50	1	385.00	383.00	0	4,479	0.00%
2024/04/17	0	383.50	1	381.06	383.00	-1	4,559	-0.02%
2024/04/16	1.1	387.14	1	384.00	384.00	0.1	4,578	0.00%
2024/04/15	0	0.00	1	381.00	376.50	-1	4,570	-0.02%
2024/04/12	2	395.75	1	389.50	388.00	1	4,622	0.02%
2024/04/11	0	0.00	1	389.50	395.00	-1	4,776	-0.02%
2024/04/10	0	0.00	1	399.00	398.50	-1	4,801	-0.02%
2024/04/09	0.1	398.00	0	0.00	395.00	0.1	4,875	0.00%
2024/04/08	4.1	406.34	0	0.00	402.00	4.1	4,896	0.08%
2024/04/03	2	408.00	0	0.00	412.00	2	4,898	0.04%
2024/04/02	4	409.63	4	409.62	408.00	0	4,923	0.00%
2024/04/01	3	409.66	1	410.00	408.00	2	4,955	0.04%
2024/03/29	4	396.25	5.9	398.86	401.50	-1.9	4,973	-0.04%
2024/03/28	2.2	388.88	6	390.92	388.00	-3.8	4,987	-0.08%
2024/03/27	4.9	396.03	3	396.84	392.00	1.8	5,034	0.04%
2024/03/26	3	404.00	2	406.75	394.00	1	5,043	0.02%
2024/03/25	2	408.25	1	408.50	405.00	1	5,038	0.02%
2024/03/22	4	411.63	1	411.50	405.00	3	5,059	0.06%
2024/03/21	4	400.75	2	402.75	405.50	2	5,066	0.04%
2024/03/20	0	0.00	2.3	397.02	395.00	-2.3	5,142	-0.04%
2024/03/19	1	402.00	0.3	405.50	402.50	0.7	5,223	0.01%
2024/03/18	0	406.50	1	415.50	407.00	-1	5,232	-0.02%
2024/03/15	5	406.48	0	0.00	406.00	5	5,327	0.09%
2024/03/14	4	412.81	3	402.67	404.50	1	5,365	0.02%
2024/03/13	6.1	411.37	2	409.00	405.00	4.1	5,337	0.08%
2024/03/12	1.1	432.05	0	0.00	431.50	1.1	5,314	0.02%
2024/03/11	0	0.00	2	436.04	443.00	-2	5,379	-0.04%
2024/03/08	6.1	435.43	5	435.70	431.00	1.1	5,373	0.02%
2024/03/07	2.1	447.39	2	439.25	435.00	0.1	5,403	0.00%
2024/03/06	4.2	456.28	1.1	464.59	450.00	3.1	5,385	0.06%
2024/03/05	0	0.00	2	487.00	490.00	-2	5,289	-0.04%
2024/03/04	22.1	495.15	18.4	493.09	491.50	3.7	5,354	0.07%
2024/03/01	12.2	473.38	16	478.16	477.50	-3.8	5,262	-0.07%
2024/02/29	0.4	454.50	1	444.00	455.00	-0.6	5,158	-0.01%
2024/02/27	4.2	444.28	2	445.00	438.00	2.2	5,104	0.04%
2024/02/26	2	441.25	2.1	436.69	436.50	-0.1	5,085	0.00%
2024/02/23	3	442.17	1	439.50	439.50	2	5,116	0.04%
2024/02/22	1.2	458.34	0	0.00	450.00	1.2	5,122	0.02%
2024/02/21	2	469.75	1	464.00	464.00	1	5,064	0.02%
2024/02/20	4	473.50	1	470.50	470.50	3	5,206	0.06%
2024/02/19	2.1	476.19	1	470.00	470.00	1.1	5,224	0.02%
2024/02/16	2	483.50	1	483.50	480.00	1	5,375	0.02%
2024/02/15	2.2	480.14	1	475.50	483.50	1.2	5,427	0.02%
2024/02/05	2.3	501.74	0	497.00	497.00	2.3	5,456	0.04%
2024/02/02	3	527.33	2	520.00	518.00	1	5,458	0.02%
2024/02/01	0	0.00	1	514.00	517.00	-1	5,464	-0.02%
2024/01/31	0	0.00	0	527.00	523.00	0	5,549	0.00%
2024/01/30	2	525.50	2	523.00	523.00	0	5,604	0.00%
2024/01/29	1	488.59	1	514.01	519.00	0	5,712	0.00%
2024/01/25	0.1	498.54	1	494.00	494.00	-0.9	6,221	-0.02%
2024/01/24	15	504.33	13	500.28	498.00	2	6,216	0.03%
2024/01/23	0.1	526.00	0	0.00	520.00	0.1	6,214	0.00%
2024/01/22	7	532.29	7	527.43	526.00	0	6,250	0.00%
2024/01/19	2	519.00	2	517.00	519.00	0	6,245	0.00%
2024/01/18	5	526.80	6	521.17	516.00	-1	6,244	-0.02%
2024/01/17	8	533.63	8	532.13	534.00	0	6,280	0.00%
2024/01/16	12	539.17	13	543.69	544.00	-1	6,243	-0.02%
2024/01/15	20	533.80	22	536.86	539.00	-2	6,189	-0.03%
2024/01/12	12	515.42	13.1	518.69	514.00	-1.1	6,097	-0.02%
2024/01/11	7	499.29	0.2	497.00	497.50	6.8	5,954	0.11%
2024/01/09	4	489.00	4	485.50	485.00	0	6,081	0.00%
2024/01/08	3	486.17	3	486.33	484.50	0	6,191	0.00%
2024/01/05	7	477.21	12.1	491.36	498.00	-5.1	6,207	-0.08%
2024/01/04	9	467.67	4	463.25	467.00	5	6,150	0.08%
2024/01/03	8	471.19	8	472.00	472.00	0	6,226	0.00%
2024/01/02	1	469.00	2	461.00	459.50	-1	6,177	-0.02%
2023/12/29	2	469.75	2	470.25	469.00	0	6,217	0.00%
2023/12/28	2	471.86	1	466.00	465.50	1	6,290	0.02%
2023/12/27	10	470.50	13	470.00	472.00	-3	6,397	-0.05%
2023/12/26	3	461.50	2	462.25	462.00	1	6,452	0.02%
2023/12/25	2	459.72	6	458.75	456.50	-4	6,524	-0.06%
2023/12/22	16	455.91	16	456.13	457.50	0	6,603	0.00%
2023/12/21	6	442.33	6	443.50	444.00	0	6,757	0.00%
2023/12/20	1	447.00	2	441.75	439.00	-1	6,967	-0.01%
2023/12/19	3	442.50	2	441.00	439.00	1	7,147	0.01%
2023/12/18	20	457.25	16	450.13	449.50	4	7,374	0.05%
2023/12/15	4	461.00	8	456.94	452.50	-4	7,559	-0.05%
2023/12/14	1	455.00	5	460.00	460.50	-4	7,734	-0.05%
2023/12/13	2	440.25	1	444.00	446.00	1	7,865	0.01%
2023/12/12	16	444.66	17	445.44	443.50	-1	8,084	-0.01%
2023/12/11	5.3	431.97	4	432.25	430.00	1.3	8,065	0.02%
2023/12/08	3	443.50	2	444.00	440.50	1	8,053	0.01%
2023/12/07	5.1	431.14	3	429.17	436.00	2.1	8,039	0.03%
2023/12/06	5.2	444.49	4	445.38	436.50	1.2	8,040	0.01%
2023/12/05	3	451.00	4	452.13	452.00	-1	8,017	-0.01%
2023/12/04	5	469.80	7	465.71	460.00	-2	8,050	-0.02%
2023/12/01	5	470.00	7	468.93	469.00	-2	8,097	-0.02%
2023/11/30	4	467.25	4	468.75	468.00	0	8,371	0.00%
2023/11/29	9	454.44	10.3	461.05	471.00	-1.3	8,353	-0.02%
2023/11/28	3	437.33	3	440.83	444.50	0	8,260	0.00%
2023/11/27	2	431.01	3	442.50	430.50	-1	8,247	-0.01%
2023/11/24	1	444.50	0	0.00	447.00	1	8,267	0.01%
2023/11/22	7	454.50	5.3	452.67	452.50	1.7	8,260	0.02%
2023/11/21	10	456.00	16	449.59	447.50	-6	8,236	-0.07%
2023/11/20	7	455.79	8.2	449.95	449.50	-1.2	8,221	-0.01%
2023/11/17	9.1	450.11	12	452.29	456.00	-2.9	8,215	-0.04%
2023/11/16	12.1	441.91	11.3	436.63	435.00	0.8	8,146	0.01%
2023/11/15	17	448.68	15	448.33	444.00	2	8,111	0.02%
2023/11/14	28	428.52	34.1	427.95	432.50	-6.1	7,988	-0.08%
2023/11/13	21	422.71	25	422.16	422.00	-4	7,990	-0.05%
2023/11/10	3.1	407.16	6	406.92	409.50	-2.9	7,913	-0.04%
2023/11/09	1	414.50	0	0.00	410.00	1	7,901	0.01%
2023/11/08	20	418.03	17	411.79	411.00	3	7,892	0.04%
2023/11/07	5	413.00	6	417.17	420.00	-1	7,807	-0.01%
2023/11/06	23.2	414.23	12.5	408.53	416.00	10.7	7,822	0.14%
2023/11/03	35.5	401.23	60	405.43	410.00	-24.5	7,733	-0.32%
2023/11/02	8	387.94	12.2	384.36	397.50	-4.2	7,425	-0.06%
2023/11/01	7	362.14	5.2	361.74	361.50	1.8	7,250	0.02%
2023/10/31	7	363.50	2	376.00	357.00	5	7,338	0.07%
2023/10/30	6	374.25	9	371.67	375.50	-3	7,436	-0.04%
2023/10/27	2	365.75	1	364.50	361.50	1	7,542	0.01%
2023/10/26	4	372.75	2	375.00	368.00	2	7,878	0.03%
2023/10/25	4	379.75	8	381.81	382.50	-4	8,188	-0.05%
2023/10/24	1	365.50	0	0.00	368.50	1	8,301	0.01%
2023/10/23	2	375.25	1	366.00	366.00	1	8,311	0.01%
2023/10/20	11	373.05	9	374.67	377.50	2	8,316	0.02%
2023/10/19	18	370.25	20	373.28	374.50	-2	8,260	-0.02%
2023/10/18	4	376.75	0	0.00	370.00	4	8,229	0.05%
2023/10/17	1	384.50	7	382.57	383.00	-6	8,177	-0.07%
2023/10/16	6.1	377.33	1	373.50	372.50	5.1	8,093	0.06%
2023/10/13	4	384.00	2	388.25	390.00	2	7,975	0.03%
2023/10/12	2.3	379.91	7	386.21	389.50	-4.7	7,929	-0.06%
2023/10/11	15	379.20	15	382.60	372.00	0	7,905	0.00%
2023/10/06	8	382.75	2	380.50	379.00	6	7,881	0.08%
2023/10/05	2	389.00	1	383.50	383.50	1	7,902	0.01%
2023/10/04	5	381.80	5	383.10	386.00	0	7,885	0.00%
2023/10/03	4	389.75	2	386.00	387.50	2	7,826	0.03%
2023/10/02	2	397.75	5	395.70	396.00	-3	7,716	-0.04%
2023/09/28	4	385.63	4	384.50	383.00	0	7,663	0.00%
2023/09/27	16	387.06	17.6	387.75	392.00	-1.6	7,630	-0.02%
2023/09/26	7	394.79	8	393.00	385.50	-1	7,582	-0.01%
2023/09/25	5	392.60	12	394.92	395.50	-7	7,406	-0.09%
2023/09/22	9.1	378.96	8.2	378.22	386.00	0.9	7,204	0.01%
2023/09/21	12	375.38	16.2	377.11	382.00	-4.2	7,053	-0.06%
2023/09/20	7.3	369.64	9.1	372.83	373.50	-1.8	6,807	-0.03%
2023/09/19	11.1	376.51	14	370.11	360.50	-2.9	6,628	-0.04%
2023/09/18	14	372.04	15	372.47	371.50	-1	6,398	-0.02%
2023/09/15	6.1	364.34	14	362.21	363.00	-7.9	6,188	-0.13%
2023/09/14	0	0.00	4	344.50	348.00	-4	5,976	-0.07%
2023/09/13	7	332.64	8	331.13	331.50	-1	5,888	-0.02%
2023/09/12	3	331.33	2	333.50	327.00	1	5,869	0.02%
2023/09/11	2	332.50	2	334.00	325.50	0	5,939	0.00%
2023/09/08	6	344.58	158	340.03	339.00	-152	5,925	-2.56%	大賣/鉅額交易
2023/09/07	6	353.42	7.1	350.23	350.00	-1.1	5,965	-0.02%
2023/09/06	7	355.79	7	354.57	351.50	0	5,970	0.00%
2023/09/05	17	364.91	18	361.14	354.00	-1	5,888	-0.02%
2023/09/04	1	350.00	4.1	351.05	353.00	-3.1	5,656	-0.05%
2023/09/01	6	323.33	4	331.00	321.00	2	5,696	0.04%
2023/08/31	1	331.00	0.5	331.00	328.00	0.5	5,764	0.01%
2023/08/30	1	326.50	4.2	329.89	330.50	-3.2	5,788	-0.06%
2023/08/29	0	0.00	0.1	320.50	321.50	-0.1	5,893	0.00%
2023/08/28	4	319.25	0	0.00	321.00	4	6,021	0.07%
2023/08/25	1	327.50	4	327.50	327.00	-3	6,389	-0.05%
2023/08/24	4.1	336.22	2	336.01	328.50	2.1	6,525	0.03%
2023/08/23	2.1	327.67	3	327.83	332.00	-0.9	6,597	-0.01%
2023/08/22	1	335.00	1	329.00	329.00	0	6,661	0.00%
2023/08/21	1.1	319.90	1	318.50	322.00	0.1	6,737	0.00%
2023/08/18	2	324.25	2	315.00	315.50	0	6,747	0.00%
2023/08/17	4.2	333.05	4	335.63	334.00	0.2	6,739	0.00%
2023/08/16	0.1	321.00	0	0.00	321.00	0.1	6,719	0.00%
2023/08/15	1	320.50	1	317.50	317.50	0	6,849	0.00%
2023/08/14	2.1	317.14	3	317.67	314.50	-0.9	6,979	-0.01%
2023/08/11	0	0.00	2	328.50	325.50	-2	6,961	-0.03%
2023/08/10	10.4	329.93	7	326.14	327.00	3.4	6,969	0.05%
2023/08/09	6.1	354.55	2	350.00	345.00	4.1	6,893	0.06%
2023/08/08	4.3	352.14	2	355.50	351.00	2.3	6,853	0.03%
2023/08/07	5.2	351.11	1	353.00	356.00	4.2	6,835	0.06%
2023/08/04	6.2	347.23	4	349.50	343.00	2.2	6,781	0.03%
2023/08/02	3.4	370.16	2	358.00	348.00	1.4	6,690	0.02%
2023/08/01	16	380.22	18.1	385.61	386.50	-2.1	6,568	-0.03%
2023/07/31	29	395.88	28.2	376.66	381.50	0.8	6,503	0.01%
2023/07/28	17	365.32	34	374.16	379.50	-17	6,140	-0.28%
2023/07/27	7	325.00	16	337.88	345.00	-9	5,791	-0.16%
2023/07/26	3	313.00	1	311.50	314.00	2	5,613	0.04%
2023/07/25	4	307.38	8	309.06	310.50	-4	5,615	-0.07%
2023/07/24	7.2	300.97	10	304.55	300.00	-2.8	5,623	-0.05%
2023/07/21	5.1	298.75	5	305.90	307.50	0.1	5,689	0.00%
2023/07/20	10.7	310.43	8	312.81	305.50	2.7	5,775	0.05%
2023/07/19	10	318.00	12	316.38	316.50	-2	5,780	-0.03%
2023/07/18	49.3	311.61	2	309.75	308.50	47.3	5,807	0.81%
2023/07/17	3.3	309.36	6	314.83	316.50	-2.7	5,838	-0.05%
2023/07/14	3.5	322.56	1	316.00	315.00	2.5	5,845	0.04%
2023/07/13	3	323.83	3.1	324.95	324.50	-0.1	5,826	0.00%
2023/07/12	48.5	321.04	8	320.81	316.00	40.5	5,775	0.70%
2023/07/11	66.1	324.05	0	0.00	320.50	66.1	5,785	1.14%
2023/07/10	2	315.75	3	317.33	321.00	-1	5,805	-0.02%
2023/07/07	1	306.00	2	310.50	310.00	-1	5,846	-0.02%
2023/07/06	1	316.50	4	316.50	315.00	-3	5,865	-0.05%
2023/07/05	3	319.00	10	318.25	323.50	-7	5,874	-0.12%
2023/07/04	3	316.17	1	322.50	316.00	2	5,886	0.03%
2023/07/03	1	302.49	3	302.33	301.00	-2	5,901	-0.03%
2023/06/30	6	303.33	0	0.00	304.00	6	5,996	0.10%
2023/06/29	1	294.50	1	297.00	300.00	0	6,035	0.00%
2023/06/28	0	0.00	3	291.50	291.00	-3	6,079	-0.05%
2023/06/27	2	296.75	7	295.07	292.50	-5	6,179	-0.08%
2023/06/26	4.1	300.34	3	299.50	296.50	1.1	6,191	0.02%
2023/06/21	9	314.17	5	317.00	311.50	4	6,270	0.06%
2023/06/20	0.1	325.50	1	333.50	322.50	-0.9	6,406	-0.01%
2023/06/19	1	331.50	2	335.00	332.50	-1	6,509	-0.02%
2023/06/16	2	333.50	5	335.70	331.50	-3	6,804	-0.04%
2023/06/15	11	340.50	2	341.00	337.50	9	7,098	0.13%
2023/06/14	2	331.00	11	331.55	332.00	-9	7,290	-0.12%
2023/06/13	7	339.86	4	341.38	337.00	3	7,439	0.04%
2023/06/12	1	330.50	4	334.38	333.00	-3	7,583	-0.04%
2023/06/09	2	328.75	3	329.00	325.50	-1	7,642	-0.01%
2023/06/08	6	330.83	3	322.83	323.50	3	7,780	0.04%
2023/06/07	6	340.67	6	343.17	339.00	0	7,849	0.00%
2023/06/06	0	0.00	2	335.00	337.00	-2	8,050	-0.02%
2023/06/05	11	334.36	4	335.75	328.50	7	8,003	0.09%
2023/06/02	8	343.38	4	344.13	336.00	4	8,006	0.05%
2023/06/01	9	342.06	12	342.88	348.50	-3	7,925	-0.04%
2023/05/31	55	349.60	48	345.96	340.00	7	8,057	0.09%
2023/05/30	9	334.11	4	332.75	332.00	5	7,784	0.06%
2023/05/29	6	325.58	13	327.88	328.50	-7	7,820	-0.09%
2023/05/26	9	315.83	11	319.45	310.50	-2	7,933	-0.03%
2023/05/25	12	321.88	13	323.19	317.50	-1	8,093	-0.01%
2023/05/24	1	308.00	1	309.50	314.50	0	8,079	0.00%
2023/05/23	2	311.25	3	309.00	310.00	-1	8,320	-0.01%
2023/05/22	3	310.33	1	317.00	304.50	2	8,621	0.02%
2023/05/19	1	312.00	0	0.00	311.50	1	8,783	0.01%
2023/05/18	5	301.50	11	300.14	304.50	-6	8,778	-0.07%
2023/05/17	2	280.75	7	280.64	284.00	-5	8,712	-0.06%
2023/05/16	1	280.50	4	282.38	280.00	-3	8,767	-0.03%
2023/05/15	1	285.00	2	283.75	276.00	-1	8,856	-0.01%
2023/05/12	21	285.74	18	285.14	286.00	3	8,969	0.03%
2023/05/11	8	280.38	4	283.75	278.00	4	9,121	0.04%
2023/05/10	1	275.00	4	277.63	282.00	-3	9,270	-0.03%
2023/05/09	4	284.25	3	283.00	277.50	1	9,322	0.01%
2023/05/08	10	288.85	8	285.69	283.00	2	9,412	0.02%
2023/05/05	9	285.94	19	286.68	283.00	-10	9,555	-0.10%
2023/05/03	11	279.00	7	276.93	275.50	4	9,693	0.04%
2023/05/02	19	283.00	17	283.79	283.50	2	9,732	0.02%
2023/04/28	3	279.67	4	280.50	279.50	-1	9,742	-0.01%
2023/04/27	8	268.88	2	271.25	273.50	6	9,691	0.06%
2023/04/26	2	272.25	3	269.17	271.50	-1	9,643	-0.01%
2023/04/25	2	284.49	6	273.17	272.00	-4	9,564	-0.04%
2023/04/24	1	288.00	1	295.50	290.50	0	9,456	0.00%
2023/04/21	3	297.50	3	294.50	291.00	0	9,423	0.00%
2023/04/20	1	304.99	5	302.70	301.00	-4	9,374	-0.04%
2023/04/19	3	309.83	1	307.50	303.50	2	9,346	0.02%
2023/04/18	2	309.75	1	314.00	311.50	1	9,321	0.01%
2023/04/17	2	310.50	7	315.36	315.00	-5	9,266	-0.05%
2023/04/14	2	313.00	5	313.60	313.00	-3	9,239	-0.03%
2023/04/13	2	319.00	0	0.00	311.00	2	9,183	0.02%
2023/04/12	36	326.68	24	325.31	325.50	12	9,112	0.13%
2023/04/11	1	323.00	3	323.50	320.00	-2	9,043	-0.02%
2023/04/10	0	0.00	2	326.00	326.00	-2	9,013	-0.02%
2023/04/07	4	325.01	2	325.00	324.50	2	8,947	0.02%
2023/04/06	6	319.50	9	318.89	323.00	-3	8,877	-0.03%
2023/03/31	17	315.09	19	320.63	324.00	-2	8,813	-0.02%
2023/03/30	11	314.64	4	314.50	310.50	7	8,695	0.08%
2023/03/29	10	310.65	1	305.50	306.00	9	8,645	0.10%
2023/03/28	28	328.27	22	318.98	315.00	6	8,601	0.07%
2023/03/27	1	325.94	0	0.00	316.50	1	8,485	0.01%
2023/03/24	20	339.55	12	335.71	325.50	8	8,469	0.09%
2023/03/23	15	329.43	17	330.76	334.50	-2	8,363	-0.02%
2023/03/22	5	327.60	4.1	329.55	323.50	0.9	8,242	0.01%
2023/03/21	20.1	327.60	17.1	325.81	325.00	3	8,118	0.04%
2023/03/20	39	314.46	66	319.79	324.50	-27	7,812	-0.35%
2023/03/17	22	304.09	22	306.61	303.50	0	7,499	0.00%
2023/03/16	12.1	296.77	12	296.21	296.00	0.1	7,232	0.00%
2023/03/15	37	302.36	21	300.17	295.00	16	7,106	0.23%
2023/03/14	2	293.00	2	290.50	289.00	0	6,909	0.00%
2023/03/13	7	289.71	23	294.59	297.00	-16	6,875	-0.23%
2023/03/10	38	295.43	28	291.23	291.50	10	6,741	0.15%
2023/03/09	46	298.32	45	297.21	295.00	1	6,660	0.02%
2023/03/08	1	286.00	10	284.55	283.50	-9	6,405	-0.14%
2023/03/07	12	286.83	7	282.57	281.50	5	6,414	0.08%
2023/03/06	3	287.00	6	283.17	280.50	-3	6,421	-0.05%
2023/03/03	22	284.59	16	282.41	283.00	6	6,468	0.09%
2023/03/02	6	289.67	3	290.50	287.00	3	6,412	0.05%
2023/03/01	30	289.67	17	290.26	290.00	13	6,335	0.21%
2023/02/24	11	288.91	3	292.33	283.00	8	6,277	0.13%
2023/02/23	20	284.13	23	285.89	289.50	-3	6,234	-0.05%
2023/02/22	10	269.45	4	266.38	266.50	6	6,186	0.10%
2023/02/21	24	283.79	27.2	282.98	281.50	-3.2	6,136	-0.05%
2023/02/20	43	273.42	74	274.68	280.00	-31	6,047	-0.51%
2023/02/17	12	259.50	11	258.00	260.00	1	5,796	0.02%
2023/02/16	13	242.50	15	245.83	252.00	-2	5,679	-0.04%
2023/02/15	6	236.00	3	237.17	235.50	3	5,670	0.05%
2023/02/14	16	248.63	16	246.28	246.00	0	5,652	0.00%
2023/02/13	25	249.38	14	245.25	244.00	11	5,834	0.19%
2023/02/10	4	250.75	3	246.67	247.00	1	5,986	0.02%
2023/02/09	46	268.30	24	262.90	262.00	22	5,936	0.37%
2023/02/08	11	259.23	15.1	257.58	268.00	-4.1	5,802	-0.07%
2023/02/06	6	244.17	3	247.50	245.50	3	5,694	0.05%
2023/02/03	5	247.80	5	245.30	247.50	0	5,663	0.00%
2023/02/02	3	229.67	10	227.05	233.50	-7	5,633	-0.12%
2023/02/01	2	214.75	16	211.72	219.00	-14	5,538	-0.25%
2023/01/31	4	207.63	6	207.92	210.00	-2	5,479	-0.04%
2023/01/30	0	0.00	2.1	200.71	201.50	-2.1	5,428	-0.04%
2023/01/16	0	0.00	0.1	189.00	188.50	-0.1	5,568	0.00%
2023/01/13	0.2	183.00	0	0.00	183.00	0.2	5,575	0.00%
2023/01/12	1	190.00	4	188.63	186.00	-3	5,579	-0.05%
2023/01/11	2	190.50	1	192.00	190.00	1	5,572	0.02%
2023/01/10	1	188.00	1	185.00	188.00	0	5,560	0.00%
2023/01/09	1	186.00	1	186.00	186.50	0	5,541	0.00%
2023/01/06	1	182.00	4	179.88	182.00	-3	5,521	-0.05%
2023/01/05	6	178.42	0	0.00	175.00	6	5,521	0.11%
2023/01/04	0	0.00	14	175.57	176.00	-14	5,547	-0.25%
2023/01/03	1	169.00	3	168.67	174.00	-2	5,563	-0.04%
2022/12/28	1	168.50	1	166.50	166.50	0	5,593	0.00%
2022/12/27	1	174.00	2	173.75	172.50	-1	5,615	-0.02%
2022/12/26	1	171.00	1	173.00	170.50	0	5,650	0.00%
2022/12/23	2	165.50	3	169.33	170.00	-1	5,678	-0.02%
2022/12/22	1	172.50	3	174.50	170.00	-2	5,695	-0.04%
2022/12/21	1.2	173.08	0	0.00	172.00	1.2	5,733	0.02%
2022/12/20	3	173.00	1	173.00	172.00	2	5,756	0.03%
2022/12/19	4	179.13	3	181.50	181.50	1	5,757	0.02%
2022/12/16	5	178.40	1	180.50	181.00	4	5,766	0.07%
2022/12/15	2	186.75	0	0.00	186.00	2	5,749	0.03%
2022/12/14	6.1	186.23	6	188.08	190.50	0.1	5,737	0.00%
2022/12/13	4	185.00	2	185.75	184.50	2	5,696	0.04%
2022/12/12	0	0.00	2	184.25	186.00	-2	5,677	-0.04%
2022/12/09	3	190.00	2	188.00	186.50	1	5,677	0.02%
2022/12/08	4	189.63	8	190.00	187.00	-4	5,682	-0.07%
2022/12/07	6.1	191.75	7	190.07	187.50	-0.9	5,668	-0.02%
2022/12/06	3	203.50	0	0.00	195.50	3	5,611	0.05%
2022/12/05	1	214.50	2	212.00	207.00	-1	5,568	-0.02%
2022/12/02	2	208.50	3	209.50	209.00	-1	5,496	-0.02%
2022/12/01	4	204.88	7	206.93	206.50	-3	5,505	-0.05%
2022/11/30	2	201.50	3	199.83	198.00	-1	5,487	-0.02%
2022/11/29	3	200.33	0	0.00	199.00	3	5,520	0.05%
2022/11/28	3	204.33	2	205.00	202.00	1	5,519	0.02%
2022/11/25	10	210.60	1	208.50	207.50	9	5,661	0.16%
2022/11/24	9	210.72	11	210.82	213.50	-2	5,546	-0.04%
2022/11/23	3	199.17	7	200.21	199.00	-4	5,324	-0.08%
2022/11/22	12	201.54	15	199.67	197.00	-3	5,282	-0.06%
2022/11/21	14	208.61	3	209.33	207.00	11	5,187	0.21%
2022/11/18	5	201.40	12	194.83	203.00	-7	5,054	-0.14%
2022/11/17	3	188.50	1	189.00	191.00	2	4,838	0.04%
2022/11/16	7	190.29	16.2	188.89	192.50	-9.2	4,733	-0.20%
2022/11/15	8	175.44	15	176.33	180.50	-7	4,545	-0.15%
2022/11/14	2	177.75	9	181.22	179.50	-7	4,463	-0.16%
2022/11/11	16	176.34	5	178.10	175.50	11	4,397	0.25%
2022/11/10	6	173.25	14	173.54	171.00	-8	4,261	-0.19%
2022/11/09	5	175.20	8	177.88	177.00	-3	4,222	-0.07%
2022/11/08	8	172.50	20.8	176.23	169.00	-12.8	4,037	-0.32%
2022/11/07	15	162.60	14	161.54	164.50	1	3,854	0.03%
2022/11/04	1	158.50	0	0.00	158.00	1	3,799	0.03%
2022/11/03	2	158.75	5.1	156.57	159.00	-3.1	3,761	-0.08%
2022/11/02	10	154.55	7.1	154.88	155.50	2.9	3,700	0.08%
2022/11/01	5	149.90	1	152.00	153.00	4	3,633	0.11%
2022/10/31	23	144.09	9	149.89	151.00	14	3,568	0.39%
2022/10/28	4	141.50	5	144.00	139.00	-1	3,427	-0.03%
2022/10/27	2	140.00	2	141.50	147.00	0	3,392	0.00%
2022/10/26	4	138.50	0	0.00	137.50	4	3,406	0.12%
2022/10/25	8	146.56	2	141.50	140.00	6	3,459	0.17%
2022/10/24	3	157.17	19	153.74	150.50	-16	3,371	-0.47%
2022/10/21	2	148.75	0	0.00	146.00	2	3,305	0.06%
2022/10/20	1	148.50	1	147.50	153.00	0	3,310	0.00%
2022/10/19	2	152.50	0	0.00	148.50	2	3,323	0.06%
2022/10/18	2	151.50	2	151.00	152.50	0	3,327	0.00%
2022/10/17	0	0.00	3	146.17	149.00	-3	3,405	-0.09%
2022/10/14	4	146.75	8	146.75	147.50	-4	3,471	-0.12%
2022/10/13	1.2	141.35	0	0.00	137.50	1.2	3,573	0.03%
2022/10/12	6.1	142.85	2	144.50	145.50	4.1	3,562	0.11%
2022/10/11	1	146.00	3	147.67	146.00	-2	3,607	-0.06%
2022/10/07	2	159.00	2	158.25	157.00	0	3,625	0.00%
2022/10/06	0	0.00	4	161.63	161.00	-4	3,655	-0.11%
2022/10/05	3	158.83	2	161.25	158.50	1	3,665	0.03%
2022/10/04	3	158.83	1	161.00	158.50	2	3,686	0.05%
2022/10/03	2	153.25	2	153.00	153.00	0	3,673	0.00%
2022/09/30	2	152.50	4	150.13	153.00	-2	3,686	-0.05%
2022/09/28	3.3	149.61	1	146.00	146.00	2.3	3,721	0.06%
2022/09/27	2.1	154.90	2	152.75	155.00	0.1	3,758	0.00%
2022/09/26	5.1	155.31	3	149.50	149.00	2.1	3,792	0.06%
2022/09/23	1	163.00	0	0.00	161.50	1	3,850	0.03%
2022/09/22	1	163.55	0	0.00	166.50	1	3,904	0.03%
2022/09/21	8	167.25	1	166.50	168.50	7	3,906	0.18%
2022/09/20	1	170.50	0	0.00	169.00	1	3,926	0.03%
2022/09/19	1.1	169.77	0	0.00	168.50	1.1	3,966	0.03%
2022/09/16	2	171.25	0	0.00	170.50	2	3,991	0.05%
2022/09/15	3	176.17	3	177.83	175.50	0	4,028	0.00%
2022/09/14	0.2	171.00	0	0.00	174.50	0.2	4,052	0.00%
2022/09/12	1	175.50	0	0.00	175.00	1	4,086	0.02%
2022/09/08	7	172.00	7	172.14	172.50	0	4,101	0.00%
2022/09/07	0.2	173.50	1	175.00	171.00	-0.8	4,104	-0.02%
2022/09/06	15	184.43	8	178.00	178.50	7	4,071	0.17%
2022/09/05	4	196.75	2	190.00	190.00	2	4,054	0.05%
2022/09/02	4.1	207.05	7	206.43	201.00	-2.9	4,027	-0.07%
2022/09/01	12	207.96	8	213.14	205.50	4	3,975	0.10%
2022/08/29	1	195.50	5	195.80	196.00	-4	3,916	-0.10%
2022/08/26	8	209.44	1	214.47	205.00	7	3,956	0.18%
2022/08/25	5	208.30	12	208.76	208.00	-7	4,060	-0.17%
2022/08/24	2	198.75	2	198.50	198.50	0	4,090	0.00%
2022/08/23	0.1	198.50	1	196.50	200.50	-0.9	4,129	-0.02%
2022/08/22	3	201.17	0	0.00	200.00	3	4,201	0.07%
2022/08/19	12	211.08	12	206.63	206.00	0	4,237	0.00%
2022/08/18	2.1	210.30	11	207.86	209.00	-9	4,252	-0.21%
2022/08/17	2	206.00	6	207.08	206.50	-4	4,228	-0.09%
2022/08/16	0	0.00	3	207.00	205.00	-3	4,264	-0.07%
2022/08/15	4	206.88	2.1	206.50	210.00	2	4,273	0.05%
2022/08/12	15	193.73	17.1	198.93	200.00	-2.1	4,316	-0.05%
2022/08/11	2	189.00	7.1	189.94	190.00	-5.1	4,317	-0.12%
2022/08/10	6.1	185.19	0	0.00	183.00	6.1	4,331	0.14%
2022/08/09	11	188.86	3	190.50	190.50	8	4,396	0.18%
2022/08/08	4	189.38	0	0.00	189.50	4	4,566	0.09%
2022/08/05	5	193.80	1	194.50	193.00	4	4,787	0.08%
2022/08/04	2	190.00	6	190.42	191.50	-4	4,911	-0.08%
2022/08/03	2	189.25	3	192.00	189.00	-1	4,892	-0.02%
2022/08/02	9.2	194.41	3	192.00	190.50	6.2	4,873	0.13%
2022/08/01	2	203.25	4	206.00	204.00	-2	4,837	-0.04%
2022/07/29	3	202.17	6	203.58	201.00	-3	4,791	-0.06%
2022/07/28	10	201.40	1	201.02	198.00	9	4,824	0.19%
2022/07/27	3	199.83	4	201.13	202.00	-1	4,829	-0.02%
2022/07/26	4	204.47	5	200.00	199.50	-1	4,878	-0.02%
2022/07/25	4	208.75	3	210.33	210.50	1	4,856	0.02%
2022/07/22	9.1	216.96	18	216.92	213.00	-8.9	4,860	-0.18%
2022/07/21	8	217.50	3	217.83	219.00	5	4,805	0.10%
2022/07/20	6	214.42	8	213.13	212.50	-2	4,748	-0.04%
2022/07/19	1	202.00	6	204.33	203.00	-5	4,654	-0.11%
2022/07/18	6	207.75	6	210.67	207.50	0	4,662	0.00%
2022/07/15	1	201.50	2	205.75	206.00	-1	4,587	-0.02%
2022/07/14	1	199.50	2	199.75	201.50	-1	4,559	-0.02%
2022/07/13	5	195.50	4	196.25	194.50	1	4,542	0.02%
2022/07/12	15.1	189.98	10	191.00	191.00	5.1	4,551	0.11%
2022/07/11	9.1	200.67	6	199.67	200.50	3.1	4,544	0.07%
2022/07/08	8.1	202.95	4	205.00	202.50	4.1	4,523	0.09%
2022/07/07	2	194.50	6	198.17	199.00	-4	4,484	-0.09%
2022/07/06	2	195.25	0	0.00	190.50	2	4,453	0.04%
2022/07/05	9.1	194.91	5	193.80	198.00	4.1	4,428	0.09%
2022/07/04	4.1	198.76	8	200.81	198.00	-3.9	4,358	-0.09%
2022/07/01	10.4	207.50	5	206.30	192.50	5.4	4,302	0.13%
2022/06/30	9	211.89	4	211.75	209.00	5	4,206	0.12%
2022/06/29	1.1	225.09	1	225.00	227.00	0.1	4,161	0.00%
2022/06/28	4	225.50	2	226.50	227.00	2	4,153	0.05%
2022/06/27	2.1	233.07	2	231.00	232.50	0.1	4,141	0.00%
2022/06/24	2.1	224.05	1	225.50	221.00	1.1	4,098	0.03%
2022/06/23	4	218.75	18	219.86	219.50	-14	4,074	-0.34%
2022/06/22	3.2	227.59	2	226.75	216.50	1.2	4,037	0.03%
2022/06/21	3	231.50	1	231.00	233.00	2	3,991	0.05%
2022/06/20	8.1	244.58	3	236.83	235.00	5.1	4,000	0.13%
2022/06/17	2	256.25	0	0.00	255.50	2	3,966	0.05%
2022/06/16	10	271.10	3	264.33	257.00	7	3,957	0.18%
2022/06/15	2	272.25	2	269.50	269.50	0	3,963	0.00%
2022/06/14	5	271.10	2	270.50	271.50	3	3,996	0.08%
2022/06/13	7	279.79	1	278.00	274.00	6	4,007	0.15%
2022/06/10	4	295.63	5	298.00	296.50	-1	4,041	-0.02%
2022/06/08	7	309.14	8	309.25	307.00	-1	4,028	-0.02%
2022/06/07	2	298.00	3.1	301.81	302.00	-1.1	3,963	-0.03%
2022/06/06	7	298.71	4	299.25	297.50	3	3,947	0.08%
2022/06/02	8	312.06	3	310.00	303.50	5	3,947	0.13%
2022/06/01	3	307.83	11	315.36	321.50	-8	3,855	-0.21%
2022/05/31	2	288.50	2	290.25	292.50	0	3,784	0.00%
2022/05/30	3	288.67	10	289.95	291.50	-7	3,790	-0.18%
2022/05/27	8	278.50	4	278.38	278.50	4	3,785	0.11%
2022/05/26	3	271.50	2	273.00	270.00	1	3,826	0.03%
2022/05/25	1	267.00	1	271.50	273.00	0	3,845	0.00%
2022/05/24	1	265.50	1	278.50	264.50	0	3,919	0.00%
2022/05/23	4	282.50	4	277.50	277.50	0	3,885	0.00%
2022/05/20	6	280.92	4	278.50	278.50	2	3,894	0.05%
2022/05/19	3	276.50	3	275.50	276.00	0	3,797	0.00%
2022/05/18	3	274.00	1	270.00	270.00	2	3,717	0.05%
2022/05/17	4	272.13	8	271.06	274.50	-4	3,696	-0.11%
2022/05/16	12	280.04	7	286.36	265.50	5	3,666	0.14%
2022/05/13	9	281.11	4	283.00	284.00	5	3,560	0.14%
2022/05/12	5	270.60	11	280.05	283.00	-6	3,363	-0.18%
2022/05/11	5	254.10	1	258.00	257.50	4	3,242	0.12%
2022/05/09	1	243.50	1	245.00	241.00	0	3,308	0.00%
2022/05/05	2	268.25	4	264.75	261.00	-2	3,316	-0.06%
2022/05/04	6	258.75	1	256.00	256.00	5	3,295	0.15%
2022/05/03	6	262.67	9	263.22	264.50	-3	3,295	-0.09%
2022/04/28	3	243.50	3	247.33	247.00	0	3,425	0.00%
2022/04/27	5	232.80	5	235.00	242.00	0	3,497	0.00%
2022/04/26	5	250.30	3	248.00	247.50	2	3,488	0.06%
2022/04/25	1	250.50	1	255.00	251.50	0	3,576	0.00%
2022/04/21	1	277.00	1	281.50	279.00	0	3,597	0.00%
2022/04/18	1	270.50	1	271.00	274.50	0	3,637	0.00%
2022/04/15	4	271.38	4	267.00	265.00	0	3,629	0.00%
2022/04/14	6	289.08	1	281.50	281.50	5	3,629	0.14%
2022/04/13	4	289.38	3	290.50	289.00	1	3,683	0.03%
2022/04/12	1	283.00	1	286.50	285.00	0	3,685	0.00%
2022/04/11	1.2	290.13	0	0.00	285.50	1.2	3,670	0.03%
2022/04/08	1	305.50	1	307.00	307.50	0	3,647	0.00%
2022/04/07	1.1	314.45	1	319.00	306.00	0.1	3,643	0.00%
2022/04/06	1	314.00	1	316.00	319.00	0	3,636	0.00%
2022/04/01	1	304.50	2	314.75	321.00	-1	3,713	-0.03%
2022/03/31	1.2	317.33	0	0.00	315.00	1.2	3,702	0.03%
2022/03/30	1.1	322.82	0	0.00	322.50	1.1	3,728	0.03%
2022/03/29	0.1	319.00	0	0.00	319.50	0.1	3,778	0.00%
2022/03/28	1	316.50	0	0.00	319.50	1	3,812	0.03%
2022/03/25	1	330.00	0	0.00	330.00	1	3,875	0.03%
2022/03/23	4	345.50	5	336.80	335.00	-1	3,921	-0.03%
2022/03/22	1	338.00	2	332.50	335.50	-1	3,911	-0.03%
2022/03/21	2	333.00	0	0.00	334.00	2	3,934	0.05%
2022/03/18	2.1	326.48	5	322.90	331.50	-2.9	3,965	-0.07%
2022/03/17	4	332.50	2	333.25	335.00	2	3,950	0.05%
2022/03/16	2.1	314.76	2	316.00	315.00	0.1	3,908	0.00%
2022/03/15	2	310.30	1	304.00	304.00	1	3,868	0.03%
2022/03/11	1	339.00	3	337.50	337.00	-2	3,851	-0.05%
2022/03/10	2	343.50	1	347.50	348.00	1	3,898	0.03%
2022/03/09	1	343.00	1	344.50	335.00	0	3,975	0.00%
2022/03/08	1.1	338.18	1	339.50	338.00	0.1	3,974	0.00%
2022/03/07	6.5	349.30	2	345.50	345.50	4.5	3,956	0.11%
2022/03/04	2.2	372.86	1	372.00	372.50	1.2	3,946	0.03%
2022/03/03	1	384.00	3	378.00	374.50	-2	4,001	-0.05%
2022/03/02	5	375.50	7	378.43	377.00	-2	4,005	-0.05%
2022/03/01	3	383.00	3	384.67	392.00	0	4,088	0.00%
2022/02/25	5.1	361.47	4	364.25	362.00	1.1	4,024	0.03%
2022/02/24	8	357.56	4	353.00	343.50	4	4,005	0.10%
2022/02/23	3	380.83	1	377.00	377.00	2	3,949	0.05%
2022/02/22	6.1	382.63	5	379.90	376.00	1.1	3,991	0.03%
2022/02/21	4.1	392.12	4	396.25	397.00	0.1	3,977	0.00%
2022/02/17	6	398.33	5	391.00	390.00	1	4,078	0.02%
2022/02/16	3	402.67	1	403.00	401.50	2	4,137	0.05%
2022/02/15	1	389.50	1	390.50	395.00	0	4,200	0.00%
2022/02/14	5	375.50	0	0.00	377.50	5	4,226	0.12%
2022/02/11	1	392.00	1	391.00	391.00	0	4,311	0.00%
2022/02/10	4.1	406.52	4	396.50	396.50	0.1	4,501	0.00%
2022/02/09	3	409.00	1	418.00	410.00	2	4,517	0.04%
2022/02/08	3	401.17	3	402.83	400.50	0	4,537	0.00%
2022/02/07	2	402.50	4	392.75	394.00	-2	4,614	-0.04%
2022/01/26	5	400.00	2	402.50	395.00	3	4,811	0.06%
2022/01/25	6.1	405.51	4	399.50	396.00	2.1	4,972	0.04%
2022/01/24	7.1	404.00	8	408.50	410.00	-0.9	5,086	-0.02%
2022/01/21	5	412.06	4	408.75	405.00	1	5,152	0.02%
2022/01/20	3	447.00	0	0.00	445.00	3	5,258	0.06%
2022/01/19	1	429.00	4	429.25	428.00	-3	5,345	-0.06%
2022/01/18	6	442.17	0	0.00	435.50	6	5,508	0.11%
2022/01/17	1	412.00	1	416.00	414.50	0	5,637	0.00%
2022/01/14	1	410.58	0	0.00	411.50	1	5,954	0.02%
2022/01/12	0	434.60	0	0.00	433.00	0	6,196	0.00%
2022/01/11	10.1	430.06	0	0.00	430.00	10.1	6,247	0.16%
2022/01/10	0	446.67	0	0.00	445.00	0	6,396	0.00%
2022/01/07	2	451.25	3	441.33	436.00	-1	6,406	-0.02%
2022/01/06	2.4	457.11	1	460.50	455.00	1.4	6,392	0.02%
2022/01/05	1	475.50	0	0.00	476.00	1	6,362	0.02%
2022/01/04	1.1	485.00	2	485.25	481.50	-1	6,387	-0.01%
2021/12/30	0.1	502.00	0	0.00	499.00	0.1	6,486	0.00%
2021/12/29	1.1	506.78	0	0.00	501.00	1.1	6,522	0.02%
2021/12/28	3	517.00	2	523.00	502.00	1	6,586	0.02%
2021/12/23	0	0.00	1	499.00	499.00	-1	6,585	-0.02%
2021/12/22	0	492.00	0	0.00	487.00	0	6,636	0.00%
2021/12/21	2	482.00	2	481.00	490.50	0	6,667	0.00%
2021/12/20	0	0.00	3	470.67	471.00	-3	6,630	-0.05%
2021/12/17	0	486.50	3	483.83	480.50	-3	6,627	-0.05%
2021/12/16	2	497.00	1	499.00	496.00	1	6,603	0.02%
2021/12/15	1	485.50	2	493.00	493.00	-1	6,624	-0.02%
2021/12/14	2	484.75	1	493.00	481.00	1	6,610	0.02%
2021/12/13	2	511.50	3	505.33	503.00	-1	6,625	-0.02%
2021/12/09	0.1	509.82	0	0.00	510.00	0.1	6,733	0.00%
2021/12/07	1	519.00	1	513.00	513.00	0	6,754	0.00%
2021/12/06	3	535.33	2	530.00	530.00	1	6,728	0.01%
2021/12/03	2	539.50	2	525.25	546.00	0	6,669	0.00%
2021/12/02	2.1	514.10	4	517.25	511.00	-1.9	6,555	-0.03%
2021/12/01	2	518.00	2	506.00	520.00	0	6,539	0.00%
2021/11/30	3	519.67	3	521.33	507.00	0	6,554	0.00%
2021/11/29	4	498.50	4	492.75	511.00	0	6,550	0.00%
2021/11/26	7	500.14	4	495.00	492.00	3	6,532	0.05%
2021/11/25	3	492.17	9	492.39	500.00	-6	6,510	-0.09%
2021/11/24	1.1	511.82	1	523.00	512.00	0.1	6,396	0.00%
2021/11/23	1	514.00	1	518.00	515.00	0	6,404	0.00%
2021/11/22	1.2	515.08	2	521.50	512.00	-0.8	6,408	-0.01%
2021/11/19	3	544.00	7	522.86	520.00	-4	6,369	-0.06%
2021/11/18	2	539.00	2	534.50	537.00	0	6,323	0.00%
2021/11/17	2	529.50	2	536.50	532.00	0	6,279	0.00%
2021/11/16	9	544.33	3	556.67	539.00	6	6,234	0.10%
2021/11/15	4	561.50	11	558.36	553.00	-7	6,192	-0.11%
2021/11/12	4	557.50	4	554.00	550.00	0	6,132	0.00%
2021/11/11	7	542.29	11	547.82	538.00	-4	6,053	-0.07%
2021/11/10	9	538.11	10	537.60	535.00	-1	5,973	-0.02%
2021/11/09	12	530.67	8	538.16	547.00	4	5,878	0.07%
2021/11/08	4	518.50	4	516.29	513.00	0	5,742	0.00%
2021/11/05	2	521.00	3	512.33	510.00	-1	5,728	-0.02%
2021/11/04	1	547.00	12	525.50	516.00	-11	5,737	-0.19%
2021/11/03	11.3	525.24	5	544.00	540.00	6.3	5,727	0.11%
2021/11/02	4	593.25	4	568.50	575.00	0	5,537	0.00%
2021/11/01	4	569.25	4	582.25	591.00	0	5,400	0.00%
2021/10/29	4	537.75	7	536.71	538.00	-3	5,328	-0.06%
2021/10/28	4	542.00	3	541.00	544.00	1	5,205	0.02%
2021/10/27	12.1	511.88	7	523.00	532.00	5.1	4,986	0.10%
2021/10/26	6	503.50	10	494.45	484.50	-4	4,843	-0.08%
2021/10/25	18	500.92	5	505.50	504.00	13	4,700	0.28%
2021/10/22	13	452.69	4	471.88	485.00	9	4,543	0.20%
2021/10/21	3	441.50	4	445.13	445.50	-1	4,271	-0.02%
2021/10/20	2	395.75	7	400.50	405.00	-5	4,118	-0.12%
2021/10/19	2	388.50	0	0.00	391.50	2	4,153	0.05%
2021/10/18	6	389.00	3	379.00	377.50	3	4,151	0.07%
2021/10/06	1	737.00	2	757.00	750.00	-1	4,104	-0.02%
2021/09/30	1	780.00	1	766.00	766.00	0	4,011	0.00%
2021/09/29	1	779.00	1	745.00	733.00	0	3,958	0.00%
2021/09/27	1	785.00	2	785.00	791.00	-1	3,890	-0.03%
2021/09/24	2	765.00	1	768.00	754.00	1	3,817	0.03%
2021/09/23	2	770.50	3	762.00	761.00	-1	3,792	-0.03%
2021/09/22	7	747.71	7	740.43	737.00	0	3,759	0.00%
2021/09/17	7	739.14	9	741.22	758.00	-2	3,732	-0.05%
2021/09/16	2	722.50	1	716.00	718.00	1	3,622	0.03%
2021/09/14	1	692.00	0	0.00	679.00	1	3,558	0.03%
2021/09/13	0	0.00	2	675.00	672.00	-2	3,550	-0.06%
2021/09/10	3	699.00	2	689.00	686.00	1	3,551	0.03%
2021/09/08	4	676.75	7	679.29	671.00	-3	3,512	-0.09%
2021/09/07	8	668.75	5	667.20	663.00	3	3,469	0.09%
2021/09/06	6	665.50	6	674.67	687.00	0	3,473	0.00%
2021/09/03	3	643.33	3	643.67	676.00	0	3,424	0.00%
2021/09/02	1	619.00	0	0.00	615.00	1	3,410	0.03%
2021/09/01	0	0.00	3	626.67	632.00	-3	3,427	-0.09%
2021/08/30	1	613.00	0	0.00	604.00	1	3,431	0.03%
2021/08/26	2	627.00	3	636.67	620.00	-1	3,461	-0.03%
2021/08/25	4	618.75	4	614.00	624.00	0	3,425	0.00%
2021/08/24	4	619.00	1	628.00	606.00	3	3,396	0.09%
2021/08/23	1	624.00	1	615.00	617.00	0	3,386	0.00%
2021/08/20	4	586.25	3	601.00	586.00	1	3,370	0.03%
2021/08/18	1	592.00	2	582.00	632.00	-1	3,387	-0.03%
2021/08/17	2	604.00	0	0.00	585.00	2	3,426	0.06%
2021/08/12	3	675.00	3	669.00	664.00	0	3,550	0.00%
2021/08/11	1	667.00	1	663.00	653.00	0	3,633	0.00%
2021/08/10	1	732.00	1	718.00	700.00	0	3,653	0.00%
2021/08/09	4	755.50	4	737.50	719.00	0	3,692	0.00%
2021/08/06	1	747.00	0	0.00	740.00	1	3,707	0.03%
2021/08/04	1	775.00	1	768.00	743.00	0	3,898	0.00%
2021/08/03	2	792.50	2	784.50	794.00	0	3,848	0.00%
2021/08/02	1	760.00	2	764.00	778.00	-1	3,836	-0.03%
2021/07/30	3	730.00	3	733.33	730.00	0	3,795	0.00%
2021/07/29	7	688.71	7	689.00	715.00	0	3,754	0.00%
2021/07/27	2	726.50	2	742.00	709.00	0	3,771	0.00%
2021/07/26	1	725.00	1	733.00	715.00	0	3,744	0.00%
2021/07/23	2	715.00	2	720.50	713.00	0	3,842	0.00%
2021/07/22	2	728.00	2	733.50	723.00	0	3,839	0.00%
2021/07/20	2	753.00	2	764.00	708.00	0	3,804	0.00%
2021/07/19	3	774.67	3	771.00	773.00	0	3,759	0.00%
2021/07/16	6	766.50	9	765.89	754.00	-3	3,760	-0.08%
2021/07/15	4	744.50	4	741.25	768.00	0	3,722	0.00%
2021/07/14	1	710.00	1	740.00	740.00	0	3,656	0.00%
2021/07/13	4	730.25	4	725.75	739.00	0	3,640	0.00%
2021/07/12	7	628.14	7	635.15	672.00	0	3,544	0.00%
2021/07/09	5	610.00	5	625.60	611.00	0	3,524	0.00%
2021/07/08	4	631.00	4	641.25	630.00	0	3,561	0.00%
2021/07/07	4	633.00	4	641.25	631.00	0	3,607	0.00%
2021/07/06	3	646.00	3	662.00	640.00	0	3,691	0.00%
2021/07/05	5	658.00	5	648.00	660.00	0	3,765	0.00%
2021/07/02	4	632.00	4	620.50	632.00	0	3,784	0.00%
2021/07/01	4	627.00	4	633.75	616.00	0	3,814	0.00%
2021/06/30	2	631.00	2	636.00	634.00	0	3,902	0.00%
2021/06/29	4	634.00	4	640.00	624.00	0	3,955	0.00%
2021/06/28	3	625.99	3	623.68	639.00	0	4,023	0.00%
2021/06/25	4	632.75	4	624.01	620.00	0	4,110	0.00%
2021/06/24	4	629.00	4	636.00	632.00	0	4,301	0.00%
2021/06/23	6	639.33	6	633.17	639.00	0	4,489	0.00%
2021/06/22	4	660.49	4	640.25	621.00	0	4,534	0.00%
2021/06/21	4	656.00	4	668.00	651.00	0	4,574	0.00%
2021/06/18	5	680.00	8	679.00	671.00	-3	4,639	-0.06%
2021/06/17	4	676.00	4	664.25	675.00	0	4,711	0.00%
2021/06/16	2	673.00	3	685.00	668.00	-1	4,814	-0.02%
2021/06/15	5	667.40	5	671.00	694.00	0	4,953	0.00%
2021/06/11	13	668.08	8	670.75	658.00	5	5,107	0.10%
2021/06/10	7	660.86	7	669.71	663.00	0	5,129	0.00%
2021/06/09	8	661.00	8	666.50	650.00	0	5,196	0.00%
2021/06/08	4	688.00	4	694.00	670.00	0	5,289	0.00%
2021/06/07	2	681.00	2	692.00	695.00	0	5,344	0.00%
2021/06/04	5	696.00	5	700.40	691.00	0	5,394	0.00%
2021/06/03	5	702.60	5	708.20	720.00	0	5,445	0.00%
2021/06/02	5	714.20	5	716.00	693.00	0	5,515	0.00%
2021/06/01	2	722.00	2	728.00	713.00	0	5,559	0.00%
2021/05/31	6	728.17	6	708.67	716.00	0	5,591	0.00%
2021/05/28	4	703.00	4	709.00	695.00	0	5,615	0.00%
2021/05/27	4	688.00	4	690.00	698.00	0	5,669	0.00%
2021/05/26	2	690.00	3	702.67	696.00	-1	5,707	-0.02%
2021/05/25	5	676.80	5	649.20	690.00	0	5,688	0.00%
2021/05/24	7	624.29	6	604.83	634.00	1	5,642	0.02%
2021/05/21	4	613.00	5	617.20	603.00	-1	5,628	-0.02%
2021/05/20	5	581.00	5	575.00	588.00	0	5,626	0.00%
2021/05/19	4	570.00	4	575.50	575.00	0	5,660	0.00%
2021/05/18	4	548.00	4	549.50	569.00	0	5,717	0.00%
2021/05/17	4	530.00	4	549.75	518.00	0	5,778	0.00%
2021/05/14	5	609.00	5	581.00	573.00	0	5,769	0.00%
2021/05/13	3	606.00	4	607.75	592.00	-1	5,787	-0.02%
2021/05/12	9	605.00	8	621.00	626.00	1	5,816	0.02%
2021/05/11	5	620.60	4	642.00	600.00	1	5,804	0.02%
2021/05/10	0	0.00	1	649.00	664.00	-1	5,907	-0.02%
2021/05/07	4	649.75	3	648.67	656.00	1	6,009	0.02%
2021/05/06	4	625.50	4	601.75	609.00	0	6,149	0.00%
2021/05/05	4	627.75	4	639.50	614.00	0	6,228	0.00%
2021/05/04	10	664.70	9	637.00	639.00	1	6,308	0.02%
2021/05/03	7	724.43	5	746.80	699.00	2	6,363	0.03%
2021/04/29	6	782.83	6	789.00	776.00	0	6,483	0.00%
2021/04/28	4	753.00	4	750.50	752.00	0	6,534	0.00%
2021/04/27	5	743.40	5	739.40	743.00	0	6,618	0.00%
2021/04/26	3	749.33	4	757.50	735.00	-1	6,656	-0.02%
2021/04/23	2	744.00	2	738.00	747.00	0	6,723	0.00%
2021/04/22	7	745.71	7	734.86	726.00	0	6,844	0.00%
2021/04/21	5	712.40	5	719.20	725.00	0	6,931	0.00%
2021/04/20	4	721.25	4	719.25	715.00	0	6,989	0.00%
2021/04/19	3	717.00	2	721.00	721.00	1	7,033	0.01%
2021/04/15	1	763.00	1	748.00	750.00	0	7,108	0.00%
2021/04/14	2	727.00	0	0.00	756.00	2	7,234	0.03%
2021/04/13	3	775.00	3	770.00	736.00	0	7,384	0.00%
2021/04/08	5	872.00	5	875.20	880.00	0	7,242	0.00%
2021/04/07	4	891.50	4	881.00	872.00	0	7,215	0.00%
2021/04/06	5	904.00	6.1	896.10	886.00	-1.1	7,193	-0.02%
2021/04/01	6	884.00	6	882.33	879.00	0	7,169	0.00%
2021/03/30	6	910.50	6	909.50	905.00	0	7,063	0.00%
2021/03/29	7.1	878.30	7	874.29	889.00	0.1	6,964	0.00%
2021/03/26	11	825.55	10	842.40	872.00	1	6,769	0.01%
2021/03/25	10	785.30	8	788.50	793.00	2	6,581	0.03%
2021/03/24	12	771.58	12.8	772.36	777.00	-0.8	6,527	-0.01%
2021/03/23	11.5	772.09	12.7	775.30	774.00	-1.2	6,484	-0.02%
2021/03/22	11	780.45	9	781.56	766.00	2	6,448	0.03%
2021/03/19	4	798.69	5	792.20	780.00	-1	6,378	-0.02%
2021/03/18	8	857.50	11	857.91	818.00	-3	6,278	-0.05%
2021/03/17	7	831.14	8	806.50	847.00	-1	6,144	-0.02%
2021/03/16	8	789.75	8	777.25	770.00	0	5,955	0.00%
2021/03/15	4	791.00	4	784.25	778.00	0	5,936	0.00%
2021/03/12	5	773.40	7	776.57	781.00	-2	5,865	-0.03%
2021/03/11	10	711.10	10	701.80	743.00	0	5,754	0.00%
2021/03/10	10	683.00	10	685.20	676.00	0	5,705	0.00%
2021/03/09	10	658.80	11	655.64	673.00	-1	5,667	-0.02%
2021/03/08	6	672.67	9	667.00	654.00	-3	5,646	-0.05%
2021/03/05	10	637.50	8	632.87	653.00	2	5,621	0.04%
2021/03/04	23	637.09	23	638.96	636.00	0	5,672	0.00%
2021/03/03	15	640.47	13	641.00	648.00	2	5,672	0.04%
2021/03/02	10	683.60	10	671.80	646.00	0	5,630	0.00%
2021/02/26	6	670.83	5	677.60	662.00	1	5,618	0.02%
2021/02/25	6	729.00	5	711.60	704.00	1	5,615	0.02%
2021/02/24	4	740.00	4	748.00	707.00	0	5,727	0.00%
2021/02/23	4	739.00	4	755.00	742.00	0	5,844	0.00%
2021/02/22	4	773.25	4	766.75	760.00	0	5,942	0.00%
2021/02/19	6	760.00	6.2	759.94	750.00	-0.2	5,908	0.00%
2021/02/18	13.2	766.29	13	772.55	770.00	0.2	5,889	0.00%
2021/02/17	11	729.73	13	728.85	747.00	-2	5,819	-0.03%
2021/02/05	9	695.44	9	697.89	686.00	0	5,745	0.00%
2021/02/04	6	693.00	6	683.08	694.00	0	5,759	0.00%
2021/02/03	15	704.37	14	705.64	694.00	1	5,733	0.02%
2021/02/02	20	692.05	20	692.15	698.00	0	5,688	0.00%
2021/02/01	20	662.30	20	658.50	658.00	0	5,639	0.00%
2021/01/29	23	693.48	23	688.87	669.00	0	5,574	0.00%
2021/01/28	23	710.96	23	716.87	681.00	0	5,451	0.00%
2021/01/27	12	693.75	13	681.38	724.00	-1	5,249	-0.02%
2021/01/26	12	692.33	12	690.58	659.00	0	5,115	0.00%
2021/01/25	6	728.33	6	723.67	703.00	0	4,995	0.00%
2021/01/22	9	727.00	9	721.00	750.00	0	4,872	0.00%
2021/01/21	11	646.36	11	651.36	682.00	0	4,712	0.00%
2021/01/20	11	607.73	10	618.20	620.00	1	4,559	0.02%
2021/01/19	8	630.13	7	629.43	625.00	1	4,498	0.02%
2021/01/18	12	617.17	8	619.63	629.00	4	4,433	0.09%
2021/01/15	13	629.54	8	618.88	612.00	5	4,334	0.12%
2021/01/14	8	619.38	7	621.29	638.00	1	4,174	0.02%
2021/01/13	11	553.18	15	564.80	583.00	-4	4,006	-0.10%
2021/01/12	4	532.00	4	542.25	530.00	0	3,913	0.00%
2021/01/11	7	524.14	8	516.13	530.00	-1	3,853	-0.03%
2021/01/08	18	510.75	17	510.44	497.50	1	3,790	0.03%
2021/01/07	7	485.79	8	490.94	495.00	-1	3,705	-0.03%
2021/01/06	10	471.80	2	466.25	479.50	8	3,575	0.22%
2021/01/05	5	436.20	6	434.00	437.00	-1	3,391	-0.03%
2021/01/04	6	436.17	6	430.08	432.00	0	3,375	0.00%
2020/12/30	5	430.90	5	424.10	432.00	0	3,403	0.00%
2020/12/29	5	420.50	5	422.40	424.00	0	3,400	0.00%
2020/12/28	6	427.25	10	425.65	427.50	-4	3,397	-0.12%
2020/12/25	8	401.75	9	401.11	405.00	-1	3,351	-0.03%
2020/12/24	6	398.17	10	393.80	393.00	-4	3,351	-0.12%
2020/12/23	4	399.38	5	387.70	399.50	-1	3,389	-0.03%
2020/12/22	4	388.00	4	392.00	379.50	0	3,453	0.00%
2020/12/21	4	387.50	4	391.25	390.50	0	3,498	0.00%
2020/12/18	10	400.05	9	402.44	390.50	1	3,574	0.03%
2020/12/17	7	401.93	6	405.25	397.50	1	3,627	0.03%
2020/12/16	6	408.83	6	412.25	407.50	0	3,731	0.00%
2020/12/15	4	392.50	5	398.60	389.50	-1	3,794	-0.03%
2020/12/14	1	405.00	0	0.00	397.50	1	3,829	0.03%
2020/12/11	6	415.00	5	419.00	409.00	1	3,941	0.03%
2020/12/10	4	416.00	5	420.10	420.00	-1	3,969	-0.03%
2020/12/09	7	431.21	7	432.86	425.00	0	4,058	0.00%
2020/12/08	9	420.89	7	417.29	430.00	2	4,043	0.05%
2020/12/07	9	413.44	4	409.00	413.50	5	4,044	0.12%
2020/12/04	7	412.00	5	415.50	408.00	2	4,049	0.05%
2020/12/03	8	419.38	9	423.00	416.00	-1	4,058	-0.02%
2020/12/02	11	422.09	8	427.56	429.00	3	4,060	0.07%
2020/12/01	3	456.50	8	445.19	426.00	-5	4,052	-0.12%
2020/11/30	25	451.00	25	451.88	456.00	0	4,005	0.00%
2020/11/27	9	428.50	8	428.50	436.00	1	3,909	0.03%
2020/11/26	7	415.93	7	417.21	423.50	0	3,889	0.00%
2020/11/25	6	416.42	6	422.42	412.00	0	3,879	0.00%
2020/11/24	4	422.75	6	432.08	423.00	-2	3,898	-0.05%
2020/11/23	5	445.40	6	442.92	430.50	-1	3,863	-0.03%
2020/11/20	8	415.88	6	409.25	430.00	2	3,732	0.05%
2020/11/19	11	399.36	11	385.00	392.50	0	3,611	0.00%
2020/11/18	4	369.50	6	361.67	370.50	-2	3,550	-0.06%
2020/11/17	7	362.79	6	372.17	358.00	1	3,563	0.03%
2020/11/16	4	359.00	6	365.17	371.50	-2	3,583	-0.06%
2020/11/13	4	342.50	6	350.58	356.50	-2	3,617	-0.06%
2020/11/12	8	355.13	9	355.94	345.00	-1	3,616	-0.03%
2020/11/11	3	342.67	4	344.63	340.50	-1	3,598	-0.03%
2020/11/10	6	343.58	3	348.00	331.50	3	3,596	0.08%
2020/11/09	3	345.67	8	345.44	358.50	-5	3,548	-0.14%
2020/11/06	2	329.50	33	336.15	326.00	-31	3,483	-0.89%
2020/11/05	8	317.69	8	314.50	315.00	0	3,456	0.00%
2020/11/04	7	306.86	5	304.40	310.00	2	3,451	0.06%
2020/11/03	1	302.00	0	0.00	303.50	1	3,479	0.03%
2020/11/02	31	298.03	1	298.50	298.50	30	3,539	0.85%
2020/10/30	1	305.00	0	0.00	301.00	1	3,570	0.03%
2020/10/29	0	0.00	2	301.50	310.50	-2	3,620	-0.06%
2020/10/28	2	308.50	2	308.25	304.00	0	3,671	0.00%
2020/10/27	10	308.90	11	303.00	314.50	-1	3,754	-0.03%
2020/10/26	6	310.83	7	307.57	303.00	-1	3,855	-0.03%
2020/10/23	17	314.79	6	314.67	317.00	11	3,915	0.28%
2020/10/22	5	311.90	4	315.50	312.00	1	3,971	0.03%
2020/10/21	5	316.20	5	318.80	315.50	0	4,024	0.00%
2020/10/20	4	313.50	4	316.50	315.50	0	4,069	0.00%
2020/10/19	5	311.90	4	313.25	317.50	1	4,122	0.02%
2020/10/16	1	309.00	1	317.00	310.00	0	4,180	0.00%
2020/10/15	3	325.00	3	322.67	323.00	0	4,264	0.00%
2020/10/14	3	325.50	4	330.88	324.00	-1	4,365	-0.02%
2020/10/13	3	329.00	3	326.50	330.00	0	4,424	0.00%
2020/10/12	1	330.00	0	0.00	331.00	1	4,528	0.02%
2020/10/08	8	344.56	18	350.81	337.50	-10	4,608	-0.22%
2020/10/07	5	340.60	4	334.25	341.00	1	4,665	0.02%
2020/09/30	13	321.15	13	326.00	329.00	0	4,711	0.00%
2020/09/28	1	347.50	1	337.00	327.00	0	4,649	0.00%
2020/09/25	11	332.82	2	341.25	333.50	9	4,594	0.20%
2020/09/24	1	356.00	0	0.00	342.00	1	4,515	0.02%
2020/09/23	4	369.75	4	362.88	360.00	0	4,459	0.00%
2020/09/22	4	369.00	4	375.38	357.00	0	4,378	0.00%
2020/09/21	4	388.25	5	387.80	385.00	-1	4,312	-0.02%
2020/09/18	7	367.57	7	365.79	375.00	0	4,200	0.00%
2020/09/17	1	353.00	1	354.00	354.50	0	4,108	0.00%
2020/09/16	2	358.50	5	356.30	354.00	-3	4,166	-0.07%
2020/09/15	2	352.50	2	348.75	342.50	0	4,139	0.00%
2020/09/14	2	330.00	3	342.83	352.00	-1	4,083	-0.02%
2020/09/11	2	324.00	1	318.00	326.00	1	3,975	0.03%
2020/09/10	0	0.00	1	321.50	315.00	-1	3,934	-0.03%
2020/09/09	2	319.25	1	314.50	325.00	1	3,892	0.03%
2020/09/08	1	321.00	1	327.50	317.00	0	3,867	0.00%
2020/09/07	1	315.00	2	320.50	312.00	-1	3,822	-0.03%
2020/09/04	6	314.83	1	323.50	323.50	5	3,791	0.13%
2020/09/03	2	321.25	2	314.75	316.00	0	3,744	0.00%
2020/09/02	1	325.50	1	319.50	314.00	0	3,715	0.00%
2020/09/01	4	325.25	6	321.33	320.00	-2	3,701	-0.05%
2020/08/31	0	0.00	1	319.50	316.00	-1	3,770	-0.03%
2020/08/28	3	321.83	4	319.00	324.50	-1	3,975	-0.03%
2020/08/27	14	312.61	20	311.83	308.00	-6	4,101	-0.15%
2020/08/26	4	325.00	4	321.13	321.50	0	4,095	0.00%
2020/08/25	3	328.67	2	323.75	329.50	1	4,121	0.02%
2020/08/24	15	338.33	14	338.04	336.00	1	4,121	0.02%
2020/08/21	9	304.72	24	312.90	326.00	-15	4,064	-0.37%
2020/08/20	11	302.55	2	299.75	296.50	9	4,046	0.22%
2020/08/19	8	315.94	13	316.23	327.50	-5	3,998	-0.13%
2020/08/18	1	341.00	1	332.00	332.00	0	3,930	0.00%
2020/08/17	9	388.67	4	372.38	368.50	5	3,923	0.13%
2020/08/14	2	379.25	1	382.00	396.00	1	3,926	0.03%
2020/08/13	12	390.79	12	390.50	390.00	0	3,901	0.00%
2020/08/12	8	397.00	13	394.27	385.50	-5	3,925	-0.13%
2020/08/11	1	395.00	0	0.00	392.00	1	3,918	0.03%
2020/08/10	1	454.00	2	446.00	436.50	-1	3,890	-0.03%
2020/08/07	7	456.36	3	460.67	442.50	4	3,908	0.10%
2020/08/06	6	474.17	7	474.43	452.50	-1	3,889	-0.03%
2020/08/05	17	443.56	14	442.93	451.00	3	3,848	0.08%
2020/08/04	17	443.41	15	442.00	436.50	2	3,860	0.05%
2020/08/03	5	442.90	5	446.10	434.00	0	3,870	0.00%
2020/07/31	7	445.00	7	447.29	444.50	0	3,846	0.00%
2020/07/30	7	440.57	8	436.56	436.50	-1	3,767	-0.03%
2020/07/29	11	394.23	15	381.87	410.50	-4	3,650	-0.11%
2020/07/28	9	406.17	8	381.31	373.50	1	3,960	0.03%
2020/07/27	7	402.50	7	410.36	409.00	0	4,160	0.00%
2020/07/24	7	414.36	3	406.67	405.00	4	4,314	0.09%
2020/07/23	5	420.80	5	426.70	421.50	0	4,535	0.00%
2020/07/22	4	419.75	8	418.31	426.50	-4	4,728	-0.08%
2020/07/21	4	410.13	4	407.38	409.00	0	4,850	0.00%
2020/07/20	4	379.75	5	375.60	383.00	-1	4,981	-0.02%
2020/07/17	8	396.19	9	382.61	372.50	-1	5,000	-0.02%
2020/07/16	10	397.55	8	398.81	413.50	2	4,993	0.04%
2020/07/15	2	414.75	4	426.88	394.50	-2	4,923	-0.04%
2020/07/14	7	469.71	8	463.13	436.50	-1	4,931	-0.02%
2020/07/13	2	466.50	5	440.60	485.00	-3	4,890	-0.06%
2020/07/10	0	0.00	1	468.00	441.00	-1	4,899	-0.02%
2020/07/09	1	500.00	0	0.00	490.00	1	4,924	0.02%
2020/07/03	0	0.00	1	477.00	507.00	-1	5,240	-0.02%
2020/06/30	1	404.50	0	0.00	404.50	1	5,367	0.02%
2020/06/24	1	480.00	1	498.50	498.50	0	5,415	0.00%
2020/06/23	0	0.00	2	442.25	453.50	-2	5,529	-0.04%
2020/06/22	4	398.13	4	399.75	412.50	0	5,502	0.00%
2020/06/17	0	0.00	1	328.00	328.00	-1	5,531	-0.02%
2020/06/16	1	310.00	0	0.00	308.00	1	5,611	0.02%
2020/06/15	5	307.00	2	309.00	303.00	3	5,644	0.05%
2020/06/11	12	302.00	0	0.00	280.00	12	5,791	0.21%
2020/06/05	14	273.96	10	272.85	271.50	4	6,129	0.07%
2020/06/04	19	285.45	22	285.80	286.50	-3	6,105	-0.05%
2020/06/03	13	266.19	14	266.71	273.50	-1	5,949	-0.02%
2020/06/01	10	211.75	12	216.50	226.50	-2	5,834	-0.03%
2020/05/29	14	208.21	15	209.27	206.00	-1	5,830	-0.02%
2020/05/28	17	209.38	24.8	210.06	215.00	-7.8	5,847	-0.13%
2020/05/27	20.8	207.43	20	209.13	205.50	0.8	5,907	0.01%
2020/05/26	14	211.93	13	209.69	207.00	1	5,975	0.02%
2020/05/25	25	210.62	35	209.37	214.00	-10	6,207	-0.16%
2020/05/22	28	210.70	22	214.18	207.00	6	6,265	0.10%
2020/05/21	26	211.38	24	214.31	215.00	2	6,264	0.03%
2020/05/20	18	217.72	19	219.74	216.50	-1	6,313	-0.02%
2020/05/19	18	224.17	18	222.67	216.00	0	6,431	0.00%
2020/05/18	4	232.00	1	232.00	223.00	3	6,386	0.05%
2020/05/15	2	233.50	1	235.00	238.00	1	6,413	0.02%
2020/05/14	0	0.00	1	240.00	226.00	-1	6,430	-0.02%
2020/05/12	1	207.50	0	0.00	212.00	1	6,472	0.02%
2020/05/11	0	0.00	0	207.00	207.50	0	6,477	0.00%
2020/05/07	0	0.00	4	213.50	218.50	-4	6,493	-0.06%
2020/05/06	2	202.25	1	201.00	199.00	1	6,513	0.02%
2020/05/05	2	192.50	0	0.00	194.00	2	6,543	0.03%
2020/05/04	4	199.38	3	204.50	195.00	1	6,577	0.02%
2020/04/30	19	189.50	20	186.48	195.00	-1	6,222	-0.02%
2020/04/29	10	168.25	12	170.17	177.50	-2	6,001	-0.03%
2020/04/28	6	166.67	5	162.70	167.50	1	5,858	0.02%
2020/04/27	4	148.63	3	158.50	159.50	1	5,622	0.02%
2020/04/24	13	138.50	11	140.32	145.00	2	5,461	0.04%
2020/04/23	3	131.00	4	132.25	134.00	-1	5,351	-0.02%
2020/04/22	6	121.67	6	121.42	129.50	0	5,160	0.00%
2020/04/21	2	124.50	1	118.00	118.00	1	5,121	0.02%
2020/04/16	2	120.00	3	121.50	121.50	-1	4,954	-0.02%
2020/04/15	1	119.50	9	118.50	116.00	-8	4,911	-0.16%
2020/04/14	0	0.00	12	112.04	114.00	-12	4,824	-0.25%
2020/04/13	1	100.00	7	104.93	104.00	-6	4,782	-0.13%
2020/04/10	8	100.70	3	98.17	97.70	5	4,690	0.11%
2020/04/09	6	103.08	3	100.93	97.50	3	4,661	0.06%
2020/04/08	4	97.28	3	98.43	101.50	1	4,632	0.02%
2020/04/07	1	95.00	1	93.40	92.60	0	4,535	0.00%
2020/04/06	3	90.77	3	91.30	93.00	0	4,479	0.00%
2020/04/01	5	86.86	0	0.00	87.80	5	4,448	0.11%
2020/03/31	2	88.00	2	87.70	87.50	0	4,429	0.00%
2020/03/30	9	85.17	4	84.00	86.20	5	4,410	0.11%
2020/03/27	30	97.00	30	91.00	87.50	0	4,383	0.00%
2020/03/26	10	94.74	10	91.96	95.50	0	4,267	0.00%
2020/03/25	8	91.34	0	0.00	87.00	8	4,228	0.19%
2020/03/18	1	86.20	1	84.50	82.40	0	4,028	0.00%
2020/03/16	1	100.00	0	0.00	90.10	1	3,909	0.03%
2020/03/13	0	0.00	10	98.10	98.20	-10	3,824	-0.26%
2020/03/11	1	122.00	0	0.00	118.00	1	3,677	0.03%
2020/03/10	1	131.50	2	126.75	131.00	-1	3,706	-0.03%
2020/03/09	3	127.00	0	0.00	124.50	3	3,694	0.08%
2020/03/06	3	135.83	1	137.00	136.00	2	3,655	0.05%
2020/03/05	0	0.00	2	134.50	135.00	-2	3,624	-0.06%
2020/03/03	5	133.40	3	135.00	133.00	2	3,506	0.06%
2020/03/02	3	127.00	16	121.44	128.00	-13	3,423	-0.38%
2020/02/27	14	130.39	14	129.86	126.50	0	3,322	0.00%
2020/02/26	25	139.10	27	140.26	137.50	-2	3,207	-0.06%
2020/02/25	2	136.25	1	137.00	138.00	1	2,929	0.03%
2020/02/24	2	123.00	1	123.00	125.50	1	2,808	0.04%
2020/02/21	5	125.70	5	125.80	126.50	0	2,754	0.00%
2020/02/20	2	121.50	4	124.38	123.00	-2	2,624	-0.08%
2020/02/18	12	117.13	12	115.63	115.00	0	2,434	0.00%
2020/02/17	5	115.80	4	115.74	115.50	1	2,364	0.04%
2020/02/14	1	115.00	1	107.00	115.50	0	2,307	0.00%
2020/02/13	4	105.63	4	106.38	105.50	0	2,239	0.00%
2020/02/12	3	102.17	3	102.67	104.00	0	2,185	0.00%
2020/02/10	2	100.75	1	100.50	100.50	1	2,069	0.05%
2020/02/07	1	111.50	0	0.00	111.50	1	1,983	0.05%
2020/02/06	0	0.00	1	120.00	123.50	-1	1,907	-0.05%
2020/02/05	0	0.00	1	121.50	118.50	-1	1,842	-0.05%
2020/02/04	0	0.00	0.1	110.50	111.50	-0.1	1,758	-0.01%
2020/02/03	0	0.00	1	108.00	111.50	-1	1,721	-0.06%
2020/01/31	0	0.00	104.1	109.99	109.00	-104.1	1,672	-6.23%	大賣/鉅額交易
2020/01/30	2	110.00	1	112.50	110.00	1	1,596	0.06%
2020/01/20	24	119.85	23	121.02	122.00	1	1,545	0.06%
2020/01/17	7	117.00	3	117.17	118.50	4	1,446	0.28%
2020/01/16	2	101.50	2	107.00	108.00	0	1,328	0.00%
2020/01/15	3	101.17	3	99.50	98.50	0	1,270	0.00%
2020/01/14	1	93.60	1	97.90	98.70	0	1,158	0.00%
2020/01/09	0	0.00	0	91.50	92.00	0	1,044	0.00%
2020/01/08	1	85.10	1	86.10	87.00	0	1,002	0.00%
2020/01/07	3	87.27	2	86.95	89.00	1	981	0.10%
2020/01/06	0	0.00	1	86.80	86.40	-1	954	-0.10%
2020/01/03	11	85.35	0	0.00	85.80	11	942	1.17%
2020/01/02	9	89.27	10	88.14	87.80	-1	918	-0.11%
2019/12/31	7	87.23	7	87.06	87.10	0	865	0.00%
2019/12/30	3	85.87	3	86.23	87.90	0	853	0.00%
2019/12/27	1	88.20	1	90.20	86.70	0	837	0.00%
2019/12/26	1	86.80	2	87.00	87.00	-1	807	-0.12%
2019/12/25	1	87.30	0	0.00	87.20	1	794	0.13%
2019/12/24	1	87.40	0	0.00	87.90	1	770	0.13%
2019/12/23	0	0.00	7	84.03	82.00	-7	747	-0.94%
2019/12/20	1	82.80	0	0.00	83.70	1	729	0.14%
2019/12/18	1	90.10	0	0.00	89.90	1	684	0.15%
2019/12/17	0	0.00	2	91.20	91.50	-2	665	-0.30%
2019/12/13	5	83.00	0	0.00	82.90	5	617	0.81%
2019/12/12	2	86.30	0	0.00	85.40	2	602	0.33%
2019/12/11	0	0.00	2	82.50	84.40	-2	577	-0.35%
2019/12/10	1	79.30	0	0.00	79.40	1	545	0.18%
2019/12/09	0	0.00	1	80.10	80.20	-1	527	-0.19%
2019/12/05	1	74.40	1	65.80	75.10	0	469	0.00%
2019/12/04	5	68.28	0	0.00	68.30	5	351	1.42%
2019/10/29	0	0.00	1	45.40	45.55	-1	157	-0.63%
2019/10/17	0	0.00	1	47.50	48.40	-1	149	-0.67%
2019/09/27	1	45.10	0	0.00	45.50	1	131	0.76%
2019/09/24	1	47.50	1	47.40	47.00	0	125	0.00%
2019/09/23	0	0.00	4	45.04	46.40	-4	98	-4.08%
2019/09/06	2	42.08	0	0.00	41.60	2	99	2.01%
2019/08/28	1	40.40	0	0.00	40.55	1	91	1.09%
2019/08/23	0	0.00	1	42.50	42.25	-1	88	-1.13%
2019/08/22	1	43.30	0	0.00	42.90	1	88	1.13%
2019/08/21	0	0.00	1	42.60	42.25	-1	87	-1.14%
2019/08/20	4	44.09	4	43.64	43.00	0	86	0.00%
2019/07/17	0	0.00	1	40.10	40.45	-1	151	-0.66%
2019/07/03	0	0.00	1	40.50	40.50	-1	166	-0.60%
2019/04/03	2	43.65	0	0.00	43.85	2	269	0.74%
2019/04/02	0	0.00	1	43.65	43.45	-1	271	-0.37%
2019/03/27	1	45.00	0	0.00	44.25	1	277	0.36%
2019/03/18	0	0.00	1	43.30	43.80	-1	269	-0.37%
2019/03/04	0	0.00	2	47.80	47.70	-2	282	-0.71%
2019/02/15	1	48.75	0	0.00	47.50	1	282	0.35%
2019/02/14	0	0.00	1	50.60	50.50	-1	272	-0.37%
2019/02/13	1	50.80	4	51.80	51.00	-3	268	-1.12%
2019/02/12	1	48.85	0	0.00	49.15	1	252	0.40%
2019/02/11	2	49.68	0	0.00	48.30	2	250	0.80%
2019/01/24	0	0.00	1	50.30	50.10	-1	257	-0.39%
2019/01/22	1	52.20	0	0.00	50.60	1	257	0.39%
2019/01/18	6	51.20	4	49.91	49.50	2	229	0.87%
2019/01/17	0	0.00	1	49.50	49.50	-1	188	-0.53%
2019/01/16	10	44.15	10	44.63	45.00	0	179	0.00%
2019/01/10	5	44.16	5	44.18	43.90	0	188	0.00%
2019/01/09	0	0.00	1	43.00	43.30	-1	190	-0.53%
2019/01/08	1	42.60	0	0.00	42.60	1	192	0.52%
2018/12/20	2	43.20	2	42.50	43.90	0	246	0.00%
2018/12/07	1	48.55	2	49.08	48.70	-1	263	-0.38%
2018/12/06	1	48.05	0	0.00	48.00	1	265	0.38%
2018/12/05	3	50.50	8	50.99	50.80	-5	266	-1.88%
2018/12/04	9	51.30	14	51.47	51.70	-5	273	-1.83%
2018/12/03	5	51.06	15	52.03	52.40	-10	277	-3.61%
2018/11/30	10	49.47	40	50.16	49.85	-30	273	-10.95%
2018/11/29	0	0.00	16	47.97	47.80	-16	267	-5.97%
2018/11/28	2	46.55	2	46.80	46.90	0	265	0.00%
2018/11/27	3	45.73	3	45.97	46.20	0	265	0.00%
2018/11/26	4	45.00	4	45.41	45.75	0	266	0.00%
2018/11/23	13	45.22	0	0.00	44.90	13	270	4.80%
2018/11/22	2	45.80	0	0.00	45.80	2	273	0.73%
2018/11/21	2	45.50	2	46.30	46.20	0	273	0.00%
2018/11/20	0	0.00	15	46.09	46.20	-15	275	-5.45%
2018/11/19	0	0.00	4	46.21	46.70	-4	275	-1.45%
2018/11/16	8	44.15	19	44.43	44.50	-11	273	-4.02%
2018/11/15	1	44.10	1	44.10	44.35	0	274	0.00%
2018/11/14	1	44.20	1	44.65	44.25	0	278	0.00%
2018/11/13	3	43.55	2	44.05	44.10	1	287	0.35%
2018/11/09	6	43.85	3	44.55	44.80	3	305	0.98%
2018/11/08	12	43.78	12	43.70	44.40	0	314	0.00%
2018/11/07	2	41.50	0	0.00	42.60	2	311	0.64%
2018/11/06	0	0.00	21	41.54	41.25	-21	312	-6.72%
2018/11/05	13	43.86	13	44.00	43.85	0	309	0.00%
2018/11/02	11	45.31	9	46.31	45.20	2	307	0.65%
2018/11/01	5	44.28	2	44.80	44.70	3	299	1.00%
2018/10/31	26	44.37	0	0.00	44.80	26	296	8.77%
2018/10/30	0	0.00	1	41.25	41.95	-1	291	-0.34%
2018/10/26	0	0.00	1	40.30	40.30	-1	286	-0.35%
2018/10/25	19	40.73	0	0.00	40.70	19	282	6.73%
2018/10/24	7	43.02	0	0.00	42.80	7	276	2.53%
2018/10/23	18	43.75	0	0.00	43.60	18	272	6.61%
2018/10/22	2	43.08	0	0.00	43.55	2	269	0.74%
2018/10/03	1	53.60	0	0.00	52.80	1	208	0.48%
2018/09/27	1	57.10	0	0.00	56.40	1	201	0.50%
2018/09/14	2	58.30	0	0.00	59.50	2	192	1.04%
2018/09/05	1	66.00	0	0.00	66.00	1	183	0.54%
2018/09/03	1	68.00	0	0.00	68.00	1	186	0.54%
2018/08/31	1	68.00	0	0.00	69.00	1	187	0.53%
2018/08/27	12	65.07	0	0.00	67.50	12	196	6.11%
2018/08/24	40	68.63	0	0.00	68.10	40	203	19.69%
2018/08/23	23	68.50	0	0.00	68.60	23	209	10.95%
2018/08/21	1	67.70	0	0.00	67.60	1	222	0.45%
2018/08/20	15	64.93	0	0.00	65.40	15	220	6.81%
2018/08/16	5	67.30	0	0.00	68.90	5	208	2.40%
2018/08/15	1	72.20	0	0.00	73.00	1	201	0.50%
2018/08/06	1	81.30	0	0.00	82.00	1	257	0.39%
2018/05/14	0	0.00	1	85.00	86.00	-1	1,530	-0.07%
2018/05/09	1	77.60	0	0.00	77.30	1	1,576	0.06%
2018/04/25	0	0.00	1	82.60	82.50	-1	1,557	-0.06%
2018/04/24	1	80.00	0	0.00	79.20	1	1,545	0.06%
2018/04/20	2	87.10	0	0.00	85.00	2	1,534	0.13%
2018/04/19	3	89.00	0	0.00	87.80	3	1,531	0.20%
2018/04/02	0	0.00	1	104.00	104.00	-1	1,527	-0.07%
2018/03/29	1	104.50	0	0.00	106.00	1	1,547	0.06%
2018/03/22	1	109.00	0	0.00	105.00	1	1,547	0.06%
2018/03/21	1	120.00	1	121.00	116.50	0	1,499	0.00%
2018/03/20	1	119.50	2	118.00	117.00	-1	1,455	-0.07%
2018/03/19	9	120.06	7	118.07	118.00	2	1,420	0.14%
2018/03/16	4	114.88	3	108.00	117.50	1	1,322	0.08%
2018/03/09	3	106.33	3	104.00	101.50	0	1,174	0.00%
2018/03/07	1	101.00	1	102.00	99.00	0	1,046	0.00%
2018/02/06	2	83.50	0	0.00	84.50	2	838	0.24%
2018/02/05	0	0.00	2	89.90	90.40	-2	825	-0.24%
2018/01/18	2	89.70	0	0.00	88.80	2	730	0.27%
2018/01/05	0	0.00	1	94.00	93.80	-1	724	-0.14%