愛普* (6531)-元大-松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
373.5
漲跌
▼6.5
漲幅
-1.71%
成交量
1,423張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

愛普* (6531)籌碼相關－元大-松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

元大-松山券商分點個股進出
元大-松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
2024/05/02	2	376.50	1	373.50	373.50	1	3,706	0.03%
2024/04/26	1	377.50	1	369.50	371.00	0	3,896	0.00%
2024/04/25	3	358.00	2	357.00	354.00	1	3,937	0.03%
2024/04/24	2	361.00	3	360.83	365.50	-1	4,013	-0.02%
2024/04/23	4	352.00	1	348.50	354.00	3	4,086	0.07%
2024/04/22	5	349.61	6	352.00	345.00	-1	4,172	-0.02%
2024/04/19	10	367.70	8	368.75	360.50	2	4,317	0.05%
2024/04/18	8	379.63	7	383.71	383.00	1	4,479	0.02%
2024/04/17	10	381.85	4	383.00	383.00	6	4,559	0.13%
2024/04/16	7	372.93	9.3	382.50	384.00	-2.3	4,578	-0.05%
2024/04/15	3	379.83	8	377.44	376.50	-5	4,570	-0.11%
2024/04/12	6	391.17	3	390.33	388.00	3	4,622	0.06%
2024/04/11	1	401.50	1	389.00	395.00	0	4,776	0.00%
2024/04/10	3	396.17	4	397.50	398.50	-1	4,801	-0.02%
2024/04/09	1	395.04	0	0.00	395.00	1	4,875	0.02%
2024/04/08	4	408.00	2.1	403.25	402.00	1.9	4,896	0.04%
2024/04/03	1	406.00	1	409.50	412.00	0	4,898	0.00%
2024/04/02	1	405.50	1	409.50	408.00	0	4,923	0.00%
2024/04/01	3.4	403.47	3	411.00	408.00	0.4	4,955	0.01%
2024/03/29	4	396.13	5.1	397.91	401.50	-1.1	4,973	-0.02%
2024/03/28	4.1	392.83	23	388.37	388.00	-18.9	4,987	-0.38%
2024/03/27	4	392.38	4	396.88	392.00	0	5,034	0.00%
2024/03/26	8	399.88	13	395.00	394.00	-5	5,043	-0.10%
2024/03/25	2	407.50	2	408.75	405.00	0	5,038	0.00%
2024/03/22	0	0.00	1	411.00	405.00	-1	5,059	-0.02%
2024/03/21	4	400.88	2	404.50	405.50	2	5,066	0.04%
2024/03/20	3	400.33	2	395.00	395.00	1	5,142	0.02%
2024/03/19	2	406.75	4	405.50	402.50	-2	5,223	-0.04%
2024/03/18	6	411.25	6	408.42	407.00	0	5,232	0.00%
2024/03/15	7	405.36	9	406.61	406.00	-2	5,327	-0.04%
2024/03/14	7.1	402.83	4	409.25	404.50	3.1	5,365	0.06%
2024/03/13	15.1	417.13	30	409.70	405.00	-14.9	5,337	-0.28%
2024/03/12	7.1	439.51	6	433.33	431.50	1.1	5,314	0.02%
2024/03/11	1	443.00	4	439.75	443.00	-3	5,379	-0.06%
2024/03/08	3	432.50	3	434.33	431.00	0	5,373	0.00%
2024/03/07	9.1	451.87	27	439.91	435.00	-17.9	5,403	-0.33%
2024/03/06	31	472.84	83	470.17	450.00	-52	5,385	-0.97%
2024/03/05	85.1	486.81	16	490.88	490.00	69.1	5,289	1.31%
2024/03/04	64	497.55	7	492.07	491.50	57	5,354	1.06%
2024/03/01	4	476.63	7	475.93	477.50	-3	5,262	-0.06%
2024/02/29	4.1	443.62	6	448.42	455.00	-2	5,158	-0.04%
2024/02/27	7	440.21	7	443.86	438.00	0	5,104	0.00%
2024/02/26	8	439.81	8	438.25	436.50	0	5,085	0.00%
2024/02/23	24.1	445.64	19	441.56	439.50	5.1	5,116	0.10%
2024/02/22	8	457.70	11	454.05	450.00	-3	5,122	-0.06%
2024/02/21	8	470.19	6	465.92	464.00	2	5,064	0.04%
2024/02/20	7	473.86	6	475.75	470.50	1	5,206	0.02%
2024/02/19	9	474.39	8.5	470.98	470.00	0.5	5,224	0.01%
2024/02/16	8.1	484.12	8	480.75	480.00	0.1	5,375	0.00%
2024/02/15	11.1	482.07	8.5	483.86	483.50	2.6	5,427	0.05%
2024/02/05	9.2	507.00	4	498.50	497.00	5.2	5,456	0.09%
2024/02/02	8	522.75	5.1	524.87	518.00	2.9	5,458	0.05%
2024/02/01	8	519.50	5	517.39	517.00	3	5,464	0.05%
2024/01/31	2	524.50	3	525.33	523.00	-1	5,549	-0.02%
2024/01/30	3	522.00	3.2	522.91	523.00	-0.2	5,604	0.00%
2024/01/29	4	493.11	15	497.34	519.00	-11	5,712	-0.19%
2024/01/26	5	493.20	7	494.43	490.50	-2	5,994	-0.03%
2024/01/25	5.1	497.07	5	496.00	494.00	0.1	6,221	0.00%
2024/01/24	12.4	509.43	9	498.17	498.00	3.4	6,216	0.05%
2024/01/23	5	522.39	3	527.00	520.00	2	6,214	0.03%
2024/01/22	6	530.33	7.2	530.85	526.00	-1.2	6,250	-0.02%
2024/01/19	8	518.00	10	521.90	519.00	-2	6,245	-0.03%
2024/01/18	15	521.67	10	526.30	516.00	5	6,244	0.08%
2024/01/17	10.1	535.39	10	533.50	534.00	0.1	6,280	0.00%
2024/01/16	10	538.00	5	539.39	544.00	5	6,243	0.08%
2024/01/15	13	533.31	10	528.30	539.00	3	6,189	0.05%
2024/01/12	8	513.50	12	518.17	514.00	-4	6,097	-0.07%
2024/01/11	9	492.78	11	498.40	497.50	-2	5,954	-0.03%
2024/01/10	6	483.25	7	488.43	489.00	-1	5,980	-0.02%
2024/01/09	4.2	486.98	4	489.63	485.00	0.2	6,081	0.00%
2024/01/08	12	489.62	7	488.21	484.50	5	6,191	0.08%
2024/01/05	7	480.64	10	480.70	498.00	-3	6,207	-0.05%
2024/01/04	8	465.19	5	465.90	467.00	3	6,150	0.05%
2024/01/03	2	463.75	2	465.00	472.00	0	6,226	0.00%
2024/01/02	2	464.00	2	460.50	459.50	0	6,177	0.00%
2023/12/29	4	468.50	5	470.10	469.00	-1	6,217	-0.02%
2023/12/28	5	468.10	2	465.50	465.50	3	6,290	0.05%
2023/12/27	3	469.33	8	471.50	472.00	-5	6,397	-0.08%
2023/12/26	0	0.00	6	466.33	462.00	-6	6,452	-0.09%
2023/12/25	4	459.00	4	457.63	456.50	0	6,524	0.00%
2023/12/22	6	451.50	8	455.19	457.50	-2	6,603	-0.03%
2023/12/21	2	433.00	2	440.00	444.00	0	6,757	0.00%
2023/12/20	1	444.50	1	447.50	439.00	0	6,967	0.00%
2023/12/19	13	442.77	3	439.00	439.00	10	7,147	0.14%
2023/12/18	5	452.90	4	453.25	449.50	1	7,374	0.01%
2023/12/15	10	463.00	7	455.21	452.50	3	7,559	0.04%
2023/12/14	9	459.00	24	459.44	460.50	-15	7,734	-0.19%
2023/12/13	4	440.75	4	445.13	446.00	0	7,865	0.00%
2023/12/12	7	445.79	8	447.56	443.50	-1	8,084	-0.01%
2023/12/11	6	437.17	4	430.00	430.00	2	8,065	0.02%
2023/12/08	8	442.69	5	441.80	440.50	3	8,053	0.04%
2023/12/07	6	431.75	4	435.50	436.00	2	8,039	0.02%
2023/12/06	20	449.30	10	438.75	436.50	10	8,040	0.12%
2023/12/05	5	453.30	5	452.20	452.00	0	8,017	0.00%
2023/12/04	5	471.10	5	466.50	460.00	0	8,050	0.00%
2023/12/01	9	468.39	8	469.81	469.00	1	8,097	0.01%
2023/11/30	6	467.25	7	468.43	468.00	-1	8,371	-0.01%
2023/11/29	11	457.55	13.8	460.87	471.00	-2.8	8,353	-0.03%
2023/11/28	5	434.60	6	440.67	444.50	-1	8,260	-0.01%
2023/11/27	10	438.59	8	432.69	430.50	2	8,247	0.02%
2023/11/24	5	445.10	5	447.20	447.00	0	8,267	0.00%
2023/11/22	5	449.10	9.1	454.77	452.50	-4.1	8,260	-0.05%
2023/11/21	6.2	452.85	6.4	451.82	447.50	-0.2	8,236	0.00%
2023/11/20	9.1	452.49	11	451.59	449.50	-1.9	8,221	-0.02%
2023/11/17	2	444.50	12.1	450.14	456.00	-10.1	8,215	-0.12%
2023/11/16	13	436.69	9	435.44	435.00	4	8,146	0.05%
2023/11/15	13	442.81	12.1	446.52	444.00	1	8,111	0.01%
2023/11/14	13	422.96	7	428.43	432.50	6	7,988	0.08%
2023/11/13	10	419.45	16.3	421.65	422.00	-6.3	7,990	-0.08%
2023/11/10	7	405.50	8	406.81	409.50	-1	7,913	-0.01%
2023/11/09	22	411.50	19	411.71	410.00	3	7,901	0.04%
2023/11/08	21	415.57	14	412.18	411.00	7	7,892	0.09%
2023/11/07	7	416.36	11	418.00	420.00	-4	7,807	-0.05%
2023/11/06	11	409.50	11.5	412.74	416.00	-0.5	7,822	-0.01%
2023/11/03	12	399.50	18.4	403.47	410.00	-6.4	7,733	-0.08%
2023/11/02	2	395.00	5.2	391.15	397.50	-3.2	7,425	-0.04%
2023/11/01	1	360.50	2	359.25	361.50	-1	7,250	-0.01%
2023/10/31	6	367.08	6	362.75	357.00	0	7,338	0.00%
2023/10/30	3	370.33	7	373.43	375.50	-4	7,436	-0.05%
2023/10/27	9	366.00	9	364.22	361.50	0	7,542	0.00%
2023/10/26	11	372.36	6	369.58	368.00	5	7,878	0.06%
2023/10/25	5	381.70	11	381.00	382.50	-6	8,188	-0.07%
2023/10/24	10	366.00	10	367.40	368.50	0	8,301	0.00%
2023/10/23	8	373.18	7	365.87	366.00	1	8,311	0.01%
2023/10/20	6	367.75	6	374.50	377.50	0	8,316	0.00%
2023/10/19	8	368.25	11.1	372.27	374.50	-3.1	8,260	-0.04%
2023/10/18	22.1	376.39	16	373.53	370.00	6.1	8,229	0.07%
2023/10/17	8	381.19	11	383.72	383.00	-3	8,177	-0.04%
2023/10/16	20	375.65	14	373.82	372.50	6	8,093	0.07%
2023/10/13	13	386.27	12	389.83	390.00	1	7,975	0.01%
2023/10/12	4	375.50	5	383.50	389.50	-1	7,929	-0.01%
2023/10/11	7.1	380.17	10	377.61	372.00	-2.9	7,905	-0.04%
2023/10/06	10	384.55	11	380.18	379.00	-1	7,881	-0.01%
2023/10/05	9	386.78	9	384.78	383.50	0	7,902	0.00%
2023/10/04	7	380.36	7	383.79	386.00	0	7,885	0.00%
2023/10/03	13	393.46	11	389.77	387.50	2	7,826	0.03%
2023/10/02	6	393.75	10	396.70	396.00	-4	7,716	-0.05%
2023/09/28	18	386.00	16	389.75	383.00	2	7,663	0.03%
2023/09/27	6	382.67	8	387.63	392.00	-2	7,630	-0.03%
2023/09/26	9	396.71	7.8	391.38	385.50	1.2	7,582	0.02%
2023/09/25	13.6	392.03	12	394.53	395.50	1.5	7,406	0.02%
2023/09/22	12.7	378.15	10	379.75	386.00	2.7	7,204	0.04%
2023/09/21	11.3	376.53	13.3	377.50	382.00	-2	7,053	-0.03%
2023/09/20	10.3	368.72	10.2	369.15	373.50	0.1	6,807	0.00%
2023/09/19	7.3	368.61	5	370.20	360.50	2.3	6,628	0.03%
2023/09/18	7.9	370.30	18.2	372.93	371.50	-10.4	6,398	-0.16%
2023/09/15	11.6	365.77	19	362.87	363.00	-7.4	6,188	-0.12%
2023/09/14	4	343.00	4	341.89	348.00	0	5,976	0.00%
2023/09/13	1	332.50	1	331.50	331.50	0	5,888	0.00%
2023/09/12	2	329.75	1	327.00	327.00	1	5,869	0.02%
2023/09/11	3	332.00	3	328.17	325.50	0	5,939	0.00%
2023/09/08	12	341.50	10	348.20	339.00	2	5,925	0.03%
2023/09/07	7	351.36	7	351.64	350.00	0	5,965	0.00%
2023/09/06	10	356.45	11.3	352.78	351.50	-1.3	5,970	-0.02%
2023/09/05	16	364.81	14	360.18	354.00	2	5,888	0.03%
2023/09/04	0	0.00	1.4	353.00	353.00	-1.4	5,656	-0.02%
2023/09/01	2	324.25	2	328.09	321.00	0	5,696	0.00%
2023/08/31	1	329.00	2	333.00	328.00	-1	5,764	-0.02%
2023/08/29	1	323.00	1	321.50	321.50	0	5,893	0.00%
2023/08/28	22	321.11	22	319.70	321.00	0	6,021	0.00%
2023/08/25	3	330.80	3	325.50	327.00	0	6,389	0.00%
2023/08/24	21	329.74	20	334.25	328.50	1	6,525	0.02%
2023/08/23	11	331.68	11	323.41	332.00	0	6,597	0.00%
2023/08/22	21	329.62	19	330.34	329.00	2	6,661	0.03%
2023/08/21	11	321.36	11	317.82	322.00	0	6,737	0.00%
2023/08/18	22.1	317.32	20	321.90	315.50	2.1	6,747	0.03%
2023/08/17	4	327.63	6	333.67	334.00	-2	6,739	-0.03%
2023/08/15	19	317.66	19	317.74	317.50	0	6,849	0.00%
2023/08/14	20	314.85	20	315.38	314.50	0	6,979	0.00%
2023/08/11	0	329.00	2	328.00	325.50	-2	6,961	-0.03%
2023/08/10	7.1	329.46	3	327.00	327.00	4.1	6,969	0.06%
2023/08/09	22	346.95	22	348.39	345.00	0	6,893	0.00%
2023/08/08	5	352.00	7	353.07	351.00	-2	6,853	-0.03%
2023/08/07	6	351.25	5	353.10	356.00	1	6,835	0.01%
2023/08/04	6	348.00	3	343.50	343.00	3	6,781	0.04%
2023/08/02	13.1	368.98	5	366.30	348.00	8.1	6,690	0.12%
2023/08/01	9	378.28	10	381.60	386.50	-1	6,568	-0.02%
2023/07/31	8	393.67	7.5	389.93	381.50	0.5	6,503	0.01%
2023/07/28	6	362.75	13	371.87	379.50	-7	6,140	-0.11%
2023/07/27	0	0.00	19	340.63	345.00	-19	5,791	-0.33%
2023/07/26	2	313.50	1	314.00	314.00	1	5,613	0.02%
2023/07/25	1	300.00	3	307.67	310.50	-2	5,615	-0.04%
2023/07/24	1.1	307.09	1	302.50	300.00	0.1	5,623	0.00%
2023/07/21	3	297.50	3	303.67	307.50	0	5,689	0.00%
2023/07/20	3	311.83	0	0.00	305.50	3	5,775	0.05%
2023/07/19	1	314.00	3	314.68	316.50	-2	5,780	-0.03%
2023/07/18	9	310.89	5	318.40	308.50	4	5,807	0.07%
2023/07/17	1	310.53	4	316.01	316.50	-3	5,838	-0.05%
2023/07/14	3	316.83	0	0.00	315.00	3	5,845	0.05%
2023/07/13	2	322.50	4	325.88	324.50	-2	5,826	-0.03%
2023/07/12	1	324.50	1	327.50	316.00	0	5,775	0.00%
2023/07/11	2	322.25	2	327.25	320.50	0	5,785	0.00%
2023/07/07	2	309.00	2	311.25	310.00	0	5,846	0.00%
2023/07/06	0	320.50	0	0.00	315.00	0	5,865	0.00%
2023/07/05	1	318.00	2	321.75	323.50	-1	5,874	-0.02%
2023/07/04	1	301.00	2	310.01	316.00	-1	5,886	-0.02%
2023/06/30	0	0.00	2	301.50	304.00	-2	5,996	-0.03%
2023/06/29	5	299.00	3	297.67	300.00	2	6,035	0.03%
2023/06/28	4	291.63	2	293.25	291.00	2	6,079	0.03%
2023/06/27	2	297.50	1	295.00	292.50	1	6,179	0.02%
2023/06/26	3	299.15	2.3	297.89	296.50	0.8	6,191	0.01%
2023/06/21	7	314.43	1	313.00	311.50	6	6,270	0.10%
2023/06/20	11	327.41	0	0.00	322.50	11	6,406	0.17%
2023/06/19	0	0.00	6	334.08	332.50	-6	6,509	-0.09%
2023/06/16	1	334.00	1.3	337.00	331.50	-0.3	6,804	0.00%
2023/06/15	4.7	341.31	7	342.00	337.50	-2.3	7,098	-0.03%
2023/06/14	6	331.83	3.3	332.52	332.00	2.8	7,290	0.04%
2023/06/13	12.2	338.69	13	341.15	337.00	-0.8	7,439	-0.01%
2023/06/12	5.1	333.20	9	331.78	333.00	-3.9	7,583	-0.05%
2023/06/09	3	329.17	3	329.17	325.50	0	7,642	0.00%
2023/06/08	11	330.72	10.2	326.12	323.50	0.8	7,780	0.01%
2023/06/07	11.2	341.71	14.2	342.51	339.00	-3	7,849	-0.04%
2023/06/06	7.3	335.20	8	336.81	337.00	-0.7	8,050	-0.01%
2023/06/05	10	331.50	9	330.11	328.50	1	8,003	0.01%
2023/06/02	14	347.17	9.2	339.69	336.00	4.8	8,006	0.06%
2023/06/01	9.3	342.77	11	342.77	348.50	-1.7	7,925	-0.02%
2023/05/31	12	350.20	20	352.00	340.00	-8	8,057	-0.10%
2023/05/30	9	334.11	5	331.30	332.00	4	7,784	0.05%
2023/05/29	9	323.44	12	324.92	328.50	-3	7,820	-0.04%
2023/05/26	8	317.99	11	315.68	310.50	-3	7,933	-0.04%
2023/05/25	16	325.34	9	325.17	317.50	7	8,093	0.09%
2023/05/24	6	308.33	10	310.85	314.50	-4	8,079	-0.05%
2023/05/23	8	309.38	8	309.44	310.00	0	8,320	0.00%
2023/05/22	6.2	309.41	3	306.33	304.50	3.2	8,621	0.04%
2023/05/19	11	308.86	17	310.74	311.50	-6	8,783	-0.07%
2023/05/18	5	301.80	9	303.61	304.50	-4	8,778	-0.05%
2023/05/17	0	0.00	6	282.42	284.00	-6	8,712	-0.07%
2023/05/16	9	281.61	7	282.21	280.00	2	8,767	0.02%
2023/05/15	16	280.22	12	277.54	276.00	4	8,856	0.05%
2023/05/12	2	276.50	5	279.70	286.00	-3	8,969	-0.03%
2023/05/11	7	281.64	6	284.92	278.00	1	9,121	0.01%
2023/05/10	3	276.17	4	280.00	282.00	-1	9,270	-0.01%
2023/05/09	6	280.25	5	278.50	277.50	1	9,322	0.01%
2023/05/08	8	284.13	8	287.88	283.00	0	9,412	0.00%
2023/05/05	21	285.00	9	284.11	283.00	12	9,555	0.13%
2023/05/04	2	275.00	2	277.75	276.00	0	9,619	0.00%
2023/05/03	7	278.57	7	277.00	275.50	0	9,693	0.00%
2023/05/02	10	284.45	9	285.94	283.50	1	9,732	0.01%
2023/04/28	11	278.68	9	279.17	279.50	2	9,742	0.02%
2023/04/27	8	273.06	7	272.36	273.50	1	9,691	0.01%
2023/04/26	4	267.38	4	270.25	271.50	0	9,643	0.00%
2023/04/25	15	281.75	14	275.43	272.00	1	9,564	0.01%
2023/04/24	9	290.00	8	291.31	290.50	1	9,456	0.01%
2023/04/21	5	296.90	4	290.13	291.00	1	9,423	0.01%
2023/04/20	8	303.31	8	302.06	301.00	0	9,374	0.00%
2023/04/19	8	309.06	8	308.06	303.50	0	9,346	0.00%
2023/04/18	14	316.14	16	314.31	311.50	-2	9,321	-0.02%
2023/04/17	10	311.85	8	313.81	315.00	2	9,266	0.02%
2023/04/14	7	313.43	8	313.56	313.00	-1	9,239	-0.01%
2023/04/13	7	319.36	8	313.72	311.00	-1	9,183	-0.01%
2023/04/12	11	320.06	10.1	323.59	325.50	0.9	9,112	0.01%
2023/04/11	4.5	322.27	3.2	323.12	320.00	1.3	9,043	0.01%
2023/04/10	5.2	327.33	2	329.00	326.00	3.2	9,013	0.04%
2023/04/07	6	326.11	10.1	327.28	324.50	-4.1	8,947	-0.05%
2023/04/06	5	318.40	5	320.80	323.00	0	8,877	0.00%
2023/03/31	7	312.86	17	317.12	324.00	-10	8,813	-0.11%
2023/03/30	8.2	313.03	34	314.50	310.50	-25.8	8,695	-0.30%
2023/03/29	21	314.12	12	307.54	306.00	9	8,645	0.10%
2023/03/28	11.2	321.34	10	327.49	315.00	1.2	8,601	0.01%
2023/03/27	12	322.70	8.7	320.06	316.50	3.3	8,485	0.04%
2023/03/24	11.7	336.00	18.2	336.07	325.50	-6.4	8,469	-0.08%
2023/03/23	41	328.85	13	330.96	334.50	28	8,363	0.33%
2023/03/22	15.4	327.03	17.7	327.66	323.50	-2.3	8,242	-0.03%
2023/03/21	13.4	327.31	33.6	325.29	325.00	-20.2	8,118	-0.25%
2023/03/20	9.3	312.57	8	313.19	324.50	1.3	7,812	0.02%
2023/03/17	20.1	304.39	21	306.50	303.50	-0.9	7,499	-0.01%
2023/03/16	12.5	295.80	23.3	293.88	296.00	-10.8	7,232	-0.15%
2023/03/15	20.2	299.76	20	300.58	295.00	0.2	7,106	0.00%
2023/03/14	21.4	293.76	27	292.96	289.00	-5.6	6,909	-0.08%
2023/03/13	10	286.80	10	290.60	297.00	0	6,875	0.00%
2023/03/10	45.9	291.95	12	292.42	291.50	33.9	6,741	0.50%
2023/03/09	9.4	295.05	18	296.03	295.00	-8.6	6,660	-0.13%
2023/03/08	4	281.51	3	283.47	283.50	1	6,405	0.02%
2023/03/07	7	282.50	11.2	282.80	281.50	-4.2	6,414	-0.06%
2023/03/06	10.1	286.33	5	281.30	280.50	5.1	6,421	0.08%
2023/03/03	18.2	289.04	16.2	288.38	283.00	2	6,468	0.03%
2023/03/02	12.1	290.05	10	289.15	287.00	2.1	6,412	0.03%
2023/03/01	13.2	286.44	16	289.94	290.00	-2.8	6,335	-0.04%
2023/02/24	13	291.92	9	283.89	283.00	4	6,277	0.06%
2023/02/23	18.1	282.38	12	280.33	289.50	6.1	6,234	0.10%
2023/02/22	10	270.10	12	267.00	266.50	-2	6,186	-0.03%
2023/02/21	18	282.14	11	284.41	281.50	7	6,136	0.11%
2023/02/20	16.2	271.24	20	273.45	280.00	-3.8	6,047	-0.06%
2023/02/17	5	253.20	8	256.63	260.00	-3	5,796	-0.05%
2023/02/16	6	242.02	7	244.71	252.00	-1	5,679	-0.02%
2023/02/15	8	239.81	7	236.29	235.50	1	5,670	0.02%
2023/02/14	6	247.33	7	246.21	246.00	-1	5,652	-0.02%
2023/02/13	6.1	249.61	4	249.87	244.00	2.1	5,834	0.04%
2023/02/10	9	256.94	37.4	257.70	247.00	-28.4	5,986	-0.47%
2023/02/09	14.1	264.64	13	267.15	262.00	1.1	5,936	0.02%
2023/02/08	17	250.16	11	260.19	268.00	6	5,802	0.10%
2023/02/07	20	248.30	5	248.30	244.00	15	5,686	0.26%
2023/02/06	1	243.00	1	248.50	245.50	0	5,694	0.00%
2023/02/03	11	241.27	6	242.58	247.50	5	5,663	0.09%
2023/02/02	4.1	226.76	4.1	229.05	233.50	0	5,633	0.00%
2023/02/01	4	212.38	5	214.60	219.00	-1	5,538	-0.02%
2023/01/31	4	201.63	4.1	208.00	210.00	-0.1	5,479	0.00%
2023/01/30	2	201.00	2.2	201.06	201.50	-0.2	5,428	0.00%
2023/01/16	0	0.00	1.1	188.50	188.50	-1.1	5,568	-0.02%
2023/01/11	2	188.00	2	190.50	190.00	0	5,572	0.00%
2023/01/10	2	185.50	3	187.83	188.00	-1	5,560	-0.02%
2023/01/04	1	175.00	1	174.50	176.00	0	5,547	0.00%
2023/01/03	1	168.00	1	169.50	174.00	0	5,563	0.00%
2022/12/29	1	166.50	0	0.00	168.00	1	5,567	0.02%
2022/12/22	1	170.00	0	0.00	170.00	1	5,695	0.02%
2022/12/21	2	171.75	1	173.00	172.00	1	5,733	0.02%
2022/12/16	3	179.67	3	180.83	181.00	0	5,766	0.00%
2022/12/15	4	187.00	4	186.00	186.00	0	5,749	0.00%
2022/12/14	3	188.33	4.3	189.49	190.50	-1.3	5,737	-0.02%
2022/12/13	1	183.50	1	185.00	184.50	0	5,696	0.00%
2022/12/12	0.1	185.50	1	186.00	186.00	-1	5,677	-0.02%
2022/12/09	2	188.25	4.1	188.64	186.50	-2.1	5,677	-0.04%
2022/12/08	4	189.13	1	190.00	187.00	3	5,682	0.05%
2022/12/07	4.2	188.93	4	190.13	187.50	0.2	5,668	0.00%
2022/12/06	2	197.75	46	202.79	195.50	-44	5,611	-0.78%
2022/12/05	1	208.00	0.1	213.50	207.00	1	5,568	0.02%
2022/12/02	2	209.00	2	208.25	209.00	0	5,496	0.00%
2022/12/01	5	205.70	6	206.50	206.50	-1	5,505	-0.02%
2022/11/30	3	201.33	2	201.50	198.00	1	5,487	0.02%
2022/11/29	4	199.75	6	197.58	199.00	-2	5,520	-0.04%
2022/11/28	2	208.00	2	203.50	202.00	0	5,519	0.00%
2022/11/25	6.4	209.72	2.1	208.82	207.50	4.4	5,661	0.08%
2022/11/24	7	209.71	11.1	209.75	213.50	-4.1	5,546	-0.07%
2022/11/23	1.1	200.64	4	198.75	199.00	-2.9	5,324	-0.05%
2022/11/22	4.1	199.86	3	198.00	197.00	1.1	5,282	0.02%
2022/11/21	50	208.78	5.4	208.13	207.00	44.6	5,187	0.86%
2022/11/18	8.2	194.27	14.3	197.22	203.00	-6	5,054	-0.12%
2022/11/17	6	191.17	2	190.75	191.00	4	4,838	0.08%
2022/11/16	7	181.64	12	184.04	192.50	-5	4,733	-0.11%
2022/11/15	8	178.25	5	177.60	180.50	3	4,545	0.07%
2022/11/14	5	180.80	5	182.80	179.50	0	4,463	0.00%
2022/11/11	7	177.79	8	178.06	175.50	-1	4,397	-0.02%
2022/11/10	3	171.50	1	174.00	171.00	2	4,261	0.05%
2022/11/09	7	174.72	5	177.07	177.00	2	4,222	0.05%
2022/11/08	6	174.81	9.3	177.33	169.00	-3.3	4,037	-0.08%
2022/11/07	20	161.35	22	159.00	164.50	-2	3,854	-0.05%
2022/11/04	3	158.33	3	159.33	158.00	0	3,799	0.00%
2022/11/03	11	155.14	9	156.06	159.00	2	3,761	0.05%
2022/11/02	7	152.50	6	153.92	155.50	1	3,700	0.03%
2022/11/01	10	150.50	11	151.05	153.00	-1	3,633	-0.03%
2022/10/31	2	143.75	7	146.43	151.00	-5	3,568	-0.14%
2022/10/28	9	144.22	4	146.75	139.00	5	3,427	0.15%
2022/10/27	1	138.50	1	140.50	147.00	0	3,392	0.00%
2022/10/25	7.2	143.91	5	151.00	140.00	2.2	3,459	0.06%
2022/10/24	0	0.00	3.1	160.50	150.50	-3.1	3,371	-0.09%
2022/10/21	0.2	152.25	0	0.00	146.00	0.2	3,305	0.00%
2022/10/20	0	0.00	1	148.00	153.00	-1	3,310	-0.03%
2022/10/19	2	151.00	1	153.00	148.50	1	3,323	0.03%
2022/10/17	1	144.50	1	143.48	149.00	0	3,405	0.00%
2022/10/13	0.2	141.33	1	138.70	137.50	-0.9	3,573	-0.02%
2022/10/12	1.1	145.32	0	0.00	145.50	1.1	3,562	0.03%
2022/10/11	0	0.00	0.3	148.00	146.00	-0.3	3,607	-0.01%
2022/10/07	0	0.00	0.4	157.13	157.00	-0.4	3,625	-0.01%
2022/10/06	0	0.00	1.2	161.96	161.00	-1.2	3,655	-0.03%
2022/10/05	1.3	161.53	1	161.00	158.50	0.3	3,665	0.01%
2022/10/04	2.3	156.93	2.1	157.99	158.50	0.2	3,686	0.01%
2022/10/03	2.4	152.28	1	154.50	153.00	1.4	3,673	0.04%
2022/09/30	3	148.83	5	149.30	153.00	-2	3,686	-0.05%
2022/09/29	5	150.10	3	150.50	147.00	2	3,690	0.05%
2022/09/28	0.3	150.00	0	0.00	146.00	0.3	3,721	0.01%
2022/09/27	1	153.00	1	154.50	155.00	0	3,758	0.00%
2022/09/26	1	156.00	2	156.00	149.00	-1	3,792	-0.03%
2022/09/22	2	165.50	2	167.75	166.50	0	3,904	0.00%
2022/09/21	3	167.67	4	168.38	168.50	-1	3,906	-0.03%
2022/09/20	2	170.75	1	171.50	169.00	1	3,926	0.03%
2022/09/16	2	173.00	1	176.50	170.50	1	3,991	0.03%
2022/09/15	3	176.67	1	178.50	175.50	2	4,028	0.05%
2022/09/14	1	169.50	3	171.17	174.50	-2	4,052	-0.05%
2022/09/13	1	176.00	0	0.00	176.50	1	4,056	0.02%
2022/09/12	3.1	176.32	2	175.75	175.00	1.1	4,086	0.03%
2022/09/08	2	173.75	1	172.50	172.50	1	4,101	0.02%
2022/09/07	4.1	173.01	4	172.63	171.00	0.1	4,104	0.00%
2022/09/06	3.1	185.55	2	180.50	178.50	1.1	4,071	0.03%
2022/09/05	4.3	194.78	4	191.13	190.00	0.3	4,054	0.01%
2022/09/02	6	205.58	4	206.25	201.00	2	4,027	0.05%
2022/09/01	5	213.90	4.2	212.64	205.50	0.9	3,975	0.02%
2022/08/29	0.1	196.00	1	196.00	196.00	-0.9	3,916	-0.02%
2022/08/26	4	211.13	3	205.17	205.00	1	3,956	0.03%
2022/08/25	0	0.00	3.1	210.94	208.00	-3.1	4,060	-0.08%
2022/08/23	0	0.00	1	199.00	200.50	-1	4,129	-0.02%
2022/08/22	2.3	202.13	2	202.50	200.00	0.3	4,201	0.01%
2022/08/19	4.1	211.00	1	211.00	206.00	3.1	4,237	0.07%
2022/08/18	0	0.00	1	213.50	209.00	-1	4,252	-0.02%
2022/08/17	0	0.00	2	206.00	206.50	-2	4,228	-0.05%
2022/08/16	5	205.50	4	207.88	205.00	1	4,264	0.02%
2022/08/15	1.2	206.00	3	208.83	210.00	-1.8	4,273	-0.04%
2022/08/12	5	198.60	4	198.25	200.00	1	4,316	0.02%
2022/08/11	2	187.25	7	189.64	190.00	-5	4,317	-0.12%
2022/08/10	6	185.92	2	183.00	183.00	4	4,331	0.09%
2022/08/09	4	188.50	3	190.67	190.50	1	4,396	0.02%
2022/08/08	3	189.00	1	189.50	189.50	2	4,566	0.04%
2022/08/05	1	194.00	4	194.50	193.00	-3	4,787	-0.06%
2022/08/04	2	185.75	1	189.00	191.50	1	4,911	0.02%
2022/08/03	4	187.63	0	0.00	189.00	4	4,892	0.08%
2022/08/02	6.1	193.06	1	190.50	190.50	5.1	4,873	0.10%
2022/08/01	2	205.25	2	204.75	204.00	0	4,837	0.00%
2022/07/29	0	0.00	2	203.25	201.00	-2	4,791	-0.04%
2022/07/28	2	203.75	4	202.63	198.00	-2	4,824	-0.04%
2022/07/27	1	197.54	1	198.05	202.00	0	4,829	0.00%
2022/07/25	1	209.00	2	211.00	210.50	-1	4,856	-0.02%
2022/07/22	2	215.25	2	211.50	213.00	0	4,860	0.00%
2022/07/21	4	216.25	4	217.88	219.00	0	4,805	0.00%
2022/07/20	3	216.33	3	214.50	212.50	0	4,748	0.00%
2022/07/19	6	204.00	3	202.33	203.00	3	4,654	0.06%
2022/07/15	3	202.67	3	202.83	206.00	0	4,587	0.00%
2022/07/14	1	192.50	4	198.75	201.50	-3	4,559	-0.07%
2022/07/13	5.1	195.11	3	195.83	194.50	2.1	4,542	0.05%
2022/07/12	4	190.00	4	190.75	191.00	0	4,551	0.00%
2022/07/11	1	197.00	1	199.50	200.50	0	4,544	0.00%
2022/07/08	0	0.00	1	204.00	202.50	-1	4,523	-0.02%
2022/07/07	1	194.50	4	195.84	199.00	-3	4,484	-0.07%
2022/07/06	1	195.60	1	192.00	190.50	0	4,453	0.00%
2022/07/05	2	198.50	16	191.16	198.00	-14	4,428	-0.32%
2022/07/04	1	198.01	0	0.00	198.00	1	4,358	0.02%
2022/07/01	1	213.50	3	199.83	192.50	-2	4,302	-0.05%
2022/06/30	2.1	211.99	3	212.17	209.00	-1	4,206	-0.02%
2022/06/29	0	0.00	4	225.00	227.00	-4	4,161	-0.10%
2022/06/28	1	227.50	1	224.00	227.00	0	4,153	0.00%
2022/06/27	0	0.00	3	234.33	232.50	-3	4,141	-0.07%
2022/06/24	5.1	225.48	3	224.17	221.00	2.1	4,098	0.05%
2022/06/23	1	219.50	1	220.50	219.50	0	4,074	0.00%
2022/06/22	2	226.50	3	220.50	216.50	-1	4,037	-0.02%
2022/06/21	2	232.00	1	233.00	233.00	1	3,991	0.03%
2022/06/20	4.2	244.42	1	236.50	235.00	3.2	4,000	0.08%
2022/06/17	2	250.25	2	254.00	255.50	0	3,966	0.00%
2022/06/16	0.1	268.50	0.1	275.00	257.00	0	3,957	0.00%
2022/06/15	2	272.75	2	273.50	269.50	0	3,963	0.00%
2022/06/14	3	269.00	4	268.88	271.50	-1	3,996	-0.03%
2022/06/13	9	280.17	5	275.70	274.00	4	4,007	0.10%
2022/06/10	5	296.20	3	297.33	296.50	2	4,041	0.05%
2022/06/09	1	305.00	1	302.00	302.00	0	4,034	0.00%
2022/06/08	13	309.54	11	310.82	307.00	2	4,028	0.05%
2022/06/07	8	300.00	5.3	301.51	302.00	2.7	3,963	0.07%
2022/06/06	3	301.67	2	298.50	297.50	1	3,947	0.03%
2022/06/02	6	310.58	8	314.31	303.50	-2	3,947	-0.05%
2022/06/01	0	0.00	6.2	306.67	321.50	-6.2	3,855	-0.16%
2022/05/31	8	291.00	3	290.00	292.50	5	3,784	0.13%
2022/05/30	5	288.40	5	289.90	291.50	0	3,790	0.00%
2022/05/27	4	276.63	4	278.75	278.50	0	3,785	0.00%
2022/05/26	3.5	273.66	4.2	270.99	270.00	-0.7	3,826	-0.02%
2022/05/25	1.2	269.98	3	272.00	273.00	-1.9	3,845	-0.05%
2022/05/24	3	265.17	0.2	279.00	264.50	2.9	3,919	0.07%
2022/05/23	2.1	284.38	2	279.00	277.50	0.1	3,885	0.00%
2022/05/20	4	281.22	4	281.25	278.50	0	3,894	0.00%
2022/05/19	5	274.60	6	271.17	276.00	-1	3,797	-0.03%
2022/05/18	3.2	273.92	2	273.25	270.00	1.2	3,717	0.03%
2022/05/17	9.1	269.84	13	272.50	274.50	-3.9	3,696	-0.11%
2022/05/16	15	273.40	5	279.20	265.50	10	3,666	0.27%
2022/05/13	11	281.95	7	284.14	284.00	4	3,560	0.11%
2022/05/12	2.3	278.34	4	275.63	283.00	-1.7	3,363	-0.05%
2022/05/11	1	247.00	3	255.50	257.50	-2	3,242	-0.06%
2022/05/10	1	246.00	5	248.30	250.00	-4	3,270	-0.12%
2022/05/09	1	241.00	1	235.50	241.00	0	3,308	0.00%
2022/05/06	3	244.67	5.2	244.42	244.00	-2.2	3,311	-0.07%
2022/05/05	1	261.00	1	265.50	261.00	0	3,316	0.00%
2022/05/04	2	256.75	0	0.00	256.00	2	3,295	0.06%
2022/05/03	5.1	263.84	5	263.70	264.50	0.1	3,295	0.00%
2022/04/29	1.1	252.68	2	254.50	251.00	-0.9	3,295	-0.03%
2022/04/28	2	246.75	6	246.83	247.00	-4	3,425	-0.12%
2022/04/27	0	0.00	2	238.00	242.00	-2	3,497	-0.06%
2022/04/26	0	0.00	1	249.00	247.50	-1	3,488	-0.03%
2022/04/25	1	252.00	40	252.63	251.50	-39	3,576	-1.09%
2022/04/22	2	268.50	3	267.83	268.00	-1	3,585	-0.03%
2022/04/20	1	277.50	2.1	273.21	277.50	-1.1	3,613	-0.03%
2022/04/19	3	271.67	1.2	276.91	270.50	1.9	3,630	0.05%
2022/04/18	4	272.75	6	273.83	274.50	-2	3,637	-0.06%
2022/04/15	2	267.50	1.1	269.27	265.00	0.9	3,629	0.02%
2022/04/14	1.1	283.26	0	0.00	281.50	1.1	3,629	0.03%
2022/04/13	0	0.00	2	290.25	289.00	-2	3,683	-0.05%
2022/04/12	4	286.13	5.2	289.54	285.00	-1.2	3,685	-0.03%
2022/04/11	7	288.21	0.2	297.00	285.50	6.8	3,670	0.19%
2022/04/08	1	307.50	1	306.00	307.50	0	3,647	0.00%
2022/04/07	8.1	312.01	0	0.00	306.00	8.1	3,643	0.22%
2022/04/06	2.1	314.54	3	317.67	319.00	-1	3,636	-0.03%
2022/04/01	1	305.89	4	317.88	321.00	-3	3,713	-0.08%
2022/03/31	3	317.00	0	0.00	315.00	3	3,702	0.08%
2022/03/30	6	326.50	6	328.92	322.50	0	3,728	0.00%
2022/03/29	1	318.00	1	320.00	319.50	0	3,778	0.00%
2022/03/28	1	319.50	3	316.83	319.50	-2	3,812	-0.05%
2022/03/25	4	334.13	5	334.00	330.00	-1	3,875	-0.03%
2022/03/24	1	331.50	1	335.00	335.00	0	3,889	0.00%
2022/03/23	4	338.50	2	336.86	335.00	2	3,921	0.05%
2022/03/22	9	338.11	4	337.63	335.50	5	3,911	0.13%
2022/03/21	2	333.00	1	336.50	334.00	1	3,934	0.03%
2022/03/17	4	332.25	5	334.80	335.00	-1	3,950	-0.03%
2022/03/16	3	315.33	6	315.67	315.00	-3	3,908	-0.08%
2022/03/15	7	310.14	6	316.92	304.00	1	3,868	0.03%
2022/03/14	1	333.00	1	335.00	333.00	0	3,819	0.00%
2022/03/11	4	339.25	0	0.00	337.00	4	3,851	0.10%
2022/03/10	2.1	343.92	5	348.00	348.00	-3	3,898	-0.08%
2022/03/09	1	338.00	1	337.16	335.00	0	3,975	0.00%
2022/03/08	1.2	345.69	1	342.06	338.00	0.2	3,974	0.01%
2022/03/07	6.1	345.24	2	357.50	345.50	4.1	3,956	0.10%
2022/03/04	3	371.17	4	369.63	372.50	-1	3,946	-0.03%
2022/03/03	5	377.70	5.1	376.22	374.50	0	4,001	0.00%
2022/03/02	6.2	375.57	2	379.00	377.00	4.2	4,005	0.11%
2022/03/01	2.1	385.37	0	0.00	392.00	2.1	4,088	0.05%
2022/02/25	2	365.00	3	358.33	362.00	-1	4,024	-0.02%
2022/02/24	2.1	357.87	2	354.75	343.50	0.1	4,005	0.00%
2022/02/23	1.3	379.14	1	379.00	377.00	0.3	3,949	0.01%
2022/02/22	5	383.71	1	390.50	376.00	4	3,991	0.10%
2022/02/21	4	396.23	15	396.17	397.00	-11	3,977	-0.28%
2022/02/18	4	387.00	3	387.50	392.00	1	4,015	0.02%
2022/02/17	2	394.25	1	403.50	390.00	1	4,078	0.02%
2022/02/16	1	404.00	1	407.00	401.50	0	4,137	0.00%
2022/02/15	5	401.50	5	393.30	395.00	0	4,200	0.00%
2022/02/14	2	376.29	3	380.33	377.50	-1	4,226	-0.02%
2022/02/11	5.1	391.70	2	393.00	391.00	3.1	4,311	0.07%
2022/02/10	3.2	401.73	3	407.67	396.50	0.2	4,501	0.00%
2022/02/09	1	409.95	2.1	413.21	410.00	-1	4,517	-0.02%
2022/02/08	2	400.25	2	402.75	400.50	0	4,537	0.00%
2022/02/07	4	393.00	4	392.75	394.00	0	4,614	0.00%
2022/01/25	4.1	405.86	24	406.73	396.00	-19.9	4,972	-0.40%
2022/01/24	2.2	402.73	13.1	406.93	410.00	-10.9	5,086	-0.21%
2022/01/21	10.1	421.10	3	421.67	405.00	7.1	5,152	0.14%
2022/01/20	3	445.00	5	443.00	445.00	-2	5,258	-0.04%
2022/01/19	19.1	433.31	1.1	428.82	428.00	18	5,345	0.34%
2022/01/18	9.3	439.55	7	431.14	435.50	2.3	5,508	0.04%
2022/01/17	3	415.17	2	416.00	414.50	1	5,637	0.02%
2022/01/14	2	406.58	3	411.67	411.50	-1	5,954	-0.02%
2022/01/13	2	423.25	1.1	424.36	422.00	0.9	6,140	0.01%
2022/01/12	1.1	421.75	1	424.00	433.00	0.1	6,196	0.00%
2022/01/11	3	435.64	1	431.50	430.00	2	6,247	0.03%
2022/01/10	3	442.83	5	440.30	445.00	-2	6,396	-0.03%
2022/01/07	5	443.40	20	455.00	436.00	-15	6,406	-0.23%
2022/01/06	3.2	454.15	11	457.18	455.00	-7.8	6,392	-0.12%
2022/01/05	2	475.76	1	485.50	476.00	1	6,362	0.02%
2022/01/04	0.1	486.00	0	0.00	481.50	0.1	6,387	0.00%
2021/12/30	1	499.00	0	0.00	499.00	1	6,486	0.02%
2021/12/28	6	514.00	7	517.57	502.00	-1	6,586	-0.02%
2021/12/27	0	0.00	1	498.50	500.00	-1	6,527	-0.02%
2021/12/24	17	503.62	12	497.33	496.00	5	6,566	0.08%
2021/12/23	4	500.25	5	503.00	499.00	-1	6,585	-0.02%
2021/12/22	3	493.83	2	499.50	487.00	1	6,636	0.02%
2021/12/21	2.1	490.40	4	485.50	490.50	-1.9	6,667	-0.03%
2021/12/20	3	475.34	12	472.83	471.00	-9	6,630	-0.14%
2021/12/17	2	484.50	14	483.18	480.50	-12	6,627	-0.18%
2021/12/16	0.1	499.00	0.1	498.00	496.00	0.1	6,603	0.00%
2021/12/15	4	494.50	4.1	490.32	493.00	-0.1	6,624	0.00%
2021/12/14	3.1	481.39	37	494.00	481.00	-33.9	6,610	-0.51%
2021/12/10	1	512.00	16	506.69	513.00	-15	6,655	-0.23%
2021/12/09	2.1	508.51	16	506.44	510.00	-13.9	6,733	-0.21%
2021/12/08	1	521.92	1	512.00	514.00	0	6,765	0.00%
2021/12/07	4	514.75	1	518.00	513.00	3	6,754	0.04%
2021/12/06	34	546.34	22	536.41	530.00	12	6,728	0.18%
2021/12/03	3	529.33	8.3	533.64	546.00	-5.3	6,669	-0.08%
2021/12/02	2	514.50	3	516.67	511.00	-1	6,555	-0.02%
2021/12/01	4	515.75	5	513.00	520.00	-1	6,539	-0.02%
2021/11/30	53.1	521.92	20	510.35	507.00	33.1	6,554	0.51%
2021/11/29	9	498.67	12	497.29	511.00	-3	6,550	-0.05%
2021/11/26	44	498.78	4	495.25	492.00	40	6,532	0.61%
2021/11/25	14	495.33	73	500.35	500.00	-59	6,510	-0.91%
2021/11/24	3	518.00	18	515.28	512.00	-15	6,396	-0.23%
2021/11/23	10	518.00	6	521.50	515.00	4	6,404	0.06%
2021/11/22	4	511.29	35	517.49	512.00	-31	6,408	-0.48%
2021/11/19	9	526.22	71	527.99	520.00	-62	6,369	-0.97%
2021/11/18	5	544.60	3	546.00	537.00	2	6,323	0.03%
2021/11/17	41	533.24	65	535.54	532.00	-24	6,279	-0.38%
2021/11/16	11.3	546.92	30	541.87	539.00	-18.7	6,234	-0.30%
2021/11/15	24.3	562.25	7	557.00	553.00	17.3	6,192	0.28%
2021/11/12	15	557.13	37	551.81	550.00	-22	6,132	-0.36%
2021/11/11	201	551.73	19	543.95	538.00	182	6,053	3.01%	大買/鉅額交易
2021/11/10	60.1	544.18	11	536.36	535.00	49.1	5,973	0.82%
2021/11/09	112	528.94	119.3	563.24	547.00	-7.3	5,878	-0.12%	大買/大賣/
2021/11/08	4.1	517.56	4	514.50	513.00	0.1	5,742	0.00%
2021/11/05	9.1	517.46	42	512.76	510.00	-32.9	5,728	-0.58%
2021/11/04	6	540.33	23	538.74	516.00	-17	5,737	-0.30%
2021/11/03	20.1	534.86	93.3	526.79	540.00	-73.2	5,727	-1.28%
2021/11/02	14	587.57	35	568.17	575.00	-21	5,537	-0.38%
2021/11/01	29	585.62	11.8	582.79	591.00	17.3	5,400	0.32%
2021/10/29	17	539.35	38	540.61	538.00	-21	5,328	-0.39%
2021/10/28	65.5	551.20	16	544.75	544.00	49.5	5,205	0.95%
2021/10/27	177.1	513.93	32	513.84	532.00	145.1	4,986	2.91%	大買/鉅額交易
2021/10/26	16.2	498.57	250	493.56	484.50	-233.9	4,843	-4.83%	大賣/鉅額交易
2021/10/25	55	507.89	14.1	503.04	504.00	40.9	4,700	0.87%
2021/10/22	72.3	463.28	13.1	467.32	485.00	59.2	4,543	1.30%
2021/10/21	71	441.89	13.2	443.98	445.50	57.9	4,271	1.35%
2021/10/20	64	399.74	5	396.70	405.00	59	4,118	1.43%
2021/10/19	9.2	388.42	26	385.92	391.50	-16.9	4,153	-0.41%
2021/10/18	74	386.92	18	381.64	377.50	56	4,151	1.35%
2021/10/06	1	766.00	0	0.00	750.00	1	4,104	0.02%
2021/10/05	4	715.75	4	726.75	736.00	0	4,111	0.00%
2021/10/04	10	755.50	44	736.48	707.00	-34	4,085	-0.83%
2021/10/01	5	742.80	96	742.61	745.00	-91	4,049	-2.25%
2021/09/30	2	752.00	38	743.53	766.00	-36	4,011	-0.90%
2021/09/29	8	764.53	33	771.76	733.00	-25	3,958	-0.63%
2021/09/28	89	799.57	2	802.50	804.00	87	3,923	2.22%
2021/09/27	9	779.78	17	781.94	791.00	-8	3,890	-0.21%
2021/09/24	8	769.00	40	763.15	754.00	-32	3,817	-0.84%
2021/09/23	27	764.22	11	767.09	761.00	16	3,792	0.42%
2021/09/22	10	746.30	7	738.29	737.00	3	3,759	0.08%
2021/09/17	81	739.54	10.1	741.14	758.00	70.9	3,732	1.90%
2021/09/16	18	705.72	15	711.47	718.00	3	3,622	0.08%
2021/09/15	6	686.83	8	687.38	692.00	-2	3,558	-0.06%
2021/09/14	8	682.00	6	682.83	679.00	2	3,558	0.06%
2021/09/13	2	677.00	7	678.00	672.00	-5	3,550	-0.14%
2021/09/10	29	697.10	8	695.50	686.00	21	3,551	0.59%
2021/09/09	10	669.70	4	673.75	680.00	6	3,528	0.17%
2021/09/08	6	676.98	6	673.50	671.00	0	3,512	0.00%
2021/09/07	8	671.75	7.3	668.91	663.00	0.7	3,469	0.02%
2021/09/06	11	672.91	12	670.00	687.00	-1	3,473	-0.03%
2021/09/03	5	636.00	7	639.86	676.00	-2	3,424	-0.06%
2021/09/02	2	627.00	2	616.07	615.00	0	3,410	0.00%
2021/09/01	6	629.83	5	631.00	632.00	1	3,427	0.03%
2021/08/31	2	609.51	2	610.50	612.00	0	3,422	0.00%
2021/08/30	3	613.00	3	612.00	604.00	0	3,431	0.00%
2021/08/27	2	612.50	2	610.50	610.00	0	3,449	0.00%
2021/08/26	6	633.83	5	627.20	620.00	1	3,461	0.03%
2021/08/25	5	612.40	8	615.50	624.00	-3	3,425	-0.09%
2021/08/24	10	603.40	17	605.76	606.00	-7	3,396	-0.21%
2021/08/23	10	613.90	17	617.00	617.00	-7	3,386	-0.21%
2021/08/20	6	592.00	5	590.60	586.00	1	3,370	0.03%
2021/08/19	3	607.67	3	613.00	581.00	0	3,359	0.00%
2021/08/18	7.1	608.64	11	616.36	632.00	-3.9	3,387	-0.12%
2021/08/17	6	596.67	5	608.40	585.00	1	3,426	0.03%
2021/08/16	9	611.33	30	607.67	608.00	-21	3,472	-0.60%
2021/08/13	6	657.67	4	636.25	634.00	2	3,523	0.06%
2021/08/12	14	666.71	6	674.00	664.00	8	3,550	0.23%
2021/08/11	8	673.13	8	671.75	653.00	0	3,633	0.00%
2021/08/10	15	727.00	4	708.00	700.00	11	3,653	0.30%
2021/08/09	39	736.97	3	743.00	719.00	36	3,692	0.97%
2021/08/06	1	745.00	4	744.25	740.00	-3	3,707	-0.08%
2021/08/05	8	741.75	5	744.80	756.00	3	3,775	0.08%
2021/08/04	11	766.18	7.1	752.01	743.00	4	3,898	0.10%
2021/08/03	4.1	778.20	5	787.20	794.00	-1	3,848	-0.02%
2021/08/02	10	768.50	8	769.38	778.00	2	3,836	0.05%
2021/07/30	7	742.84	8	743.00	730.00	-1	3,795	-0.03%
2021/07/29	1	696.00	5	687.80	715.00	-4	3,754	-0.11%
2021/07/28	8	661.75	5	669.20	650.00	3	3,760	0.08%
2021/07/27	9	737.11	6.1	723.02	709.00	2.9	3,771	0.08%
2021/07/26	3.1	724.41	3	723.67	715.00	0.1	3,744	0.00%
2021/07/23	3.1	720.26	3	717.00	713.00	0.1	3,842	0.00%
2021/07/22	6	730.33	4	736.00	723.00	2	3,839	0.05%
2021/07/21	4	727.50	4	735.50	716.00	0	3,835	0.00%
2021/07/20	5	732.20	5.1	733.58	708.00	-0.1	3,804	0.00%
2021/07/19	4	773.75	4	771.75	773.00	0	3,759	0.00%
2021/07/16	3	770.00	3	781.67	754.00	0	3,760	0.00%
2021/07/15	3	768.00	4	753.25	768.00	-1	3,722	-0.03%
2021/07/14	7	717.43	4	722.00	740.00	3	3,656	0.08%
2021/07/13	12	734.42	17	732.29	739.00	-5	3,640	-0.14%
2021/07/12	4	635.00	5.1	625.66	672.00	-1.1	3,544	-0.03%
2021/07/09	2	611.03	2	618.00	611.00	0	3,524	0.00%
2021/07/08	1.1	631.20	1	643.00	630.00	0.1	3,561	0.00%
2021/07/07	2.1	634.47	1	648.00	631.00	1.1	3,607	0.03%
2021/07/06	1.1	640.24	1	638.00	640.00	0.1	3,691	0.00%
2021/07/05	2.2	660.30	2	652.50	660.00	0.2	3,765	0.00%
2021/07/02	6	624.82	5	624.80	632.00	1	3,784	0.03%
2021/07/01	1	622.00	1	625.00	616.00	0	3,814	0.00%
2021/06/30	1	634.00	4	634.25	634.00	-3	3,902	-0.08%
2021/06/29	1	636.00	2	646.50	624.00	-1	3,955	-0.03%
2021/06/28	1	606.00	2	619.50	639.00	-1	4,023	-0.02%
2021/06/25	4	626.25	1	636.00	620.00	3	4,110	0.07%
2021/06/24	3	635.00	2	632.00	632.00	1	4,301	0.02%
2021/06/23	3	641.67	6	638.00	639.00	-3	4,489	-0.07%
2021/06/22	5	631.00	3	643.67	621.00	2	4,534	0.04%
2021/06/21	5	657.40	2	665.00	651.00	3	4,574	0.07%
2021/06/18	2	676.50	2	686.50	671.00	0	4,639	0.00%
2021/06/17	1	673.00	1	660.00	675.00	0	4,711	0.00%
2021/06/16	3	678.00	2	685.00	668.00	1	4,814	0.02%
2021/06/15	4	684.25	7	677.29	694.00	-3	4,953	-0.06%
2021/06/11	5	666.00	3	677.33	658.00	2	5,107	0.04%
2021/06/10	5	663.20	6	668.17	663.00	-1	5,129	-0.02%
2021/06/09	4	662.75	2	661.50	650.00	2	5,196	0.04%
2021/06/08	3	679.67	0	0.00	670.00	3	5,289	0.06%
2021/06/07	3	686.00	5	686.80	695.00	-2	5,344	-0.04%
2021/06/04	2	699.00	1	693.00	691.00	1	5,394	0.02%
2021/06/03	2	697.50	10	707.20	720.00	-8	5,445	-0.15%
2021/06/02	7	705.57	7	695.57	693.00	0	5,515	0.00%
2021/06/01	3	723.33	2	712.00	713.00	1	5,559	0.02%
2021/05/31	1	703.00	3	720.33	716.00	-2	5,591	-0.04%
2021/05/28	5	704.60	2	703.50	695.00	3	5,615	0.05%
2021/05/27	5	687.20	6	690.00	698.00	-1	5,669	-0.02%
2021/05/26	15	701.93	14	694.07	696.00	1	5,707	0.02%
2021/05/25	6	662.67	8	669.75	690.00	-2	5,688	-0.04%
2021/05/24	5	599.80	11	617.09	634.00	-6	5,642	-0.11%
2021/05/21	10	607.80	8	604.63	603.00	2	5,628	0.04%
2021/05/20	4	578.25	4	579.50	588.00	0	5,626	0.00%
2021/05/19	6	570.00	7	571.86	575.00	-1	5,660	-0.02%
2021/05/18	3	537.33	9	549.89	569.00	-6	5,717	-0.10%
2021/05/17	8	535.39	6	537.33	518.00	2	5,778	0.03%
2021/05/14	6.1	598.14	7	597.86	573.00	-0.9	5,769	-0.02%
2021/05/13	5	623.00	4	622.00	592.00	1	5,787	0.02%
2021/05/12	9	606.56	8	615.25	626.00	1	5,816	0.02%
2021/05/11	1	625.00	6	619.33	600.00	-5	5,804	-0.09%
2021/05/10	2	660.00	2	650.50	664.00	0	5,907	0.00%
2021/05/07	6	652.83	5	639.00	656.00	1	6,009	0.02%
2021/05/06	4	611.00	3	613.67	609.00	1	6,149	0.02%
2021/05/05	3	631.67	2	634.00	614.00	1	6,228	0.02%
2021/05/04	8	658.00	5	663.20	639.00	3	6,308	0.05%
2021/05/03	8	719.50	5	722.00	699.00	3	6,363	0.05%
2021/04/29	8.1	787.43	5	783.40	776.00	3.1	6,483	0.05%
2021/04/28	3	749.67	3	752.67	752.00	0	6,534	0.00%
2021/04/27	2	736.00	3	740.00	743.00	-1	6,618	-0.02%
2021/04/26	4	754.75	5	745.00	735.00	-1	6,656	-0.02%
2021/04/23	6	733.00	5	735.80	747.00	1	6,723	0.01%
2021/04/22	6	743.50	7.1	751.17	726.00	-1.1	6,844	-0.02%
2021/04/21	5	716.40	5	717.00	725.00	0	6,931	0.00%
2021/04/20	9	723.67	9	718.00	715.00	0	6,989	0.00%
2021/04/19	6	710.00	7	719.86	721.00	-1	7,033	-0.01%
2021/04/16	5.1	745.76	4	742.75	731.00	1.1	7,048	0.02%
2021/04/15	2	753.50	3	760.67	750.00	-1	7,108	-0.01%
2021/04/14	7	739.57	7	748.86	756.00	0	7,234	0.00%
2021/04/13	10	757.70	9	762.56	736.00	1	7,384	0.01%
2021/04/12	7	786.71	5	771.20	750.00	2	7,378	0.03%
2021/04/09	14	835.36	6	813.17	792.00	8	7,328	0.11%
2021/04/08	5	877.80	5	875.20	880.00	0	7,242	0.00%
2021/04/07	7	877.86	5	878.20	872.00	2	7,215	0.03%
2021/04/06	9	901.56	9	900.56	886.00	0	7,193	0.00%
2021/04/01	14	881.36	7	880.86	879.00	7	7,169	0.10%
2021/03/31	8.1	879.08	5	874.80	870.00	3.1	7,138	0.04%
2021/03/30	4	912.25	4	905.50	905.00	0	7,063	0.00%
2021/03/29	8	866.50	7	880.43	889.00	1	6,964	0.01%
2021/03/26	6	842.83	15	856.00	872.00	-9	6,769	-0.13%
2021/03/25	6	785.83	6	790.67	793.00	0	6,581	0.00%
2021/03/24	5	775.00	5	775.40	777.00	0	6,527	0.00%
2021/03/23	5	774.80	5	771.20	774.00	0	6,484	0.00%
2021/03/22	5	775.20	5	785.80	766.00	0	6,448	0.00%
2021/03/19	12	792.50	11	786.09	780.00	1	6,378	0.02%
2021/03/18	13	855.92	4	826.00	818.00	9	6,278	0.14%
2021/03/17	4	816.25	11.1	828.12	847.00	-7.1	6,144	-0.12%
2021/03/16	6	779.00	6	781.00	770.00	0	5,955	0.00%
2021/03/15	6	787.67	2	778.00	778.00	4	5,936	0.07%
2021/03/12	10	778.39	15	777.27	781.00	-5	5,865	-0.09%
2021/03/11	3	687.67	11	720.73	743.00	-8	5,754	-0.14%
2021/03/10	4	680.00	7	686.14	676.00	-3	5,705	-0.05%
2021/03/09	6	664.00	6	662.00	673.00	0	5,667	0.00%
2021/03/08	12	669.25	11	667.91	654.00	1	5,646	0.02%
2021/03/05	7	627.14	5	638.80	653.00	2	5,621	0.04%
2021/03/04	7	644.29	7	639.14	636.00	0	5,672	0.00%
2021/03/03	8	631.75	8	640.00	648.00	0	5,672	0.00%
2021/03/02	5	664.20	4	674.75	646.00	1	5,630	0.02%
2021/02/26	5	674.40	9	675.00	662.00	-4	5,618	-0.07%
2021/02/25	7	718.13	5	716.60	704.00	2	5,615	0.04%
2021/02/24	7	720.43	3	720.67	707.00	4	5,727	0.07%
2021/02/23	8.1	749.38	3	745.67	742.00	5.1	5,844	0.09%
2021/02/22	6	764.67	6	765.67	760.00	0	5,942	0.00%
2021/02/19	8	760.63	6	755.17	750.00	2	5,908	0.03%
2021/02/18	9	775.11	8	769.25	770.00	1	5,889	0.02%
2021/02/17	3	715.00	15	739.93	747.00	-12	5,819	-0.21%
2021/02/05	3	702.33	2	697.00	686.00	1	5,745	0.02%
2021/02/04	4	690.00	4	689.25	694.00	0	5,759	0.00%
2021/02/03	5	700.80	4	688.50	694.00	1	5,733	0.02%
2021/02/02	10	687.30	8	681.75	698.00	2	5,688	0.04%
2021/02/01	11	658.45	13	654.38	658.00	-2	5,639	-0.04%
2021/01/29	7	695.71	4	682.25	669.00	3	5,574	0.05%
2021/01/28	10	703.50	9	718.78	681.00	1	5,451	0.02%
2021/01/27	4	688.25	2	676.50	724.00	2	5,249	0.04%
2021/01/26	3	698.33	1	693.00	659.00	2	5,115	0.04%
2021/01/25	13	733.08	7	719.14	703.00	6	4,995	0.12%
2021/01/22	7	729.43	10	727.20	750.00	-3	4,872	-0.06%
2021/01/21	6	643.00	10	652.50	682.00	-4	4,712	-0.08%
2021/01/20	3	607.33	4	605.50	620.00	-1	4,559	-0.02%
2021/01/19	4	633.75	3	627.67	625.00	1	4,498	0.02%
2021/01/18	1	629.00	1	629.00	629.00	0	4,433	0.00%
2021/01/15	20.1	632.38	8	619.88	612.00	12.1	4,334	0.28%
2021/01/14	8	621.75	8	630.00	638.00	0	4,174	0.00%
2021/01/13	2	567.50	3	566.67	583.00	-1	4,006	-0.02%
2021/01/12	7	531.86	4	533.50	530.00	3	3,913	0.08%
2021/01/11	2	531.50	6.1	526.10	530.00	-4.1	3,853	-0.11%
2021/01/08	4	505.75	8	503.31	497.50	-4	3,790	-0.11%
2021/01/07	12	492.58	5	479.70	495.00	7	3,705	0.19%
2021/01/06	8.2	468.48	14	465.68	479.50	-5.8	3,575	-0.16%
2021/01/04	0	0.00	2	433.00	432.00	-2	3,375	-0.06%
2020/12/31	7	429.00	0	0.00	425.50	7	3,388	0.21%
2020/12/30	0	0.00	2	429.00	432.00	-2	3,403	-0.06%
2020/12/29	4	419.63	2	423.50	424.00	2	3,400	0.06%
2020/12/28	1	425.61	11	424.64	427.50	-10	3,397	-0.29%
2020/12/25	2	399.00	3	405.67	405.00	-1	3,351	-0.03%
2020/12/24	1	390.00	0	0.00	393.00	1	3,351	0.03%
2020/12/23	3	392.17	5	393.70	399.50	-2	3,389	-0.06%
2020/12/22	5	387.70	2	379.00	379.50	3	3,453	0.09%
2020/12/18	3	402.33	1	410.50	390.50	2	3,574	0.06%
2020/12/17	2	403.50	0	0.00	397.50	2	3,627	0.06%
2020/12/16	1	407.50	5	405.90	407.50	-4	3,731	-0.11%
2020/12/15	4	398.25	15	388.83	389.50	-11	3,794	-0.29%
2020/12/14	2	402.25	2.2	405.41	397.50	-0.2	3,829	0.00%
2020/12/11	4	413.25	1	421.00	409.00	3	3,941	0.08%
2020/12/10	5	418.80	4	419.63	420.00	1	3,969	0.03%
2020/12/09	6	433.92	4	434.25	425.00	2	4,058	0.05%
2020/12/08	3	425.33	3	421.00	430.00	0	4,043	0.00%
2020/12/04	1	418.50	1	411.00	408.00	0	4,049	0.00%
2020/12/03	3	421.50	3	420.50	416.00	0	4,058	0.00%
2020/12/02	3	427.33	3	429.83	429.00	0	4,060	0.00%
2020/12/01	11	441.86	5	449.60	426.00	6	4,052	0.15%
2020/11/30	2	445.25	8	455.06	456.00	-6	4,005	-0.15%
2020/11/27	0	0.00	5	432.50	436.00	-5	3,909	-0.13%
2020/11/26	2	415.25	1	416.00	423.50	1	3,889	0.03%
2020/11/25	6	415.33	5	413.00	412.00	1	3,879	0.03%
2020/11/24	3	432.50	4	429.25	423.00	-1	3,898	-0.03%
2020/11/23	12	443.63	10	444.70	430.50	2	3,863	0.05%
2020/11/20	11.2	409.41	10	420.25	430.00	1.2	3,732	0.03%
2020/11/19	4	391.88	3	396.33	392.50	1	3,611	0.03%
2020/11/18	0	0.00	1	372.00	370.50	-1	3,550	-0.03%
2020/11/17	1	371.00	2	372.25	358.00	-1	3,563	-0.03%
2020/11/16	0.5	373.08	0	0.00	371.50	0.5	3,583	0.01%
2020/11/13	3	348.83	4	346.75	356.50	-1	3,617	-0.03%
2020/11/12	4	356.13	3	357.33	345.00	1	3,616	0.03%
2020/11/11	4	341.50	3	341.67	340.50	1	3,598	0.03%
2020/11/10	6	338.58	5	345.30	331.50	1	3,596	0.03%
2020/11/09	1.1	343.94	1	351.50	358.50	0.1	3,548	0.00%
2020/11/06	0	0.00	1	318.50	326.00	-1	3,483	-0.03%
2020/11/05	1	315.00	6	317.58	315.00	-5	3,456	-0.14%
2020/11/04	1	304.50	4	304.38	310.00	-3	3,451	-0.09%
2020/11/03	1	303.50	0	0.00	303.50	1	3,479	0.03%
2020/11/02	2	301.75	2	300.00	298.50	0	3,539	0.00%
2020/10/30	1	306.50	0	0.00	301.00	1	3,570	0.03%
2020/10/29	2	302.75	2	302.75	310.50	0	3,620	0.00%
2020/10/28	3.1	312.68	0	0.00	304.00	3.1	3,671	0.08%
2020/10/27	2	302.00	5	307.60	314.50	-3	3,754	-0.08%
2020/10/26	2	310.50	0	0.00	303.00	2	3,855	0.05%
2020/10/23	1	315.00	1	316.50	317.00	0	3,915	0.00%
2020/10/22	1	309.50	1	312.00	312.00	0	3,971	0.00%
2020/10/19	3	310.83	3	312.33	317.50	0	4,122	0.00%
2020/10/16	1	317.00	0.4	313.50	310.00	0.6	4,180	0.01%
2020/10/15	2	321.25	2	324.25	323.00	0	4,264	0.00%
2020/10/14	4	329.75	2	335.25	324.00	2	4,365	0.05%
2020/10/13	4	329.00	4	329.00	330.00	0	4,424	0.00%
2020/10/12	4	337.75	4	341.38	331.00	0	4,528	0.00%
2020/10/08	4	342.13	6	347.75	337.50	-2	4,608	-0.04%
2020/10/07	1	339.00	4	337.75	341.00	-3	4,665	-0.06%
2020/10/06	2	335.25	1	344.50	332.00	1	4,726	0.02%
2020/10/05	1	324.50	1	329.00	335.00	0	4,736	0.00%
2020/09/30	1.2	323.16	1	317.00	329.00	0.2	4,711	0.00%
2020/09/29	3	325.50	2	328.50	321.50	1	4,685	0.02%
2020/09/28	2	327.75	1	338.00	327.00	1	4,649	0.02%
2020/09/25	4	344.88	2	344.50	333.50	2	4,594	0.04%
2020/09/24	12	349.54	12	352.17	342.00	0	4,515	0.00%
2020/09/23	6	365.42	4	364.50	360.00	2	4,459	0.04%
2020/09/22	10.4	367.93	6	369.75	357.00	4.4	4,378	0.10%
2020/09/21	2.1	385.53	2	390.25	385.00	0.1	4,312	0.00%
2020/09/18	2.4	365.11	3	362.50	375.00	-0.6	4,200	-0.01%
2020/09/17	4	355.50	3	353.33	354.50	1	4,108	0.02%
2020/09/16	3	356.33	4	353.88	354.00	-1	4,166	-0.02%
2020/09/15	5	349.50	7	347.79	342.50	-2	4,139	-0.05%
2020/09/14	6	339.17	3	341.83	352.00	3	4,083	0.07%
2020/09/11	2	318.25	4	321.38	326.00	-2	3,975	-0.05%
2020/09/10	2	322.25	0	0.00	315.00	2	3,934	0.05%
2020/09/09	1	308.00	6	311.92	325.00	-5	3,892	-0.13%
2020/09/08	2	315.25	3	320.17	317.00	-1	3,867	-0.03%
2020/09/07	4	321.63	0	0.00	312.00	4	3,822	0.10%
2020/09/04	3	314.83	3	318.50	323.50	0	3,791	0.00%
2020/09/03	2	316.50	7	318.36	316.00	-5	3,744	-0.13%
2020/09/02	6	320.42	7	323.36	314.00	-1	3,715	-0.03%
2020/09/01	0	0.00	1	327.50	320.00	-1	3,701	-0.03%
2020/08/31	1	317.00	1	319.50	316.00	0	3,770	0.00%
2020/08/28	2	318.00	4	322.38	324.50	-2	3,975	-0.05%
2020/08/27	2	318.75	1	317.50	308.00	1	4,101	0.02%
2020/08/26	3	322.67	1	323.00	321.50	2	4,095	0.05%
2020/08/25	2	327.25	5	331.00	329.50	-3	4,121	-0.07%
2020/08/24	7	336.29	4	341.50	336.00	3	4,121	0.07%
2020/08/21	3	312.50	11	314.82	326.00	-8	4,064	-0.20%
2020/08/20	2	305.25	1	302.00	296.50	1	4,046	0.02%
2020/08/19	7	327.43	7	322.79	327.50	0	3,998	0.00%
2020/08/18	5	338.50	0	0.00	332.00	5	3,930	0.13%
2020/08/17	4	386.38	5	371.40	368.50	-1	3,923	-0.03%
2020/08/14	7	380.93	5	382.00	396.00	2	3,926	0.05%
2020/08/13	2	387.50	2	389.50	390.00	0	3,901	0.00%
2020/08/12	5	399.60	6	394.67	385.50	-1	3,925	-0.03%
2020/08/11	7	418.29	4	421.88	392.00	3	3,918	0.08%
2020/08/10	7	444.43	9	442.78	436.50	-2	3,890	-0.05%
2020/08/07	7	451.07	5	459.90	442.50	2	3,908	0.05%
2020/08/06	2	450.25	2	458.75	452.50	0	3,889	0.00%
2020/08/05	3	443.00	4	447.88	451.00	-1	3,848	-0.03%
2020/08/04	5	443.20	4	446.88	436.50	1	3,860	0.03%
2020/08/03	10	448.20	3	448.00	434.00	7	3,870	0.18%
2020/07/31	8	444.89	8	449.13	444.50	0	3,846	0.00%
2020/07/30	6	438.17	6	442.17	436.50	0	3,767	0.00%
2020/07/29	4.6	388.50	5	376.20	410.50	-0.4	3,650	-0.01%
2020/07/28	2	390.25	7	383.14	373.50	-5	3,960	-0.13%
2020/07/24	1	412.00	0	0.00	405.00	1	4,314	0.02%
2020/07/23	5	429.60	4	428.88	421.50	1	4,535	0.02%
2020/07/22	7	421.00	9	420.83	426.50	-2	4,728	-0.04%
2020/07/21	10	405.50	14	409.86	409.00	-4	4,850	-0.08%
2020/07/20	17	369.85	26	376.19	383.00	-9	4,981	-0.18%
2020/07/17	6	383.92	1	397.00	372.50	5	5,000	0.10%
2020/07/16	4	397.00	4	395.88	413.50	0	4,993	0.00%
2020/07/15	6	422.75	2	399.25	394.50	4	4,923	0.08%
2020/07/14	6	491.75	1	468.00	436.50	5	4,931	0.10%
2020/07/13	6	462.83	6	465.42	485.00	0	4,890	0.00%
2020/07/10	3	449.83	0	0.00	441.00	3	4,899	0.06%
2020/07/03	3	495.50	2	492.50	507.00	1	5,240	0.02%
2020/06/30	2	404.50	0	0.00	404.50	2	5,367	0.04%
2020/06/29	5	468.70	5	455.00	449.00	0	5,387	0.00%
2020/06/24	1	498.00	0	0.00	498.50	1	5,415	0.02%
2020/06/23	7	446.36	9	451.67	453.50	-2	5,529	-0.04%
2020/06/22	5	392.40	4	406.13	412.50	1	5,502	0.02%
2020/06/19	2	359.00	0	0.00	375.00	2	5,484	0.04%
2020/06/18	7	333.71	0	0.00	341.00	7	5,510	0.13%
2020/06/17	0	0.00	2	322.50	328.00	-2	5,531	-0.04%
2020/06/16	1	310.00	2	303.75	308.00	-1	5,611	-0.02%
2020/06/15	1	310.00	0	0.00	303.00	1	5,644	0.02%
2020/06/12	1	298.00	0	0.00	298.00	1	5,710	0.02%
2020/06/11	0	0.00	5	300.00	280.00	-5	5,791	-0.09%
2020/06/09	5	287.00	3	283.83	284.00	2	5,953	0.03%
2020/06/08	0	0.00	3	283.00	283.00	-3	6,057	-0.05%
2020/06/05	15	276.33	7	273.50	271.50	8	6,129	0.13%
2020/06/04	15	285.37	15	287.63	286.50	0	6,105	0.00%
2020/06/03	9	261.56	16	267.78	273.50	-7	5,949	-0.12%
2020/06/02	0	0.00	3	246.83	249.00	-3	5,800	-0.05%
2020/06/01	0	0.00	12	222.54	226.50	-12	5,834	-0.21%
2020/05/29	7	208.00	1	209.00	206.00	6	5,830	0.10%
2020/05/28	4	207.25	9	209.22	215.00	-5	5,847	-0.09%
2020/05/27	7	208.14	9	209.44	205.50	-2	5,907	-0.03%
2020/05/26	6	212.50	3	214.50	207.00	3	5,975	0.05%
2020/05/25	7	210.07	11	211.73	214.00	-4	6,207	-0.06%
2020/05/22	6	213.25	5	216.60	207.00	1	6,265	0.02%
2020/05/21	5	211.20	2	213.25	215.00	3	6,264	0.05%
2020/05/20	8	217.75	6	219.42	216.50	2	6,313	0.03%
2020/05/19	7	220.21	6	223.92	216.00	1	6,431	0.02%
2020/05/18	6	231.42	4	229.75	223.00	2	6,386	0.03%
2020/05/15	3	230.33	3	234.83	238.00	0	6,413	0.00%
2020/05/14	4	225.00	2	221.25	226.00	2	6,430	0.03%
2020/05/13	6	214.25	9	214.78	219.50	-3	6,444	-0.05%
2020/05/12	5	207.80	5	212.00	212.00	0	6,472	0.00%
2020/05/11	3	199.17	2	200.00	207.50	1	6,477	0.02%
2020/05/08	5	213.90	4	234.25	197.00	1	6,490	0.02%
2020/05/07	2	205.00	8	210.81	218.50	-6	6,493	-0.09%
2020/05/06	1	194.50	4	199.38	199.00	-3	6,513	-0.05%
2020/05/05	6	198.33	0	0.00	194.00	6	6,543	0.09%
2020/05/04	24	202.06	21	202.90	195.00	3	6,577	0.05%
2020/04/30	12	185.92	15	188.37	195.00	-3	6,222	-0.05%
2020/04/29	16	171.47	16	172.44	177.50	0	6,001	0.00%
2020/04/28	14	167.89	11	166.27	167.50	3	5,858	0.05%
2020/04/27	14	151.25	13	153.88	159.50	1	5,622	0.02%
2020/04/24	11	141.64	29	140.47	145.00	-18	5,461	-0.33%
2020/04/23	30	132.63	10	131.80	134.00	20	5,351	0.37%
2020/04/22	8	122.81	15	123.63	129.50	-7	5,160	-0.14%
2020/04/21	12	121.17	5	122.80	118.00	7	5,121	0.14%
2020/04/20	5	123.10	5	123.60	124.00	0	5,082	0.00%
2020/04/17	9	124.67	12	125.04	126.00	-3	5,033	-0.06%
2020/04/16	2	121.25	2	121.50	121.50	0	4,954	0.00%
2020/04/15	7	119.07	3	118.50	116.00	4	4,911	0.08%
2020/04/14	6	111.08	1	114.00	114.00	5	4,824	0.10%
2020/04/13	1	100.50	9	102.54	104.00	-8	4,782	-0.17%
2020/04/10	9	99.66	5	102.00	97.70	4	4,690	0.09%
2020/04/09	5	100.90	12	101.24	97.50	-7	4,661	-0.15%
2020/04/08	13	96.57	7	96.23	101.50	6	4,632	0.13%
2020/04/07	6	94.30	4	94.90	92.60	2	4,535	0.04%
2020/04/06	4	87.58	8	89.05	93.00	-4	4,479	-0.09%
2020/04/01	0	0.00	4	86.68	87.80	-4	4,448	-0.09%
2020/03/31	1	88.30	1	88.60	87.50	0	4,429	0.00%
2020/03/30	2	84.15	1	84.50	86.20	1	4,410	0.02%
2020/03/27	9	93.98	7	95.21	87.50	2	4,383	0.05%
2020/03/26	6	90.92	6	94.25	95.50	0	4,267	0.00%
2020/03/25	9	91.72	8	91.85	87.00	1	4,228	0.02%
2020/03/24	0	0.00	1	85.80	85.80	-1	4,153	-0.02%
2020/03/23	3	75.93	3	76.93	78.00	0	4,131	0.00%
2020/03/20	7	77.61	25	78.37	81.60	-18	4,129	-0.44%
2020/03/19	3	77.70	2	77.45	74.20	1	4,055	0.02%
2020/03/18	18	85.08	15	86.35	82.40	3	4,028	0.07%
2020/03/17	8	89.69	5	92.20	83.10	3	3,969	0.08%
2020/03/16	6	100.83	1	101.50	90.10	5	3,909	0.13%
2020/03/13	12	96.83	7	97.30	98.20	5	3,824	0.13%
2020/03/12	16	111.59	17	111.82	107.00	-1	3,756	-0.03%
2020/03/11	14	126.93	1	125.00	118.00	13	3,677	0.35%
2020/03/10	4	127.00	15	128.60	131.00	-11	3,706	-0.30%
2020/03/09	12	128.08	3	129.00	124.50	9	3,694	0.24%
2020/03/06	1	135.50	1	136.50	136.00	0	3,655	0.00%
2020/03/05	1	128.50	11.1	134.19	135.00	-10.1	3,624	-0.28%
2020/03/04	10	129.50	6	132.00	126.50	4	3,567	0.11%
2020/03/03	7	132.21	13	133.27	133.00	-6	3,506	-0.17%
2020/03/02	10	128.30	12	127.46	128.00	-2	3,423	-0.06%
2020/02/27	3	136.00	0	0.00	126.50	3	3,322	0.09%
2020/02/26	23	137.37	14	139.25	137.50	9	3,207	0.28%
2020/02/25	8	130.13	6	127.42	138.00	2	2,929	0.07%
2020/02/24	4	122.63	7	122.64	125.50	-3	2,808	-0.11%
2020/02/21	6	127.75	2	129.25	126.50	4	2,754	0.15%
2020/02/20	5	117.80	4	120.13	123.00	1	2,624	0.04%
2020/02/19	4	116.88	3	116.17	116.00	1	2,460	0.04%
2020/02/18	2	116.50	4	117.38	115.00	-2	2,434	-0.08%
2020/02/17	9	115.00	3	115.17	115.50	6	2,364	0.25%
2020/02/14	1	111.50	10	110.45	115.50	-9	2,307	-0.39%
2020/02/13	6	105.92	6	108.33	105.50	0	2,239	0.00%
2020/02/12	1	102.50	0	0.00	104.00	1	2,185	0.05%
2020/02/11	6	104.08	1	104.50	103.00	5	2,146	0.23%
2020/02/10	5	101.10	1	100.50	100.50	4	2,069	0.19%
2020/02/07	7	113.71	1	112.00	111.50	6	1,983	0.30%
2020/02/06	3	119.17	3	120.50	123.50	0	1,907	0.00%
2020/02/05	3	115.17	9	117.56	118.50	-6	1,842	-0.33%
2020/02/04	3	110.67	1	112.00	111.50	2	1,758	0.11%
2020/02/03	3	105.50	3	106.00	111.50	0	1,721	0.00%
2020/01/31	2	109.25	2	103.75	109.00	0	1,672	0.00%
2020/01/30	4	110.63	1	113.00	110.00	3	1,596	0.19%
2020/01/20	2	118.50	2	120.50	122.00	0	1,545	0.00%
2020/01/17	2	116.75	2	115.75	118.50	0	1,446	0.00%
2020/01/16	0	0.00	3	101.83	108.00	-3	1,328	-0.23%
2020/01/15	7	99.06	4	100.25	98.50	3	1,270	0.24%
2020/01/14	1	95.50	0	0.00	98.70	1	1,158	0.09%
2020/01/10	3	87.90	3	89.33	89.00	0	1,090	0.00%
2020/01/09	2	87.35	2	87.80	92.00	0	1,044	0.00%
2020/01/08	1	86.30	1	86.80	87.00	0	1,002	0.00%
2020/01/03	1	85.80	0	0.00	85.80	1	942	0.11%
2020/01/02	4	87.80	3	90.10	87.80	1	918	0.11%
2019/12/31	0	0.00	10	86.70	87.10	-10	865	-1.16%
2019/12/30	8	87.83	0	0.00	87.90	8	853	0.94%
2019/12/26	1	86.00	0	0.00	87.00	1	807	0.12%
2019/12/25	2	87.25	0	0.00	87.20	2	794	0.25%
2019/12/23	0	0.00	3	82.00	82.00	-3	747	-0.40%
2019/12/13	2	83.00	2	84.30	82.90	0	617	0.00%
2019/12/05	9	74.39	15	74.02	75.10	-6	469	-1.28%
2019/12/04	10	67.91	9	68.09	68.30	1	351	0.28%
2019/12/03	0	0.00	25	61.96	64.20	-25	263	-9.48%
2019/12/02	5	58.40	9	55.67	58.40	-4	206	-1.94%
2019/11/29	10	52.90	4	53.10	53.10	6	164	3.64%
2019/11/28	0	0.00	1	47.40	48.35	-1	142	-0.70%
2019/10/18	1	48.40	0	0.00	48.40	1	151	0.66%
2019/10/03	0	0.00	1	47.70	47.65	-1	136	-0.73%
2019/09/25	1	46.30	0	0.00	45.50	1	129	0.77%
2019/09/24	1	47.85	2	48.28	47.00	-1	125	-0.79%
2019/08/20	1	43.90	0	0.00	43.00	1	86	1.16%
2019/03/26	0	0.00	6	44.70	44.65	-6	277	-2.16%
2019/02/22	0	0.00	1	48.50	48.20	-1	282	-0.35%
2019/02/21	1	48.35	0	0.00	48.40	1	282	0.35%
2019/02/15	1	47.50	1	49.20	47.50	0	282	0.00%
2019/02/14	2	50.60	0	0.00	50.50	2	272	0.73%
2019/02/13	0	0.00	1	51.70	51.00	-1	268	-0.37%
2019/01/24	0	0.00	3	50.60	50.10	-3	257	-1.17%
2019/01/22	1	51.10	0	0.00	50.60	1	257	0.39%
2019/01/21	9	51.71	3	51.87	52.20	6	247	2.43%
2019/01/18	2	50.60	0	0.00	49.50	2	229	0.87%
2019/01/17	1	46.00	0	0.00	49.50	1	188	0.53%
2019/01/16	0	0.00	1	44.50	45.00	-1	179	-0.56%
2018/12/28	1	42.65	0	0.00	43.00	1	220	0.45%
2018/11/22	5	47.00	0	0.00	45.80	5	273	1.83%
2018/11/06	1	42.30	0	0.00	41.25	1	312	0.32%
2018/10/31	0	0.00	1	44.50	44.80	-1	296	-0.34%
2018/10/22	0	0.00	1	42.30	43.55	-1	269	-0.37%
2018/10/12	10	42.75	0	0.00	43.95	10	244	4.08%
2018/10/08	1	48.50	1	50.90	49.00	0	227	0.00%
2018/10/05	0	0.00	0	53.80	48.65	0	220	-0.02%
2018/10/02	1	55.70	1	56.10	55.30	0	201	0.00%
2018/09/28	1	55.10	3	55.50	54.00	-2	201	-0.99%
2018/09/27	8	57.61	0	0.00	56.40	8	201	3.96%
2018/09/26	3	57.80	0	0.00	58.00	3	200	1.50%
2018/09/07	1	62.50	0	0.00	61.10	1	184	0.54%
2018/09/05	1	67.00	0	0.00	66.00	1	183	0.54%
2018/08/23	1	69.00	0	0.00	68.60	1	209	0.48%
2018/08/22	2	68.55	2	69.15	69.20	0	215	0.00%
2018/08/21	1	68.00	2	68.20	67.60	-1	222	-0.45%
2018/08/17	5	69.34	5	68.56	68.00	0	212	0.00%
2018/08/16	0	0.00	3	69.50	68.90	-3	208	-1.44%
2018/07/19	3	87.20	0	0.00	86.00	3	366	0.82%
2018/06/14	0	0.00	2	89.50	89.90	-2	894	-0.22%
2018/06/13	2	90.00	0	0.00	89.50	2	1,005	0.20%
2018/06/11	0	0.00	2	87.90	88.00	-2	1,135	-0.18%
2018/06/07	1	89.80	1	89.10	89.10	0	1,190	0.00%
2018/06/06	0	0.00	1	88.50	88.50	-1	1,213	-0.08%
2018/06/01	2	90.25	2	90.80	90.30	0	1,401	0.00%
2018/05/08	0	0.00	2	80.30	80.10	-2	1,567	-0.13%
2018/05/07	3	80.00	0	0.00	79.60	3	1,565	0.19%
2018/05/02	1	82.70	1	80.80	80.50	0	1,563	0.00%
2018/04/30	1	81.80	1	81.10	80.50	0	1,564	0.00%
2018/04/26	0	0.00	15	80.72	79.00	-15	1,562	-0.96%
2018/04/23	1	84.50	0	0.00	84.70	1	1,538	0.06%
2018/04/20	0	0.00	3	87.00	85.00	-3	1,534	-0.20%
2018/04/17	1	91.30	1	90.10	90.00	0	1,518	0.00%
2018/04/16	0	0.00	1	90.90	88.00	-1	1,494	-0.07%
2018/04/13	0	0.00	1	90.80	90.90	-1	1,485	-0.07%
2018/04/11	3	93.83	7	92.96	93.10	-4	1,512	-0.26%
2018/04/10	1	97.70	2	99.10	97.20	-1	1,507	-0.07%
2018/04/09	1	98.10	0	0.00	98.00	1	1,507	0.07%
2018/04/02	1	104.00	0	0.00	104.00	1	1,527	0.07%
2018/03/31	1	101.50	1	101.00	100.50	0	1,528	0.00%
2018/03/29	2	104.75	1	102.50	106.00	1	1,547	0.06%
2018/03/26	4	98.95	1	101.00	102.50	3	1,626	0.18%
2018/03/23	3	97.13	10	100.24	97.80	-7	1,592	-0.44%
2018/03/22	4	110.88	6	107.17	105.00	-2	1,547	-0.13%
2018/03/21	3	118.17	3	119.67	116.50	0	1,499	0.00%
2018/03/20	5	121.60	1	117.50	117.00	4	1,455	0.27%
2018/03/19	2	115.50	9	118.72	118.00	-7	1,420	-0.49%
2018/03/16	4	112.75	5	113.90	117.50	-1	1,322	-0.08%
2018/03/15	0	0.00	1	108.50	107.00	-1	1,255	-0.08%
2018/03/14	0	0.00	1	103.00	102.00	-1	1,223	-0.08%
2018/03/12	2	101.00	0	0.00	101.50	2	1,192	0.17%
2018/03/09	3	106.33	2	107.00	101.50	1	1,174	0.09%
2018/03/08	3	105.00	0	0.00	108.50	3	1,083	0.28%
2018/03/07	3	100.73	14	99.04	99.00	-11	1,046	-1.05%
2018/03/06	7	99.41	9	94.61	101.50	-2	995	-0.20%
2018/02/26	0	0.00	2	96.00	96.00	-2	903	-0.22%
2018/02/08	5	83.08	0	0.00	82.50	5	851	0.59%
2018/02/07	0	0.00	1	86.20	85.20	-1	842	-0.12%
2018/02/06	2	85.40	2	85.60	84.50	0	838	0.00%
2018/02/05	2	89.60	0	0.00	90.40	2	825	0.24%
2018/02/02	8	95.10	9	95.71	93.40	-1	815	-0.12%
2018/02/01	1	92.10	0	0.00	97.00	1	796	0.13%
2018/01/31	1	88.50	0	0.00	88.20	1	735	0.14%
2018/01/23	2	90.10	0	0.00	90.00	2	734	0.27%
2018/01/17	0	0.00	7	89.47	90.00	-7	732	-0.96%
2018/01/12	1	89.80	0	0.00	89.00	1	749	0.13%
2018/01/11	2	90.35	0	0.00	89.80	2	751	0.27%
2018/01/10	0	0.00	2	90.10	90.00	-2	755	-0.26%
2018/01/08	2	90.30	0	0.00	91.50	2	754	0.27%
2018/01/05	1	94.00	0	0.00	93.80	1	724	0.14%
2018/01/04	0	0.00	5	94.70	96.10	-5	713	-0.70%
2018/01/02	0	0.00	5	93.00	92.70	-5	719	-0.70%