愛普* (6531)-元大-雙和券商分點個股進出

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

愛普*

(6531)

可現股當沖

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

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	376.50	3	373.15	371.00	-1	3,896	-0.03%
2024/04/25	0	357.33	0	0.00	354.00	0	3,937	0.00%
2024/04/24	4	360.13	1	362.01	365.50	3	4,013	0.07%
2024/04/23	0	349.00	0	0.00	354.00	0	4,086	0.00%
2024/04/22	0	348.00	0	0.00	345.00	0	4,172	0.00%
2024/04/19	2.3	364.18	3	369.33	360.50	-0.7	4,317	-0.02%
2024/04/18	1	384.00	0	0.00	383.00	1	4,479	0.02%
2024/04/17	0.1	380.50	0	0.00	383.00	0.1	4,559	0.00%
2024/04/16	2.1	386.53	3	387.00	384.00	-0.9	4,578	-0.02%
2024/04/15	1	383.00	1	385.49	376.50	0	4,570	0.00%
2024/04/12	3	393.83	0	0.00	388.00	3	4,622	0.07%
2024/04/11	1	390.14	1	394.00	395.00	0	4,776	0.00%
2024/04/09	1	395.00	2	399.75	395.00	-1	4,875	-0.02%
2024/04/08	0	0.00	1.1	402.62	402.00	-1.1	4,896	-0.02%
2024/04/03	0	410.00	1	410.00	412.00	-1	4,898	-0.02%
2024/04/02	2.2	411.67	0	0.00	408.00	2.2	4,923	0.05%
2024/04/01	1.2	407.84	1	412.00	408.00	0.2	4,955	0.00%
2024/03/29	1	396.00	1	401.52	401.50	0	4,973	0.00%
2024/03/28	0	392.00	0	392.00	388.00	0	4,987	0.00%
2024/03/27	0	0.00	1	398.89	392.00	-1	5,034	-0.02%
2024/03/26	0	404.40	0	0.00	394.00	0	5,043	0.00%
2024/03/25	1.1	409.19	2	409.75	405.00	-0.9	5,038	-0.02%
2024/03/22	1	408.99	1	411.50	405.00	0	5,059	0.00%
2024/03/21	0	0.00	0	404.25	405.50	0	5,066	0.00%
2024/03/20	0	397.75	1	397.00	395.00	-1	5,142	-0.02%
2024/03/19	2	405.26	1	410.00	402.50	1	5,223	0.02%
2024/03/18	2.3	407.35	0	0.00	407.00	2.3	5,232	0.04%
2024/03/15	1	406.00	1	405.00	406.00	0	5,327	0.00%
2024/03/14	1	417.50	1	404.50	404.50	0	5,365	0.00%
2024/03/13	2	417.21	1	429.00	405.00	1	5,337	0.02%
2024/03/11	2	440.76	1	440.00	443.00	1	5,379	0.02%
2024/03/08	13	434.12	2	429.25	431.00	11	5,373	0.20%
2024/03/07	2.3	438.82	2	438.75	435.00	0.3	5,403	0.01%
2024/03/06	7	471.62	4.2	463.57	450.00	2.9	5,385	0.05%
2024/03/05	3	485.17	2	488.00	490.00	1	5,289	0.02%
2024/03/04	3	494.82	8.1	493.45	491.50	-5.1	5,354	-0.10%
2024/03/01	2.2	480.94	0	0.00	477.50	2.2	5,262	0.04%
2024/02/29	0	0.00	2.3	449.43	455.00	-2.3	5,158	-0.04%
2024/02/27	2	437.50	0	439.00	438.00	2	5,104	0.04%
2024/02/23	3	442.83	3	441.83	439.50	0	5,116	0.00%
2024/02/22	4	451.00	8.2	453.56	450.00	-4.2	5,122	-0.08%
2024/02/21	1	470.50	0	0.00	464.00	1	5,064	0.02%
2024/02/20	3	479.83	3	473.33	470.50	0	5,206	0.00%
2024/02/19	0	472.50	0	472.00	470.00	0	5,224	0.00%
2024/02/16	2	480.00	2	484.27	480.00	0	5,375	0.00%
2024/02/15	4	483.23	2	482.75	483.50	2	5,427	0.04%
2024/02/05	5	508.18	1	506.00	497.00	4	5,456	0.07%
2024/02/02	3	523.33	3.2	525.19	518.00	-0.2	5,458	0.00%
2024/02/01	0	515.00	0	518.00	517.00	0	5,464	0.00%
2024/01/31	1	532.00	1	523.00	523.00	0	5,549	0.00%
2024/01/30	3	526.00	6	523.34	523.00	-3	5,604	-0.05%
2024/01/29	8	504.52	8.4	504.29	519.00	-0.4	5,712	-0.01%
2024/01/26	3	495.83	2	493.00	490.50	1	5,994	0.02%
2024/01/25	2	494.75	5	498.10	494.00	-3	6,221	-0.05%
2024/01/24	2.6	501.31	2.1	499.03	498.00	0.5	6,216	0.01%
2024/01/23	21.7	525.22	21.1	522.93	520.00	0.6	6,214	0.01%
2024/01/22	2	529.00	3.3	529.09	526.00	-1.3	6,250	-0.02%
2024/01/19	5	522.80	5	523.80	519.00	0	6,245	0.00%
2024/01/18	8	530.49	4.1	516.54	516.00	4	6,244	0.06%
2024/01/17	3.2	532.50	2	533.00	534.00	1.2	6,280	0.02%
2024/01/16	14.5	540.26	13	544.00	544.00	1.5	6,243	0.02%
2024/01/15	7.1	530.21	6	538.50	539.00	1.1	6,189	0.02%
2024/01/12	8.2	517.50	11	520.09	514.00	-2.8	6,097	-0.05%
2024/01/11	11.1	497.27	14	496.14	497.50	-3	5,954	-0.05%
2024/01/10	3	488.17	4	489.50	489.00	-1	5,980	-0.02%
2024/01/09	3	487.67	2	488.75	485.00	1	6,081	0.02%
2024/01/08	5	487.90	3	486.00	484.50	2	6,191	0.03%
2024/01/05	3	486.17	7	492.29	498.00	-4	6,207	-0.06%
2024/01/04	1	465.00	0	0.00	467.00	1	6,150	0.02%
2024/01/03	12	468.17	14	471.00	472.00	-2	6,226	-0.03%
2024/01/02	1	472.93	1.1	463.27	459.50	-0.1	6,177	0.00%
2023/12/29	0	0.00	1	470.49	469.00	-1	6,217	-0.02%
2023/12/28	6.1	470.29	2	466.25	465.50	4.1	6,290	0.07%
2023/12/27	2	468.00	4	470.00	472.00	-2	6,397	-0.03%
2023/12/26	2	460.00	1	461.50	462.00	1	6,452	0.02%
2023/12/25	2	460.50	1	457.00	456.50	1	6,524	0.02%
2023/12/22	0	0.00	2.1	454.38	457.50	-2.1	6,603	-0.03%
2023/12/20	14	443.54	14	439.96	439.00	0	6,967	0.00%
2023/12/18	2	456.00	1	457.00	449.50	1	7,374	0.01%
2023/12/15	3	465.17	3	460.00	452.50	0	7,559	0.00%
2023/12/14	8	457.00	7	459.29	460.50	1	7,734	0.01%
2023/12/12	22	448.61	25.3	445.56	443.50	-3.3	8,084	-0.04%
2023/12/11	2.1	435.10	1	431.50	430.00	1.1	8,065	0.01%
2023/12/08	1	439.24	2	445.25	440.50	-1	8,053	-0.01%
2023/12/07	0	0.00	0.3	425.50	436.00	-0.3	8,039	0.00%
2023/12/06	4.2	440.99	0.6	450.43	436.50	3.6	8,040	0.04%
2023/12/05	5	449.80	0	0.00	452.00	5	8,017	0.06%
2023/12/04	3	471.17	3.1	465.88	460.00	-0.1	8,050	0.00%
2023/12/01	1	467.50	3.1	468.61	469.00	-2.1	8,097	-0.03%
2023/11/30	4.2	469.40	6	468.17	468.00	-1.8	8,371	-0.02%
2023/11/29	22	454.49	27	460.52	471.00	-5	8,353	-0.06%
2023/11/28	3	442.17	5	442.37	444.50	-2	8,260	-0.02%
2023/11/27	1	432.50	2	437.00	430.50	-1	8,247	-0.01%
2023/11/24	0	444.00	0	0.00	447.00	0	8,267	0.00%
2023/11/22	4	454.25	2.5	453.49	452.50	1.5	8,260	0.02%
2023/11/21	5	452.30	3.1	450.74	447.50	1.9	8,236	0.02%
2023/11/20	3.2	454.43	3	454.00	449.50	0.2	8,221	0.00%
2023/11/17	7	449.21	4	451.88	456.00	3	8,215	0.04%
2023/11/16	2.1	439.12	0.5	435.50	435.00	1.6	8,146	0.02%
2023/11/15	3	449.50	9	450.11	444.00	-6	8,111	-0.07%
2023/11/14	3	423.50	3.1	430.05	432.50	-0.1	7,988	0.00%
2023/11/13	1.1	419.55	3.1	419.87	422.00	-2	7,990	-0.02%
2023/11/10	1	409.94	2.6	407.46	409.50	-1.6	7,913	-0.02%
2023/11/09	1.5	413.67	2	409.50	410.00	-0.5	7,901	-0.01%
2023/11/08	3.1	420.63	4	411.00	411.00	-0.9	7,892	-0.01%
2023/11/07	14.2	418.93	12.3	419.79	420.00	1.8	7,807	0.02%
2023/11/06	6.3	409.76	7.1	412.03	416.00	-0.8	7,822	-0.01%
2023/11/03	26.1	402.17	34	394.59	410.00	-7.9	7,733	-0.10%
2023/11/02	6	377.25	9	387.17	397.50	-3	7,425	-0.04%
2023/10/31	6	375.50	8	371.31	357.00	-2	7,338	-0.03%
2023/10/30	15	374.37	16	364.66	375.50	-1	7,436	-0.01%
2023/10/27	4	365.38	2	365.25	361.50	2	7,542	0.03%
2023/10/26	14	369.75	13	374.50	368.00	1	7,878	0.01%
2023/10/25	5.1	382.67	6	382.17	382.50	-0.9	8,188	-0.01%
2023/10/24	5	366.90	4	366.63	368.50	1	8,301	0.01%
2023/10/23	1	376.50	1	370.00	366.00	0	8,311	0.00%
2023/10/20	2	370.00	2	375.75	377.50	0	8,316	0.00%
2023/10/19	16	373.63	17	368.74	374.50	-1	8,260	-0.01%
2023/10/18	7	375.43	5	372.90	370.00	2	8,229	0.02%
2023/10/17	5	382.20	7.1	382.32	383.00	-2.1	8,177	-0.03%
2023/10/16	3	376.17	1	371.50	372.50	2	8,093	0.02%
2023/10/13	3	387.67	4	387.88	390.00	-1	7,975	-0.01%
2023/10/12	1	385.50	1	387.00	389.50	0	7,929	0.00%
2023/10/11	6.5	385.04	5	386.10	372.00	1.5	7,905	0.02%
2023/10/06	2.1	380.52	3.4	381.88	379.00	-1.4	7,881	-0.02%
2023/10/05	14	390.29	16	384.59	383.50	-2	7,902	-0.03%
2023/10/04	5	383.20	11	380.50	386.00	-6	7,885	-0.08%
2023/10/03	18.7	397.68	17	387.79	387.50	1.7	7,826	0.02%
2023/10/02	4.1	394.30	5	399.30	396.00	-0.9	7,716	-0.01%
2023/09/28	10	388.85	13	387.69	383.00	-3	7,663	-0.04%
2023/09/27	11	385.91	15	387.93	392.00	-4	7,630	-0.05%
2023/09/26	43.2	396.37	38.2	390.58	385.50	5	7,582	0.07%
2023/09/25	26	389.77	26	392.98	395.50	0	7,406	0.00%
2023/09/22	29.1	378.15	26.1	378.19	386.00	3	7,204	0.04%
2023/09/21	28.1	374.89	32.4	379.02	382.00	-4.3	7,053	-0.06%
2023/09/20	8	370.51	8.2	371.78	373.50	-0.1	6,807	0.00%
2023/09/19	19	375.50	18	368.22	360.50	1	6,628	0.02%
2023/09/18	24.1	371.71	25.2	373.05	371.50	-1.2	6,398	-0.02%
2023/09/15	16	357.38	17.3	359.42	363.00	-1.3	6,188	-0.02%
2023/09/14	6	341.51	9	344.28	348.00	-3	5,976	-0.05%
2023/09/13	5	332.20	5	330.51	331.50	0.1	5,888	0.00%
2023/09/12	3.1	327.84	7	328.84	327.00	-3.9	5,869	-0.07%
2023/09/11	1	327.97	2.4	329.67	325.50	-1.4	5,939	-0.02%
2023/09/08	3.1	344.75	3	343.83	339.00	0.1	5,925	0.00%
2023/09/07	4.5	352.42	2	350.50	350.00	2.5	5,965	0.04%
2023/09/06	8.3	355.68	5.4	354.70	351.50	2.9	5,970	0.05%
2023/09/05	12.1	368.88	10	362.00	354.00	2.1	5,888	0.04%
2023/09/04	0	0.00	4.2	342.76	353.00	-4.2	5,656	-0.07%
2023/09/01	8.1	327.16	2	332.50	321.00	6.1	5,696	0.11%
2023/08/31	5	330.40	4.1	332.57	328.00	0.9	5,764	0.02%
2023/08/30	0	0.00	5.3	329.27	330.50	-5.3	5,788	-0.09%
2023/08/29	2	320.25	3	316.00	321.50	-1	5,893	-0.02%
2023/08/28	8	322.25	9	321.11	321.00	-1	6,021	-0.02%
2023/08/25	2	326.50	2	328.00	327.00	0	6,389	0.00%
2023/08/24	12.2	337.33	14	330.68	328.50	-1.8	6,525	-0.03%
2023/08/23	5	326.40	4	327.63	332.00	1	6,597	0.02%
2023/08/22	9.4	333.73	7.6	332.77	329.00	1.7	6,661	0.03%
2023/08/21	7	321.36	7	320.21	322.00	0	6,737	0.00%
2023/08/18	8.3	324.68	3.1	323.39	315.50	5.2	6,747	0.08%
2023/08/17	11.2	330.95	11.2	333.79	334.00	0	6,739	0.00%
2023/08/16	3.3	319.48	3	320.17	321.00	0.3	6,719	0.00%
2023/08/15	4	314.38	6.1	317.48	317.50	-2.1	6,849	-0.03%
2023/08/14	5.2	316.41	5	318.40	314.50	0.2	6,979	0.00%
2023/08/11	0.3	327.50	1	330.00	325.50	-0.7	6,961	-0.01%
2023/08/10	8	331.06	6	327.17	327.00	2	6,969	0.03%
2023/08/09	3	355.33	9	344.67	345.00	-6	6,893	-0.09%
2023/08/08	5	354.90	9	352.44	351.00	-4	6,853	-0.06%
2023/08/07	10	350.00	10	353.60	356.00	0	6,835	0.00%
2023/08/04	6	348.75	4.1	347.84	343.00	1.9	6,781	0.03%
2023/08/02	15.4	372.88	31.1	372.62	348.00	-15.7	6,690	-0.23%
2023/08/01	15	386.67	14	384.75	386.50	1	6,568	0.02%
2023/07/31	50.3	389.12	22.3	387.97	381.50	28.1	6,503	0.43%
2023/07/28	24	360.31	25.4	368.96	379.50	-1.4	6,140	-0.02%
2023/07/27	15	332.57	16.3	337.78	345.00	-1.3	5,791	-0.02%
2023/07/26	12.9	317.82	9	311.78	314.00	3.9	5,613	0.07%
2023/07/25	1	310.47	3	309.83	310.50	-2	5,615	-0.04%
2023/07/24	3	303.17	2	301.25	300.00	1	5,623	0.02%
2023/07/21	2.3	296.02	4	301.50	307.50	-1.7	5,689	-0.03%
2023/07/20	3.1	308.19	8	307.38	305.50	-4.9	5,775	-0.09%
2023/07/19	2.1	317.23	3	317.00	316.50	-0.9	5,780	-0.02%
2023/07/18	1	310.50	3.3	310.73	308.50	-2.2	5,807	-0.04%
2023/07/17	1.1	316.77	4	313.13	316.50	-2.9	5,838	-0.05%
2023/07/14	6	319.83	2.8	315.80	315.00	3.2	5,845	0.06%
2023/07/13	8	327.06	10	323.50	324.50	-2	5,826	-0.03%
2023/07/12	9	326.72	7.4	318.08	316.00	1.6	5,775	0.03%
2023/07/11	7.3	327.24	4	323.25	320.50	3.3	5,785	0.06%
2023/07/10	2	316.75	6	318.92	321.00	-4	5,805	-0.07%
2023/07/07	2	309.75	3	309.67	310.00	-1	5,846	-0.02%
2023/07/06	5.3	319.41	4	319.00	315.00	1.3	5,865	0.02%
2023/07/05	2	316.04	1	322.50	323.50	1	5,874	0.02%
2023/07/04	8	313.13	11	312.23	316.00	-3	5,886	-0.05%
2023/07/03	0	0.00	1	301.50	301.00	-1	5,901	-0.02%
2023/06/30	2	303.01	3	302.00	304.00	-1	5,996	-0.02%
2023/06/29	5	299.10	9	300.39	300.00	-4	6,035	-0.07%
2023/06/28	6	292.33	7	290.71	291.00	-1	6,079	-0.02%
2023/06/27	2.1	293.84	0	0.00	292.50	2.1	6,179	0.03%
2023/06/26	3.2	303.14	10	297.60	296.50	-6.8	6,191	-0.11%
2023/06/21	10.6	313.46	3	312.83	311.50	7.6	6,270	0.12%
2023/06/20	5.2	327.10	6	330.33	322.50	-0.8	6,406	-0.01%
2023/06/19	2.4	333.58	5	332.70	332.50	-2.6	6,509	-0.04%
2023/06/16	3	334.34	3	334.33	331.50	0	6,804	0.00%
2023/06/15	16	342.15	15	340.83	337.50	1	7,098	0.01%
2023/06/14	7	331.93	3	331.17	332.00	4	7,290	0.05%
2023/06/13	7	339.93	7	339.14	337.00	0	7,439	0.00%
2023/06/12	9.3	332.21	7	331.64	333.00	2.3	7,583	0.03%
2023/06/09	3	328.01	5	327.50	325.50	-2	7,642	-0.03%
2023/06/08	2	327.99	12.1	330.37	323.50	-10.1	7,780	-0.13%
2023/06/07	12.1	342.05	9.1	342.17	339.00	3	7,849	0.04%
2023/06/06	21.3	336.34	11	335.68	337.00	10.3	8,050	0.13%
2023/06/05	8	330.20	10.4	333.07	328.50	-2.3	8,003	-0.03%
2023/06/02	15.7	350.97	16	346.50	336.00	-0.3	8,006	0.00%
2023/06/01	29	343.26	25	342.52	348.50	4	7,925	0.05%
2023/05/31	29	342.64	27	350.28	340.00	2	8,057	0.03%
2023/05/30	15	335.17	15	331.67	332.00	0	7,784	0.00%
2023/05/29	10.3	324.91	12.4	324.08	328.50	-2.1	7,820	-0.03%
2023/05/26	6	315.67	7.3	314.74	310.50	-1.3	7,933	-0.02%
2023/05/25	11.3	331.63	15	322.23	317.50	-3.7	8,093	-0.05%
2023/05/24	7	310.29	5	312.90	314.50	2	8,079	0.02%
2023/05/23	15	310.10	18	310.06	310.00	-3	8,320	-0.04%
2023/05/22	12	311.13	6.5	304.54	304.50	5.5	8,621	0.06%
2023/05/19	24.2	310.69	19.3	310.26	311.50	4.9	8,783	0.06%
2023/05/18	11.1	298.32	10.1	297.69	304.50	1.1	8,778	0.01%
2023/05/17	1.2	281.46	2	282.75	284.00	-0.8	8,712	-0.01%
2023/05/16	5	283.40	15	282.13	280.00	-10	8,767	-0.11%
2023/05/15	4	283.00	4.2	276.81	276.00	-0.2	8,856	0.00%
2023/05/12	16.1	279.75	4	281.88	286.00	12.1	8,969	0.13%
2023/05/11	20	282.48	13	283.42	278.00	7	9,121	0.08%
2023/05/10	3.1	278.94	4	279.63	282.00	-0.9	9,270	-0.01%
2023/05/09	2.3	283.72	21	280.07	277.50	-18.7	9,322	-0.20%
2023/05/08	7	288.57	5	286.60	283.00	2	9,412	0.02%
2023/05/05	22	283.89	9	285.39	283.00	13	9,555	0.14%
2023/05/04	4	276.13	4	276.25	276.00	0	9,619	0.00%
2023/05/03	6	275.83	1.1	278.41	275.50	4.9	9,693	0.05%
2023/05/02	1.1	283.36	16	283.59	283.50	-14.9	9,732	-0.15%
2023/04/28	1	281.00	4.1	277.99	279.50	-3.1	9,742	-0.03%
2023/04/27	3	272.00	0	0.00	273.50	3	9,691	0.03%
2023/04/26	5	268.40	3	269.33	271.50	2	9,643	0.02%
2023/04/25	13.2	282.42	9.5	277.41	272.00	3.7	9,564	0.04%
2023/04/24	3	293.83	1	290.50	290.50	2	9,456	0.02%
2023/04/21	1.3	299.38	4	290.88	291.00	-2.7	9,423	-0.03%
2023/04/20	6	304.25	4	300.88	301.00	2	9,374	0.02%
2023/04/19	3.3	310.83	11	303.73	303.50	-7.7	9,346	-0.08%
2023/04/18	1	318.50	3	317.50	311.50	-2	9,321	-0.02%
2023/04/17	1.1	313.68	1	316.00	315.00	0.1	9,266	0.00%
2023/04/14	5	314.50	3	314.00	313.00	2	9,239	0.02%
2023/04/13	12	317.46	71.3	318.54	311.00	-59.3	9,183	-0.65%
2023/04/12	13.3	322.88	25	325.62	325.50	-11.7	9,112	-0.13%
2023/04/11	8	325.69	7.5	321.79	320.00	0.5	9,043	0.01%
2023/04/10	13	330.35	8.1	326.00	326.00	4.9	9,013	0.05%
2023/04/07	15	327.00	19.1	327.28	324.50	-4.1	8,947	-0.05%
2023/04/06	7	317.93	6	320.67	323.00	1	8,877	0.01%
2023/03/31	35.3	321.90	17	317.85	324.00	18.3	8,813	0.21%
2023/03/30	65.1	315.64	7	315.64	310.50	58.1	8,695	0.67%
2023/03/29	8.1	313.29	11	315.82	306.00	-2.9	8,645	-0.03%
2023/03/28	10	327.35	41.5	323.48	315.00	-31.5	8,601	-0.37%
2023/03/27	4.1	321.41	3	321.67	316.50	1.1	8,485	0.01%
2023/03/24	45.3	339.88	46	331.20	325.50	-0.7	8,469	-0.01%
2023/03/23	14	333.00	15	328.47	334.50	-1	8,363	-0.01%
2023/03/22	12.2	326.78	9.2	328.43	323.50	3	8,242	0.04%
2023/03/21	36.4	329.15	94	323.48	325.00	-57.6	8,118	-0.71%
2023/03/20	34	314.72	23.3	319.29	324.50	10.7	7,812	0.14%
2023/03/17	30.3	305.49	52	305.28	303.50	-21.7	7,499	-0.29%
2023/03/16	50.1	295.94	49	293.67	296.00	1.1	7,232	0.02%
2023/03/15	22.1	298.64	24.3	300.23	295.00	-2.2	7,106	-0.03%
2023/03/14	12.2	296.11	11.3	291.78	289.00	0.9	6,909	0.01%
2023/03/13	25.3	286.99	32	292.48	297.00	-6.7	6,875	-0.10%
2023/03/10	4.2	289.92	4	293.88	291.50	0.2	6,741	0.00%
2023/03/09	25.1	294.77	26	296.12	295.00	-0.9	6,660	-0.01%
2023/03/08	10	284.10	8	283.50	283.50	2	6,405	0.03%
2023/03/07	3	285.83	5.1	282.27	281.50	-2.1	6,414	-0.03%
2023/03/06	21.3	280.73	9	284.78	280.50	12.3	6,421	0.19%
2023/03/03	104.1	289.85	15	287.43	283.00	89.1	6,468	1.38%	大買/
2023/03/02	6	290.67	1	289.00	287.00	5	6,412	0.08%
2023/03/01	26.1	289.91	17	291.27	290.00	9.1	6,335	0.14%
2023/02/24	20.2	291.39	16	286.19	283.00	4.2	6,277	0.07%
2023/02/23	20.3	280.91	22	282.95	289.50	-1.7	6,234	-0.03%
2023/02/22	10.1	268.85	114	263.39	266.50	-103.9	6,186	-1.68%	大賣/鉅額交易
2023/02/21	13.1	283.70	12	283.54	281.50	1.1	6,136	0.02%
2023/02/20	121	268.64	35	272.76	280.00	86	6,047	1.42%	大買/
2023/02/17	31.1	256.80	34	259.25	260.00	-2.9	5,796	-0.05%
2023/02/16	16	247.88	4	245.50	252.00	12	5,679	0.21%
2023/02/15	4.2	238.52	6	236.00	235.50	-1.8	5,670	-0.03%
2023/02/14	3.2	246.53	12	245.58	246.00	-8.8	5,652	-0.16%
2023/02/13	7	251.93	5.7	247.86	244.00	1.3	5,834	0.02%
2023/02/10	15	253.63	20	252.80	247.00	-5	5,986	-0.08%
2023/02/09	6.1	264.40	6	264.92	262.00	0.1	5,936	0.00%
2023/02/08	22	252.73	12	259.33	268.00	10	5,802	0.17%
2023/02/07	3.1	249.53	1	248.50	244.00	2.1	5,686	0.04%
2023/02/06	4	245.50	5	244.40	245.50	-1	5,694	-0.02%
2023/02/03	4.1	242.29	10.1	242.53	247.50	-6	5,663	-0.11%
2023/02/02	14.1	225.50	17	230.26	233.50	-2.9	5,633	-0.05%
2023/02/01	5.2	214.01	20	217.48	219.00	-14.8	5,538	-0.27%
2023/01/31	6	205.58	4	207.75	210.00	2	5,479	0.04%
2023/01/30	1	202.00	7.2	199.88	201.50	-6.2	5,428	-0.11%
2023/01/17	1	190.00	0	0.00	187.50	1	5,478	0.02%
2023/01/16	0	0.00	4	187.75	188.50	-4	5,568	-0.07%
2023/01/13	1	190.00	2	183.25	183.00	-1	5,575	-0.02%
2023/01/12	1	186.50	1	188.50	186.00	0	5,579	0.00%
2023/01/10	4	187.75	4	188.00	188.00	0	5,560	0.00%
2023/01/09	2	186.50	0	0.00	186.50	2	5,541	0.04%
2023/01/06	2	180.00	3	180.83	182.00	-1	5,521	-0.02%
2023/01/05	0	0.00	1	175.00	175.00	-1	5,521	-0.02%
2023/01/04	4	175.38	2	176.00	176.00	2	5,547	0.04%
2023/01/03	2	169.00	2	173.25	174.00	0	5,563	0.00%
2022/12/30	1	170.50	1	165.00	165.00	0	5,557	0.00%
2022/12/29	0	0.00	1	168.00	168.00	-1	5,567	-0.02%
2022/12/28	1	169.50	4	166.63	166.50	-3	5,593	-0.05%
2022/12/27	3	172.83	4	172.75	172.50	-1	5,615	-0.02%
2022/12/26	1	170.00	1	171.50	170.50	0	5,650	0.00%
2022/12/23	1	170.00	0	0.00	170.00	1	5,678	0.02%
2022/12/22	3	174.50	1	171.50	170.00	2	5,695	0.04%
2022/12/21	0	0.00	0.1	173.00	172.00	-0.1	5,733	0.00%
2022/12/20	1	178.00	6	173.25	172.00	-5	5,756	-0.09%
2022/12/19	1	178.50	1	181.00	181.50	0	5,757	0.00%
2022/12/16	1	178.50	1	179.50	181.00	0	5,766	0.00%
2022/12/15	3	186.33	0	0.00	186.00	3	5,749	0.05%
2022/12/14	9	187.78	7	183.57	190.50	2	5,737	0.03%
2022/12/13	5	185.00	5	188.00	184.50	0	5,696	0.00%
2022/12/12	0	0.00	6	185.00	186.00	-6	5,677	-0.11%
2022/12/08	6	189.50	2	187.75	187.00	4	5,682	0.07%
2022/12/07	12	192.17	4	189.88	187.50	8	5,668	0.14%
2022/12/06	4.2	199.67	7	199.07	195.50	-2.8	5,611	-0.05%
2022/12/05	10	211.75	5	212.60	207.00	5	5,568	0.09%
2022/12/02	14	208.50	5	207.90	209.00	9	5,496	0.16%
2022/12/01	1	206.50	17	206.03	206.50	-16	5,505	-0.29%
2022/11/30	4	201.75	0	0.00	198.00	4	5,487	0.07%
2022/11/29	5.1	200.79	7	198.21	199.00	-1.9	5,520	-0.03%
2022/11/28	22.1	207.61	15	202.57	202.00	7.1	5,519	0.13%
2022/11/25	4	207.88	13	206.08	207.50	-9	5,661	-0.16%
2022/11/24	22.1	208.16	20	211.78	213.50	2.1	5,546	0.04%
2022/11/23	2	198.50	8	199.69	199.00	-6	5,324	-0.11%
2022/11/22	10	200.25	8	199.00	197.00	2	5,282	0.04%
2022/11/21	21	208.88	13	209.54	207.00	8	5,187	0.15%
2022/11/18	9	197.78	23	196.98	203.00	-14	5,054	-0.28%
2022/11/17	16	192.47	4	190.25	191.00	12	4,838	0.25%
2022/11/16	16	187.63	13	187.19	192.50	3	4,733	0.06%
2022/11/15	3	176.33	4	178.75	180.50	-1	4,545	-0.02%
2022/11/14	3	181.00	4	180.62	179.50	-1	4,463	-0.02%
2022/11/11	26	178.92	24	176.63	175.50	2	4,397	0.05%
2022/11/10	26	175.96	25	172.60	171.00	1	4,261	0.02%
2022/11/09	18	173.00	15	176.50	177.00	3	4,222	0.07%
2022/11/08	16	173.91	30	177.02	169.00	-14	4,037	-0.35%
2022/11/07	13	160.00	11	162.14	164.50	2	3,854	0.05%
2022/11/04	22	159.95	10	159.55	158.00	12	3,799	0.32%
2022/11/03	3	152.83	6	156.92	159.00	-3	3,761	-0.08%
2022/11/02	16	155.56	13	155.23	155.50	3	3,700	0.08%
2022/11/01	19	151.45	17	151.94	153.00	2	3,633	0.06%
2022/10/31	19	146.11	19	146.42	151.00	0	3,568	0.00%
2022/10/28	1	139.00	0	0.00	139.00	1	3,427	0.03%
2022/10/27	4	142.00	4	145.75	147.00	0	3,392	0.00%
2022/10/26	4	139.88	5	138.00	137.50	-1	3,406	-0.03%
2022/10/25	11	143.77	8.1	140.20	140.00	3	3,459	0.09%
2022/10/24	6.1	156.03	8	157.31	150.50	-2	3,371	-0.06%
2022/10/21	2	149.50	2	146.00	146.00	0	3,305	0.00%
2022/10/20	2	146.75	4	149.75	153.00	-2	3,310	-0.06%
2022/10/19	2	151.75	2	148.50	148.50	0	3,323	0.00%
2022/10/18	1	152.00	5	151.00	152.50	-4	3,327	-0.12%
2022/10/17	6	147.58	2	146.75	149.00	4	3,405	0.12%
2022/10/14	1	149.00	0	0.00	147.50	1	3,471	0.03%
2022/10/13	1	145.00	5	138.30	137.50	-4	3,573	-0.11%
2022/10/12	17	145.12	8	146.63	145.50	9	3,562	0.25%
2022/10/06	0	0.00	5	160.00	161.00	-5	3,655	-0.14%
2022/10/05	0	0.00	1	159.00	158.50	-1	3,665	-0.03%
2022/10/04	3	158.67	5	158.70	158.50	-2	3,686	-0.05%
2022/10/03	11	154.27	3	153.00	153.00	8	3,673	0.22%
2022/09/30	1	146.00	1	150.50	153.00	0	3,686	0.00%
2022/09/29	4	149.00	12	147.08	147.00	-8	3,690	-0.22%
2022/09/28	1	150.50	1	146.00	146.00	0	3,721	0.00%
2022/09/27	1	151.00	1	154.50	155.00	0	3,758	0.00%
2022/09/23	0	0.00	4	162.00	161.50	-4	3,850	-0.10%
2022/09/22	2	164.25	4	166.00	166.50	-2	3,904	-0.05%
2022/09/20	3	170.17	3	170.50	169.00	0	3,926	0.00%
2022/09/19	2	169.75	3	169.50	168.50	-1	3,966	-0.03%
2022/09/16	1	173.50	1	170.50	170.50	0	3,991	0.00%
2022/09/14	2	171.25	2	173.00	174.50	0	4,052	0.00%
2022/09/13	4	175.75	4	176.00	176.50	0	4,056	0.00%
2022/09/12	1	176.00	1	175.00	175.00	0	4,086	0.00%
2022/09/08	3	171.17	3	172.17	172.50	0	4,101	0.00%
2022/09/07	9	170.78	9	172.72	171.00	0	4,104	0.00%
2022/09/06	10	183.70	97	178.04	178.50	-87	4,071	-2.14%
2022/09/05	7	193.00	14.1	192.67	190.00	-7.1	4,054	-0.18%
2022/09/02	33.1	208.46	4	204.13	201.00	29.1	4,027	0.72%
2022/09/01	75	207.38	14	214.79	205.50	61	3,975	1.53%
2022/08/31	0	0.00	1	195.00	204.00	-1	3,791	-0.03%
2022/08/30	0.1	198.00	0	0.00	196.50	0.1	3,878	0.00%
2022/08/29	1	195.00	0	0.00	196.00	1	3,916	0.03%
2022/08/26	12	210.67	8	207.75	205.00	4	3,956	0.10%
2022/08/25	0	0.00	1	211.50	208.00	-1	4,060	-0.02%
2022/08/24	3	201.50	3	198.50	198.50	0	4,090	0.00%
2022/08/23	3	198.83	6	198.83	200.50	-3	4,129	-0.07%
2022/08/22	5	203.40	5	201.20	200.00	0	4,201	0.00%
2022/08/19	5	207.90	3.1	206.16	206.00	1.9	4,237	0.04%
2022/08/18	1	201.50	2	210.00	209.00	-1	4,252	-0.02%
2022/08/17	3	204.50	2	207.50	206.50	1	4,228	0.02%
2022/08/16	4.1	207.16	3	206.83	205.00	1.1	4,264	0.03%
2022/08/15	8	207.06	11	207.45	210.00	-3	4,273	-0.07%
2022/08/12	14	199.11	8	198.94	200.00	6	4,316	0.14%
2022/08/11	7	189.43	6	189.75	190.00	1	4,317	0.02%
2022/08/10	0	0.00	2	186.50	183.00	-2	4,331	-0.05%
2022/08/09	3	187.33	2	188.75	190.50	1	4,396	0.02%
2022/08/08	2	189.75	2	189.50	189.50	0	4,566	0.00%
2022/08/05	2	194.00	3	195.17	193.00	-1	4,787	-0.02%
2022/08/04	2	188.00	1	186.00	191.50	1	4,911	0.02%
2022/08/03	5	191.10	4	190.63	189.00	1	4,892	0.02%
2022/08/02	11	191.91	5	192.30	190.50	6	4,873	0.12%
2022/08/01	6	206.75	6	204.25	204.00	0	4,837	0.00%
2022/07/29	2.2	203.50	2	203.75	201.00	0.2	4,791	0.00%
2022/07/28	8	204.13	7	199.64	198.00	1	4,824	0.02%
2022/07/27	3	198.50	2	202.00	202.00	1	4,829	0.02%
2022/07/26	3	205.00	4	201.00	199.50	-1	4,878	-0.02%
2022/07/25	5	209.20	4	210.75	210.50	1	4,856	0.02%
2022/07/22	11	217.18	8	212.94	213.00	3	4,860	0.06%
2022/07/21	6	215.00	11	216.50	219.00	-5	4,805	-0.10%
2022/07/20	14	214.25	13	217.08	212.50	1	4,748	0.02%
2022/07/19	3	203.33	2	203.00	203.00	1	4,654	0.02%
2022/07/18	15	209.93	10	209.50	207.50	5	4,662	0.11%
2022/07/15	5	203.30	1	203.50	206.00	4	4,587	0.09%
2022/07/14	9	194.17	9	199.67	201.50	0	4,559	0.00%
2022/07/13	3	198.33	3	196.50	194.50	0	4,542	0.00%
2022/07/12	4	189.38	4	191.50	191.00	0	4,551	0.00%
2022/07/11	2	197.75	4	201.25	200.50	-2	4,544	-0.04%
2022/07/08	6	203.25	9.2	201.00	202.50	-3.2	4,523	-0.07%
2022/07/07	4	195.25	6.1	196.26	199.00	-2.1	4,484	-0.05%
2022/07/06	6	194.83	5	197.60	190.50	1	4,453	0.02%
2022/07/05	10.2	196.65	8	196.69	198.00	2.2	4,428	0.05%
2022/07/04	11	198.86	10	198.25	198.00	1	4,358	0.02%
2022/07/01	8	203.81	11	197.32	192.50	-3	4,302	-0.07%
2022/06/30	7	211.79	8.5	210.63	209.00	-1.5	4,206	-0.04%
2022/06/28	3	224.67	5	225.10	227.00	-2	4,153	-0.05%
2022/06/27	4	231.01	4	234.00	232.50	0	4,141	0.00%
2022/06/24	7	222.86	10	225.00	221.00	-3	4,098	-0.07%
2022/06/23	2	217.50	2	222.00	219.50	0	4,074	0.00%
2022/06/22	3	224.83	5	219.40	216.50	-2	4,037	-0.05%
2022/06/21	4.1	232.44	1	232.50	233.00	3.1	3,991	0.08%
2022/06/20	14.1	247.60	9	236.50	235.00	5.1	4,000	0.13%
2022/06/17	3	254.83	3	255.00	255.50	0	3,966	0.00%
2022/06/16	1	274.50	3	271.00	257.00	-2	3,957	-0.05%
2022/06/15	7	272.43	7	271.71	269.50	0	3,963	0.00%
2022/06/14	3.1	268.24	2.1	273.37	271.50	1	3,996	0.03%
2022/06/13	4	279.13	4.2	276.42	274.00	-0.2	4,007	-0.01%
2022/06/10	2	299.50	3	297.17	296.50	-1	4,041	-0.02%
2022/06/09	1.1	306.68	1	302.00	302.00	0.1	4,034	0.00%
2022/06/08	4	308.75	6	310.25	307.00	-2	4,028	-0.05%
2022/06/07	7	301.93	5	299.60	302.00	2	3,963	0.05%
2022/06/06	5.1	300.16	6.3	298.96	297.50	-1.2	3,947	-0.03%
2022/06/02	13.6	312.60	7	305.07	303.50	6.6	3,947	0.17%
2022/06/01	2	299.00	6.1	313.31	321.50	-4.1	3,855	-0.11%
2022/05/31	4	287.75	3	291.83	292.50	1	3,784	0.03%
2022/05/30	11	288.91	13	290.39	291.50	-2	3,790	-0.05%
2022/05/27	2	278.75	18	277.31	278.50	-16	3,785	-0.42%
2022/05/26	21	275.12	7	272.07	270.00	14	3,826	0.37%
2022/05/25	8	268.63	7	268.79	273.00	1	3,845	0.03%
2022/05/24	16	274.19	18	269.47	264.50	-2	3,919	-0.05%
2022/05/23	12	282.29	13	280.00	277.50	-1	3,885	-0.03%
2022/05/20	15	279.13	13	280.08	278.50	2	3,894	0.05%
2022/05/19	6	266.83	5	273.40	276.00	1	3,797	0.03%
2022/05/18	6	272.67	5	271.60	270.00	1	3,717	0.03%
2022/05/17	7	269.93	5	272.20	274.50	2	3,696	0.05%
2022/05/16	19.1	280.75	18	279.33	265.50	1.1	3,666	0.03%
2022/05/13	29	282.43	26	283.15	284.00	3	3,560	0.08%
2022/05/12	4	273.50	6	275.17	283.00	-2	3,363	-0.06%
2022/05/11	7	251.21	6	252.08	257.50	1	3,242	0.03%
2022/05/10	5	245.80	6	248.50	250.00	-1	3,270	-0.03%
2022/05/09	1	244.00	1	241.00	241.00	0	3,308	0.00%
2022/05/06	4	244.75	5	245.40	244.00	-1	3,311	-0.03%
2022/05/05	68	264.38	6	263.00	261.00	62	3,316	1.87%
2022/05/04	31	257.95	25	261.14	256.00	6	3,295	0.18%
2022/05/03	30	264.58	95	264.64	264.50	-65	3,295	-1.97%
2022/04/29	1	251.45	1	251.50	251.00	0	3,295	0.00%
2022/04/27	2	233.01	2	242.50	242.00	0	3,497	0.00%
2022/04/26	0	247.50	5	248.10	247.50	-5	3,488	-0.14%
2022/04/25	1	251.55	1	252.00	251.50	0	3,576	0.00%
2022/04/22	2	269.75	2	266.50	268.00	0	3,585	0.00%
2022/04/21	4	280.38	4	278.25	279.00	0	3,597	0.00%
2022/04/20	1	272.50	1	277.00	277.50	0	3,613	0.00%
2022/04/19	2.2	273.41	1	271.00	270.50	1.2	3,630	0.03%
2022/04/18	38	274.61	38	274.04	274.50	0	3,637	0.00%
2022/04/15	3	270.49	3	265.67	265.00	0	3,629	0.00%
2022/04/14	2	285.75	3	281.67	281.50	-1	3,629	-0.03%
2022/04/12	1	289.00	1	285.00	285.00	0	3,685	0.00%
2022/04/11	3	292.19	2	288.00	285.50	1	3,670	0.03%
2022/04/07	2.1	309.93	0	0.00	306.00	2.1	3,643	0.06%
2022/04/06	2	315.50	2.1	318.48	319.00	-0.1	3,636	0.00%
2022/03/31	1	318.50	2	315.00	315.00	-1	3,702	-0.03%
2022/03/30	1	326.00	0	0.00	322.50	1	3,728	0.03%
2022/03/29	0.5	319.00	0	0.00	319.50	0.5	3,778	0.01%
2022/03/28	0	318.75	0	0.00	319.50	0	3,812	0.00%
2022/03/25	0	334.00	1	339.00	330.00	-1	3,875	-0.03%
2022/03/24	1	337.00	1	336.50	335.00	0	3,889	0.00%
2022/03/23	2	336.52	1	349.93	335.00	1	3,921	0.03%
2022/03/22	2	336.03	5	337.50	335.50	-3	3,911	-0.08%
2022/03/21	4	335.63	3	333.00	334.00	1	3,934	0.03%
2022/03/18	0	324.00	0	0.00	331.50	0	3,965	0.00%
2022/03/17	2	337.00	0	0.00	335.00	2	3,950	0.05%
2022/03/16	4	315.63	8	312.31	315.00	-4	3,908	-0.10%
2022/03/15	8.2	309.40	4.1	311.41	304.00	4.1	3,868	0.11%
2022/03/14	2	334.00	2	332.25	333.00	0	3,819	0.00%
2022/03/10	1	344.50	0	0.00	348.00	1	3,898	0.03%
2022/03/09	0	0.00	2	346.00	335.00	-2	3,975	-0.05%
2022/03/08	27	341.80	34.1	339.29	338.00	-7.1	3,974	-0.18%
2022/03/07	2.1	346.38	1.1	347.55	345.50	1	3,956	0.03%
2022/03/04	4.1	374.57	3	369.50	372.50	1.1	3,946	0.03%
2022/03/03	4	376.25	1	374.50	374.50	3	4,001	0.07%
2022/03/02	5.1	378.23	5.6	377.61	377.00	-0.5	4,005	-0.01%
2022/03/01	8	384.44	9	383.78	392.00	-1	4,088	-0.02%
2022/02/25	9	361.22	5.1	363.02	362.00	4	4,024	0.10%
2022/02/24	12.4	356.66	9	352.44	343.50	3.4	4,005	0.08%
2022/02/23	1	379.50	1	377.00	377.00	0	3,949	0.00%
2022/02/22	9.2	384.51	9	383.22	376.00	0.2	3,991	0.00%
2022/02/21	2	394.25	1	397.00	397.00	1	3,977	0.03%
2022/02/18	1	384.51	1	388.50	392.00	0	4,015	0.00%
2022/02/17	1.1	400.57	0	0.00	390.00	1.1	4,078	0.03%
2022/02/16	2	402.75	0	0.00	401.50	2	4,137	0.05%
2022/02/15	2.1	395.64	4	397.00	395.00	-1.9	4,200	-0.05%
2022/02/14	6.1	379.16	13	375.54	377.50	-6.9	4,226	-0.16%
2022/02/11	2.2	392.45	0	395.00	391.00	2.1	4,311	0.05%
2022/02/10	3.1	399.12	1	396.50	396.50	2.1	4,501	0.05%
2022/02/09	6	410.42	3	410.83	410.00	3	4,517	0.07%
2022/02/08	0	403.00	0	0.00	400.50	0	4,537	0.00%
2022/02/07	1	396.00	2	390.50	394.00	-1	4,614	-0.02%
2022/01/26	3	403.67	1	398.00	395.00	2	4,811	0.04%
2022/01/25	1	410.00	1	396.00	396.00	0	4,972	0.00%
2022/01/24	6	401.00	7	400.79	410.00	-1	5,086	-0.02%
2022/01/21	7	420.83	7	416.43	405.00	0	5,152	0.00%
2022/01/20	9	442.67	4	443.75	445.00	5	5,258	0.10%
2022/01/19	2	429.50	0	0.00	428.00	2	5,345	0.04%
2022/01/18	11	444.14	7	441.50	435.50	4	5,508	0.07%
2022/01/17	0	416.00	0	0.00	414.50	0	5,637	0.00%
2022/01/14	0	411.50	0	0.00	411.50	0	5,954	0.00%
2022/01/12	0	0.00	0	422.00	433.00	0	6,196	0.00%
2022/01/11	0	438.00	0	0.00	430.00	0	6,247	0.00%
2022/01/10	0	0.00	3	432.33	445.00	-3	6,396	-0.05%
2022/01/07	0	0.00	5.2	436.69	436.00	-5.2	6,406	-0.08%
2022/01/06	3.2	456.65	1	450.00	455.00	2.2	6,392	0.04%
2022/01/05	2	481.47	0	0.00	476.00	2	6,362	0.03%
2022/01/04	1	486.50	1	481.50	481.50	0	6,387	0.00%
2022/01/03	3	489.33	0	0.00	483.00	3	6,446	0.05%
2021/12/30	1	496.50	0	0.00	499.00	1	6,486	0.02%
2021/12/28	2	511.50	5	518.60	502.00	-3	6,586	-0.05%
2021/12/27	0	0.00	1	499.00	500.00	-1	6,527	-0.02%
2021/12/24	1	495.00	2	504.50	496.00	-1	6,566	-0.02%
2021/12/23	1	507.99	3	506.33	499.00	-2	6,585	-0.03%
2021/12/22	3	497.83	2	493.00	487.00	1	6,636	0.02%
2021/12/21	4	499.37	4	493.88	490.50	0	6,667	0.00%
2021/12/20	5	471.50	6	475.00	471.00	-1	6,630	-0.02%
2021/12/17	3	482.34	0.1	489.00	480.50	3	6,627	0.04%
2021/12/16	3	498.50	2	499.25	496.00	1	6,603	0.02%
2021/12/15	2	496.00	3.1	498.50	493.00	-1.1	6,624	-0.02%
2021/12/14	5.1	482.95	2	496.50	481.00	3.1	6,610	0.05%
2021/12/13	3.1	506.65	2	504.50	503.00	1.1	6,625	0.02%
2021/12/10	0	509.00	2	506.00	513.00	-2	6,655	-0.03%
2021/12/08	5	519.80	3	515.67	514.00	2	6,765	0.03%
2021/12/07	2	511.00	3	514.33	513.00	-1	6,754	-0.01%
2021/12/06	1	538.00	0.1	533.00	530.00	0.9	6,728	0.01%
2021/12/03	8.1	534.85	9	536.67	546.00	-0.9	6,669	-0.01%
2021/12/01	0	518.00	3	519.67	520.00	-3	6,539	-0.05%
2021/11/30	0	523.00	0	0.00	507.00	0	6,554	0.00%
2021/11/29	2	503.98	2	489.75	511.00	0	6,550	0.00%
2021/11/26	2	500.75	1	500.00	492.00	1	6,532	0.02%
2021/11/25	21	494.03	20	489.68	500.00	1	6,510	0.02%
2021/11/24	0	0.00	1	516.00	512.00	-1	6,396	-0.02%
2021/11/23	3	520.00	3.2	525.00	515.00	-0.2	6,404	0.00%
2021/11/22	4	515.75	5.3	514.62	512.00	-1.3	6,408	-0.02%
2021/11/19	9.1	525.49	7	528.14	520.00	2.1	6,369	0.03%
2021/11/18	10	543.10	11	543.64	537.00	-1	6,323	-0.02%
2021/11/17	3	539.33	5.1	535.51	532.00	-2.1	6,279	-0.03%
2021/11/16	9.1	544.70	6	547.00	539.00	3.1	6,234	0.05%
2021/11/15	5	566.00	5	561.20	553.00	0	6,192	0.00%
2021/11/12	5	561.60	8	559.00	550.00	-3	6,132	-0.05%
2021/11/11	5	543.39	4	544.25	538.00	1	6,053	0.02%
2021/11/10	7	545.00	5	528.80	535.00	2	5,973	0.03%
2021/11/09	6	541.67	12	550.08	547.00	-6	5,878	-0.10%
2021/11/08	4	518.75	5	515.40	513.00	-1	5,742	-0.02%
2021/11/05	3	516.67	3	519.67	510.00	0	5,728	0.00%
2021/11/04	5.1	538.41	3	543.00	516.00	2.1	5,737	0.04%
2021/11/03	14.2	533.11	15	539.20	540.00	-0.8	5,727	-0.01%
2021/11/02	15.1	595.69	27	588.00	575.00	-11.9	5,537	-0.22%
2021/11/01	8	571.88	12.1	583.37	591.00	-4.1	5,400	-0.07%
2021/10/29	17.1	538.23	17	539.18	538.00	0	5,328	0.00%
2021/10/28	38.1	542.55	11	551.00	544.00	27.1	5,205	0.52%
2021/10/27	4	505.77	8.1	511.57	532.00	-4.1	4,986	-0.08%
2021/10/26	8.2	499.44	11	497.55	484.50	-2.8	4,843	-0.06%
2021/10/25	23	503.26	15.1	506.13	504.00	7.9	4,700	0.17%
2021/10/22	24.1	465.21	16	467.50	485.00	8	4,543	0.18%
2021/10/21	6	428.61	6	437.50	445.50	0	4,271	0.00%
2021/10/20	1	399.50	3	398.00	405.00	-2	4,118	-0.05%
2021/10/19	4	388.38	2	389.74	391.50	2	4,153	0.05%
2021/10/18	9	386.22	4	394.25	377.50	5	4,151	0.12%
2021/10/06	3	763.33	6	758.00	750.00	-3	4,104	-0.07%
2021/10/05	4	735.00	5	730.20	736.00	-1	4,111	-0.02%
2021/10/01	1	745.00	0	741.00	745.00	1	4,049	0.02%
2021/09/30	0	730.00	0	0.00	766.00	0	4,011	0.00%
2021/09/29	2.2	774.77	2	747.00	733.00	0.2	3,958	0.01%
2021/09/28	1	803.00	3	802.00	804.00	-2	3,923	-0.05%
2021/09/27	9	780.78	9.2	785.31	791.00	-0.2	3,890	0.00%
2021/09/24	5	776.60	3	757.33	754.00	2	3,817	0.05%
2021/09/23	5	765.60	3.1	770.33	761.00	2	3,792	0.05%
2021/09/22	3	747.66	3	736.33	737.00	0	3,759	0.00%
2021/09/17	3	738.00	3.2	742.92	758.00	-0.2	3,732	0.00%
2021/09/16	6	714.67	8	715.26	718.00	-2	3,622	-0.06%
2021/09/15	2	684.50	3	685.00	692.00	-1	3,558	-0.03%
2021/09/14	1	681.00	1	688.00	679.00	0	3,558	0.00%
2021/09/13	1	675.00	3	674.33	672.00	-2	3,550	-0.06%
2021/09/10	2	698.50	4	690.50	686.00	-2	3,551	-0.06%
2021/09/09	6	670.33	6	669.00	680.00	0	3,528	0.00%
2021/09/08	7	669.71	7	668.43	671.00	0	3,512	0.00%
2021/09/07	5	675.00	4	664.75	663.00	1	3,469	0.03%
2021/09/06	6	679.83	5	680.40	687.00	1	3,473	0.03%
2021/09/03	5	632.60	5	636.20	676.00	0	3,424	0.00%
2021/09/02	1.1	635.71	1	623.00	615.00	0.1	3,410	0.00%
2021/09/01	0	0.00	1.1	610.26	632.00	-1.1	3,427	-0.03%
2021/08/31	1	607.01	0	0.00	612.00	1	3,422	0.03%
2021/08/27	5	614.20	11	611.73	610.00	-6	3,449	-0.17%
2021/08/26	9	634.00	2.1	629.52	620.00	6.9	3,461	0.20%
2021/08/25	1	601.07	1.2	606.83	624.00	-0.2	3,425	-0.01%
2021/08/24	3.3	604.00	3	606.67	606.00	0.3	3,396	0.01%
2021/08/23	2	613.97	2	619.00	617.00	0	3,386	0.00%
2021/08/20	0.1	599.54	2	591.50	586.00	-1.9	3,370	-0.06%
2021/08/19	5.1	601.06	3	586.00	581.00	2.1	3,359	0.06%
2021/08/18	1.1	630.36	0	0.00	632.00	1.1	3,387	0.03%
2021/08/17	0.1	606.00	0	0.00	585.00	0.1	3,426	0.00%
2021/08/12	0	680.00	0	0.00	664.00	0	3,550	0.00%
2021/08/11	1.1	687.55	1	653.00	653.00	0.1	3,633	0.00%
2021/08/10	1	725.00	1	701.00	700.00	0	3,653	0.00%
2021/08/09	1	744.00	3	733.67	719.00	-2	3,692	-0.05%
2021/08/06	2	747.00	1	740.00	740.00	1	3,707	0.03%
2021/08/05	3	743.67	2	749.00	756.00	1	3,775	0.03%
2021/08/04	6.2	766.19	2	739.50	743.00	4.2	3,898	0.11%
2021/08/03	3	782.67	4	782.50	794.00	-1	3,848	-0.03%
2021/08/02	2	760.50	4.6	774.13	778.00	-2.6	3,836	-0.07%
2021/07/30	4	737.50	4	740.75	730.00	0	3,795	0.00%
2021/07/29	0	0.00	1	705.00	715.00	-1	3,754	-0.03%
2021/07/28	1.1	681.84	6	647.00	650.00	-4.9	3,760	-0.13%
2021/07/27	1	747.00	1	753.00	709.00	0	3,771	0.00%
2021/07/26	0	720.00	0	0.00	715.00	0	3,744	0.00%
2021/07/22	0	730.00	0	0.00	723.00	0	3,839	0.00%
2021/07/21	2	716.50	2	723.52	716.00	0	3,835	0.00%
2021/07/20	7	720.87	2	727.50	708.00	5	3,804	0.13%
2021/07/19	3	770.67	5	776.20	773.00	-2	3,759	-0.05%
2021/07/16	3	777.33	2	754.03	754.00	1	3,760	0.03%
2021/07/15	5	779.00	7	756.59	768.00	-2	3,722	-0.05%
2021/07/14	3	730.32	3	711.67	740.00	0	3,656	0.00%
2021/07/13	1	719.07	3.1	727.70	739.00	-2.1	3,640	-0.06%
2021/07/12	5	614.60	2	643.00	672.00	3	3,544	0.08%
2021/07/09	6.1	611.38	0	0.00	611.00	6.1	3,524	0.17%
2021/07/08	0	0.00	1	645.00	630.00	-1	3,561	-0.03%
2021/07/07	0	644.00	0	0.00	631.00	0	3,607	0.00%
2021/07/05	0	0.00	2	651.50	660.00	-2	3,765	-0.05%
2021/07/01	0	0.00	2	622.50	616.00	-2	3,814	-0.05%
2021/06/30	1	630.00	1	634.00	634.00	0	3,902	0.00%
2021/06/29	5	640.40	0	0.00	624.00	5	3,955	0.13%
2021/06/28	1	599.03	1	636.00	639.00	0	4,023	0.00%
2021/06/25	1	618.02	0	0.00	620.00	1	4,110	0.02%
2021/06/24	1	626.00	0	0.00	632.00	1	4,301	0.02%
2021/06/23	5	633.00	0	0.00	639.00	5	4,489	0.11%
2021/06/22	0	0.00	0	647.00	621.00	0	4,534	0.00%
2021/06/21	1	658.00	1	666.00	651.00	0	4,574	0.00%
2021/06/17	1	670.00	0	0.00	675.00	1	4,711	0.02%
2021/06/16	1	686.00	7	674.43	668.00	-6	4,814	-0.12%
2021/06/15	3	673.67	5	680.00	694.00	-2	4,953	-0.04%
2021/06/11	7	663.86	2	671.50	658.00	5	5,107	0.10%
2021/06/10	3.1	663.44	1	663.00	663.00	2.1	5,129	0.04%
2021/06/09	4	661.50	5	667.63	650.00	-1	5,196	-0.02%
2021/06/08	3.2	677.94	1	691.00	670.00	2.2	5,289	0.04%
2021/06/07	2	689.50	4	685.50	695.00	-2	5,344	-0.04%
2021/06/03	1.6	706.71	3	697.33	720.00	-1.4	5,445	-0.03%
2021/06/02	3	714.67	3	719.33	693.00	0	5,515	0.00%
2021/06/01	2	723.00	3	719.33	713.00	-1	5,559	-0.02%
2021/05/31	11	732.64	10	729.59	716.00	1	5,591	0.02%
2021/05/28	2	707.50	1	705.97	695.00	1	5,615	0.02%
2021/05/27	2	692.99	1	697.00	698.00	1	5,669	0.02%
2021/05/26	4.1	704.03	6	699.50	696.00	-1.9	5,707	-0.03%
2021/05/25	11	669.27	9	672.33	690.00	2	5,688	0.04%
2021/05/24	6	610.67	6	603.00	634.00	0	5,642	0.00%
2021/05/21	7	604.00	7	606.00	603.00	0	5,628	0.00%
2021/05/20	4	569.75	6	574.50	588.00	-2	5,626	-0.04%
2021/05/19	17.1	568.35	16	569.38	575.00	1.1	5,660	0.02%
2021/05/18	4	556.00	8	549.75	569.00	-4	5,717	-0.07%
2021/05/17	10.1	527.98	13.1	548.50	518.00	-3	5,778	-0.05%
2021/05/14	8.1	583.99	8	606.24	573.00	0.1	5,769	0.00%
2021/05/13	5	612.60	12.3	615.80	592.00	-7.3	5,787	-0.13%
2021/05/12	18.2	610.03	17	606.47	626.00	1.2	5,816	0.02%
2021/05/11	2	618.00	3	617.44	600.00	-1	5,804	-0.02%
2021/05/10	13	660.08	8	655.13	664.00	5	5,907	0.08%
2021/05/07	9	646.44	6	651.67	656.00	3	6,009	0.05%
2021/05/06	4	598.54	1.1	612.18	609.00	2.9	6,149	0.05%
2021/05/05	5	618.00	5	638.00	614.00	0	6,228	0.00%
2021/05/04	6	642.68	6	671.00	639.00	0	6,308	0.00%
2021/05/03	8	709.50	4	742.00	699.00	4	6,363	0.06%
2021/04/29	6.1	794.30	4	804.25	776.00	2.1	6,483	0.03%
2021/04/28	1	758.99	1	746.00	752.00	0	6,534	0.00%
2021/04/27	1	746.00	2	751.50	743.00	-1	6,618	-0.02%
2021/04/26	1	757.00	2	748.00	735.00	-1	6,656	-0.01%
2021/04/23	3	734.67	3	737.67	747.00	0	6,723	0.00%
2021/04/22	7	753.29	8	753.88	726.00	-1	6,844	-0.01%
2021/04/21	1	722.00	1	712.00	725.00	0	6,931	0.00%
2021/04/20	3	729.66	2	720.50	715.00	1	6,989	0.01%
2021/04/19	2	734.89	2	694.00	721.00	0	7,033	0.00%
2021/04/16	2	762.47	1	774.00	731.00	1	7,048	0.01%
2021/04/15	2	755.50	1	760.00	750.00	1	7,108	0.01%
2021/04/14	0	731.88	0	0.00	756.00	0	7,234	0.00%
2021/04/13	2	768.50	5	772.80	736.00	-3	7,384	-0.04%
2021/04/12	19	784.22	17	764.00	750.00	2	7,378	0.03%
2021/04/09	5	848.44	5	836.00	792.00	0	7,328	0.00%
2021/04/08	5	874.40	4	871.00	880.00	1	7,242	0.01%
2021/04/07	15	878.93	17	877.94	872.00	-2	7,215	-0.03%
2021/04/06	6	900.00	4	906.75	886.00	2	7,193	0.03%
2021/04/01	12	879.08	12	878.67	879.00	0	7,169	0.00%
2021/03/31	22	869.45	21	875.76	870.00	1	7,138	0.01%
2021/03/30	9	905.89	12.7	906.90	905.00	-3.7	7,063	-0.05%
2021/03/29	35	876.06	37.1	872.87	889.00	-2.1	6,964	-0.03%
2021/03/26	10	843.37	10.1	846.66	872.00	-0.1	6,769	0.00%
2021/03/25	2	789.00	2	793.00	793.00	0	6,581	0.00%
2021/03/24	4	772.25	4	775.75	777.00	0	6,527	0.00%
2021/03/23	4.8	774.38	4	781.00	774.00	0.8	6,484	0.01%
2021/03/22	5	784.00	4	773.75	766.00	1	6,448	0.02%
2021/03/19	10	791.90	7	789.00	780.00	3	6,378	0.05%
2021/03/18	16	848.56	14	852.71	818.00	2	6,278	0.03%
2021/03/17	11.1	815.68	13.1	825.09	847.00	-2	6,144	-0.03%
2021/03/16	11	779.27	10	775.30	770.00	1	5,955	0.02%
2021/03/15	10.1	789.72	8	788.13	778.00	2.1	5,936	0.04%
2021/03/12	9	777.22	10	771.59	781.00	-1	5,865	-0.02%
2021/03/11	1.9	682.17	3	721.33	743.00	-1.1	5,754	-0.02%
2021/03/10	1	684.00	3	685.33	676.00	-2	5,705	-0.04%
2021/03/09	3	665.67	4	664.00	673.00	-1	5,667	-0.02%
2021/03/08	5	661.60	4	669.75	654.00	1	5,646	0.02%
2021/03/05	1	648.00	1	635.00	653.00	0	5,621	0.00%
2021/03/04	6	640.00	6	647.33	636.00	0	5,672	0.00%
2021/03/03	7	642.57	7	646.29	648.00	0	5,672	0.00%
2021/03/02	0	0.00	2.2	680.00	646.00	-2.2	5,630	-0.04%
2021/02/26	3.2	676.27	1	662.00	662.00	2.2	5,618	0.04%
2021/02/25	4	717.25	4	717.50	704.00	0	5,615	0.00%
2021/02/24	2.1	736.56	2	707.50	707.00	0.1	5,727	0.00%
2021/02/23	3	742.00	3	747.69	742.00	0	5,844	0.00%
2021/02/22	5.1	776.43	7.9	771.51	760.00	-2.8	5,942	-0.05%
2021/02/19	7.1	761.28	4	755.25	750.00	3.1	5,908	0.05%
2021/02/18	24.1	771.82	23	778.92	770.00	1	5,889	0.02%
2021/02/17	12.9	732.39	12	743.00	747.00	0.8	5,819	0.01%
2021/02/05	3	694.33	3	694.00	686.00	0	5,745	0.00%
2021/02/04	6	690.00	6	691.50	694.00	0	5,759	0.00%
2021/02/03	5	704.40	7	694.57	694.00	-2	5,733	-0.03%
2021/02/02	12	700.00	12	692.08	698.00	0	5,688	0.00%
2021/02/01	20	657.75	19	666.37	658.00	1	5,639	0.02%
2021/01/29	34	696.91	34	698.35	669.00	0	5,574	0.00%
2021/01/28	12.1	728.35	11	733.00	681.00	1.1	5,451	0.02%
2021/01/27	8	694.13	9	691.67	724.00	-1	5,249	-0.02%
2021/01/26	5	705.40	12	691.75	659.00	-7	5,115	-0.14%
2021/01/25	10	733.20	10	719.93	703.00	0	4,995	0.00%
2021/01/22	29	738.77	29	714.56	750.00	0	4,872	0.00%
2021/01/21	6	653.00	5.6	657.96	682.00	0.4	4,712	0.01%
2021/01/20	4	590.75	5.3	603.51	620.00	-1.3	4,559	-0.03%
2021/01/19	11	633.82	11	626.45	625.00	0	4,498	0.00%
2021/01/18	4	621.00	3	618.34	629.00	1	4,433	0.02%
2021/01/15	10	627.70	10	621.10	612.00	0	4,334	0.00%
2021/01/14	9	621.56	9	624.22	638.00	0	4,174	0.00%
2021/01/13	6	557.33	7	563.43	583.00	-1	4,006	-0.02%
2021/01/12	3	540.66	3	535.00	530.00	0	3,913	0.00%
2021/01/08	1	508.00	1	511.00	497.50	0	3,790	0.00%
2021/01/07	14	475.62	15	485.13	495.00	-1	3,705	-0.03%
2021/01/06	2	467.50	6	474.24	479.50	-4	3,575	-0.11%
2021/01/05	1	448.50	0	0.00	437.00	1	3,391	0.03%
2021/01/04	1	441.00	3	443.33	432.00	-2	3,375	-0.06%
2020/12/31	1	433.50	1	429.00	425.50	0	3,388	0.00%
2020/12/30	1	433.00	2	429.75	432.00	-1	3,403	-0.03%
2020/12/29	1	419.00	1	423.00	424.00	0	3,400	0.00%
2020/12/28	2	421.75	11	426.41	427.50	-9	3,397	-0.26%
2020/12/25	6	402.08	4	405.00	405.00	2	3,351	0.06%
2020/12/24	0	0.00	1	388.50	393.00	-1	3,351	-0.03%
2020/12/23	7	397.21	6	385.08	399.50	1	3,389	0.03%
2020/12/22	6	387.83	7	389.50	379.50	-1	3,453	-0.03%
2020/12/21	2	390.50	4	387.50	390.50	-2	3,498	-0.06%
2020/12/18	3	408.00	4	399.00	390.50	-1	3,574	-0.03%
2020/12/17	1	407.00	2	405.75	397.50	-1	3,627	-0.03%
2020/12/16	11	409.55	6	413.58	407.50	5	3,731	0.13%
2020/12/15	3	388.00	3.2	393.81	389.50	-0.2	3,794	0.00%
2020/12/14	1	408.00	1	400.00	397.50	0	3,829	0.00%
2020/12/11	3	412.00	2	419.00	409.00	1	3,941	0.03%
2020/12/10	1	420.00	2	422.00	420.00	-1	3,969	-0.03%
2020/12/09	3	433.50	2	436.52	425.00	1	4,058	0.02%
2020/12/07	0	0.00	3	413.67	413.50	-3	4,044	-0.07%
2020/12/04	4	409.88	1	409.00	408.00	3	4,049	0.07%
2020/12/03	1	419.50	1	419.00	416.00	0	4,058	0.00%
2020/12/02	1	428.50	5	419.60	429.00	-4	4,060	-0.10%
2020/12/01	6	449.25	2	449.00	426.00	4	4,052	0.10%
2020/11/30	0	0.00	2	451.97	456.00	-2	4,005	-0.05%
2020/11/27	7	423.58	4	425.25	436.00	3	3,909	0.08%
2020/11/26	6	419.58	6	421.58	423.50	0	3,889	0.00%
2020/11/25	1	411.50	2.1	421.83	412.00	-1.1	3,879	-0.03%
2020/11/24	2	425.50	1	423.00	423.00	1	3,898	0.03%
2020/11/23	7	447.43	2.1	440.33	430.50	4.9	3,863	0.13%
2020/11/20	11.2	417.63	10	417.55	430.00	1.2	3,732	0.03%
2020/11/19	5	392.42	6	390.53	392.50	-1	3,611	-0.03%
2020/11/18	3	366.33	4	370.88	370.50	-1	3,550	-0.03%
2020/11/17	2	366.50	2	366.51	358.00	0	3,563	0.00%
2020/11/16	2	378.00	2	368.50	371.50	0	3,583	0.00%
2020/11/12	2	362.25	2	349.25	345.00	0	3,616	0.00%
2020/11/11	2	342.50	0	0.00	340.50	2	3,598	0.06%
2020/11/10	4	338.13	3	335.83	331.50	1	3,596	0.03%
2020/11/09	5	347.20	9	343.50	358.50	-4	3,548	-0.11%
2020/11/06	12	332.13	13	330.38	326.00	-1	3,483	-0.03%
2020/11/05	3	322.00	3	317.50	315.00	0	3,456	0.00%
2020/11/03	1	305.00	0	0.00	303.50	1	3,479	0.03%
2020/11/02	2	301.75	2	299.00	298.50	0	3,539	0.00%
2020/10/30	0	0.00	1	303.00	301.00	-1	3,570	-0.03%
2020/10/29	2	307.25	2	311.00	310.50	0	3,620	0.00%
2020/10/27	17	309.79	18	297.89	314.50	-1	3,754	-0.03%
2020/10/26	8	304.75	10	309.45	303.00	-2	3,855	-0.05%
2020/10/22	0	0.00	1	312.00	312.00	-1	3,971	-0.03%
2020/10/20	8	313.63	8	312.69	315.50	0	4,069	0.00%
2020/10/19	16	315.56	15	311.13	317.50	1	4,122	0.02%
2020/10/16	5	311.31	4	318.25	310.00	1	4,180	0.02%
2020/10/15	1	327.00	1	321.50	323.00	0	4,264	0.00%
2020/10/14	1	335.00	1	336.50	324.00	0	4,365	0.00%
2020/10/13	2	329.00	2	330.75	330.00	0	4,424	0.00%
2020/10/12	2	332.00	2	338.00	331.00	0	4,528	0.00%
2020/10/08	1	353.00	3	343.17	337.50	-2	4,608	-0.04%
2020/10/07	1	339.50	2	341.00	341.00	-1	4,665	-0.02%
2020/10/06	1	341.50	0	0.00	332.00	1	4,726	0.02%
2020/10/05	2	334.50	2	330.50	335.00	0	4,736	0.00%
2020/09/30	10	325.45	11	318.36	329.00	-1	4,711	-0.02%
2020/09/29	1	324.00	1	331.50	321.50	0	4,685	0.00%
2020/09/28	3	339.33	1	335.00	327.00	2	4,649	0.04%
2020/09/25	3	341.17	5	338.30	333.50	-2	4,594	-0.04%
2020/09/24	1	348.00	1	354.00	342.00	0	4,515	0.00%
2020/09/23	3	368.00	2	369.50	360.00	1	4,459	0.02%
2020/09/22	4	375.88	1	371.00	357.00	3	4,378	0.07%
2020/09/21	4	386.38	3	389.00	385.00	1	4,312	0.02%
2020/09/18	3	368.08	4	368.38	375.00	-1	4,200	-0.02%
2020/09/17	3	355.33	3	360.67	354.50	0	4,108	0.00%
2020/09/16	13	355.00	12	356.96	354.00	1	4,166	0.02%
2020/09/15	4	343.00	6	340.92	342.50	-2	4,139	-0.05%
2020/09/14	6	336.67	7	346.50	352.00	-1	4,083	-0.02%
2020/09/11	2	323.25	0	0.00	326.00	2	3,975	0.05%
2020/09/08	1	324.50	1	315.00	317.00	0	3,867	0.00%
2020/09/07	1	316.50	1	318.00	312.00	0	3,822	0.00%
2020/09/04	0	0.00	1	322.50	323.50	-1	3,791	-0.03%
2020/09/03	2	320.00	1	316.00	316.00	1	3,744	0.03%
2020/09/02	3	325.50	3	322.00	314.00	0	3,715	0.00%
2020/09/01	6	316.42	5	314.30	320.00	1	3,701	0.03%
2020/08/31	3	318.67	4	317.50	316.00	-1	3,770	-0.03%
2020/08/28	36	313.85	36	302.38	324.50	0	3,975	0.00%
2020/08/27	4	313.75	4	319.50	308.00	0	4,101	0.00%
2020/08/26	27	321.41	26	323.60	321.50	1	4,095	0.02%
2020/08/25	2	330.00	4	327.25	329.50	-2	4,121	-0.05%
2020/08/24	4	343.38	3	344.33	336.00	1	4,121	0.02%
2020/08/21	2	311.25	1	325.00	326.00	1	4,064	0.02%
2020/08/20	2	309.25	2	311.75	296.50	0	4,046	0.00%
2020/08/19	9	324.83	14	324.29	327.50	-5	3,998	-0.13%
2020/08/18	3	341.00	3	342.83	332.00	0	3,930	0.00%
2020/08/17	3	388.67	3	384.83	368.50	0	3,923	0.00%
2020/08/14	7	380.93	8	379.75	396.00	-1	3,926	-0.03%
2020/08/13	4	391.88	3	390.67	390.00	1	3,901	0.03%
2020/08/12	2	398.75	1	400.50	385.50	1	3,925	0.03%
2020/08/11	4	393.75	2	400.00	392.00	2	3,918	0.05%
2020/08/10	0	0.00	1	436.50	436.50	-1	3,890	-0.03%
2020/08/07	2	470.25	2	460.50	442.50	0	3,908	0.00%
2020/08/06	4	471.63	3	475.17	452.50	1	3,889	0.03%
2020/08/05	5	442.90	6	442.25	451.00	-1	3,848	-0.03%
2020/08/04	4	441.50	3	440.67	436.50	1	3,860	0.03%
2020/08/03	3	451.83	5	434.20	434.00	-2	3,870	-0.05%
2020/07/31	3	442.67	4	447.25	444.50	-1	3,846	-0.03%
2020/07/30	9	430.28	4.3	436.76	436.50	4.8	3,767	0.13%
2020/07/29	1	378.50	2	397.75	410.50	-1	3,650	-0.03%
2020/07/28	3	397.83	2	401.25	373.50	1	3,960	0.03%
2020/07/27	3	411.67	4	409.38	409.00	-1	4,160	-0.02%
2020/07/24	4	409.38	5	403.20	405.00	-1	4,314	-0.02%
2020/07/23	4	427.38	4	428.50	421.50	0	4,535	0.00%
2020/07/22	2	422.25	1	413.00	426.50	1	4,728	0.02%
2020/07/21	1.2	409.43	1	409.50	409.00	0.2	4,850	0.00%
2020/07/20	4	360.38	7	352.86	383.00	-3	4,981	-0.06%
2020/07/17	4	397.00	2.4	382.17	372.50	1.6	5,000	0.03%
2020/07/16	3	379.50	4	397.25	413.50	-1	4,993	-0.02%
2020/07/15	14	423.32	16	423.47	394.50	-2	4,923	-0.04%
2020/07/14	9	470.56	4	478.75	436.50	5	4,931	0.10%
2020/07/13	8	438.50	9	439.50	485.00	-1	4,890	-0.02%
2020/07/10	6	454.67	2	441.00	441.00	4	4,899	0.08%
2020/07/09	0.3	490.00	0	0.00	490.00	0.3	4,924	0.01%
2020/07/08	0.3	490.00	1	460.50	490.00	-0.8	5,021	-0.01%
2020/07/07	4	547.50	0	0.00	495.00	4	5,062	0.08%
2020/07/06	2	523.00	1	550.00	550.00	1	5,140	0.02%
2020/07/02	1	457.00	4	438.00	462.00	-3	5,296	-0.06%
2020/06/29	2	449.75	0	0.00	449.00	2	5,387	0.04%
2020/06/24	0	0.00	2	498.50	498.50	-2	5,415	-0.04%
2020/06/23	3	436.33	3	445.50	453.50	0	5,529	0.00%
2020/06/22	5	394.20	3	396.33	412.50	2	5,502	0.04%
2020/06/19	0	0.00	2	375.00	375.00	-2	5,484	-0.04%
2020/06/15	0	0.00	1	310.00	303.00	-1	5,644	-0.02%
2020/06/11	0	0.00	1	300.00	280.00	-1	5,791	-0.02%
2020/06/10	0	0.00	3	281.00	291.00	-3	5,875	-0.05%
2020/06/09	0	0.00	1	289.00	284.00	-1	5,953	-0.02%
2020/06/05	14	274.68	13	273.81	271.50	1	6,129	0.02%
2020/06/04	15	286.17	13	286.88	286.50	2	6,105	0.03%
2020/06/03	8	266.06	8	269.19	273.50	0	5,949	0.00%
2020/06/01	4	219.38	5	223.10	226.50	-1	5,834	-0.02%
2020/05/29	2	207.50	0	0.00	206.00	2	5,830	0.03%
2020/05/28	0	0.00	2	207.75	215.00	-2	5,847	-0.03%
2020/05/26	7	213.93	4	209.00	207.00	3	5,975	0.05%
2020/05/25	1	214.00	1	217.50	214.00	0	6,207	0.00%
2020/05/22	2	213.00	0	0.00	207.00	2	6,265	0.03%
2020/05/21	3	213.67	1	214.50	215.00	2	6,264	0.03%
2020/05/20	1	219.50	2	216.50	216.50	-1	6,313	-0.02%
2020/05/19	2	229.00	1	227.00	216.00	1	6,431	0.02%
2020/05/18	4	236.50	0	0.00	223.00	4	6,386	0.06%
2020/05/14	1	240.00	0	0.00	226.00	1	6,430	0.02%
2020/05/12	1	210.50	1	203.00	212.00	0	6,472	0.00%
2020/05/11	1	197.00	2	187.00	207.50	-1	6,477	-0.02%
2020/05/08	4	236.63	1	229.50	197.00	3	6,490	0.05%
2020/05/07	0	0.00	4	214.38	218.50	-4	6,493	-0.06%
2020/05/06	0	0.00	1	194.50	199.00	-1	6,513	-0.02%
2020/05/05	1	205.00	1	190.00	194.00	0	6,543	0.00%
2020/05/04	13	203.54	12	197.75	195.00	1	6,577	0.02%
2020/04/30	12	185.88	15	187.03	195.00	-3	6,222	-0.05%
2020/04/29	3	168.33	3	172.33	177.50	0	6,001	0.00%
2020/04/28	9	165.61	10	162.65	167.50	-1	5,858	-0.02%
2020/04/27	15	150.27	9	153.44	159.50	6	5,622	0.11%
2020/04/24	2	134.25	13	140.81	145.00	-11	5,461	-0.20%
2020/04/23	40	131.43	28	132.45	134.00	12	5,351	0.22%
2020/04/22	6	124.33	15	123.90	129.50	-9	5,160	-0.17%
2020/04/21	6	117.83	2	117.00	118.00	4	5,121	0.08%
2020/04/20	9	123.44	6	122.58	124.00	3	5,082	0.06%
2020/04/17	5	125.00	4	123.25	126.00	1	5,033	0.02%
2020/04/16	2	121.00	3	121.67	121.50	-1	4,954	-0.02%
2020/04/15	6	119.25	4	118.00	116.00	2	4,911	0.04%
2020/04/14	1	109.00	5	112.30	114.00	-4	4,824	-0.08%
2020/04/13	3	105.83	6	104.58	104.00	-3	4,782	-0.06%
2020/04/10	1	98.00	2	102.50	97.70	-1	4,690	-0.02%
2020/04/09	4	101.53	8	102.75	97.50	-4	4,661	-0.09%
2020/04/08	4	96.18	16	96.10	101.50	-12	4,632	-0.26%
2020/04/07	16	94.51	5	95.54	92.60	11	4,535	0.24%
2020/04/06	4	89.00	0	0.00	93.00	4	4,479	0.09%
2020/04/01	0	0.00	11	87.48	87.80	-11	4,448	-0.25%
2020/03/31	2	88.30	7	87.11	87.50	-5	4,429	-0.11%
2020/03/30	1	83.00	2	85.55	86.20	-1	4,410	-0.02%
2020/03/27	16	92.58	8	93.53	87.50	8	4,383	0.18%
2020/03/26	9	92.98	7	93.66	95.50	2	4,267	0.05%
2020/03/25	13	90.22	8	89.53	87.00	5	4,228	0.12%
2020/03/24	0	0.00	4	85.30	85.80	-4	4,153	-0.10%
2020/03/20	3	78.67	10	80.83	81.60	-7	4,129	-0.17%
2020/03/19	1	78.00	2	82.10	74.20	-1	4,055	-0.02%
2020/03/18	21	83.58	5	86.88	82.40	16	4,028	0.40%
2020/03/17	6	85.93	1	90.00	83.10	5	3,969	0.13%
2020/03/16	2	100.25	3	97.20	90.10	-1	3,909	-0.03%
2020/03/13	7	96.47	2	97.50	98.20	5	3,824	0.13%
2020/03/10	1	128.50	1	129.00	131.00	0	3,706	0.00%
2020/03/06	1	138.00	1	136.00	136.00	0	3,655	0.00%
2020/03/05	4	134.50	2	135.50	135.00	2	3,624	0.06%
2020/03/03	7	133.50	7	134.00	133.00	0	3,506	0.00%
2020/03/02	3	130.00	2	128.75	128.00	1	3,423	0.03%
2020/02/27	0	0.00	3	138.50	126.50	-3	3,322	-0.09%
2020/02/26	20	139.65	11	140.36	137.50	9	3,207	0.28%
2020/02/25	1	126.00	1	138.00	138.00	0	2,929	0.00%
2020/02/21	1	124.50	2	126.75	126.50	-1	2,754	-0.04%
2020/02/20	4	123.38	6	123.58	123.00	-2	2,624	-0.08%
2020/02/19	0	0.00	1	118.00	116.00	-1	2,460	-0.04%
2020/02/18	2	119.75	3	119.50	115.00	-1	2,434	-0.04%
2020/02/17	2	117.00	2	114.75	115.50	0	2,364	0.00%
2020/02/14	1	115.50	1	116.00	115.50	0	2,307	0.00%
2020/02/13	1	108.50	2	108.75	105.50	-1	2,239	-0.04%
2020/02/11	2	103.50	2	104.75	103.00	0	2,146	0.00%
2020/02/10	1	100.50	0	0.00	100.50	1	2,069	0.05%
2020/02/07	3	113.83	1	120.00	111.50	2	1,983	0.10%
2020/02/06	2	120.25	1	122.50	123.50	1	1,907	0.05%
2020/02/05	2	118.00	2	115.50	118.50	0	1,842	0.00%
2020/02/04	1	111.50	0	0.00	111.50	1	1,758	0.06%
2020/02/03	2	106.75	3	106.00	111.50	-1	1,721	-0.06%
2020/01/30	1	110.00	0	0.00	110.00	1	1,596	0.06%
2020/01/20	1	119.50	0	0.00	122.00	1	1,545	0.06%
2020/01/17	0	0.00	2	116.25	118.50	-2	1,446	-0.14%
2020/01/16	0	0.00	1	108.00	108.00	-1	1,328	-0.08%
2020/01/15	3	101.83	3	102.67	98.50	0	1,270	0.00%
2020/01/14	1	92.80	3	95.93	98.70	-2	1,158	-0.17%
2020/01/13	2	89.90	2	89.45	89.80	0	1,103	0.00%
2020/01/07	2	88.50	2	88.90	89.00	0	981	0.00%
2020/01/02	1	90.50	1	90.00	87.80	0	918	0.00%
2019/12/25	3	87.57	3	86.93	87.20	0	794	0.00%
2019/12/20	4	81.35	1	81.70	83.70	3	729	0.41%
2019/12/17	0	0.00	1	90.00	91.50	-1	665	-0.15%
2019/12/16	3	84.90	1	86.00	84.80	2	633	0.32%
2019/12/09	0	0.00	1	81.00	80.20	-1	527	-0.19%
2019/12/06	1	81.80	8	80.00	79.50	-7	504	-1.39%
2019/12/05	3	68.47	4	71.28	75.10	-1	469	-0.21%
2019/12/04	8	68.94	3	69.20	68.30	5	351	1.42%
2019/12/03	2	64.10	7	63.14	64.20	-5	263	-1.91%
2019/12/02	4	56.00	6	56.47	58.40	-2	206	-0.97%
2019/11/29	2	49.05	2	52.40	53.10	0	164	0.00%
2019/11/26	0	0.00	1	46.00	45.65	-1	138	-0.72%
2019/11/14	1	46.20	0	0.00	46.00	1	157	0.63%
2019/10/03	0	0.00	1	47.35	47.65	-1	136	-0.73%
2019/05/17	1	37.55	1	37.15	37.15	0	187	0.00%
2019/04/12	0	0.00	1	44.40	44.25	-1	273	-0.37%
2019/03/06	0	0.00	0	47.90	47.95	0	282	-0.02%
2019/03/05	0	0.00	1	48.70	48.20	-1	283	-0.35%
2019/02/26	1	48.15	0	0.00	47.95	1	282	0.35%
2019/02/22	0	0.00	1	48.20	48.20	-1	282	-0.35%
2019/01/29	0	0.00	30	48.60	48.70	-30	251	-11.91%
2019/01/28	0	0.00	6	50.12	49.35	-6	252	-2.38%
2019/01/21	38	51.58	2	52.20	52.20	36	247	14.57%
2018/11/14	0.1	44.25	0	0.00	44.25	0.1	278	0.04%
2018/11/12	0.3	44.80	0	0.00	44.35	0.3	293	0.10%
2018/10/18	10	43.00	2	44.00	43.45	8	260	3.08%
2018/10/17	7	43.35	0	0.00	43.50	7	257	2.72%
2018/10/16	0	0.00	3	45.45	44.90	-3	252	-1.19%
2018/10/15	0	0.00	2	44.20	45.35	-2	248	-0.80%
2018/10/12	5	41.70	10	43.24	43.95	-5	244	-2.04%
2018/10/11	8.4	42.90	0	0.00	42.90	8.4	238	3.52%
2018/10/09	0	0.00	13	48.05	47.65	-13	232	-5.59%
2018/09/28	2	55.00	0	0.00	54.00	2	201	0.99%
2018/08/01	1	83.20	0	0.00	83.50	1	307	0.33%
2018/07/24	0	0.00	2	85.00	84.80	-2	333	-0.60%
2018/07/17	0	0.00	2	84.40	84.30	-2	378	-0.53%
2018/07/12	1	83.90	0	0.00	84.40	1	402	0.25%
2018/07/09	1	84.60	0	0.00	84.30	1	456	0.22%
2018/07/06	0	0.00	3	83.17	86.00	-3	467	-0.64%
2018/07/02	1	85.00	0	0.00	85.50	1	515	0.19%
2018/05/29	2	88.05	0	0.00	87.10	2	1,472	0.14%
2018/05/25	1	89.50	0	0.00	89.90	1	1,485	0.07%
2018/05/22	1	90.00	0	0.00	90.00	1	1,525	0.07%
2018/05/21	0	0.00	1	92.10	90.80	-1	1,528	-0.07%
2018/05/10	0	0.00	1	82.40	84.90	-1	1,534	-0.07%
2018/04/24	1	81.00	2	83.05	79.20	-1	1,545	-0.06%
2018/04/23	1	84.50	0	0.00	84.70	1	1,538	0.06%
2018/04/20	1	87.00	0	0.00	85.00	1	1,534	0.07%
2018/04/18	0	0.00	2	88.35	87.70	-2	1,528	-0.13%
2018/04/17	2	87.40	0	0.00	90.00	2	1,518	0.13%
2018/04/16	1	88.00	0	0.00	88.00	1	1,494	0.07%
2018/04/13	0	0.00	2	90.55	90.90	-2	1,485	-0.13%
2018/04/03	1	102.50	0	0.00	102.50	1	1,503	0.07%
2018/03/30	1	107.50	0	0.00	102.00	1	1,542	0.06%
2018/03/29	0	0.00	1	101.50	106.00	-1	1,547	-0.06%
2018/03/28	1	102.00	2	101.00	103.00	-1	1,571	-0.06%
2018/03/27	2	105.25	2	103.50	102.00	0	1,577	0.00%
2018/03/26	1	100.50	2	102.00	102.50	-1	1,626	-0.06%
2018/03/23	3	99.50	0	0.00	97.80	3	1,592	0.19%
2018/03/22	2	117.75	0	0.00	105.00	2	1,547	0.13%
2018/03/21	4	119.63	3	119.17	116.50	1	1,499	0.07%
2018/03/20	2	119.00	0	0.00	117.00	2	1,455	0.14%
2018/03/19	1	119.00	1	119.00	118.00	0	1,420	0.00%
2018/03/16	0	0.00	1	112.00	117.50	-1	1,322	-0.08%
2018/03/15	0	0.00	1	109.00	107.00	-1	1,255	-0.08%
2018/03/13	10	103.75	12	106.29	103.00	-2	1,229	-0.16%
2018/03/09	3	105.33	3	102.67	101.50	0	1,174	0.00%
2018/03/08	5	107.00	3	108.50	108.50	2	1,083	0.18%
2018/03/07	1	98.10	0	0.00	99.00	1	1,046	0.10%
2018/03/06	0	0.00	1	96.40	101.50	-1	995	-0.10%
2018/03/02	1	92.00	0	0.00	94.30	1	914	0.11%
2018/02/27	0	94.40	0	0.00	94.40	0	913	0.00%
2018/02/26	0	0.00	4	92.70	96.00	-4	903	-0.44%
2018/02/23	3	87.00	3	87.70	88.80	0	878	0.00%
2018/02/21	1	84.10	1	85.80	84.20	0	874	0.00%
2018/02/12	0	0.00	1	80.20	80.20	-1	860	-0.12%
2018/02/09	2	77.00	1	80.00	80.00	1	859	0.12%
2018/02/08	1	82.00	0	0.00	82.50	1	851	0.12%
2018/02/05	1	89.50	0	0.00	90.40	1	825	0.12%
2018/01/24	1	89.10	0	0.00	89.20	1	733	0.14%
2018/01/23	2	90.65	0	0.00	90.00	2	734	0.27%
2018/01/04	5	94.14	7	96.11	96.10	-2	713	-0.28%
2018/01/02	0	0.00	1	93.10	92.70	-1	719	-0.14%