愛普* (6531)-群益金鼎-南京券商分點個股進出

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
366.0
漲跌
▲9.5
漲幅
+2.66%
成交量
6,310張
產業
上市半導體類股
604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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/06/04	1	373.50	2	382.00	366.00	-1	2,541	-0.04%
2024/06/03	0	0.00	0	355.00	356.50	0	2,526	0.00%
2024/05/31	0	350.80	0	0.00	345.00	0	2,684	0.00%
2024/05/30	7.1	357.90	5	359.30	359.00	2.1	2,728	0.08%
2024/05/29	0	360.00	0	0.00	358.00	0	2,854	0.00%
2024/05/28	1	363.97	2	359.00	363.00	-1	2,975	-0.03%
2024/05/23	1	342.00	5	338.50	338.50	-4	3,091	-0.13%
2024/05/21	0	350.00	0	0.00	344.50	0	3,274	0.00%
2024/05/14	2	348.25	2.1	354.32	354.00	-0.1	3,520	0.00%
2024/05/13	3	345.17	8	343.50	346.50	-5	3,562	-0.14%
2024/05/10	2	344.48	2	348.25	342.50	0	3,599	0.00%
2024/05/09	3.2	357.20	2	359.25	349.50	1.2	3,574	0.03%
2024/05/08	3.1	365.65	2	364.75	366.00	1.1	3,565	0.03%
2024/05/07	1	379.50	0	0.00	366.50	1	3,619	0.03%
2024/05/06	1	391.00	2	381.75	380.50	-1	3,673	-0.03%
2024/05/03	1	377.50	1	381.50	373.50	0	3,668	0.00%
2024/05/02	1	374.50	0	0.00	373.50	1	3,706	0.03%
2024/04/30	1	379.50	0	0.00	380.00	1	3,802	0.03%
2024/04/29	0.1	372.50	0	0.00	373.00	0.1	3,844	0.00%
2024/04/26	0	0.00	0.1	377.00	371.00	-0.1	3,896	0.00%
2024/04/25	1	356.50	1	360.00	354.00	0	3,937	0.00%
2024/04/22	2	353.22	13	349.73	345.00	-11	4,172	-0.26%
2024/04/19	1.1	363.51	1	367.00	360.50	0.1	4,317	0.00%
2024/04/17	1.1	387.59	0	0.00	383.00	1.1	4,559	0.02%
2024/04/16	1	389.50	1.1	383.62	384.00	-0.1	4,578	0.00%
2024/04/15	0	378.00	0	0.00	376.50	0	4,570	0.00%
2024/04/10	2	398.51	2	396.00	398.50	0	4,801	0.00%
2024/04/09	0	399.50	0	0.00	395.00	0	4,875	0.00%
2024/04/08	1	412.28	0	0.00	402.00	1	4,896	0.02%
2024/04/03	0	0.00	1	411.50	412.00	-1	4,898	-0.02%
2024/03/29	1	397.50	0	0.00	401.50	1	4,973	0.02%
2024/03/27	0	0.00	0	393.50	392.00	0	5,034	0.00%
2024/03/26	0.1	400.00	0	0.00	394.00	0.1	5,043	0.00%
2024/03/25	1	406.50	0	0.00	405.00	1	5,038	0.02%
2024/03/22	1	412.00	0.5	410.50	405.00	0.5	5,059	0.01%
2024/03/20	0.1	397.00	6.2	396.50	395.00	-6.2	5,142	-0.12%
2024/03/19	4	404.88	2	407.25	402.50	2	5,223	0.04%
2024/03/18	1	406.00	0	0.00	407.00	1	5,232	0.02%
2024/03/15	1	402.50	1	406.50	406.00	0	5,327	0.00%
2024/03/14	6	404.50	0	0.00	404.50	6	5,365	0.11%
2024/03/13	1.1	411.80	5	412.20	405.00	-3.9	5,337	-0.07%
2024/03/12	1.1	435.61	1	440.50	431.50	0.1	5,314	0.00%
2024/03/11	0	0.00	0	442.00	443.00	0	5,379	0.00%
2024/03/08	6.1	430.00	6	430.75	431.00	0.1	5,373	0.00%
2024/03/07	6	443.33	2	454.25	435.00	4	5,403	0.07%
2024/03/06	16.1	468.33	3	468.33	450.00	13.1	5,385	0.24%
2024/03/05	1	485.00	0	486.50	490.00	1	5,289	0.02%
2024/03/04	7.2	490.75	7	492.93	491.50	0.2	5,354	0.00%
2024/03/01	5	472.40	7	477.94	477.50	-2	5,262	-0.04%
2024/02/29	3.3	454.75	4	444.25	455.00	-0.7	5,158	-0.01%
2024/02/27	0.2	438.63	1	446.00	438.00	-0.8	5,104	-0.02%
2024/02/26	1	439.00	0.1	440.00	436.50	1	5,085	0.02%
2024/02/23	3	443.00	2	443.75	439.50	1	5,116	0.02%
2024/02/22	1.1	450.48	2	455.50	450.00	-1	5,122	-0.02%
2024/02/21	1	467.00	6	468.33	464.00	-5	5,064	-0.10%
2024/02/20	1	478.00	0	0.00	470.50	1	5,206	0.02%
2024/02/19	4	478.86	3	476.67	470.00	1	5,224	0.02%
2024/02/16	1	488.00	6	480.42	480.00	-5	5,375	-0.09%
2024/02/15	4	489.96	2	483.50	483.50	2	5,427	0.04%
2024/02/05	1.1	501.70	1	513.00	497.00	0.1	5,456	0.00%
2024/02/01	6	521.67	6	519.50	517.00	0	5,464	0.00%
2024/01/31	8	524.75	7	525.71	523.00	1	5,549	0.02%
2024/01/30	2	523.00	24	526.79	523.00	-22	5,604	-0.39%
2024/01/29	7	495.57	31	510.42	519.00	-24	5,712	-0.42%
2024/01/26	12	493.00	15	497.93	490.50	-3	5,994	-0.05%
2024/01/25	10	496.35	9	502.67	494.00	1	6,221	0.02%
2024/01/24	21.1	503.66	6.7	500.22	498.00	14.3	6,216	0.23%
2024/01/23	33.1	525.91	4	524.00	520.00	29.1	6,214	0.47%
2024/01/22	1.2	526.00	55	528.67	526.00	-53.8	6,250	-0.86%
2024/01/19	75	521.27	36	526.14	519.00	39	6,245	0.62%
2024/01/18	24.1	526.84	16	532.69	516.00	8.1	6,244	0.13%
2024/01/17	29.1	533.44	13	535.85	534.00	16.1	6,280	0.26%
2024/01/16	21.6	540.24	26.5	543.05	544.00	-4.9	6,243	-0.08%
2024/01/15	18	531.11	63.2	539.76	539.00	-45.2	6,189	-0.73%
2024/01/12	16	511.07	41.1	518.00	514.00	-25.1	6,097	-0.41%
2024/01/11	17.1	495.26	14.1	499.39	497.50	3	5,954	0.05%
2024/01/10	14	484.61	23	490.07	489.00	-9	5,980	-0.15%
2024/01/09	3.1	485.75	6.7	488.25	485.00	-3.6	6,081	-0.06%
2024/01/08	61.4	492.37	3.6	486.28	484.50	57.9	6,191	0.93%
2024/01/05	73	493.75	24	490.61	498.00	49.1	6,207	0.79%
2024/01/04	15	465.10	59.8	464.40	467.00	-44.8	6,150	-0.73%
2024/01/03	22	461.25	21.9	470.88	472.00	0.1	6,226	0.00%
2024/01/02	11	465.27	42.5	467.97	459.50	-31.5	6,177	-0.51%
2023/12/29	26	466.02	62	469.99	469.00	-36	6,217	-0.58%
2023/12/28	43	465.31	83.1	467.39	465.50	-40.1	6,290	-0.64%
2023/12/27	7	466.36	21	468.79	472.00	-14	6,397	-0.22%
2023/12/26	23	460.39	27	463.04	462.00	-4	6,452	-0.06%
2023/12/25	16	458.44	5	460.80	456.50	11	6,524	0.17%
2023/12/22	5	451.00	5	455.80	457.50	0	6,603	0.00%
2023/12/21	2	443.00	2	442.75	444.00	0	6,757	0.00%
2023/12/20	3	439.00	1	440.00	439.00	2	6,967	0.03%
2023/12/19	4	443.38	3	442.67	439.00	1	7,147	0.01%
2023/12/18	1	454.50	2	454.25	449.50	-1	7,374	-0.01%
2023/12/15	25	462.30	13.1	458.36	452.50	11.9	7,559	0.16%
2023/12/14	5.1	454.10	7	457.71	460.50	-1.9	7,734	-0.02%
2023/12/13	17	442.32	7	444.50	446.00	10	7,865	0.13%
2023/12/12	33	445.09	62	441.22	443.50	-29	8,084	-0.36%
2023/12/11	13	430.81	1	436.00	430.00	12	8,065	0.15%
2023/12/08	6	444.83	3	444.67	440.50	3	8,053	0.04%
2023/12/07	4	426.00	5	430.60	436.00	-1	8,039	-0.01%
2023/12/06	3	450.00	1	446.00	436.50	2	8,040	0.02%
2023/12/05	3	452.83	1	452.50	452.00	2	8,017	0.02%
2023/12/04	42	475.35	1	470.50	460.00	41	8,050	0.51%
2023/12/01	9	468.39	8	469.38	469.00	1	8,097	0.01%
2023/11/30	21	467.43	5	471.50	468.00	16	8,371	0.19%
2023/11/29	4	457.75	35	462.61	471.00	-31	8,353	-0.37%
2023/11/28	3	442.00	6	441.75	444.50	-3	8,260	-0.04%
2023/11/27	7.1	435.19	42	433.18	430.50	-35	8,247	-0.42%
2023/11/24	8	446.19	2	445.50	447.00	6	8,267	0.07%
2023/11/22	4	454.13	6	454.67	452.50	-2	8,260	-0.02%
2023/11/21	16	452.38	18	449.39	447.50	-2	8,236	-0.02%
2023/11/20	15	451.67	11	452.55	449.50	4	8,221	0.05%
2023/11/17	31	447.32	36	447.06	456.00	-5	8,215	-0.06%
2023/11/16	5	438.40	14	435.57	435.00	-9	8,146	-0.11%
2023/11/15	35	448.50	22	450.10	444.00	13	8,111	0.16%
2023/11/14	10	424.75	13	429.38	432.50	-3	7,988	-0.04%
2023/11/13	27	421.56	7	422.43	422.00	20	7,990	0.25%
2023/11/10	7	404.86	10	409.55	409.50	-3	7,913	-0.04%
2023/11/09	4	412.13	5	413.20	410.00	-1	7,901	-0.01%
2023/11/08	45	418.74	38	411.21	411.00	7	7,892	0.09%
2023/11/07	6	415.83	11	416.91	420.00	-5	7,807	-0.06%
2023/11/06	36	413.17	17	414.00	416.00	19	7,822	0.24%
2023/11/03	97	403.37	50	403.48	410.00	47	7,733	0.61%
2023/11/02	189	391.10	110.4	387.47	397.50	78.6	7,425	1.06%	大買/大賣/
2023/11/01	9	359.33	45	362.93	361.50	-36	7,250	-0.50%
2023/10/31	12	372.58	90	357.88	357.00	-78	7,338	-1.06%
2023/10/30	11	372.91	5	373.80	375.50	6	7,436	0.08%
2023/10/27	11	366.23	1	360.00	361.50	10	7,542	0.13%
2023/10/26	22	372.50	8	375.56	368.00	14	7,878	0.18%
2023/10/25	115	382.94	40	381.00	382.50	75	8,188	0.92%	大買/
2023/10/24	2	369.75	2	366.25	368.50	0	8,301	0.00%
2023/10/23	7	372.07	7	367.07	366.00	0	8,311	0.00%
2023/10/20	11	368.77	5	369.20	377.50	6	8,316	0.07%
2023/10/19	3	372.17	152	367.07	374.50	-149	8,260	-1.80%	大賣/鉅額交易
2023/10/18	19	379.05	16	370.84	370.00	3	8,229	0.04%
2023/10/17	9	383.50	11	379.27	383.00	-2	8,177	-0.02%
2023/10/16	62	382.92	16	375.66	372.50	46	8,093	0.57%
2023/10/13	75	389.07	3	386.33	390.00	72	7,975	0.90%
2023/10/12	86	386.01	88	388.84	389.50	-2	7,929	-0.03%
2023/10/11	20	383.95	163	373.95	372.00	-143	7,905	-1.81%	大賣/鉅額交易
2023/10/06	15	383.73	10	382.70	379.00	5	7,881	0.06%
2023/10/05	6	385.50	10	385.05	383.50	-4	7,902	-0.05%
2023/10/04	21	382.67	11	382.14	386.00	10	7,885	0.13%
2023/10/03	26	393.50	14	393.75	387.50	12	7,826	0.15%
2023/10/02	28	395.27	17	395.47	396.00	11	7,716	0.14%
2023/09/28	18	390.33	10	386.30	383.00	8	7,663	0.10%
2023/09/27	15	385.07	17	387.74	392.00	-2	7,630	-0.03%
2023/09/26	95	395.57	26	395.02	385.50	69	7,582	0.91%
2023/09/25	100	395.51	101.1	388.92	395.50	-1.1	7,406	-0.01%	大賣/
2023/09/22	31.1	377.44	39	381.56	386.00	-7.9	7,204	-0.11%
2023/09/21	182	374.12	57	379.11	382.00	125	7,053	1.77%	大買/鉅額交易
2023/09/20	6	368.08	6	369.86	373.50	0	6,807	0.00%
2023/09/19	7	375.86	12	367.42	360.50	-5	6,628	-0.08%
2023/09/18	15	373.20	5	371.90	371.50	10	6,398	0.16%
2023/09/15	7	360.71	16	361.50	363.00	-9	6,188	-0.15%
2023/09/14	3	340.33	3	346.50	348.00	0	5,976	0.00%
2023/09/12	4	326.50	0	0.00	327.00	4	5,869	0.07%
2023/09/11	2	330.00	1	331.00	325.50	1	5,939	0.02%
2023/09/08	0	0.00	1	349.00	339.00	-1	5,925	-0.02%
2023/09/07	2	352.00	0	0.00	350.00	2	5,965	0.03%
2023/09/06	15	355.17	16	358.41	351.50	-1	5,970	-0.02%
2023/09/05	31	366.98	34	362.35	354.00	-3	5,888	-0.05%
2023/09/04	2	342.50	3.1	351.03	353.00	-1.1	5,656	-0.02%
2023/08/30	0	0.00	1	331.00	330.50	-1	5,788	-0.02%
2023/08/29	1	317.00	1	316.50	321.50	0	5,893	0.00%
2023/08/28	2	322.50	2	321.50	321.00	0	6,021	0.00%
2023/08/25	1	332.50	5	331.00	327.00	-4	6,389	-0.06%
2023/08/24	5	328.50	0	0.00	328.50	5	6,525	0.08%
2023/08/23	2	327.00	1	330.50	332.00	1	6,597	0.02%
2023/08/22	4	336.25	1	329.50	329.00	3	6,661	0.05%
2023/08/21	1	322.00	1	317.50	322.00	0	6,737	0.00%
2023/08/18	1	321.00	0	0.00	315.50	1	6,747	0.01%
2023/08/16	1	318.00	0	0.00	321.00	1	6,719	0.01%
2023/08/11	1	332.50	3	327.67	325.50	-2	6,961	-0.03%
2023/08/10	3	347.00	1	326.50	327.00	2	6,969	0.03%
2023/08/09	1	351.50	1	344.00	345.00	0	6,893	0.00%
2023/08/08	1	354.00	1	351.50	351.00	0	6,853	0.00%
2023/08/07	1	349.50	11	348.64	356.00	-10	6,835	-0.15%
2023/08/04	15	347.40	3	346.50	343.00	12	6,781	0.18%
2023/08/02	12.1	365.93	6	370.00	348.00	6.1	6,690	0.09%
2023/08/01	5	384.90	6.1	384.27	386.50	-1.1	6,568	-0.02%
2023/07/31	7	392.64	6	388.17	381.50	1	6,503	0.02%
2023/07/28	6	358.75	7.2	369.08	379.50	-1.2	6,140	-0.02%
2023/07/27	4	328.38	26.1	338.92	345.00	-22.1	5,791	-0.38%
2023/07/26	3	314.67	1	310.00	314.00	2	5,613	0.04%
2023/07/25	1	313.00	1	310.00	310.50	0	5,615	0.00%
2023/07/24	1	306.00	1	303.50	300.00	0	5,623	0.00%
2023/07/20	1	310.50	1.5	311.33	305.50	-0.5	5,775	-0.01%
2023/07/19	0.5	317.00	0	0.00	316.50	0.5	5,780	0.01%
2023/07/18	1	318.00	1	309.00	308.50	0	5,807	0.00%
2023/07/13	0	0.00	1	322.50	324.50	-1	5,826	-0.02%
2023/07/12	1	324.50	1	315.50	316.00	0	5,775	0.00%
2023/07/11	2	327.50	2	322.50	320.50	0	5,785	0.00%
2023/07/07	0	0.00	1	306.00	310.00	-1	5,846	-0.02%
2023/07/06	1	321.50	1	315.50	315.00	0	5,865	0.00%
2023/07/05	0	0.00	0	320.00	323.50	0	5,874	0.00%
2023/07/04	1	317.00	1.1	318.91	316.00	-0.1	5,886	0.00%
2023/07/03	1.1	302.27	0	0.00	301.00	1.1	5,901	0.02%
2023/06/30	1	297.50	2	300.75	304.00	-1	5,996	-0.02%
2023/06/29	1	296.01	1	300.50	300.00	0	6,035	0.00%
2023/06/28	3	291.17	1	293.50	291.00	2	6,079	0.03%
2023/06/27	1	292.51	1	295.50	292.50	0	6,179	0.00%
2023/06/26	4	301.75	4	301.50	296.50	0	6,191	0.00%
2023/06/21	1	312.50	0	0.00	311.50	1	6,270	0.02%
2023/06/20	3	327.33	5	326.60	322.50	-2	6,406	-0.03%
2023/06/19	2	330.75	0	0.00	332.50	2	6,509	0.03%
2023/06/16	0	0.00	1	340.50	331.50	-1	6,804	-0.01%
2023/06/13	3	341.83	2	337.75	337.00	1	7,439	0.01%
2023/06/12	3	336.00	1	332.50	333.00	2	7,583	0.03%
2023/06/09	1	325.50	1	326.50	325.50	0	7,642	0.00%
2023/06/08	1	329.50	1	330.50	323.50	0	7,780	0.00%
2023/06/07	2	342.25	2	341.50	339.00	0	7,849	0.00%
2023/06/06	1	333.00	0	0.00	337.00	1	8,050	0.01%
2023/06/05	1.1	329.76	2	334.00	328.50	-1	8,003	-0.01%
2023/06/02	4	351.50	21	343.12	336.00	-17	8,006	-0.21%
2023/06/01	4	341.13	6	341.42	348.50	-2	7,925	-0.03%
2023/05/31	18	346.39	6.1	356.88	340.00	12	8,057	0.15%
2023/05/30	13	332.27	8	333.25	332.00	5	7,784	0.06%
2023/05/29	3	325.33	12	324.42	328.50	-9	7,820	-0.12%
2023/05/26	3	317.33	0	0.00	310.50	3	7,933	0.04%
2023/05/25	7	325.43	1	329.00	317.50	6	8,093	0.07%
2023/05/24	2	310.25	2	311.00	314.50	0	8,079	0.00%
2023/05/23	1	312.00	1	309.00	310.00	0	8,320	0.00%
2023/05/19	0	0.00	20	310.50	311.50	-20	8,783	-0.23%
2023/05/18	7	302.36	6	301.67	304.50	1	8,778	0.01%
2023/05/17	1	279.50	0	0.00	284.00	1	8,712	0.01%
2023/05/16	7	283.50	7	284.50	280.00	0	8,767	0.00%
2023/05/12	1	278.00	1	283.00	286.00	0	8,969	0.00%
2023/05/08	1	289.50	5	291.00	283.00	-4	9,412	-0.04%
2023/05/05	3	287.17	3	287.33	283.00	0	9,555	0.00%
2023/05/04	0	0.00	18	278.56	276.00	-18	9,619	-0.19%
2023/05/03	0	0.00	8	277.50	275.50	-8	9,693	-0.08%
2023/05/02	2	284.25	2	283.25	283.50	0	9,732	0.00%
2023/04/27	38	275.00	0	0.00	273.50	38	9,691	0.39%
2023/04/26	7	271.14	7	268.21	271.50	0	9,643	0.00%
2023/04/25	2	283.25	45	282.42	272.00	-43	9,564	-0.45%
2023/04/24	2	287.25	3	290.50	290.50	-1	9,456	-0.01%
2023/04/21	6	292.92	3	293.50	291.00	3	9,423	0.03%
2023/04/20	33	299.23	32	304.55	301.00	1	9,374	0.01%
2023/04/19	1	303.50	2	304.75	303.50	-1	9,346	-0.01%
2023/04/18	4	318.50	5	313.10	311.50	-1	9,321	-0.01%
2023/04/17	3	312.50	2	312.75	315.00	1	9,266	0.01%
2023/04/14	6	311.58	6	313.08	313.00	0	9,239	0.00%
2023/04/13	13	315.73	2	319.00	311.00	11	9,183	0.12%
2023/04/12	2	316.75	0	0.00	325.50	2	9,112	0.02%
2023/04/11	3	321.67	0	0.00	320.00	3	9,043	0.03%
2023/04/10	14	329.18	2	329.00	326.00	12	9,013	0.13%
2023/04/07	5	327.10	13	328.85	324.50	-8	8,947	-0.09%
2023/04/06	7	318.86	7	318.50	323.00	0	8,877	0.00%
2023/03/31	35	322.43	36	316.78	324.00	-1	8,813	-0.01%
2023/03/30	3	315.33	1	313.50	310.50	2	8,695	0.02%
2023/03/29	3	304.50	1	307.00	306.00	2	8,645	0.02%
2023/03/28	0	0.00	1	330.45	315.00	-1	8,601	-0.01%
2023/03/27	3	325.65	2	323.50	316.50	1	8,485	0.01%
2023/03/24	8	337.50	3	335.00	325.50	5	8,469	0.06%
2023/03/23	18	332.50	18	325.53	334.50	0	8,363	0.00%
2023/03/22	6	329.17	25	326.02	323.50	-19	8,242	-0.23%
2023/03/21	11	330.86	13.1	328.47	325.00	-2.1	8,118	-0.03%
2023/03/20	16.1	317.44	16	316.81	324.50	0.1	7,812	0.00%
2023/03/17	17	305.85	20	304.90	303.50	-3	7,499	-0.04%
2023/03/16	14	296.57	11	295.59	296.00	3	7,232	0.04%
2023/03/15	10	301.70	10	304.30	295.00	0	7,106	0.00%
2023/03/14	10	293.50	5	294.10	289.00	5	6,909	0.07%
2023/03/13	3	292.50	5	291.50	297.00	-2	6,875	-0.03%
2023/03/10	13	293.12	13	293.81	291.50	0	6,741	0.00%
2023/03/09	11	292.05	15	295.30	295.00	-4	6,660	-0.06%
2023/03/08	20	283.98	19	280.55	283.50	1	6,405	0.02%
2023/03/06	2	285.50	1	289.50	280.50	1	6,421	0.02%
2023/03/03	15	287.90	7.2	283.82	283.00	7.8	6,468	0.12%
2023/03/02	37	288.92	9	289.67	287.00	28	6,412	0.44%
2023/03/01	16	290.69	6	291.58	290.00	10	6,335	0.16%
2023/02/24	11	291.50	10	282.40	283.00	1	6,277	0.02%
2023/02/23	7	280.29	26	279.08	289.50	-19	6,234	-0.30%
2023/02/22	16.1	268.30	6	268.42	266.50	10.1	6,186	0.16%
2023/02/21	32	281.75	21	284.83	281.50	11	6,136	0.18%
2023/02/20	17	272.41	19.5	274.06	280.00	-2.5	6,047	-0.04%
2023/02/17	14.5	255.79	16	255.97	260.00	-1.5	5,796	-0.03%
2023/02/16	17	251.18	2	242.25	252.00	15	5,679	0.26%
2023/02/14	3.1	246.03	3	246.00	246.00	0.1	5,652	0.00%
2023/02/13	4	254.63	4	251.25	244.00	0	5,834	0.00%
2023/02/10	2.1	261.79	2	249.25	247.00	0.1	5,986	0.00%
2023/02/09	0.1	265.00	2	262.50	262.00	-1.9	5,936	-0.03%
2023/02/08	4	254.63	4	252.75	268.00	0	5,802	0.00%
2023/02/07	3	248.50	2	246.50	244.00	1	5,686	0.02%
2023/02/06	1	249.00	2	245.00	245.50	-1	5,694	-0.02%
2023/02/03	7	242.93	7	243.07	247.50	0	5,663	0.00%
2023/02/02	3	229.17	3	224.17	233.50	0	5,633	0.00%
2023/02/01	4	213.63	4	212.00	219.00	0	5,538	0.00%
2023/01/31	0	0.00	2	209.00	210.00	-2	5,479	-0.04%
2023/01/30	1	203.00	1	201.50	201.50	0	5,428	0.00%
2023/01/16	1	184.00	1	186.50	188.50	0	5,568	0.00%
2023/01/11	2	188.25	2	186.25	190.00	0	5,572	0.00%
2023/01/06	0	0.00	1	179.50	182.00	-1	5,521	-0.02%
2023/01/03	1	173.00	0	0.00	174.00	1	5,563	0.02%
2022/12/29	2	165.50	1	165.50	168.00	1	5,567	0.02%
2022/12/28	3	168.50	3	166.50	166.50	0	5,593	0.00%
2022/12/27	1	173.50	1	174.50	172.50	0	5,615	0.00%
2022/12/26	3	172.67	3	170.33	170.50	0	5,650	0.00%
2022/12/23	2	166.75	2	167.50	170.00	0	5,678	0.00%
2022/12/21	2	173.00	17	170.68	172.00	-15	5,733	-0.26%
2022/12/20	2	177.00	6	177.58	172.00	-4	5,756	-0.07%
2022/12/19	1	180.50	1	181.00	181.50	0	5,757	0.00%
2022/12/16	1	182.00	1	183.00	181.00	0	5,766	0.00%
2022/12/15	3	186.33	3	186.67	186.00	0	5,749	0.00%
2022/12/14	3	184.67	3	184.00	190.50	0	5,737	0.00%
2022/12/13	4	186.88	3	186.83	184.50	1	5,696	0.02%
2022/12/12	1	183.50	1	186.00	186.00	0	5,677	0.00%
2022/12/09	1	190.00	1	187.00	186.50	0	5,677	0.00%
2022/12/07	1	188.00	1	190.00	187.50	0	5,668	0.00%
2022/12/06	1	199.00	1	200.00	195.50	0	5,611	0.00%
2022/12/05	6	212.42	5	210.80	207.00	1	5,568	0.02%
2022/12/02	7	208.43	4	208.38	209.00	3	5,496	0.05%
2022/12/01	5	205.10	5	206.10	206.50	0	5,505	0.00%
2022/11/30	0	0.00	2	202.00	198.00	-2	5,487	-0.04%
2022/11/29	2	200.50	1	202.00	199.00	1	5,520	0.02%
2022/11/28	3	204.67	3	205.50	202.00	0	5,519	0.00%
2022/11/25	13	210.27	18	210.89	207.50	-5	5,661	-0.09%
2022/11/24	14	211.68	8	210.38	213.50	6	5,546	0.11%
2022/11/23	4	199.75	3	199.00	199.00	1	5,324	0.02%
2022/11/22	8	203.13	7	203.79	197.00	1	5,282	0.02%
2022/11/21	5	208.10	5	207.60	207.00	0	5,187	0.00%
2022/11/18	13	193.31	31	192.87	203.00	-18	5,054	-0.36%
2022/11/17	4	191.50	4	191.00	191.00	0	4,838	0.00%
2022/11/16	55	184.27	57	183.33	192.50	-2	4,733	-0.04%
2022/11/15	6	178.33	11	177.64	180.50	-5	4,545	-0.11%
2022/11/14	22	180.73	15	180.57	179.50	7	4,463	0.16%
2022/11/11	20	177.53	17	177.79	175.50	3	4,397	0.07%
2022/11/10	15	173.50	14	172.71	171.00	1	4,261	0.02%
2022/11/09	32	177.36	13	175.50	177.00	19	4,222	0.45%
2022/11/08	10	171.30	16	173.19	169.00	-6	4,037	-0.15%
2022/11/07	3	158.33	6	161.92	164.50	-3	3,854	-0.08%
2022/11/04	7	159.00	17	159.03	158.00	-10	3,799	-0.26%
2022/11/03	7	155.00	3	157.17	159.00	4	3,761	0.11%
2022/11/02	15	156.43	14	153.64	155.50	1	3,700	0.03%
2022/11/01	6	151.92	3	150.50	153.00	3	3,633	0.08%
2022/10/31	7	145.36	17	146.41	151.00	-10	3,568	-0.28%
2022/10/28	12	143.38	9	145.22	139.00	3	3,427	0.09%
2022/10/26	3	139.00	1	139.00	137.50	2	3,406	0.06%
2022/10/25	2	147.75	1	148.50	140.00	1	3,459	0.03%
2022/10/24	4	155.25	4	157.50	150.50	0	3,371	0.00%
2022/10/21	3	150.83	3	148.00	146.00	0	3,305	0.00%
2022/10/20	1	146.50	1	148.00	153.00	0	3,310	0.00%
2022/10/19	1	153.00	1	155.00	148.50	0	3,323	0.00%
2022/10/18	4	151.00	3	151.00	152.50	1	3,327	0.03%
2022/10/17	0	0.00	1	145.00	149.00	-1	3,405	-0.03%
2022/10/14	2	144.75	3	146.17	147.50	-1	3,471	-0.03%
2022/10/13	4	139.38	2	143.25	137.50	2	3,573	0.06%
2022/10/12	9	142.33	4	143.38	145.50	5	3,562	0.14%
2022/10/11	1	146.00	1	146.50	146.00	0	3,607	0.00%
2022/10/07	1	157.00	0	0.00	157.00	1	3,625	0.03%
2022/10/06	2	160.25	0	0.00	161.00	2	3,655	0.05%
2022/10/05	0	0.00	1	160.50	158.50	-1	3,665	-0.03%
2022/10/04	1	157.50	0	0.00	158.50	1	3,686	0.03%
2022/10/03	4	153.88	1	153.00	153.00	3	3,673	0.08%
2022/09/30	1	153.00	2	151.25	153.00	-1	3,686	-0.03%
2022/09/29	1	150.00	0.1	148.46	147.00	0.9	3,690	0.02%
2022/09/28	1	145.00	12	145.33	146.00	-11	3,721	-0.30%
2022/09/27	7	154.00	0	0.00	155.00	7	3,758	0.19%
2022/09/26	0	0.00	2	160.25	149.00	-2	3,792	-0.05%
2022/09/23	2	163.50	0.1	165.00	161.50	1.9	3,850	0.05%
2022/09/22	0	0.00	2	166.00	166.50	-2	3,904	-0.05%
2022/09/21	2	168.00	2	165.50	168.50	0	3,906	0.00%
2022/09/16	0	0.00	1	172.00	170.50	-1	3,991	-0.03%
2022/09/15	3	177.33	0	0.00	175.50	3	4,028	0.07%
2022/09/14	0	0.00	2	169.50	174.50	-2	4,052	-0.05%
2022/09/13	3	178.83	0	0.00	176.50	3	4,056	0.07%
2022/09/12	2	176.25	0	0.00	175.00	2	4,086	0.05%
2022/09/06	2.1	179.74	1	180.00	178.50	1.1	4,071	0.03%
2022/09/05	1	193.00	1	191.00	190.00	0	4,054	0.00%
2022/09/01	3	213.67	2	219.75	205.50	1	3,975	0.03%
2022/08/29	0	0.00	1	195.50	196.00	-1	3,916	-0.03%
2022/08/26	21	215.00	32	205.59	205.00	-11	3,956	-0.28%
2022/08/25	13	211.85	2	214.50	208.00	11	4,060	0.27%
2022/08/23	0	0.00	1	197.50	200.50	-1	4,129	-0.02%
2022/08/19	0	0.00	0	209.50	206.00	0	4,237	0.00%
2022/08/18	1	210.00	0	0.00	209.00	1	4,252	0.02%
2022/08/17	0	0.00	2	203.50	206.50	-2	4,228	-0.05%
2022/08/15	3	206.01	1	209.00	210.00	2	4,273	0.05%
2022/08/12	0.1	200.50	0	0.00	200.00	0.1	4,316	0.00%
2022/08/09	1	188.00	1	186.50	190.50	0	4,396	0.00%
2022/08/05	4	194.00	4	196.00	193.00	0	4,787	0.00%
2022/08/04	1	190.00	1	184.50	191.50	0	4,911	0.00%
2022/08/03	2	189.50	2	193.50	189.00	0	4,892	0.00%
2022/08/02	4	191.25	13	194.08	190.50	-9	4,873	-0.18%
2022/08/01	11	206.68	3	206.01	204.00	8	4,837	0.16%
2022/07/29	0	0.00	0	204.50	201.00	0	4,791	0.00%
2022/07/28	1	199.50	0	0.00	198.00	1	4,824	0.02%
2022/07/27	1	198.00	0	201.00	202.00	1	4,829	0.02%
2022/07/26	1	202.00	0	202.00	199.50	1	4,878	0.02%
2022/07/25	4	209.50	4	209.38	210.50	0	4,856	0.00%
2022/07/22	1	210.01	4	219.88	213.00	-3	4,860	-0.06%
2022/07/21	1.1	217.74	2	214.00	219.00	-0.9	4,805	-0.02%
2022/07/20	4	214.88	1	217.00	212.50	3	4,748	0.06%
2022/07/19	2	206.00	2	205.00	203.00	0	4,654	0.00%
2022/07/18	6	207.25	2	207.50	207.50	4	4,662	0.09%
2022/07/15	7	201.50	7	202.36	206.00	0	4,587	0.00%
2022/07/14	6	197.83	6	197.33	201.50	0	4,559	0.00%
2022/07/13	0	0.00	1	195.50	194.50	-1	4,542	-0.02%
2022/07/12	8	189.81	10	190.90	191.00	-2	4,551	-0.04%
2022/07/11	7	199.71	8	198.19	200.50	-1	4,544	-0.02%
2022/07/08	1	207.50	1	202.50	202.50	0	4,523	0.00%
2022/07/07	3	195.17	3	199.50	199.00	0	4,484	0.00%
2022/07/06	7	196.21	6	197.67	190.50	1	4,453	0.02%
2022/07/04	3	201.50	1	197.00	198.00	2	4,358	0.05%
2022/07/01	0	0.00	1	196.00	192.50	-1	4,302	-0.02%
2022/06/30	2	214.00	4	215.00	209.00	-2	4,206	-0.05%
2022/06/28	2	224.25	1	226.00	227.00	1	4,153	0.02%
2022/06/24	1	224.50	1	226.50	221.00	0	4,098	0.00%
2022/06/23	1	217.00	1	218.50	219.50	0	4,074	0.00%
2022/06/22	0	0.00	1	220.50	216.50	-1	4,037	-0.02%
2022/06/21	1	233.00	1	235.00	233.00	0	3,991	0.00%
2022/06/17	0	0.00	1	252.00	255.50	-1	3,966	-0.03%
2022/06/16	0	0.00	10	260.00	257.00	-10	3,957	-0.25%
2022/06/14	6	268.33	2	269.00	271.50	4	3,996	0.10%
2022/06/13	16	279.53	16	279.97	274.00	0	4,007	0.00%
2022/06/10	1	297.50	1	298.50	296.50	0	4,041	0.00%
2022/06/09	2	302.00	0	0.00	302.00	2	4,034	0.05%
2022/06/08	1	309.49	3	311.00	307.00	-2	4,028	-0.05%
2022/06/07	6	300.25	3	301.83	302.00	3	3,963	0.08%
2022/06/06	4	298.38	1	299.50	297.50	3	3,947	0.08%
2022/06/02	5	308.10	3	312.33	303.50	2	3,947	0.05%
2022/06/01	1	305.00	4	318.88	321.50	-3	3,855	-0.08%
2022/05/31	1	289.00	1	291.50	292.50	0	3,784	0.00%
2022/05/30	2	291.00	2	289.75	291.50	0	3,790	0.00%
2022/05/27	2	278.00	2	278.25	278.50	0	3,785	0.00%
2022/05/26	6	273.00	6	274.00	270.00	0	3,826	0.00%
2022/05/25	4	269.63	4	267.25	273.00	0	3,845	0.00%
2022/05/24	3	275.00	5	273.20	264.50	-2	3,919	-0.05%
2022/05/23	1	279.00	1	283.00	277.50	0	3,885	0.00%
2022/05/20	7	281.36	12	279.46	278.50	-5	3,894	-0.13%
2022/05/19	12	276.38	6	271.67	276.00	6	3,797	0.16%
2022/05/18	1	271.00	1	273.50	270.00	0	3,717	0.00%
2022/05/17	9	272.56	2	274.00	274.50	7	3,696	0.19%
2022/05/16	3	286.00	8	275.00	265.50	-5	3,666	-0.14%
2022/05/13	5	281.90	4	282.75	284.00	1	3,560	0.03%
2022/05/12	12	273.42	16	275.13	283.00	-4	3,363	-0.12%
2022/05/11	11	253.91	8	255.50	257.50	3	3,242	0.09%
2022/05/10	4	247.50	5	245.10	250.00	-1	3,270	-0.03%
2022/05/06	5	245.30	2	249.50	244.00	3	3,311	0.09%
2022/05/05	1	266.00	1	267.50	261.00	0	3,316	0.00%
2022/05/04	13	260.12	11	264.05	256.00	2	3,295	0.06%
2022/05/03	10	264.45	10	257.00	264.50	0	3,295	0.00%
2022/04/29	6	252.17	7	251.64	251.00	-1	3,295	-0.03%
2022/04/28	7	242.93	7	245.00	247.00	0	3,425	0.00%
2022/04/27	3	234.00	2	235.00	242.00	1	3,497	0.03%
2022/04/26	0.1	249.00	0	0.00	247.50	0.1	3,488	0.00%
2022/04/22	3	266.17	3	271.33	268.00	0	3,585	0.00%
2022/04/20	0.1	276.44	0	0.00	277.50	0.1	3,613	0.00%
2022/04/19	4	275.00	4	274.00	270.50	0	3,630	0.00%
2022/04/18	1	273.50	3	272.33	274.50	-2	3,637	-0.05%
2022/04/15	1.1	264.74	0	0.00	265.00	1.1	3,629	0.03%
2022/04/14	1	289.00	1	284.00	281.50	0	3,629	0.00%
2022/04/13	1.1	288.10	0	0.00	289.00	1.1	3,683	0.03%
2022/04/12	1	283.50	0	0.00	285.00	1	3,685	0.03%
2022/04/11	1	289.00	3	297.00	285.50	-2	3,670	-0.05%
2022/04/08	0.1	309.00	0	0.00	307.50	0.1	3,647	0.00%
2022/04/07	0	309.00	6	310.25	306.00	-6	3,643	-0.16%
2022/04/06	1	317.00	1	319.00	319.00	0	3,636	0.00%
2022/04/01	5	313.90	4	318.88	321.00	1	3,713	0.03%
2022/03/29	0	0.00	3	321.00	319.50	-3	3,778	-0.08%
2022/03/23	2	341.00	2	336.00	335.00	0	3,921	0.00%
2022/03/22	1	338.50	1	335.50	335.50	0	3,911	0.00%
2022/03/18	3	323.50	3	327.50	331.50	0	3,965	0.00%
2022/03/17	4	333.50	4	332.00	335.00	0	3,950	0.00%
2022/03/16	2	317.50	4	313.00	315.00	-2	3,908	-0.05%
2022/03/15	1.1	307.58	3	316.33	304.00	-1.9	3,868	-0.05%
2022/03/14	1	338.50	0	0.00	333.00	1	3,819	0.03%
2022/03/11	0	340.00	0	0.00	337.00	0	3,851	0.00%
2022/03/10	0	0.00	1	348.00	348.00	-1	3,898	-0.03%
2022/03/09	0.1	338.00	0	0.00	335.00	0.1	3,975	0.00%
2022/03/08	2	340.00	6	337.50	338.00	-4	3,974	-0.10%
2022/03/07	2.2	350.68	0	0.00	345.50	2.2	3,956	0.06%
2022/03/04	0	372.50	0	0.00	372.50	0	3,946	0.00%
2022/03/03	3	376.83	3	378.83	374.50	0	4,001	0.00%
2022/03/02	4	378.00	3	375.83	377.00	1	4,005	0.02%
2022/03/01	3	382.83	6	382.08	392.00	-3	4,088	-0.07%
2022/02/25	4	358.38	4	360.75	362.00	0	4,024	0.00%
2022/02/24	11.1	354.14	6	349.08	343.50	5.1	4,005	0.13%
2022/02/23	1	380.00	1	379.50	377.00	0	3,949	0.00%
2022/02/22	3	391.17	7	376.86	376.00	-4	3,991	-0.10%
2022/02/18	2	388.00	2	387.25	392.00	0	4,015	0.00%
2022/02/17	0	0.00	2	391.50	390.00	-2	4,078	-0.05%
2022/02/16	10.2	406.20	3	403.83	401.50	7.2	4,137	0.17%
2022/02/15	2	394.50	2	391.00	395.00	0	4,200	0.00%
2022/02/14	2	380.50	5	378.90	377.50	-3	4,226	-0.07%
2022/02/11	7	393.36	7	391.29	391.00	0	4,311	0.00%
2022/02/10	1	405.00	0	0.00	396.50	1	4,501	0.02%
2022/02/09	2	409.25	0	413.50	410.00	2	4,517	0.04%
2022/02/08	6.1	405.31	7	400.43	400.50	-0.9	4,537	-0.02%
2022/02/07	4.1	390.32	4	392.75	394.00	0.1	4,614	0.00%
2022/01/26	1	399.50	1	396.50	395.00	0	4,811	0.00%
2022/01/25	2	408.75	3	402.33	396.00	-1	4,972	-0.02%
2022/01/24	15	404.00	15	408.77	410.00	0	5,086	0.00%
2022/01/21	15.7	417.56	19	410.18	405.00	-3.3	5,152	-0.06%
2022/01/20	21	443.33	17	445.09	445.00	4	5,258	0.08%
2022/01/19	5	428.50	5	430.10	428.00	0	5,345	0.00%
2022/01/18	4	433.38	4	441.25	435.50	0	5,508	0.00%
2022/01/17	5	421.40	4	414.50	414.50	1	5,637	0.02%
2022/01/14	2	411.00	0	0.00	411.50	2	5,954	0.03%
2022/01/13	1.1	424.05	2	421.75	422.00	-1	6,140	-0.02%
2022/01/12	1	433.00	1	422.00	433.00	0	6,196	0.00%
2022/01/11	4.1	433.48	0	0.00	430.00	4.1	6,247	0.06%
2022/01/10	1	432.00	1	438.50	445.00	0	6,396	0.00%
2022/01/07	6.1	443.61	10	437.15	436.00	-3.9	6,406	-0.06%
2022/01/06	13.1	450.60	11	454.77	455.00	2.1	6,392	0.03%
2022/01/05	2	482.25	1	487.50	476.00	1	6,362	0.02%
2022/01/03	0.1	493.00	0	0.00	483.00	0.1	6,446	0.00%
2021/12/28	0	0.00	0.1	510.00	502.00	-0.1	6,586	0.00%
2021/12/24	4	500.63	2	498.00	496.00	2	6,566	0.03%
2021/12/23	3	506.33	5	501.20	499.00	-2	6,585	-0.03%
2021/12/22	0.1	488.50	0	0.00	487.00	0.1	6,636	0.00%
2021/12/21	9	490.67	9	487.72	490.50	0	6,667	0.00%
2021/12/20	2	476.00	0	0.00	471.00	2	6,630	0.03%
2021/12/17	1	481.08	0	0.00	480.50	1	6,627	0.02%
2021/12/16	1	499.50	1	497.00	496.00	0	6,603	0.00%
2021/12/15	4	497.00	9	490.83	493.00	-5	6,624	-0.08%
2021/12/14	2	497.29	1	490.00	481.00	1	6,610	0.02%
2021/12/13	1	513.00	0	0.00	503.00	1	6,625	0.02%
2021/12/10	1	510.00	1	513.00	513.00	0	6,655	0.00%
2021/12/09	2	510.50	3	507.00	510.00	-1	6,733	-0.01%
2021/12/08	3	516.67	1	524.00	514.00	2	6,765	0.03%
2021/12/07	9	522.43	4	525.25	513.00	5	6,754	0.07%
2021/12/06	18.1	538.27	2	530.00	530.00	16.1	6,728	0.24%
2021/12/03	4	527.00	7.3	533.76	546.00	-3.3	6,669	-0.05%
2021/12/02	4.1	515.75	1	515.00	511.00	3.1	6,555	0.05%
2021/12/01	2	506.50	3	512.67	520.00	-1	6,539	-0.02%
2021/11/30	1	507.00	2	522.00	507.00	-1	6,554	-0.02%
2021/11/29	2	487.75	7	504.43	511.00	-5	6,550	-0.08%
2021/11/26	1.1	502.62	2	506.50	492.00	-1	6,532	-0.01%
2021/11/25	9	499.67	4	504.50	500.00	5	6,510	0.08%
2021/11/24	6.1	515.34	4	523.75	512.00	2.1	6,396	0.03%
2021/11/23	11	519.36	8	517.63	515.00	3	6,404	0.05%
2021/11/22	3.1	515.69	2	519.00	512.00	1.1	6,408	0.02%
2021/11/19	2.1	529.54	2	538.50	520.00	0.1	6,369	0.00%
2021/11/18	2	541.50	1	549.00	537.00	1	6,323	0.02%
2021/11/17	1	539.00	1	529.00	532.00	0	6,279	0.00%
2021/11/16	3	548.33	11	552.09	539.00	-8	6,234	-0.13%
2021/11/15	5	560.00	2	551.00	553.00	3	6,192	0.05%
2021/11/12	21	559.62	13.2	555.75	550.00	7.9	6,132	0.13%
2021/11/11	4	546.00	4	539.25	538.00	0	6,053	0.00%
2021/11/10	8	538.63	7	533.86	535.00	1	5,973	0.02%
2021/11/09	12.1	540.61	12.2	552.07	547.00	-0.1	5,878	0.00%
2021/11/08	4	519.25	4	518.50	513.00	0	5,742	0.00%
2021/11/05	7.1	518.12	5	515.80	510.00	2.1	5,728	0.04%
2021/11/04	9	534.56	13	527.08	516.00	-4	5,737	-0.07%
2021/11/03	34.2	525.25	34	527.44	540.00	0.2	5,727	0.00%
2021/11/02	24.1	592.54	28.1	589.03	575.00	-4	5,537	-0.07%
2021/11/01	0	0.00	6.1	578.11	591.00	-6.1	5,400	-0.11%
2021/10/29	11	537.82	11	540.00	538.00	0	5,328	0.00%
2021/10/28	21	545.90	16	546.19	544.00	5	5,205	0.10%
2021/10/27	17	516.74	12.1	523.88	532.00	4.9	4,986	0.10%
2021/10/26	3	503.00	6	493.04	484.50	-3	4,843	-0.06%
2021/10/25	19	502.13	19.1	508.72	504.00	0	4,700	0.00%
2021/10/22	12	463.54	19.1	463.75	485.00	-7.1	4,543	-0.16%
2021/10/21	21	436.36	16.5	440.80	445.50	4.5	4,271	0.11%
2021/10/20	6	397.75	3.1	398.23	405.00	3	4,118	0.07%
2021/10/19	10	390.10	2	390.50	391.50	8	4,153	0.19%
2021/10/18	14	387.07	9	385.67	377.50	5	4,151	0.12%
2021/10/01	2.1	744.61	2	750.00	745.00	0.1	4,049	0.00%
2021/09/29	4.3	742.32	4	730.00	733.00	0.3	3,958	0.01%
2021/09/28	2	792.00	2	800.00	804.00	0	3,923	0.00%
2021/09/27	3	800.00	3	787.00	791.00	0	3,890	0.00%
2021/09/24	0.1	757.00	0.1	755.00	754.00	0	3,817	0.00%
2021/09/23	1	772.00	1	764.05	761.00	0	3,792	0.00%
2021/09/22	0	0.00	0.2	740.00	737.00	-0.2	3,759	0.00%
2021/09/17	0	0.00	2.6	749.23	758.00	-2.6	3,732	-0.07%
2021/09/16	1	725.00	1.1	716.88	718.00	-0.1	3,622	0.00%
2021/09/15	1	681.00	1	675.00	692.00	0	3,558	0.00%
2021/09/14	2	688.00	2	685.00	679.00	0	3,558	0.00%
2021/09/13	0.1	680.00	0	0.00	672.00	0.1	3,550	0.00%
2021/09/10	2	693.50	2	688.00	686.00	0	3,551	0.00%
2021/09/09	3	673.00	3	669.33	680.00	0	3,528	0.00%
2021/09/08	1	680.00	1	661.00	671.00	0	3,512	0.00%
2021/09/07	0.1	669.21	0	0.00	663.00	0.1	3,469	0.00%
2021/09/03	0	0.00	0.1	645.00	676.00	-0.1	3,424	0.00%
2021/09/02	9	621.11	9	633.67	615.00	0	3,410	0.00%
2021/09/01	1.1	625.00	1	615.00	632.00	0.1	3,427	0.00%
2021/08/31	2	614.48	2	609.00	612.00	0	3,422	0.00%
2021/08/27	1	617.00	1	622.00	610.00	0	3,449	0.00%
2021/08/26	1	634.00	3	632.67	620.00	-2	3,461	-0.06%
2021/08/25	8	611.00	6	609.50	624.00	2	3,425	0.06%
2021/08/24	4.1	608.38	4	605.50	606.00	0.1	3,396	0.00%
2021/08/23	1	607.00	3	609.00	617.00	-2	3,386	-0.06%
2021/08/20	3	588.00	1	585.00	586.00	2	3,370	0.06%
2021/08/19	2.2	610.21	2	616.00	581.00	0.2	3,359	0.00%
2021/08/18	1	593.00	1	608.00	632.00	0	3,387	0.00%
2021/08/17	1	620.00	1	616.00	585.00	0	3,426	0.00%
2021/08/16	1	630.00	1	620.00	608.00	0	3,472	0.00%
2021/08/13	1.1	663.76	1	672.00	634.00	0.1	3,523	0.00%
2021/08/10	3.1	708.18	3	715.00	700.00	0.1	3,653	0.00%
2021/08/09	2	754.50	3.3	742.48	719.00	-1.3	3,692	-0.03%
2021/08/06	2	746.50	2	756.50	740.00	0	3,707	0.00%
2021/08/05	6.1	744.90	6	741.67	756.00	0.1	3,775	0.00%
2021/08/04	6.2	771.13	6	743.00	743.00	0.2	3,898	0.00%
2021/08/03	11	783.36	12.1	787.61	794.00	-1.1	3,848	-0.03%
2021/08/02	5.1	775.10	6.4	767.44	778.00	-1.3	3,836	-0.03%
2021/07/30	1	743.00	1	752.88	730.00	0	3,795	0.00%
2021/07/29	0.1	679.33	0	0.00	715.00	0.1	3,754	0.00%
2021/07/28	1.3	650.41	2	665.00	650.00	-0.7	3,760	-0.02%
2021/07/27	4.2	743.78	4	739.75	709.00	0.2	3,771	0.01%
2021/07/26	1.2	731.58	1	726.00	715.00	0.2	3,744	0.01%
2021/07/23	1	715.00	2	722.00	713.00	-1	3,842	-0.03%
2021/07/22	1	737.00	1	723.00	723.00	0	3,839	0.00%
2021/07/21	4	724.75	3	725.00	716.00	1	3,835	0.03%
2021/07/20	5.7	743.88	5	716.02	708.00	0.6	3,804	0.02%
2021/07/19	8	775.13	7	774.57	773.00	1	3,759	0.03%
2021/07/16	4.1	770.48	2	765.00	754.00	2.1	3,760	0.06%
2021/07/15	4.1	748.77	4	775.50	768.00	0.1	3,722	0.00%
2021/07/14	15.4	715.63	15	724.07	740.00	0.4	3,656	0.01%
2021/07/13	1	738.78	4	729.75	739.00	-3	3,640	-0.08%
2021/07/12	1	667.00	1.3	670.41	672.00	-0.3	3,544	-0.01%
2021/07/09	1.1	612.09	1	608.00	611.00	0.1	3,524	0.00%
2021/07/06	0.1	643.00	0	0.00	640.00	0.1	3,691	0.00%
2021/07/02	1.1	632.72	2.1	617.20	632.00	-1	3,784	-0.03%
2021/07/01	1	623.99	0	0.00	616.00	1	3,814	0.03%
2021/06/29	0	630.00	0	0.00	624.00	0	3,955	0.00%
2021/06/28	0	615.00	0	0.00	639.00	0	4,023	0.00%
2021/06/22	0	0.00	1	622.00	621.00	-1	4,534	-0.02%
2021/06/21	1	656.08	1	660.00	651.00	0	4,574	0.00%
2021/06/18	1	680.00	3.1	683.23	671.00	-2.1	4,639	-0.05%
2021/06/16	1	682.00	0	0.00	668.00	1	4,814	0.02%
2021/06/15	2	672.50	2	676.50	694.00	0	4,953	0.00%
2021/06/11	0	0.00	6	674.50	658.00	-6	5,107	-0.12%
2021/06/10	1	659.00	3	667.67	663.00	-2	5,129	-0.04%
2021/06/09	4	664.50	2	680.50	650.00	2	5,196	0.04%
2021/06/08	5	678.80	0	0.00	670.00	5	5,289	0.09%
2021/06/07	0	0.00	1	673.00	695.00	-1	5,344	-0.02%
2021/06/04	1	706.00	0	0.00	691.00	1	5,394	0.02%
2021/06/01	2	722.00	2	718.00	713.00	0	5,559	0.00%
2021/05/31	3	732.67	2	720.00	716.00	1	5,591	0.02%
2021/05/27	3	691.33	3	688.67	698.00	0	5,669	0.00%
2021/05/26	1	692.00	1	696.00	696.00	0	5,707	0.00%
2021/05/25	3	656.00	3	666.67	690.00	0	5,688	0.00%
2021/05/24	1	603.00	1	600.26	634.00	0	5,642	0.00%
2021/05/20	7	574.57	9	579.00	588.00	-2	5,626	-0.04%
2021/05/19	9	574.00	7	571.00	575.00	2	5,660	0.04%
2021/05/18	2	543.00	4	547.25	569.00	-2	5,717	-0.03%
2021/05/17	1	551.07	1	565.00	518.00	0	5,778	0.00%
2021/05/14	8	609.25	8	608.38	573.00	0	5,769	0.00%
2021/05/12	11	612.36	13	600.62	626.00	-2	5,816	-0.03%
2021/05/11	1	620.00	1	625.00	600.00	0	5,804	0.00%
2021/05/10	1	665.00	1	664.08	664.00	0	5,907	0.00%
2021/05/07	8	637.60	8	633.00	656.00	0	6,009	0.00%
2021/05/06	2	610.00	2.1	613.81	609.00	-0.1	6,149	0.00%
2021/05/05	5	633.22	5	628.00	614.00	0	6,228	0.00%
2021/05/04	11.1	660.41	9	644.67	639.00	2.1	6,308	0.03%
2021/05/03	3	726.67	13	732.62	699.00	-10	6,363	-0.16%
2021/04/29	20	786.20	9	801.44	776.00	11	6,483	0.17%
2021/04/28	1	747.00	9	751.78	752.00	-8	6,534	-0.12%
2021/04/27	1	731.00	1	738.19	743.00	0	6,618	0.00%
2021/04/26	0	746.47	0	0.00	735.00	0	6,656	0.00%
2021/04/23	4	740.00	5	740.00	747.00	-1	6,723	-0.01%
2021/04/22	13	757.23	4	730.75	726.00	9	6,844	0.13%
2021/04/21	1	721.00	1	725.00	725.00	0	6,931	0.00%
2021/04/20	1	732.00	2	715.12	715.00	-1	6,989	-0.01%
2021/04/19	0	716.00	0	0.00	721.00	0	7,033	0.00%
2021/04/15	1	751.00	1	753.00	750.00	0	7,108	0.00%
2021/04/13	0	0.00	8	779.88	736.00	-8	7,384	-0.11%
2021/04/12	0	0.00	4	779.50	750.00	-4	7,378	-0.05%
2021/04/09	12	819.25	7	809.43	792.00	5	7,328	0.07%
2021/04/08	0	0.00	1	881.00	880.00	-1	7,242	-0.01%
2021/04/07	1	892.00	1	887.00	872.00	0	7,215	0.00%
2021/04/06	3	917.33	2	886.00	886.00	1	7,193	0.01%
2021/04/01	4	888.50	3	877.00	879.00	1	7,169	0.01%
2021/03/30	2	909.50	2	909.00	905.00	0	7,063	0.00%
2021/03/29	2	888.00	4	870.75	889.00	-2	6,964	-0.03%
2021/03/26	4	847.75	3	863.00	872.00	1	6,769	0.01%
2021/03/25	2	787.00	0	0.00	793.00	2	6,581	0.03%
2021/03/24	1	776.00	1	779.00	777.00	0	6,527	0.00%
2021/03/22	3	794.33	6	787.00	766.00	-3	6,448	-0.05%
2021/03/19	6	786.17	3	776.67	780.00	3	6,378	0.05%
2021/03/18	9	864.44	7	866.57	818.00	2	6,278	0.03%
2021/03/17	7	823.43	10	832.30	847.00	-3	6,144	-0.05%
2021/03/16	2	778.00	2	773.50	770.00	0	5,955	0.00%
2021/03/15	3	802.67	3	791.67	778.00	0	5,936	0.00%
2021/03/12	4	778.75	3	783.00	781.00	1	5,865	0.02%
2021/03/11	4	699.50	5	706.60	743.00	-1	5,754	-0.02%
2021/03/09	5	657.40	4	658.50	673.00	1	5,667	0.02%
2021/03/05	1	639.00	0	0.00	653.00	1	5,621	0.02%
2021/03/04	1	648.00	1	654.00	636.00	0	5,672	0.00%
2021/02/26	2	681.50	4	666.25	662.00	-2	5,618	-0.04%
2021/02/25	1	730.00	0	0.00	704.00	1	5,615	0.02%
2021/02/23	1	747.00	1	740.00	742.00	0	5,844	0.00%
2021/02/22	1	778.00	2	774.50	760.00	-1	5,942	-0.02%
2021/02/19	2	751.50	0	0.00	750.00	2	5,908	0.03%
2021/02/18	5	767.80	8	775.88	770.00	-3	5,889	-0.05%
2021/02/17	7	730.71	5	740.20	747.00	2	5,819	0.03%
2021/02/05	5	693.00	5	694.00	686.00	0	5,745	0.00%
2021/02/04	3	690.33	5	686.00	694.00	-2	5,759	-0.03%
2021/02/03	3	707.33	1	675.00	694.00	2	5,733	0.03%
2021/02/02	12	690.25	7	684.29	698.00	5	5,688	0.09%
2021/02/01	2	655.50	0	0.00	658.00	2	5,639	0.04%
2021/01/29	16	702.25	10	702.60	669.00	6	5,574	0.11%
2021/01/28	8	726.50	27	719.85	681.00	-19	5,451	-0.35%
2021/01/27	20	687.35	15	714.53	724.00	5	5,249	0.10%
2021/01/26	5	696.00	5	681.20	659.00	0	5,115	0.00%
2021/01/25	8	733.38	11	708.55	703.00	-3	4,995	-0.06%
2021/01/22	12	722.00	13	732.15	750.00	-1	4,872	-0.02%
2021/01/21	11	644.00	2	637.00	682.00	9	4,712	0.19%
2021/01/20	2	601.00	13	598.00	620.00	-11	4,559	-0.24%
2021/01/19	2	634.50	2	630.00	625.00	0	4,498	0.00%
2021/01/18	7	621.86	6	618.50	629.00	1	4,433	0.02%
2021/01/15	8	635.75	7	632.14	612.00	1	4,334	0.02%
2021/01/14	8	617.63	8	627.00	638.00	0	4,174	0.00%
2021/01/13	5	548.00	8	565.13	583.00	-3	4,006	-0.07%
2021/01/12	4	536.50	7	533.86	530.00	-3	3,913	-0.08%
2021/01/11	8	522.63	9	526.33	530.00	-1	3,853	-0.03%
2021/01/08	10	507.85	6	505.00	497.50	4	3,790	0.11%
2021/01/07	13	490.58	12	495.00	495.00	1	3,705	0.03%
2021/01/06	15	466.93	19	465.97	479.50	-4	3,575	-0.11%
2021/01/05	6	444.50	2.4	445.36	437.00	3.6	3,391	0.11%
2021/01/04	0	0.00	1	441.07	432.00	-1	3,375	-0.03%
2020/12/29	3	420.67	4	431.25	424.00	-1	3,400	-0.03%
2020/12/28	9	428.89	1	427.50	427.50	8	3,397	0.24%
2020/12/25	1	399.00	1	401.50	405.00	0	3,351	0.00%
2020/12/23	6	396.00	0	0.00	399.50	6	3,389	0.18%
2020/12/17	0	0.00	1	406.00	397.50	-1	3,627	-0.03%
2020/12/16	3	411.67	0	0.00	407.50	3	3,731	0.08%
2020/12/14	0	0.00	3	398.33	397.50	-3	3,829	-0.08%
2020/12/10	1	415.50	0	416.00	420.00	1	3,969	0.03%
2020/12/09	3	431.67	0	0.00	425.00	3	4,058	0.07%
2020/12/08	4.1	417.44	1	410.50	430.00	3.1	4,043	0.08%
2020/12/07	0	0.00	10	416.50	413.50	-10	4,044	-0.25%
2020/12/04	0.3	415.33	0	0.00	408.00	0.3	4,049	0.01%
2020/12/03	0.3	426.27	0	0.00	416.00	0.3	4,058	0.01%
2020/12/02	1.2	419.75	0	0.00	429.00	1.2	4,060	0.03%
2020/12/01	9.2	425.40	20	443.35	426.00	-10.9	4,052	-0.27%
2020/11/30	3	447.33	4	451.38	456.00	-1	4,005	-0.02%
2020/11/27	2.1	427.90	2	428.25	436.00	0.1	3,909	0.00%
2020/11/26	2.1	423.00	2	412.75	423.50	0.1	3,889	0.00%
2020/11/25	1	405.50	1	408.50	412.00	0	3,879	0.00%
2020/11/24	0	0.00	1	433.50	423.00	-1	3,898	-0.03%
2020/11/23	3	443.83	1	455.50	430.50	2	3,863	0.05%
2020/11/20	9	419.61	9	414.44	430.00	0	3,732	0.00%
2020/11/19	2.1	390.13	3.4	391.95	392.50	-1.3	3,611	-0.04%
2020/11/18	0.2	363.33	0	0.00	370.50	0.2	3,550	0.00%
2020/11/17	0.1	368.00	1	359.00	358.00	-0.9	3,563	-0.03%
2020/11/16	2	366.50	3	370.33	371.50	-1	3,583	-0.03%
2020/11/13	1	337.00	2	349.50	356.50	-1	3,617	-0.03%
2020/11/12	9	352.17	10	356.00	345.00	-1	3,616	-0.03%
2020/11/11	24	342.17	19	342.42	340.50	5	3,598	0.14%
2020/11/10	3.2	337.82	6	330.50	331.50	-2.8	3,596	-0.08%
2020/11/09	5	342.70	5	343.60	358.50	0	3,548	0.00%
2020/11/06	3	329.00	9	328.94	326.00	-6	3,483	-0.17%
2020/11/05	20	318.80	1	318.00	315.00	19	3,456	0.55%
2020/11/04	0	0.00	9	305.83	310.00	-9	3,451	-0.26%
2020/11/03	0	0.00	1	304.00	303.50	-1	3,479	-0.03%
2020/11/02	0	0.00	1	302.00	298.50	-1	3,539	-0.03%
2020/10/29	0	0.00	3	310.33	310.50	-3	3,620	-0.08%
2020/10/28	3	306.33	0	0.00	304.00	3	3,671	0.08%
2020/10/27	3	304.33	5	310.10	314.50	-2	3,754	-0.05%
2020/10/26	1	307.50	0	0.00	303.00	1	3,855	0.03%
2020/10/22	1	309.50	1	312.00	312.00	0	3,971	0.00%
2020/10/21	0	0.00	2	318.50	315.50	-2	4,024	-0.05%
2020/10/20	2	313.75	0	0.00	315.50	2	4,069	0.05%
2020/10/19	0	0.00	10	316.30	317.50	-10	4,122	-0.24%
2020/10/16	2	316.50	0	0.00	310.00	2	4,180	0.05%
2020/10/14	14	328.86	11	329.95	324.00	3	4,365	0.07%
2020/10/13	0	0.00	3	332.00	330.00	-3	4,424	-0.07%
2020/10/12	3	328.50	0	0.00	331.00	3	4,528	0.07%
2020/10/08	20	345.25	5	348.50	337.50	15	4,608	0.33%
2020/10/07	0	0.00	2	337.50	341.00	-2	4,665	-0.04%
2020/10/06	3	335.50	5	341.70	332.00	-2	4,726	-0.04%
2020/10/05	1	324.00	7	333.93	335.00	-6	4,736	-0.13%
2020/09/30	7	319.00	3	329.00	329.00	4	4,711	0.08%
2020/09/29	1	327.50	1	329.50	321.50	0	4,685	0.00%
2020/09/28	2	327.50	2	341.75	327.00	0	4,649	0.00%
2020/09/25	7	327.36	6	340.25	333.50	1	4,594	0.02%
2020/09/24	3	347.67	0	0.00	342.00	3	4,515	0.07%
2020/09/23	14	363.14	14	369.61	360.00	0	4,459	0.00%
2020/09/22	10	363.55	5	360.00	357.00	5	4,378	0.11%
2020/09/21	4	388.88	3	385.33	385.00	1	4,312	0.02%
2020/09/18	8	364.94	28	365.21	375.00	-20	4,200	-0.48%
2020/09/17	16	357.88	2	360.00	354.50	14	4,108	0.34%
2020/09/16	5	353.40	7	351.43	354.00	-2	4,166	-0.05%
2020/09/15	2	345.75	0	0.00	342.50	2	4,139	0.05%
2020/09/14	4	350.88	4	344.88	352.00	0	4,083	0.00%
2020/09/11	6	315.75	6	320.50	326.00	0	3,975	0.00%
2020/09/10	5	322.40	1	324.00	315.00	4	3,934	0.10%
2020/09/09	3	318.17	3	319.00	325.00	0	3,892	0.00%
2020/09/08	4	327.63	4	315.00	317.00	0	3,867	0.00%
2020/09/04	2	316.25	4	319.75	323.50	-2	3,791	-0.05%
2020/09/03	2	316.25	5	319.30	316.00	-3	3,744	-0.08%
2020/09/02	7	316.00	2	316.50	314.00	5	3,715	0.13%
2020/09/01	12	324.17	13	318.42	320.00	-1	3,701	-0.03%
2020/08/31	2	316.25	2	319.50	316.00	0	3,770	0.00%
2020/08/28	2	310.50	1	303.00	324.50	1	3,975	0.03%
2020/08/26	3	325.33	1	333.00	321.50	2	4,095	0.05%
2020/08/25	1	337.00	1	326.50	329.50	0	4,121	0.00%
2020/08/24	12	339.79	12	341.33	336.00	0	4,121	0.00%
2020/08/21	1	310.50	1	315.00	326.00	0	4,064	0.00%
2020/08/20	1	295.50	3	299.67	296.50	-2	4,046	-0.05%
2020/08/19	8	318.63	9	318.83	327.50	-1	3,998	-0.03%
2020/08/18	7	335.21	5	333.60	332.00	2	3,930	0.05%
2020/08/17	6	375.17	0	0.00	368.50	6	3,923	0.15%
2020/08/14	1	386.00	0	0.00	396.00	1	3,926	0.03%
2020/08/13	2	389.75	1	386.00	390.00	1	3,901	0.03%
2020/08/12	3	392.83	3	397.67	385.50	0	3,925	0.00%
2020/08/11	1	428.00	0	0.00	392.00	1	3,918	0.03%
2020/08/10	0	0.00	5	436.50	436.50	-5	3,890	-0.13%
2020/08/07	4	457.63	3	451.50	442.50	1	3,908	0.03%
2020/08/05	1	441.50	1	447.00	451.00	0	3,848	0.00%
2020/08/03	0	0.00	1	453.00	434.00	-1	3,870	-0.03%
2020/07/31	22	438.59	33	444.06	444.50	-11	3,846	-0.29%
2020/07/30	56	437.58	41	441.40	436.50	15	3,767	0.40%
2020/07/29	5	370.20	7	382.21	410.50	-2	3,650	-0.05%
2020/07/28	18	404.36	72	390.08	373.50	-54	3,960	-1.36%
2020/07/27	2	411.25	1	395.00	409.00	1	4,160	0.02%
2020/07/24	13	401.00	8	398.63	405.00	5	4,314	0.12%
2020/07/23	16	422.47	12	426.25	421.50	4	4,535	0.09%
2020/07/22	9	416.83	23	421.46	426.50	-14	4,728	-0.30%
2020/07/21	52	411.63	43	405.84	409.00	9	4,850	0.19%
2020/07/20	33	372.65	33	371.94	383.00	0	4,981	0.00%
2020/07/17	26	397.69	4	393.38	372.50	22	5,000	0.44%
2020/07/16	49	392.47	41	399.33	413.50	8	4,993	0.16%
2020/07/15	3	425.00	1	432.00	394.50	2	4,923	0.04%
2020/07/14	30	471.70	11	469.50	436.50	19	4,931	0.39%
2020/07/10	1	441.00	0	0.00	441.00	1	4,899	0.02%
2020/07/01	1	420.00	1	420.00	420.00	0	5,353	0.00%
2020/06/23	2	444.75	3	449.50	453.50	-1	5,529	-0.02%
2020/06/22	4	407.63	3	402.33	412.50	1	5,502	0.02%
2020/06/05	3	275.83	3	273.17	271.50	0	6,129	0.00%
2020/06/04	4	282.25	6	287.83	286.50	-2	6,105	-0.03%
2020/06/03	11	265.09	10	266.10	273.50	1	5,949	0.02%
2020/05/29	1	210.50	2	209.50	206.00	-1	5,830	-0.02%
2020/05/27	1	208.00	1	210.50	205.50	0	5,907	0.00%
2020/05/25	4	211.75	2	207.75	214.00	2	6,207	0.03%
2020/05/20	2	217.50	2	219.25	216.50	0	6,313	0.00%
2020/05/19	0	0.00	1	226.50	216.00	-1	6,431	-0.02%
2020/05/18	0	0.00	0.7	222.00	223.00	-0.7	6,386	-0.01%
2020/05/15	1	231.00	1	235.00	238.00	0	6,413	0.00%
2020/05/14	1	225.00	1	227.00	226.00	0	6,430	0.00%
2020/05/13	1	219.50	1	216.00	219.50	0	6,444	0.00%
2020/05/12	3	209.00	3	211.83	212.00	0	6,472	0.00%
2020/05/08	2	215.50	1	197.00	197.00	1	6,490	0.02%
2020/05/07	1	200.00	2	207.75	218.50	-1	6,493	-0.02%
2020/05/06	1	196.00	1	201.00	199.00	0	6,513	0.00%
2020/05/04	7	199.79	6	196.58	195.00	1	6,577	0.02%
2020/04/30	1	186.00	1	185.50	195.00	0	6,222	0.00%
2020/04/27	3	148.67	3	147.00	159.50	0	5,622	0.00%
2020/04/24	3	143.00	2	139.25	145.00	1	5,461	0.02%
2020/04/23	7	129.93	7	130.43	134.00	0	5,351	0.00%
2020/04/22	1	129.00	1	118.00	129.50	0	5,160	0.00%
2020/04/21	0	0.00	1	118.00	118.00	-1	5,121	-0.02%
2020/04/20	4	124.00	4	122.50	124.00	0	5,082	0.00%
2020/04/17	1	125.50	1	123.00	126.00	0	5,033	0.00%
2020/04/15	3	119.33	3	118.33	116.00	0	4,911	0.00%
2020/04/14	0	0.00	1	112.50	114.00	-1	4,824	-0.02%
2020/04/13	15	104.50	18	105.61	104.00	-3	4,782	-0.06%
2020/04/10	0	0.00	5	100.00	97.70	-5	4,690	-0.11%
2020/04/09	1	104.50	1	102.50	97.50	0	4,661	0.00%
2020/04/08	0	0.00	3	101.50	101.50	-3	4,632	-0.06%
2020/04/07	0	0.00	5	96.00	92.60	-5	4,535	-0.11%
2020/04/06	2	92.50	2	92.80	93.00	0	4,479	0.00%
2020/04/01	0	0.00	3	88.20	87.80	-3	4,448	-0.07%
2020/03/31	0	0.00	2	88.20	87.50	-2	4,429	-0.05%
2020/03/27	3	91.70	0	0.00	87.50	3	4,383	0.07%
2020/03/26	0	0.00	3	93.90	95.50	-3	4,267	-0.07%
2020/03/25	3	86.60	0	0.00	87.00	3	4,228	0.07%
2020/03/20	6	79.25	4	80.75	81.60	2	4,129	0.05%
2020/03/19	26	79.87	23	81.03	74.20	3	4,055	0.07%
2020/03/18	12	86.42	6	86.52	82.40	6	4,028	0.15%
2020/03/17	38	87.28	50	88.77	83.10	-12	3,969	-0.30%
2020/03/16	29	98.87	31	101.37	90.10	-2	3,909	-0.05%
2020/03/13	20	96.68	12	97.39	98.20	8	3,824	0.21%
2020/03/12	84	109.06	170	110.25	107.00	-86	3,756	-2.29%	大賣/
2020/03/11	71	124.50	106	123.82	118.00	-35	3,677	-0.95%	大賣/
2020/03/10	82	124.22	68	129.81	131.00	14	3,706	0.38%
2020/03/09	61	129.04	174	126.61	124.50	-113	3,694	-3.06%	大賣/鉅額交易
2020/03/06	24	136.08	21	135.93	136.00	3	3,655	0.08%
2020/03/05	15	133.50	8	135.69	135.00	7	3,624	0.19%
2020/03/04	8	131.25	2	127.25	126.50	6	3,567	0.17%
2020/03/03	113	132.81	58	133.41	133.00	55	3,506	1.57%	大買/
2020/03/02	82	126.82	85	126.26	128.00	-3	3,423	-0.09%
2020/02/27	67	131.84	15	128.20	126.50	52	3,322	1.56%
2020/02/26	82	138.98	102	142.64	137.50	-20	3,207	-0.62%	大賣/
2020/02/25	18	134.81	27	136.04	138.00	-9	2,929	-0.31%
2020/02/24	3	123.00	3	125.00	125.50	0	2,808	0.00%
2020/02/21	12	126.88	11	128.45	126.50	1	2,754	0.04%
2020/02/20	27	118.83	11	123.82	123.00	16	2,624	0.61%
2020/02/19	4	116.75	5	117.00	116.00	-1	2,460	-0.04%
2020/02/18	12	117.08	6	119.92	115.00	6	2,434	0.25%
2020/02/17	12	114.50	8	116.31	115.50	4	2,364	0.17%
2020/02/14	11	109.14	8	108.56	115.50	3	2,307	0.13%
2020/02/13	22	106.27	8	106.25	105.50	14	2,239	0.63%
2020/02/12	6	103.17	6	104.67	104.00	0	2,185	0.00%
2020/02/11	2	99.30	4	102.50	103.00	-2	2,146	-0.09%
2020/02/10	7	102.64	5	100.50	100.50	2	2,069	0.10%
2020/02/07	28	117.11	3	120.33	111.50	25	1,983	1.26%
2020/02/06	70	119.12	35	120.87	123.50	35	1,907	1.84%
2020/02/05	82	115.86	52	120.08	118.50	30	1,842	1.63%
2020/01/31	0	0.00	10	102.25	109.00	-10	1,672	-0.60%
2020/01/30	0	0.00	4	110.00	110.00	-4	1,596	-0.25%
2020/01/20	0	0.00	5	121.40	122.00	-5	1,545	-0.32%
2020/01/17	5	117.20	1	118.00	118.50	4	1,446	0.28%
2020/01/15	2	98.70	2	100.50	98.50	0	1,270	0.00%
2020/01/13	2	89.80	0	0.00	89.80	2	1,103	0.18%
2020/01/10	5	89.18	2	93.80	89.00	3	1,090	0.28%
2020/01/07	2	86.00	0	0.00	89.00	2	981	0.20%
2020/01/03	3	87.00	0	0.00	85.80	3	942	0.32%
2019/12/31	2	87.10	0	0.00	87.10	2	865	0.23%
2019/12/24	2	82.00	0	0.00	87.90	2	770	0.26%
2019/12/17	0	0.00	2	91.90	91.50	-2	665	-0.30%
2019/12/13	0	0.00	4	85.00	82.90	-4	617	-0.65%
2019/12/12	1	85.40	0	0.00	85.40	1	602	0.17%
2019/12/06	1	78.70	3	81.00	79.50	-2	504	-0.40%
2019/12/05	0	0.00	5	74.54	75.10	-5	469	-1.06%
2019/12/04	0	0.00	3	69.20	68.30	-3	351	-0.85%
2019/12/02	1	55.80	4	55.20	58.40	-3	206	-1.46%
2019/01/24	0	0.00	3	50.20	50.10	-3	257	-1.17%
2019/01/21	3	51.90	0	0.00	52.20	3	247	1.21%
2019/01/18	0	0.00	1	50.30	49.50	-1	229	-0.44%
2019/01/16	0.3	45.00	0	0.00	45.00	0.3	179	0.19%
2019/01/09	0.1	43.30	0	0.00	43.30	0.1	190	0.05%
2018/12/14	0.1	48.00	0	0.00	47.70	0.1	249	0.04%
2018/12/10	0	0.00	1	46.85	47.10	-1	260	-0.38%
2018/12/07	0.2	48.80	0	0.00	48.70	0.2	263	0.06%
2018/12/06	5	48.10	0	0.00	48.00	5	265	1.88%
2018/12/03	1	52.00	0	0.00	52.40	1	277	0.36%
2018/10/12	3	43.50	0	0.00	43.95	3	244	1.22%
2018/10/05	2	50.00	3	49.00	48.65	-1	220	-0.45%
2018/09/20	4	59.40	0	0.00	58.00	4	198	2.01%
2018/08/28	1	67.00	0	0.00	66.50	1	192	0.52%
2018/08/20	3	64.33	0	0.00	65.40	3	220	1.36%
2018/08/16	2	68.00	0	0.00	68.90	2	208	0.96%
2018/06/13	6	90.00	0	0.00	89.50	6	1,005	0.60%
2018/06/12	1	86.60	0	0.00	88.70	1	1,082	0.09%
2018/06/04	3	89.50	0	0.00	89.20	3	1,349	0.22%
2018/05/24	0	0.00	4	90.50	90.30	-4	1,517	-0.26%
2018/05/23	0	0.00	3	90.10	89.90	-3	1,527	-0.20%
2018/05/21	0	0.00	3	93.00	90.80	-3	1,528	-0.20%
2018/05/17	6	89.40	0	0.00	88.10	6	1,508	0.40%
2018/05/14	0	0.00	5	88.00	86.00	-5	1,530	-0.33%
2018/05/10	4	80.25	0	0.00	84.90	4	1,534	0.26%
2018/04/26	4	82.35	0	0.00	79.00	4	1,562	0.26%
2018/04/25	1	78.60	0	0.00	82.50	1	1,557	0.06%
2018/04/17	1.1	89.60	1	90.80	90.00	0.1	1,518	0.01%
2018/04/10	0	0.00	10	98.85	97.20	-10	1,507	-0.66%
2018/04/09	0	0.00	5	98.22	98.00	-5	1,507	-0.33%
2018/03/29	5.2	104.56	0	0.00	106.00	5.2	1,547	0.34%
2018/03/26	0	0.00	5	99.90	102.50	-5	1,626	-0.31%
2018/03/22	0	0.00	5	118.00	105.00	-5	1,547	-0.32%
2018/03/20	1	118.50	26	119.31	117.00	-25	1,455	-1.72%
2018/03/16	2	114.50	7	115.14	117.50	-5	1,322	-0.38%
2018/03/15	5	109.00	1	109.00	107.00	4	1,255	0.32%
2018/03/14	5	101.80	0	0.00	102.00	5	1,223	0.41%
2018/03/13	8	104.25	2	109.00	103.00	6	1,229	0.49%
2018/03/12	2	101.25	4	102.88	101.50	-2	1,192	-0.17%
2018/03/09	0	0.00	11	100.82	101.50	-11	1,174	-0.94%
2018/03/08	13	106.62	2	108.50	108.50	11	1,083	1.02%
2018/03/07	0	0.00	1	101.00	99.00	-1	1,046	-0.10%
2018/03/06	3	98.43	2	97.65	101.50	1	995	0.10%
2018/03/05	2	91.80	0	0.00	92.50	2	923	0.22%
2018/02/09	2	77.55	0	0.00	80.00	2	859	0.23%
2018/02/06	5	88.08	0	0.00	84.50	5	838	0.60%
2018/02/05	5	89.82	0	0.00	90.40	5	825	0.61%
2018/02/01	0	0.00	2	91.60	97.00	-2	796	-0.25%
2018/01/08	9	89.04	2	89.60	91.50	7	754	0.93%
2018/01/05	0	0.00	2	96.50	93.80	-2	724	-0.28%
2018/01/04	0	0.00	6	94.38	96.10	-6	713	-0.84%
2018/01/03	0	0.00	16	92.93	92.60	-16	713	-2.24%