愛普* (6531)-台中銀券商分點個股進出

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
342.5
漲跌
▼7.0
漲幅
-2.00%
成交量
4,540張
產業
上市半導體類股
603人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2.1	342.54	0	0.00	342.50	2.1	3,599	0.06%
2024/05/09	5	353.30	1	349.50	349.50	4	3,574	0.11%
2024/05/08	2	365.00	2	365.51	366.00	0	3,565	0.00%
2024/05/07	4	370.88	3	370.84	366.50	1	3,619	0.03%
2024/05/06	1	381.50	3	385.33	380.50	-2	3,673	-0.05%
2024/05/03	1	378.00	1	382.00	373.50	0	3,668	0.00%
2024/05/02	2.8	377.50	2	374.25	373.50	0.8	3,706	0.02%
2024/04/30	0	0.00	1	378.50	380.00	-1	3,802	-0.03%
2024/04/29	3	375.33	3	373.83	373.00	0	3,844	0.00%
2024/04/26	1	370.06	4.1	367.37	371.00	-3.1	3,896	-0.08%
2024/04/25	4.3	358.59	1	355.50	354.00	3.3	3,937	0.08%
2024/04/24	4	362.88	3	360.67	365.50	1	4,013	0.02%
2024/04/23	2	350.50	2	354.50	354.00	0	4,086	0.00%
2024/04/22	4	354.50	5	359.50	345.00	-1	4,172	-0.02%
2024/04/19	3	364.85	6	369.25	360.50	-3	4,317	-0.07%
2024/04/18	1	383.50	1	385.50	383.00	0	4,479	0.00%
2024/04/17	2	383.25	1	385.50	383.00	1	4,559	0.02%
2024/04/16	4	382.92	5	383.80	384.00	-1	4,578	-0.02%
2024/04/15	3.1	376.69	2	377.00	376.50	1.1	4,570	0.02%
2024/04/12	3.2	394.66	0.1	392.00	388.00	3.2	4,622	0.07%
2024/04/10	0.2	397.00	0	0.00	398.50	0.2	4,801	0.00%
2024/04/09	3.1	400.03	0	0.00	395.00	3.1	4,875	0.06%
2024/04/08	1	403.00	0	0.00	402.00	1	4,896	0.02%
2024/04/03	0	408.50	62	411.10	412.00	-62	4,898	-1.27%
2024/04/02	39.1	411.00	57	408.68	408.00	-17.9	4,923	-0.36%
2024/04/01	0.2	410.75	0	412.00	408.00	0.2	4,955	0.00%
2024/03/29	81	401.73	4	397.75	401.50	77	4,973	1.55%
2024/03/28	0	0.00	3	389.50	388.00	-3	4,987	-0.06%
2024/03/27	2.1	393.76	3.1	397.27	392.00	-1	5,034	-0.02%
2024/03/26	2.1	399.91	2	405.75	394.00	0.1	5,043	0.00%
2024/03/25	3.2	408.94	1.8	411.22	405.00	1.4	5,038	0.03%
2024/03/22	2.1	406.60	1.3	409.03	405.00	0.8	5,059	0.02%
2024/03/21	1.2	400.58	2.3	404.90	405.50	-1.1	5,066	-0.02%
2024/03/20	2.2	399.03	0.4	399.74	395.00	1.9	5,142	0.04%
2024/03/19	1.4	406.52	0.1	404.00	402.50	1.3	5,223	0.02%
2024/03/18	1.1	414.23	0	0.00	407.00	1.1	5,232	0.02%
2024/03/15	3	405.33	3	406.67	406.00	0	5,327	0.00%
2024/03/14	2.1	404.18	1	406.50	404.50	1.1	5,365	0.02%
2024/03/13	2.1	422.52	2.1	425.87	405.00	0	5,337	0.00%
2024/03/12	1.1	431.12	0.5	440.99	431.50	0.5	5,314	0.01%
2024/03/11	2	435.50	3	437.89	443.00	-1	5,379	-0.02%
2024/03/08	7.6	432.82	3	434.17	431.00	4.6	5,373	0.09%
2024/03/07	1	438.53	0	0.00	435.00	1	5,403	0.02%
2024/03/06	14.2	468.85	18	467.89	450.00	-3.8	5,385	-0.07%
2024/03/05	4	488.00	4	483.88	490.00	0	5,289	0.00%
2024/03/04	4	490.75	1.1	491.22	491.50	2.9	5,354	0.05%
2024/03/01	13	478.54	18.2	476.13	477.50	-5.2	5,262	-0.10%
2024/02/29	0	0.00	6.2	448.40	455.00	-6.2	5,158	-0.12%
2024/02/27	5	438.00	2.1	444.35	438.00	3	5,104	0.06%
2024/02/26	2	440.00	2	440.71	436.50	0	5,085	0.00%
2024/02/23	6.1	443.34	3	450.17	439.50	3.1	5,116	0.06%
2024/02/22	6.1	454.17	4.1	458.70	450.00	2	5,122	0.04%
2024/02/21	8.1	469.36	7	466.21	464.00	1.1	5,064	0.02%
2024/02/20	9.3	475.04	6.1	481.86	470.50	3.2	5,206	0.06%
2024/02/19	27.2	481.32	25	474.08	470.00	2.2	5,224	0.04%
2024/02/16	4.5	484.58	4	481.00	480.00	0.5	5,375	0.01%
2024/02/15	6.2	482.16	5	483.60	483.50	1.2	5,427	0.02%
2024/02/05	1.3	500.37	6	512.83	497.00	-4.7	5,456	-0.09%
2024/02/02	7	523.28	2.1	523.66	518.00	4.9	5,458	0.09%
2024/02/01	15.1	521.64	21.1	517.46	517.00	-6	5,464	-0.11%
2024/01/31	2	523.00	0	0.00	523.00	2	5,549	0.04%
2024/01/30	2	523.49	1	524.02	523.00	1	5,604	0.02%
2024/01/29	1.1	504.89	7.6	509.86	519.00	-6.5	5,712	-0.11%
2024/01/26	3	492.17	0	0.00	490.50	3	5,994	0.05%
2024/01/25	3	495.83	1.3	499.00	494.00	1.7	6,221	0.03%
2024/01/24	4.6	501.29	4	501.50	498.00	0.6	6,216	0.01%
2024/01/23	4	525.75	0.4	517.00	520.00	3.6	6,214	0.06%
2024/01/22	3.5	529.00	3	528.67	526.00	0.5	6,250	0.01%
2024/01/19	20.2	524.04	4.2	519.23	519.00	16	6,245	0.26%
2024/01/18	12	530.58	16	519.63	516.00	-4	6,244	-0.06%
2024/01/17	2	536.50	0	0.00	534.00	2	6,280	0.03%
2024/01/16	1	535.00	1	540.00	544.00	0	6,243	0.00%
2024/01/15	4	530.75	16.1	538.88	539.00	-12.1	6,189	-0.20%
2024/01/12	6	514.33	11	514.73	514.00	-5	6,097	-0.08%
2024/01/11	13	495.81	6	497.08	497.50	7	5,954	0.12%
2024/01/10	0.1	490.50	1	491.00	489.00	-0.9	5,980	-0.02%
2024/01/09	0	0.00	0.2	486.50	485.00	-0.2	6,081	0.00%
2024/01/08	7.1	490.88	5	490.20	484.50	2.1	6,191	0.03%
2024/01/05	6	472.08	12.1	484.22	498.00	-6.1	6,207	-0.10%
2024/01/04	3.1	464.74	3	464.67	467.00	0.1	6,150	0.00%
2024/01/03	8	466.00	9.2	469.20	472.00	-1.2	6,226	-0.02%
2024/01/02	5.1	464.38	1	460.50	459.50	4.1	6,177	0.07%
2023/12/29	4	468.38	4	468.75	469.00	0	6,217	0.00%
2023/12/28	3	465.67	10	466.55	465.50	-7	6,290	-0.11%
2023/12/27	1	465.00	2	469.25	472.00	-1	6,397	-0.02%
2023/12/26	21.1	463.90	21	463.55	462.00	0.1	6,452	0.00%
2023/12/25	1	463.50	1	458.00	456.50	0	6,524	0.00%
2023/12/22	1	446.00	5.1	453.76	457.50	-4.1	6,603	-0.06%
2023/12/21	3.1	433.63	5.2	442.00	444.00	-2.1	6,757	-0.03%
2023/12/20	2.2	441.93	2.1	443.37	439.00	0.2	6,967	0.00%
2023/12/19	2.7	439.77	0	0.00	439.00	2.7	7,147	0.04%
2023/12/18	4	452.75	2	459.00	449.50	2	7,374	0.03%
2023/12/15	5	464.46	5	456.20	452.50	0	7,559	0.00%
2023/12/14	0.1	456.50	7.1	459.23	460.50	-7	7,734	-0.09%
2023/12/13	17.1	445.61	28	445.41	446.00	-11	7,865	-0.14%
2023/12/12	34.8	445.87	7.2	449.10	443.50	27.7	8,084	0.34%
2023/12/11	4.2	434.35	2	429.75	430.00	2.2	8,065	0.03%
2023/12/08	6.1	441.71	7.2	443.60	440.50	-1.1	8,053	-0.01%
2023/12/07	4.2	434.21	3.1	432.61	436.00	1.1	8,039	0.01%
2023/12/06	8	448.23	23	438.85	436.50	-15	8,040	-0.19%
2023/12/05	7.4	452.68	7	450.71	452.00	0.4	8,017	0.00%
2023/12/04	11	467.36	2.2	469.80	460.00	8.9	8,050	0.11%
2023/12/01	7	469.79	3	469.00	469.00	4	8,097	0.05%
2023/11/30	6	468.25	3	468.00	468.00	3	8,371	0.04%
2023/11/29	2.2	456.91	9	460.17	471.00	-6.8	8,353	-0.08%
2023/11/28	7	433.93	13	442.35	444.50	-6	8,260	-0.07%
2023/11/27	5	437.50	6	432.17	430.50	-1	8,247	-0.01%
2023/11/24	4	444.25	2	448.50	447.00	2	8,267	0.02%
2023/11/22	3.6	451.22	6	455.42	452.50	-2.4	8,260	-0.03%
2023/11/21	5	451.00	3	458.83	447.50	2	8,236	0.02%
2023/11/20	5	450.60	1.2	451.42	449.50	3.8	8,221	0.05%
2023/11/17	8.3	444.80	13.2	447.49	456.00	-4.9	8,215	-0.06%
2023/11/16	9.3	439.72	4	437.88	435.00	5.3	8,146	0.07%
2023/11/15	5.2	444.48	7	447.65	444.00	-1.8	8,111	-0.02%
2023/11/14	1	423.50	4.2	427.62	432.50	-3.2	7,988	-0.04%
2023/11/13	0	0.00	7	422.14	422.00	-7	7,990	-0.09%
2023/11/10	3	406.67	0	0.00	409.50	3	7,913	0.04%
2023/11/09	16	411.56	15	411.63	410.00	1	7,901	0.01%
2023/11/08	19	416.29	16	412.75	411.00	3	7,892	0.04%
2023/11/07	11	417.23	12	419.42	420.00	-1	7,807	-0.01%
2023/11/06	15	408.97	14	412.75	416.00	1	7,822	0.01%
2023/11/03	7.3	397.99	17.2	407.06	410.00	-9.9	7,733	-0.13%
2023/11/02	0.1	393.50	21	386.36	397.50	-21	7,425	-0.28%
2023/11/01	11.1	360.33	11	361.59	361.50	0.1	7,250	0.00%
2023/10/31	26	368.36	15	363.50	357.00	11	7,338	0.15%
2023/10/30	12.1	370.69	20.2	373.59	375.50	-8.1	7,436	-0.11%
2023/10/27	7.1	363.88	2	361.75	361.50	5.1	7,542	0.07%
2023/10/26	15	371.77	9	374.89	368.00	6	7,878	0.08%
2023/10/25	2	377.75	8.2	379.71	382.50	-6.2	8,188	-0.08%
2023/10/24	14.2	364.33	16	367.84	368.50	-1.9	8,301	-0.02%
2023/10/23	13	372.62	9	367.61	366.00	4	8,311	0.05%
2023/10/20	10	365.00	12	371.00	377.50	-2	8,316	-0.02%
2023/10/19	8	367.00	10	373.55	374.50	-2	8,260	-0.02%
2023/10/18	24	374.23	18.1	372.83	370.00	6	8,229	0.07%
2023/10/17	3	381.50	9	382.72	383.00	-6	8,177	-0.07%
2023/10/16	32	374.50	16	373.09	372.50	16	8,093	0.20%
2023/10/13	17	384.24	17	390.18	390.00	0	7,975	0.00%
2023/10/12	6	375.83	20.2	382.49	389.50	-14.2	7,929	-0.18%
2023/10/11	29	382.21	27.1	380.82	372.00	1.9	7,905	0.02%
2023/10/06	5	381.40	27	380.44	379.00	-22	7,881	-0.28%
2023/10/05	4.4	383.41	3	387.83	383.50	1.4	7,902	0.02%
2023/10/04	13	380.19	6	382.75	386.00	7	7,885	0.09%
2023/10/03	12	392.54	4	390.25	387.50	8	7,826	0.10%
2023/10/02	2	395.50	10.1	396.00	396.00	-8.1	7,716	-0.10%
2023/09/28	8.1	388.10	4	389.00	383.00	4.1	7,663	0.05%
2023/09/27	3.1	386.50	4.4	390.14	392.00	-1.4	7,630	-0.02%
2023/09/26	18.3	395.88	14	386.96	385.50	4.3	7,582	0.06%
2023/09/25	8.2	390.91	7	393.14	395.50	1.2	7,406	0.02%
2023/09/22	12	376.17	11.3	380.08	386.00	0.7	7,204	0.01%
2023/09/21	19	373.42	27	378.74	382.00	-8	7,053	-0.11%
2023/09/20	10	371.25	17	372.91	373.50	-7	6,807	-0.10%
2023/09/19	27.3	367.91	32	368.41	360.50	-4.7	6,628	-0.07%
2023/09/18	19	370.00	27	371.41	371.50	-8	6,398	-0.13%
2023/09/15	7	354.21	21	364.07	363.00	-14	6,188	-0.23%
2023/09/14	8	343.06	4	342.00	348.00	4	5,976	0.07%
2023/09/13	4	329.38	3	330.00	331.50	1	5,888	0.02%
2023/09/12	3	330.33	3	327.33	327.00	0	5,869	0.00%
2023/09/11	15	330.40	7	330.00	325.50	8	5,939	0.13%
2023/09/08	10	343.70	11	345.27	339.00	-1	5,925	-0.02%
2023/09/07	15.2	351.32	3	351.00	350.00	12.2	5,965	0.20%
2023/09/06	10	355.50	9	356.39	351.50	1	5,970	0.02%
2023/09/05	7	362.71	12	366.83	354.00	-5	5,888	-0.08%
2023/09/04	0	0.00	5	347.60	353.00	-5	5,656	-0.09%
2023/09/01	4	324.37	2	331.50	321.00	2	5,696	0.04%
2023/08/31	3	333.00	6.2	330.24	328.00	-3.2	5,764	-0.05%
2023/08/30	4	331.50	1	329.00	330.50	3	5,788	0.05%
2023/08/29	7	317.86	4	319.00	321.50	3	5,893	0.05%
2023/08/28	4	319.75	2	323.75	321.00	2	6,021	0.03%
2023/08/25	3	327.17	3	327.67	327.00	0	6,389	0.00%
2023/08/24	5	332.70	6	335.75	328.50	-1	6,525	-0.02%
2023/08/23	5	323.80	3	327.17	332.00	2	6,597	0.03%
2023/08/22	9	329.06	19	333.34	329.00	-10	6,661	-0.15%
2023/08/18	11	325.09	4	324.50	315.50	7	6,747	0.10%
2023/08/17	6	327.17	6	333.00	334.00	0	6,739	0.00%
2023/08/16	3	318.67	2	319.25	321.00	1	6,719	0.01%
2023/08/15	2.1	317.79	1	317.00	317.50	1.1	6,849	0.02%
2023/08/14	4	317.38	5	315.20	314.50	-1	6,979	-0.01%
2023/08/11	1	326.50	2	330.75	325.50	-1	6,961	-0.01%
2023/08/10	3.1	326.55	0	0.00	327.00	3.1	6,969	0.04%
2023/08/09	2.2	345.36	3.1	355.70	345.00	-0.9	6,893	-0.01%
2023/08/08	4.3	354.02	2	351.50	351.00	2.3	6,853	0.03%
2023/08/07	4	351.13	8	352.00	356.00	-4	6,835	-0.06%
2023/08/04	7	345.79	5	347.00	343.00	2	6,781	0.03%
2023/08/02	12	363.08	6.2	353.08	348.00	5.8	6,690	0.09%
2023/08/01	6	380.75	9	387.50	386.50	-3	6,568	-0.05%
2023/07/31	8.2	390.24	12	391.00	381.50	-3.9	6,503	-0.06%
2023/07/28	12	361.00	13.2	372.85	379.50	-1.2	6,140	-0.02%
2023/07/27	10	324.20	11.2	333.71	345.00	-1.2	5,791	-0.02%
2023/07/26	7.3	312.69	6	313.75	314.00	1.3	5,613	0.02%
2023/07/25	3	308.17	14	310.04	310.50	-11	5,615	-0.20%
2023/07/24	15	301.23	4	300.50	300.00	11	5,623	0.20%
2023/07/21	4	297.63	6	298.83	307.50	-2	5,689	-0.04%
2023/07/20	6.4	309.45	3	311.00	305.50	3.4	5,775	0.06%
2023/07/19	15.3	318.21	20	316.88	316.50	-4.7	5,780	-0.08%
2023/07/18	6.1	311.57	2	313.50	308.50	4.1	5,807	0.07%
2023/07/17	14	309.89	26.4	315.66	316.50	-12.4	5,838	-0.21%
2023/07/14	13.1	315.81	2	322.42	315.00	11.1	5,845	0.19%
2023/07/13	8	324.19	10	324.50	324.50	-2	5,826	-0.03%
2023/07/12	7	319.50	7	317.64	316.00	0	5,775	0.00%
2023/07/11	11	325.32	11	321.55	320.50	0	5,785	0.00%
2023/07/10	4	320.00	2	317.25	321.00	2	5,805	0.03%
2023/07/07	9	310.67	8	307.81	310.00	1	5,846	0.02%
2023/07/06	4	318.75	6	317.42	315.00	-2	5,865	-0.03%
2023/07/05	11	320.64	7	321.29	323.50	4	5,874	0.07%
2023/07/04	2.2	315.59	6	308.34	316.00	-3.8	5,886	-0.06%
2023/07/03	1.2	301.83	2	303.25	301.00	-0.8	5,901	-0.01%
2023/06/30	5	302.50	8	303.63	304.00	-3	5,996	-0.05%
2023/06/29	3	298.50	3	298.83	300.00	0	6,035	0.00%
2023/06/28	2	292.25	1	293.00	291.00	1	6,079	0.02%
2023/06/27	1	295.00	1	295.00	292.50	0	6,179	0.00%
2023/06/26	3	299.83	6	301.17	296.50	-3	6,191	-0.05%
2023/06/21	3	315.50	3	313.67	311.50	0	6,270	0.00%
2023/06/20	1	326.00	2	334.50	322.50	-1	6,406	-0.02%
2023/06/19	5.2	331.89	2	333.25	332.50	3.2	6,509	0.05%
2023/06/16	5.1	333.03	1	336.00	331.50	4.1	6,804	0.06%
2023/06/15	14	339.82	17	339.47	337.50	-3	7,098	-0.04%
2023/06/14	6	331.33	5	332.90	332.00	1	7,290	0.01%
2023/06/13	9	337.67	11	339.55	337.00	-2	7,439	-0.03%
2023/06/12	9	335.00	3	334.33	333.00	6	7,583	0.08%
2023/06/09	3	327.00	3	330.00	325.50	0	7,642	0.00%
2023/06/08	34.1	330.99	36.1	336.50	323.50	-2	7,780	-0.03%
2023/06/07	27	342.72	19	342.58	339.00	8	7,849	0.10%
2023/06/06	41	337.56	32	334.70	337.00	9	8,050	0.11%
2023/06/05	3	332.67	1	334.50	328.50	2	8,003	0.03%
2023/06/02	25	339.42	25	348.08	336.00	0	8,006	0.00%
2023/06/01	33	341.42	35.1	341.94	348.50	-2.1	7,925	-0.03%
2023/05/31	9	345.83	11	343.76	340.00	-2	8,057	-0.03%
2023/05/30	27	332.56	27	333.33	332.00	0	7,784	0.00%
2023/05/29	4.1	325.07	4	325.24	328.50	0.1	7,820	0.00%
2023/05/26	3.5	309.74	3	324.66	310.50	0.5	7,933	0.01%
2023/05/25	10.1	324.84	16	322.38	317.50	-5.9	8,093	-0.07%
2023/05/24	41	310.89	40	310.53	314.50	1	8,079	0.01%
2023/05/23	27	310.15	23	310.43	310.00	4	8,320	0.05%
2023/05/22	4	306.75	1	313.00	304.50	3	8,621	0.03%
2023/05/19	7	309.64	5	310.40	311.50	2	8,783	0.02%
2023/05/18	1	303.50	10.3	299.48	304.50	-9.3	8,778	-0.11%
2023/05/17	10	280.30	6	283.92	284.00	4	8,712	0.05%
2023/05/16	1	281.00	1	285.50	280.00	0	8,767	0.00%
2023/05/15	1.3	278.00	0	0.00	276.00	1.3	8,856	0.01%
2023/05/12	2	278.75	3	282.00	286.00	-1	8,969	-0.01%
2023/05/11	1	279.00	2	283.75	278.00	-1	9,121	-0.01%
2023/05/10	60	282.00	60	277.21	282.00	0	9,270	0.00%
2023/05/09	6	277.67	0	0.00	277.50	6	9,322	0.06%
2023/05/08	2	286.25	2	289.50	283.00	0	9,412	0.00%
2023/05/05	6	284.75	7	284.36	283.00	-1	9,555	-0.01%
2023/05/04	3	276.50	0	0.00	276.00	3	9,619	0.03%
2023/05/03	0	0.00	1	275.50	275.50	-1	9,693	-0.01%
2023/05/02	10	287.00	10	285.00	283.50	0	9,732	0.00%
2023/04/28	1	278.00	1	280.50	279.50	0	9,742	0.00%
2023/04/27	0.1	267.50	0.1	267.00	273.50	0.1	9,691	0.00%
2023/04/26	2	272.25	2	270.74	271.50	0	9,643	0.00%
2023/04/25	16.1	272.85	18	275.83	272.00	-1.9	9,564	-0.02%
2023/04/24	0.1	288.00	0	0.00	290.50	0.1	9,456	0.00%
2023/04/21	7	294.14	3	293.00	291.00	4	9,423	0.04%
2023/04/20	26	307.71	26	297.52	301.00	0	9,374	0.00%
2023/04/19	0.1	303.45	1	303.50	303.50	-0.9	9,346	-0.01%
2023/04/18	8	315.37	0	0.00	311.50	8	9,321	0.09%
2023/04/17	2	310.00	2	316.50	315.00	0	9,266	0.00%
2023/04/14	4	313.75	8	311.81	313.00	-4	9,239	-0.04%
2023/04/13	10	316.05	1	320.50	311.00	9	9,183	0.10%
2023/04/12	4	321.50	2	327.25	325.50	2	9,112	0.02%
2023/04/11	1	322.00	1	324.00	320.00	0	9,043	0.00%
2023/04/10	3.5	327.64	1	331.00	326.00	2.5	9,013	0.03%
2023/04/07	2.8	327.07	3	327.50	324.50	-0.2	8,947	0.00%
2023/04/06	5	317.60	3	320.17	323.00	2	8,877	0.02%
2023/03/31	3	315.17	9	320.44	324.00	-6	8,813	-0.07%
2023/03/30	4	312.88	13	315.62	310.50	-9	8,695	-0.10%
2023/03/29	7.1	311.06	5	320.40	306.00	2.1	8,645	0.02%
2023/03/28	14	321.00	13	327.50	315.00	1	8,601	0.01%
2023/03/27	10	320.20	2	321.75	316.50	8	8,485	0.09%
2023/03/24	7.3	332.37	1	328.52	325.50	6.2	8,469	0.07%
2023/03/23	3	324.83	5.2	329.42	334.50	-2.2	8,363	-0.03%
2023/03/22	3.3	327.29	5	331.20	323.50	-1.7	8,242	-0.02%
2023/03/21	44	327.80	40	334.00	325.00	4	8,118	0.05%
2023/03/20	6	314.83	12	315.50	324.50	-6	7,812	-0.08%
2023/03/17	25	303.44	38.5	304.79	303.50	-13.5	7,499	-0.18%
2023/03/16	29	296.10	13	295.88	296.00	16	7,232	0.22%
2023/03/15	35	297.66	37	304.61	295.00	-2	7,106	-0.03%
2023/03/14	16	295.63	15	293.67	289.00	1	6,909	0.01%
2023/03/13	34	285.82	35	287.65	297.00	-1	6,875	-0.01%
2023/03/10	6	293.83	8	294.13	291.50	-2	6,741	-0.03%
2023/03/09	4	296.25	10.1	294.97	295.00	-6.1	6,660	-0.09%
2023/03/08	20	284.00	21.1	282.39	283.50	-1.1	6,405	-0.02%
2023/03/07	5.3	283.32	3	284.00	281.50	2.3	6,414	0.04%
2023/03/06	9	285.55	2	284.25	280.50	7	6,421	0.11%
2023/03/03	7.1	286.94	12	284.13	283.00	-4.9	6,468	-0.08%
2023/03/02	26	288.12	24	290.92	287.00	2	6,412	0.03%
2023/03/01	16	288.84	11	291.32	290.00	5	6,335	0.08%
2023/02/24	6.1	286.73	6	281.33	283.00	0.1	6,277	0.00%
2023/02/23	13	283.08	16.2	280.58	289.50	-3.2	6,234	-0.05%
2023/02/22	10.1	268.16	5.1	267.41	266.50	5	6,186	0.08%
2023/02/21	31.2	284.27	32	282.64	281.50	-0.8	6,136	-0.01%
2023/02/20	40	270.24	37	269.23	280.00	3	6,047	0.05%
2023/02/17	23	258.00	23	256.35	260.00	0	5,796	0.00%
2023/02/16	13.1	253.64	14.1	251.83	252.00	-1	5,679	-0.02%
2023/02/15	1.2	240.33	1	235.00	235.50	0.2	5,670	0.00%
2023/02/14	4	248.25	3	246.67	246.00	1	5,652	0.02%
2023/02/13	12	245.62	11	249.32	244.00	1	5,834	0.02%
2023/02/10	2	255.25	5.3	256.95	247.00	-3.3	5,986	-0.06%
2023/02/09	12	265.67	48	265.10	262.00	-36	5,936	-0.61%
2023/02/08	73	259.56	31	248.16	268.00	42	5,802	0.72%
2023/02/07	2	249.25	1	247.00	244.00	1	5,686	0.02%
2023/02/06	1	244.50	1	245.00	245.50	0	5,694	0.00%
2023/02/03	0.1	249.00	1	234.00	247.50	-0.9	5,663	-0.02%
2023/02/02	3	228.83	8	227.50	233.50	-5	5,633	-0.09%
2023/02/01	1	219.50	4	211.63	219.00	-3	5,538	-0.05%
2023/01/31	0	0.00	0	208.67	210.00	0	5,479	0.00%
2023/01/30	6	201.17	3	196.83	201.50	3	5,428	0.06%
2023/01/16	2.1	187.38	2	187.50	188.50	0.1	5,568	0.00%
2023/01/13	1	183.50	0	0.00	183.00	1	5,575	0.02%
2023/01/12	1	190.50	1	186.00	186.00	0	5,579	0.00%
2023/01/11	1.2	188.54	0	0.00	190.00	1.2	5,572	0.02%
2023/01/10	0	0.00	6	186.67	188.00	-6	5,560	-0.11%
2023/01/09	0	0.00	0	188.50	186.50	0	5,541	0.00%
2023/01/06	0	0.00	1	176.50	182.00	-1	5,521	-0.02%
2023/01/05	1	175.00	0	0.00	175.00	1	5,521	0.02%
2023/01/03	3	173.00	5	172.00	174.00	-2	5,563	-0.04%
2022/12/30	3	168.17	2	171.25	165.00	1	5,557	0.02%
2022/12/29	4	167.13	0	0.00	168.00	4	5,567	0.07%
2022/12/28	2	166.50	0	0.00	166.50	2	5,593	0.04%
2022/12/27	1	172.00	1	173.00	172.50	0	5,615	0.00%
2022/12/26	1	166.50	3	171.33	170.50	-2	5,650	-0.04%
2022/12/23	0	0.00	1	169.50	170.00	-1	5,678	-0.02%
2022/12/22	1	170.00	0	0.00	170.00	1	5,695	0.02%
2022/12/20	3	175.33	0	0.00	172.00	3	5,756	0.05%
2022/12/19	0	0.00	3	180.83	181.50	-3	5,757	-0.05%
2022/12/16	1	179.00	3	181.50	181.00	-2	5,766	-0.03%
2022/12/15	3	186.33	2	188.00	186.00	1	5,749	0.02%
2022/12/14	5	185.40	7	186.07	190.50	-2	5,737	-0.03%
2022/12/13	4	186.38	3	189.17	184.50	1	5,696	0.02%
2022/12/12	2	185.50	3	184.33	186.00	-1	5,677	-0.02%
2022/12/09	1	188.50	1	189.00	186.50	0	5,677	0.00%
2022/12/07	3.1	189.98	9	191.50	187.50	-5.9	5,668	-0.10%
2022/12/06	2.3	201.09	10	201.30	195.50	-7.7	5,611	-0.14%
2022/12/05	4	209.88	3	211.83	207.00	1	5,568	0.02%
2022/12/02	1	208.00	1	209.00	209.00	0	5,496	0.00%
2022/12/01	7	205.86	3	207.83	206.50	4	5,505	0.07%
2022/11/30	2	202.00	3	202.50	198.00	-1	5,487	-0.02%
2022/11/29	4	200.38	2	196.75	199.00	2	5,520	0.04%
2022/11/28	5	204.30	5	205.20	202.00	0	5,519	0.00%
2022/11/25	8	209.69	2	211.25	207.50	6	5,661	0.11%
2022/11/24	11	211.59	8	208.69	213.50	3	5,546	0.05%
2022/11/23	0	0.00	1	199.50	199.00	-1	5,324	-0.02%
2022/11/22	10	202.20	11	203.14	197.00	-1	5,282	-0.02%
2022/11/21	6	206.58	4	208.38	207.00	2	5,187	0.04%
2022/11/18	11	194.55	6	194.92	203.00	5	5,054	0.10%
2022/11/17	6	189.25	4	191.50	191.00	2	4,838	0.04%
2022/11/16	6	187.42	9	188.00	192.50	-3	4,733	-0.06%
2022/11/15	5	176.50	5	175.80	180.50	0	4,545	0.00%
2022/11/14	1	183.00	1	181.50	179.50	0	4,463	0.00%
2022/11/11	3	178.00	4	178.00	175.50	-1	4,397	-0.02%
2022/11/10	4	173.50	2	172.50	171.00	2	4,261	0.05%
2022/11/09	3	173.17	3	175.83	177.00	0	4,222	0.00%
2022/11/08	1	168.00	9	175.95	169.00	-8	4,037	-0.20%
2022/11/07	9	157.39	5	159.20	164.50	4	3,854	0.10%
2022/11/04	0	0.00	1	158.00	158.00	-1	3,799	-0.03%
2022/11/03	0	0.00	1	161.00	159.00	-1	3,761	-0.03%
2022/11/02	7	151.29	7	154.00	155.50	0	3,700	0.00%
2022/11/01	5	150.70	3	152.33	153.00	2	3,633	0.06%
2022/10/31	2	143.25	3	146.17	151.00	-1	3,568	-0.03%
2022/10/28	0	0.00	2	138.50	139.00	-2	3,427	-0.06%
2022/10/27	1	138.50	1	140.50	147.00	0	3,392	0.00%
2022/10/26	2	139.25	1	138.50	137.50	1	3,406	0.03%
2022/10/25	4	142.50	0	0.00	140.00	4	3,459	0.12%
2022/10/24	1	154.50	0	0.00	150.50	1	3,371	0.03%
2022/10/20	1	149.00	0	0.00	153.00	1	3,310	0.03%
2022/10/18	1	150.50	2	150.50	152.50	-1	3,327	-0.03%
2022/10/17	1	147.00	0.2	141.00	149.00	0.8	3,405	0.02%
2022/10/14	0	0.00	1	148.50	147.50	-1	3,471	-0.03%
2022/10/13	0	0.00	10	139.00	137.50	-10	3,573	-0.28%
2022/10/12	1	145.50	0	0.00	145.50	1	3,562	0.03%
2022/10/11	0	0.00	1	147.00	146.00	-1	3,607	-0.03%
2022/10/06	2	161.00	2	162.00	161.00	0	3,655	0.00%
2022/10/05	2	159.25	3	159.67	158.50	-1	3,665	-0.03%
2022/10/04	1	156.50	1	158.00	158.50	0	3,686	0.00%
2022/09/30	1	147.50	1	149.50	153.00	0	3,686	0.00%
2022/09/29	1	148.50	1	146.00	147.00	0	3,690	0.00%
2022/09/28	2	148.50	1	146.50	146.00	1	3,721	0.03%
2022/09/27	0	0.00	1	153.00	155.00	-1	3,758	-0.03%
2022/09/23	2	165.00	3	165.33	161.50	-1	3,850	-0.03%
2022/09/22	2	165.50	2	165.50	166.50	0	3,904	0.00%
2022/09/21	0	0.00	1	167.50	168.50	-1	3,906	-0.03%
2022/09/20	2	170.00	1	169.50	169.00	1	3,926	0.03%
2022/09/16	1	176.00	1	171.00	170.50	0	3,991	0.00%
2022/09/15	3	176.33	2	177.25	175.50	1	4,028	0.02%
2022/09/14	0	169.50	0	0.00	174.50	0	4,052	0.00%
2022/09/13	2	175.75	2	178.75	176.50	0	4,056	0.00%
2022/09/12	0	0.00	1	177.00	175.00	-1	4,086	-0.02%
2022/09/08	1	172.50	0	0.00	172.50	1	4,101	0.02%
2022/09/07	1	171.00	3	171.50	171.00	-2	4,104	-0.05%
2022/09/06	3.2	184.25	1	178.00	178.50	2.2	4,071	0.05%
2022/09/05	2	194.00	2	190.00	190.00	0	4,054	0.00%
2022/09/02	16	205.41	20	202.78	201.00	-4	4,027	-0.10%
2022/09/01	19.2	208.02	12	207.29	205.50	7.2	3,975	0.18%
2022/08/31	1	196.50	1	204.00	204.00	0	3,791	0.00%
2022/08/30	2	196.00	2	197.00	196.50	0	3,878	0.00%
2022/08/29	2	196.00	2	195.50	196.00	0	3,916	0.00%
2022/08/26	0	205.50	0	0.00	205.00	0	3,956	0.00%
2022/08/25	0	0.00	2	213.25	208.00	-2	4,060	-0.05%
2022/08/24	1	198.50	1	198.50	198.50	0	4,090	0.00%
2022/08/23	1	198.50	1	200.50	200.50	0	4,129	0.00%
2022/08/22	2.1	202.62	2	201.25	200.00	0.1	4,201	0.00%
2022/08/19	1	210.49	2	209.00	206.00	-1	4,237	-0.02%
2022/08/18	2	207.00	1	209.00	209.00	1	4,252	0.02%
2022/08/17	1	207.00	1	205.50	206.50	0	4,228	0.00%
2022/08/16	1	209.99	13	206.85	205.00	-12	4,264	-0.28%
2022/08/15	5	207.00	4	207.13	210.00	1	4,273	0.02%
2022/08/12	14	200.50	1	198.50	200.00	13	4,316	0.30%
2022/08/11	1	188.50	1	189.50	190.00	0	4,317	0.00%
2022/08/10	1	187.50	1	183.00	183.00	0	4,331	0.00%
2022/08/09	1	188.50	1	190.50	190.50	0	4,396	0.00%
2022/08/08	0	189.00	0	0.00	189.50	0	4,566	0.00%
2022/08/05	0	0.00	10	195.50	193.00	-10	4,787	-0.21%
2022/08/04	3	187.33	3	189.83	191.50	0	4,911	0.00%
2022/08/03	4	192.13	23	188.04	189.00	-19	4,892	-0.39%
2022/08/02	2	194.00	3	193.67	190.50	-1	4,873	-0.02%
2022/08/01	35	205.74	3	204.50	204.00	32	4,837	0.66%
2022/07/29	2	201.00	2	202.75	201.00	0	4,791	0.00%
2022/07/28	1	201.50	1	198.00	198.00	0	4,824	0.00%
2022/07/27	1	198.50	2	200.00	202.00	-1	4,829	-0.02%
2022/07/26	3	202.17	3	201.50	199.50	0	4,878	0.00%
2022/07/25	1	210.00	1	209.00	210.50	0	4,856	0.00%
2022/07/22	2	211.75	5	215.70	213.00	-3	4,860	-0.06%
2022/07/21	9	217.11	6	217.75	219.00	3	4,805	0.06%
2022/07/20	18	213.69	18	215.17	212.50	0	4,748	0.00%
2022/07/19	2	204.75	2	202.00	203.00	0	4,654	0.00%
2022/07/18	2	213.75	0	0.00	207.50	2	4,662	0.04%
2022/07/14	1	192.00	1	199.50	201.50	0	4,559	0.00%
2022/07/13	2	196.75	2	195.00	194.50	0	4,542	0.00%
2022/07/12	6	188.75	6	188.33	191.00	0	4,551	0.00%
2022/07/11	1	197.50	1	199.00	200.50	0	4,544	0.00%
2022/07/07	1	197.50	2	190.25	199.00	-1	4,484	-0.02%
2022/07/06	17	195.15	16	191.00	190.50	1	4,453	0.02%
2022/07/05	20	197.55	20	196.30	198.00	0	4,428	0.00%
2022/07/04	6	198.08	6	198.67	198.00	0	4,358	0.00%
2022/07/01	2	206.75	2	205.00	192.50	0	4,302	0.00%
2022/06/30	3	215.67	2.5	209.80	209.00	0.5	4,206	0.01%
2022/06/29	2	224.01	2	226.50	227.00	0	4,161	0.00%
2022/06/28	0	0.00	1	224.50	227.00	-1	4,153	-0.02%
2022/06/27	5	230.10	5	233.90	232.50	0	4,141	0.00%
2022/06/24	12	224.08	12	221.29	221.00	0	4,098	0.00%
2022/06/22	1	228.00	15	219.27	216.50	-14	4,037	-0.35%
2022/06/21	0.1	232.00	0	0.00	233.00	0.1	3,991	0.00%
2022/06/20	1	242.50	2	236.00	235.00	-1	4,000	-0.02%
2022/06/16	2	273.25	2	268.50	257.00	0	3,957	0.00%
2022/06/15	1	270.50	1	276.00	269.50	0	3,963	0.00%
2022/06/14	5	269.20	12	273.58	271.50	-7	3,996	-0.18%
2022/06/13	6	275.83	27	277.56	274.00	-21	4,007	-0.52%
2022/06/10	1	299.00	51	294.07	296.50	-50	4,041	-1.24%
2022/06/09	2	307.25	142	302.41	302.00	-140	4,034	-3.47%	大賣/鉅額交易
2022/06/08	6.5	310.58	8	309.31	307.00	-1.5	4,028	-0.04%
2022/06/07	2	301.00	24	301.02	302.00	-22	3,963	-0.56%
2022/06/06	14	301.39	0	0.00	297.50	14	3,947	0.35%
2022/06/02	20	315.25	0	0.00	303.50	20	3,947	0.51%
2022/06/01	11	296.36	2	321.50	321.50	9	3,855	0.23%
2022/05/30	55	291.79	8.5	290.59	291.50	46.5	3,790	1.23%
2022/05/27	22	275.09	32	277.88	278.50	-10	3,785	-0.26%
2022/05/26	34	275.59	24	268.33	270.00	10	3,826	0.26%
2022/05/25	70	268.71	0	0.00	273.00	70	3,845	1.82%
2022/05/24	10	277.00	0	0.00	264.50	10	3,919	0.26%
2022/05/23	73	282.21	2	279.00	277.50	71	3,885	1.83%
2022/05/20	9	279.28	12	276.17	278.50	-3	3,894	-0.08%
2022/05/19	5	271.30	2	263.75	276.00	3	3,797	0.08%
2022/05/18	6	275.00	6	270.75	270.00	0	3,717	0.00%
2022/05/17	4	270.75	4	273.13	274.50	0	3,696	0.00%
2022/05/16	1	274.00	40	284.63	265.50	-39	3,666	-1.06%
2022/05/13	45.2	282.31	5	282.92	284.00	40.2	3,560	1.13%
2022/05/12	2.3	280.91	4	279.75	283.00	-1.7	3,363	-0.05%
2022/05/11	1	258.00	1	252.00	257.50	0	3,242	0.00%
2022/05/10	1	246.00	1	234.00	250.00	0	3,270	0.00%
2022/05/09	1	235.50	1	241.00	241.00	0	3,308	0.00%
2022/05/06	0	0.00	1	244.00	244.00	-1	3,311	-0.03%
2022/05/05	1	262.50	1	265.00	261.00	0	3,316	0.00%
2022/05/04	1	257.00	0	0.00	256.00	1	3,295	0.03%
2022/05/03	3	265.33	3	261.17	264.50	0	3,295	0.00%
2022/04/29	0	0.00	1	251.00	251.00	-1	3,295	-0.03%
2022/04/28	2	246.25	1	247.00	247.00	1	3,425	0.03%
2022/04/25	1	254.50	1	251.50	251.50	0	3,576	0.00%
2022/04/22	2	270.25	1	268.00	268.00	1	3,585	0.03%
2022/04/20	0	0.00	1	275.50	277.50	-1	3,613	-0.03%
2022/04/19	2	273.25	2	272.25	270.50	0	3,630	0.00%
2022/04/18	2	270.75	2	276.50	274.50	0	3,637	0.00%
2022/04/15	2	271.00	3	267.50	265.00	-1	3,629	-0.03%
2022/04/14	1	288.50	3	283.33	281.50	-2	3,629	-0.06%
2022/04/13	1	288.50	2	288.25	289.00	-1	3,683	-0.03%
2022/04/12	2.1	290.95	2	284.00	285.00	0.1	3,685	0.00%
2022/04/11	3	294.00	2.1	293.80	285.50	1	3,670	0.03%
2022/04/08	2	307.75	1.2	307.45	307.50	0.8	3,647	0.02%
2022/04/07	2	315.25	2	307.50	306.00	0	3,643	0.00%
2022/04/06	1	316.00	1	319.00	319.00	0	3,636	0.00%
2022/04/01	1	306.50	1	321.00	321.00	0	3,713	0.00%
2022/03/31	1	318.00	1	315.00	315.00	0	3,702	0.00%
2022/03/30	2	329.00	3	324.67	322.50	-1	3,728	-0.03%
2022/03/29	1	324.50	1	321.50	319.50	0	3,778	0.00%
2022/03/28	2	318.50	1	319.50	319.50	1	3,812	0.03%
2022/03/25	2.2	338.39	3	335.17	330.00	-0.8	3,875	-0.02%
2022/03/24	2	333.00	3	335.00	335.00	-1	3,889	-0.03%
2022/03/23	2	341.25	4	345.75	335.00	-2	3,921	-0.05%
2022/03/22	3	340.17	3	336.83	335.50	0	3,911	0.00%
2022/03/21	1	337.00	2	332.75	334.00	-1	3,934	-0.03%
2022/03/18	3	327.17	2.1	329.10	331.50	0.9	3,965	0.02%
2022/03/17	3.1	331.63	6	333.50	335.00	-2.9	3,950	-0.07%
2022/03/16	5	317.50	6	314.00	315.00	-1	3,908	-0.03%
2022/03/15	4	308.50	2	305.25	304.00	2	3,868	0.05%
2022/03/14	3	337.33	0	0.00	333.00	3	3,819	0.08%
2022/03/11	2	338.25	3	336.33	337.00	-1	3,851	-0.03%
2022/03/10	2	347.25	2	347.50	348.00	0	3,898	0.00%
2022/03/09	4	343.00	4	338.38	335.00	0	3,975	0.00%
2022/03/08	2	338.50	3	340.67	338.00	-1	3,974	-0.03%
2022/03/07	10	356.30	10	343.85	345.50	0	3,956	0.00%
2022/03/04	4	368.13	4	373.63	372.50	0	3,946	0.00%
2022/03/03	11	379.55	11	376.14	374.50	0	4,001	0.00%
2022/03/02	15	378.63	10	377.70	377.00	5	4,005	0.12%
2022/03/01	1	380.50	3	388.67	392.00	-2	4,088	-0.05%
2022/02/25	6	355.92	6	359.50	362.00	0	4,024	0.00%
2022/02/24	7	356.64	3.6	347.81	343.50	3.4	4,005	0.08%
2022/02/23	2	380.50	1	377.00	377.00	1	3,949	0.03%
2022/02/22	10.1	389.44	6	381.83	376.00	4.1	3,991	0.10%
2022/02/21	3	389.50	3.1	395.92	397.00	-0.1	3,977	0.00%
2022/02/18	1	390.50	1.1	387.80	392.00	-0.1	4,015	0.00%
2022/02/17	8.1	398.98	3	394.17	390.00	5.1	4,078	0.12%
2022/02/16	7.1	404.54	8	402.50	401.50	-0.9	4,137	-0.02%
2022/02/15	2	390.25	6	387.56	395.00	-4	4,200	-0.10%
2022/02/14	6.1	378.40	3	376.33	377.50	3.1	4,226	0.07%
2022/02/11	2.1	391.90	3.1	391.03	391.00	-1	4,311	-0.02%
2022/02/10	6	404.75	2	402.75	396.50	4	4,501	0.09%
2022/02/09	7.2	409.36	6	410.50	410.00	1.2	4,517	0.03%
2022/02/08	0.1	400.10	3	401.33	400.50	-2.9	4,537	-0.06%
2022/02/07	5.2	391.61	4	399.00	394.00	1.2	4,614	0.03%
2022/01/26	3	397.35	11	396.36	395.00	-8	4,811	-0.17%
2022/01/25	5	404.40	5	396.30	396.00	0	4,972	0.00%
2022/01/24	3	397.83	24	404.94	410.00	-21	5,086	-0.41%
2022/01/21	31	420.53	7.4	409.80	405.00	23.7	5,152	0.46%
2022/01/20	29	445.95	8.1	444.14	445.00	20.9	5,258	0.40%
2022/01/19	4.1	428.07	13	431.96	428.00	-8.9	5,345	-0.17%
2022/01/18	15.1	429.58	9	439.39	435.50	6.1	5,508	0.11%
2022/01/17	2.1	414.79	2	417.50	414.50	0.1	5,637	0.00%
2022/01/14	2	412.50	2	411.50	411.50	0	5,954	0.00%
2022/01/13	5	424.60	29	423.98	422.00	-24	6,140	-0.39%
2022/01/12	7	432.93	1	433.00	433.00	6	6,196	0.10%
2022/01/11	5.1	436.76	2	425.00	430.00	3.1	6,247	0.05%
2022/01/10	25	440.38	5	440.60	445.00	20	6,396	0.31%
2022/01/07	5.1	445.40	6	439.83	436.00	-0.9	6,406	-0.01%
2022/01/06	23.1	452.81	21	451.43	455.00	2.1	6,392	0.03%
2022/01/05	7	481.41	3	475.83	476.00	4	6,362	0.06%
2022/01/04	1.1	486.41	2	483.25	481.50	-0.9	6,387	-0.01%
2022/01/03	7.1	492.24	2	484.50	483.00	5.1	6,446	0.08%
2021/12/30	4	498.88	2	499.00	499.00	2	6,486	0.03%
2021/12/29	3.1	503.00	3.1	500.39	501.00	0.1	6,522	0.00%
2021/12/28	13	511.62	12	507.08	502.00	1	6,586	0.02%
2021/12/27	1	496.00	1	500.00	500.00	0	6,527	0.00%
2021/12/24	3	498.33	2	496.25	496.00	1	6,566	0.02%
2021/12/23	3	495.83	6	503.58	499.00	-3	6,585	-0.05%
2021/12/22	4	490.88	2	497.25	487.00	2	6,636	0.03%
2021/12/21	3	478.83	11	490.14	490.50	-8	6,667	-0.12%
2021/12/20	7.1	476.07	8	473.31	471.00	-0.9	6,630	-0.01%
2021/12/17	8	485.94	3	482.83	480.50	5	6,627	0.08%
2021/12/16	3	497.67	2	498.50	496.00	1	6,603	0.02%
2021/12/15	5	488.20	6	495.00	493.00	-1	6,624	-0.02%
2021/12/14	14.1	494.93	13	483.69	481.00	1.1	6,610	0.02%
2021/12/13	13	511.85	13	506.46	503.00	0	6,625	0.00%
2021/12/10	8.1	506.64	8	511.38	513.00	0.1	6,655	0.00%
2021/12/09	4.1	511.47	3	512.00	510.00	1.1	6,733	0.02%
2021/12/08	4	519.00	25.1	521.63	514.00	-21.1	6,765	-0.31%
2021/12/07	7	522.14	33	529.12	513.00	-26	6,754	-0.38%
2021/12/06	11.1	536.53	13	530.08	530.00	-1.9	6,728	-0.03%
2021/12/03	31	531.71	11	535.91	546.00	20	6,669	0.30%
2021/12/02	5	513.40	2	514.00	511.00	3	6,555	0.05%
2021/12/01	7.2	505.92	5	518.40	520.00	2.2	6,539	0.03%
2021/11/30	33	519.97	5	514.00	507.00	28	6,554	0.43%
2021/11/29	7	483.93	14	500.93	511.00	-7	6,550	-0.11%
2021/11/26	19	495.87	18	499.73	492.00	1	6,532	0.02%
2021/11/25	22	496.48	21	495.12	500.00	1	6,510	0.02%
2021/11/24	5	516.60	3	513.67	512.00	2	6,396	0.03%
2021/11/23	5	523.20	9	517.22	515.00	-4	6,404	-0.06%
2021/11/22	10.1	516.44	15	517.00	512.00	-4.9	6,408	-0.08%
2021/11/19	17	534.71	5	526.80	520.00	12	6,369	0.19%
2021/11/18	8	544.38	6	541.33	537.00	2	6,323	0.03%
2021/11/17	7	534.00	58	536.74	532.00	-51	6,279	-0.81%
2021/11/16	10	556.90	18	544.56	539.00	-8	6,234	-0.13%
2021/11/15	10	553.70	3.3	559.95	553.00	6.7	6,192	0.11%
2021/11/12	8	555.25	14	556.07	550.00	-6	6,132	-0.10%
2021/11/11	9	543.00	9	547.22	538.00	0	6,053	0.00%
2021/11/10	40	541.28	6	538.67	535.00	34	5,973	0.57%
2021/11/09	7	522.86	21	543.29	547.00	-14	5,878	-0.24%
2021/11/08	7	511.86	14	522.29	513.00	-7	5,742	-0.12%
2021/11/05	7	518.86	14	525.71	510.00	-7	5,728	-0.12%
2021/11/04	9	531.78	4	531.75	516.00	5	5,737	0.09%
2021/11/03	23	537.33	12	531.50	540.00	11	5,727	0.19%
2021/11/02	29	587.59	11.1	585.12	575.00	17.9	5,537	0.32%
2021/11/01	16.2	569.51	12.1	572.71	591.00	4.1	5,400	0.08%
2021/10/29	18.1	535.20	9	544.33	538.00	9.1	5,328	0.17%
2021/10/28	16.1	541.86	12.6	546.56	544.00	3.5	5,205	0.07%
2021/10/27	12.1	503.84	16	514.35	532.00	-3.9	4,986	-0.08%
2021/10/26	14	501.07	20	503.50	484.50	-6	4,843	-0.12%
2021/10/25	17.7	504.82	21	501.95	504.00	-3.3	4,700	-0.07%
2021/10/22	39	464.50	34	466.75	485.00	5	4,543	0.11%
2021/10/21	1	435.10	23	437.11	445.50	-22	4,271	-0.51%
2021/10/20	6	399.92	13	401.92	405.00	-7	4,118	-0.17%
2021/10/19	6	391.42	9	389.06	391.50	-3	4,153	-0.07%
2021/10/18	27	385.37	20	401.25	377.50	7	4,151	0.17%
2021/10/06	6	752.00	4	752.00	750.00	2	4,104	0.05%
2021/10/05	12.5	726.64	13	731.15	736.00	-0.5	4,111	-0.01%
2021/10/04	4	761.00	8.1	745.94	707.00	-4.1	4,085	-0.10%
2021/10/01	9	742.11	4	742.75	745.00	5	4,049	0.12%
2021/09/30	7.5	749.47	10	759.40	766.00	-2.5	4,011	-0.06%
2021/09/29	9	779.22	4	784.00	733.00	5	3,958	0.13%
2021/09/28	3	787.34	6	801.17	804.00	-3	3,923	-0.08%
2021/09/27	8	790.00	15	789.47	791.00	-7	3,890	-0.18%
2021/09/24	4.1	763.62	4	773.25	754.00	0.1	3,817	0.00%
2021/09/23	4	755.75	6	766.33	761.00	-2	3,792	-0.05%
2021/09/22	10	743.00	13	745.23	737.00	-3	3,759	-0.08%
2021/09/17	5	729.20	9.2	745.88	758.00	-4.2	3,732	-0.11%
2021/09/16	3	689.67	11	714.52	718.00	-8	3,622	-0.22%
2021/09/15	6	683.50	4	691.00	692.00	2	3,558	0.06%
2021/09/14	4	687.50	6	686.33	679.00	-2	3,558	-0.06%
2021/09/13	2	680.00	1	684.00	672.00	1	3,550	0.03%
2021/09/10	2	689.00	8	691.00	686.00	-6	3,551	-0.17%
2021/09/09	4	670.75	2	680.00	680.00	2	3,528	0.06%
2021/09/08	14	673.64	14	671.43	671.00	0	3,512	0.00%
2021/09/07	13	675.15	12.2	669.92	663.00	0.8	3,469	0.02%
2021/09/06	10	668.81	7	675.43	687.00	3	3,473	0.09%
2021/09/03	5	642.00	8	633.38	676.00	-3	3,424	-0.09%
2021/09/02	10	631.00	10	619.30	615.00	0	3,410	0.00%
2021/09/01	3	620.33	6	630.67	632.00	-3	3,427	-0.09%
2021/08/31	5	614.60	4	617.00	612.00	1	3,422	0.03%
2021/08/30	3	612.67	3	610.67	604.00	0	3,431	0.00%
2021/08/27	3	611.67	2	610.50	610.00	1	3,449	0.03%
2021/08/26	8	626.25	6	628.67	620.00	2	3,461	0.06%
2021/08/25	0	0.00	2	627.00	624.00	-2	3,425	-0.06%
2021/08/24	6	606.67	3	601.33	606.00	3	3,396	0.09%
2021/08/23	2	610.50	4	618.25	617.00	-2	3,386	-0.06%
2021/08/20	4.1	584.22	4	589.00	586.00	0.1	3,370	0.00%
2021/08/19	6	604.94	2	582.00	581.00	4	3,359	0.12%
2021/08/18	2	588.12	5	627.00	632.00	-3	3,387	-0.09%
2021/08/17	4	613.75	1	585.25	585.00	3	3,426	0.09%
2021/08/16	4	617.25	4	611.50	608.00	0	3,472	0.00%
2021/08/13	1	666.88	1.2	639.67	634.00	-0.2	3,523	-0.01%
2021/08/12	3.3	673.24	3	668.38	664.00	0.3	3,550	0.01%
2021/08/11	12.1	685.06	6	671.33	653.00	6.1	3,633	0.17%
2021/08/10	12	716.50	7	712.00	700.00	5	3,653	0.14%
2021/08/09	10	745.60	6	744.65	719.00	4	3,692	0.11%
2021/08/06	4	750.21	6	753.00	740.00	-2	3,707	-0.05%
2021/08/05	6	740.83	6	747.83	756.00	0	3,775	0.00%
2021/08/04	15	764.73	7	756.71	743.00	8	3,898	0.21%
2021/08/03	6	778.00	6.1	789.52	794.00	-0.1	3,848	0.00%
2021/08/02	1	761.00	9.2	767.61	778.00	-8.2	3,836	-0.21%
2021/07/30	2	729.50	2.1	729.86	730.00	-0.1	3,795	0.00%
2021/07/29	2	666.00	9	707.00	715.00	-7	3,754	-0.19%
2021/07/28	12.1	686.55	4	660.00	650.00	8.1	3,760	0.22%
2021/07/27	7	717.29	7	738.71	709.00	0	3,771	0.00%
2021/07/26	3	724.33	5	722.20	715.00	-2	3,744	-0.05%
2021/07/23	10	721.50	5	718.60	713.00	5	3,842	0.13%
2021/07/22	4	721.50	4	730.00	723.00	0	3,839	0.00%
2021/07/21	4	727.25	6	722.67	716.00	-2	3,835	-0.05%
2021/07/20	15	745.53	7	717.14	708.00	8	3,804	0.21%
2021/07/19	7	764.43	6	774.00	773.00	1	3,759	0.03%
2021/07/16	7	755.00	11	765.36	754.00	-4	3,760	-0.11%
2021/07/15	9.1	736.49	15	762.31	768.00	-6	3,722	-0.16%
2021/07/14	10	714.50	10	729.60	740.00	0	3,656	0.00%
2021/07/13	5.2	724.22	14.5	731.05	739.00	-9.3	3,640	-0.25%
2021/07/12	2	612.50	5	651.20	672.00	-3	3,544	-0.08%
2021/07/09	4	620.01	4	611.00	611.00	0	3,524	0.00%
2021/07/08	3	637.33	3	630.00	630.00	0	3,561	0.00%
2021/07/07	4	641.25	4	629.50	631.00	0	3,607	0.00%
2021/07/06	2	670.00	1	642.00	640.00	1	3,691	0.03%
2021/07/05	1	651.00	3.1	663.23	660.00	-2.1	3,765	-0.06%
2021/07/02	1	618.00	1	632.00	632.00	0	3,784	0.00%
2021/07/01	1	633.00	1	616.00	616.00	0	3,814	0.00%
2021/06/29	1	646.00	3	642.67	624.00	-2	3,955	-0.05%
2021/06/28	6	616.00	6	612.83	639.00	0	4,023	0.00%
2021/06/24	5.1	635.76	2	630.00	632.00	3.1	4,301	0.07%
2021/06/23	2	639.00	2	638.00	639.00	0	4,489	0.00%
2021/06/22	3.1	655.58	3	649.00	621.00	0.1	4,534	0.00%
2021/06/21	10	661.10	6	652.33	651.00	4	4,574	0.09%
2021/06/18	3	686.00	7	684.86	671.00	-4	4,639	-0.09%
2021/06/17	2	670.50	2	667.00	675.00	0	4,711	0.00%
2021/06/16	6	680.00	2	669.00	668.00	4	4,814	0.08%
2021/06/15	3	674.67	9	688.78	694.00	-6	4,953	-0.12%
2021/06/11	6	663.67	6	663.00	658.00	0	5,107	0.00%
2021/06/10	7.1	664.21	7	665.00	663.00	0.1	5,129	0.00%
2021/06/09	6	660.83	4	662.75	650.00	2	5,196	0.04%
2021/06/08	5.1	684.71	1	675.00	670.00	4.1	5,289	0.08%
2021/06/07	3.2	687.38	3	696.00	695.00	0.2	5,344	0.00%
2021/06/04	9	697.44	5	697.40	691.00	4	5,394	0.07%
2021/06/03	3	691.00	7	709.71	720.00	-4	5,445	-0.07%
2021/06/02	6	701.33	0	0.00	693.00	6	5,515	0.11%
2021/06/01	5	722.60	3	726.67	713.00	2	5,559	0.04%
2021/05/31	8	715.75	9.2	719.32	716.00	-1.2	5,591	-0.02%
2021/05/28	1.1	708.29	3	705.00	695.00	-1.9	5,615	-0.03%
2021/05/27	12	686.34	11	696.36	698.00	1	5,669	0.02%
2021/05/26	12	699.75	13	695.69	696.00	-1	5,707	-0.02%
2021/05/25	8	662.88	10.2	675.62	690.00	-2.2	5,688	-0.04%
2021/05/24	2	594.50	2	621.00	634.00	0	5,642	0.00%
2021/05/21	4	594.50	8	606.75	603.00	-4	5,628	-0.07%
2021/05/20	4	578.25	7	582.29	588.00	-3	5,626	-0.05%
2021/05/19	16	570.51	12	574.42	575.00	4	5,660	0.07%
2021/05/18	6	544.00	7	545.14	569.00	-1	5,717	-0.02%
2021/05/17	5	542.20	3	548.67	518.00	2	5,778	0.03%
2021/05/14	6	596.17	5	604.00	573.00	1	5,769	0.02%
2021/05/13	13	604.08	9	613.22	592.00	4	5,787	0.07%
2021/05/12	13	593.38	16	601.87	626.00	-3	5,816	-0.05%
2021/05/11	12	628.65	10	621.60	600.00	2	5,804	0.03%
2021/05/10	7	652.71	9	663.78	664.00	-2	5,907	-0.03%
2021/05/07	6.1	626.80	6	649.67	656.00	0.1	6,009	0.00%
2021/05/06	2	623.50	2	603.50	609.00	0	6,149	0.00%
2021/05/05	2	630.00	2	637.50	614.00	0	6,228	0.00%
2021/05/04	9	660.89	4.1	649.42	639.00	5	6,308	0.08%
2021/05/03	17	745.29	2	717.00	699.00	15	6,363	0.24%
2021/04/29	8	778.00	9	808.78	776.00	-1	6,483	-0.02%
2021/04/28	3	750.67	5	756.00	752.00	-2	6,534	-0.03%
2021/04/27	5.1	738.84	5	750.00	743.00	0.1	6,618	0.00%
2021/04/26	3	750.33	3	757.00	735.00	0	6,656	0.00%
2021/04/23	2	731.50	2	740.00	747.00	0	6,723	0.00%
2021/04/22	9	733.78	11	744.09	726.00	-2	6,844	-0.03%
2021/04/21	6	712.17	10	721.60	725.00	-4	6,931	-0.06%
2021/04/20	13	717.15	9.1	725.27	715.00	3.9	6,989	0.06%
2021/04/19	8.1	704.52	8	714.13	721.00	0.1	7,033	0.00%
2021/04/16	7	756.79	5	753.80	731.00	2	7,048	0.03%
2021/04/15	10	756.10	8	760.63	750.00	2	7,108	0.03%
2021/04/14	14	733.29	15	745.20	756.00	-1	7,234	-0.01%
2021/04/13	4	754.00	4	762.42	736.00	0	7,384	0.00%
2021/04/12	19	765.91	16	774.25	750.00	3	7,378	0.04%
2021/04/09	14	831.71	5.1	843.80	792.00	8.9	7,328	0.12%
2021/04/08	2	879.50	0	0.00	880.00	2	7,242	0.03%
2021/04/07	8	872.25	4	886.25	872.00	4	7,215	0.06%
2021/04/06	7	892.86	11	914.73	886.00	-4	7,193	-0.06%
2021/04/01	1	884.00	4	888.49	879.00	-3	7,169	-0.04%
2021/03/31	17.1	879.62	5	891.20	870.00	12.1	7,138	0.17%
2021/03/30	7	905.57	6.1	908.83	905.00	1	7,063	0.01%
2021/03/29	16	870.95	18	874.67	889.00	-2	6,964	-0.03%
2021/03/26	4	849.00	30	845.27	872.00	-26	6,769	-0.38%
2021/03/25	9	782.56	8	791.13	793.00	1	6,581	0.02%
2021/03/24	7	771.31	8	777.75	777.00	-1	6,527	-0.01%
2021/03/23	10	769.30	8	777.00	774.00	2	6,484	0.03%
2021/03/22	10	776.20	13	786.31	766.00	-3	6,448	-0.05%
2021/03/19	18	794.33	4	791.00	780.00	14	6,378	0.22%
2021/03/18	26	852.32	9	861.44	818.00	17	6,278	0.27%
2021/03/17	2	775.00	6	807.83	847.00	-4	6,144	-0.07%
2021/03/16	6	779.18	7	785.71	770.00	-1	5,955	-0.02%
2021/03/15	8	782.88	7	792.29	778.00	1	5,936	0.02%
2021/03/12	9	780.00	12	781.58	781.00	-3	5,865	-0.05%
2021/03/11	2	711.00	8	729.00	743.00	-6	5,754	-0.10%
2021/03/10	1	682.00	3	684.00	676.00	-2	5,705	-0.04%
2021/03/09	7	661.29	8	666.88	673.00	-1	5,667	-0.02%
2021/03/08	4	670.03	5	674.20	654.00	-1	5,646	-0.02%
2021/03/05	6	622.50	6	643.83	653.00	0	5,621	0.00%
2021/03/04	6	637.34	6	639.67	636.00	0	5,672	0.00%
2021/03/03	15.1	639.86	14	646.79	648.00	1.1	5,672	0.02%
2021/03/02	4	672.02	4	676.50	646.00	0	5,630	0.00%
2021/02/26	8	675.25	2	678.00	662.00	6	5,618	0.11%
2021/02/25	7	710.14	8	732.25	704.00	-1	5,615	-0.02%
2021/02/24	11	720.27	6	742.00	707.00	5	5,727	0.09%
2021/02/23	11	745.82	7	746.00	742.00	4	5,844	0.07%
2021/02/22	5	770.20	10	768.90	760.00	-5	5,942	-0.08%
2021/02/19	11	760.36	4	756.25	750.00	7	5,908	0.12%
2021/02/18	11	771.55	9	777.00	770.00	2	5,889	0.03%
2021/02/17	6	729.56	14	734.00	747.00	-8	5,819	-0.14%
2021/02/05	5	688.00	8.1	703.89	686.00	-3.1	5,745	-0.05%
2021/02/04	15	687.47	15	693.53	694.00	0	5,759	0.00%
2021/02/03	17	692.47	12	700.08	694.00	5	5,733	0.09%
2021/02/02	8	683.38	19	680.05	698.00	-11	5,688	-0.19%
2021/02/01	23	661.96	12	658.75	658.00	11	5,639	0.20%
2021/01/29	11	695.09	16	696.88	669.00	-5	5,574	-0.09%
2021/01/28	35	712.57	28	715.21	681.00	7	5,451	0.13%
2021/01/27	8	691.00	21	700.19	724.00	-13	5,249	-0.25%
2021/01/26	30	695.87	16	695.69	659.00	14	5,115	0.27%
2021/01/25	16	731.44	12	717.85	703.00	4	4,995	0.08%
2021/01/22	15	714.79	14	716.50	750.00	1	4,872	0.02%
2021/01/21	10	638.60	32.3	646.84	682.00	-22.3	4,712	-0.47%
2021/01/20	20	605.70	18	605.94	620.00	2	4,559	0.04%
2021/01/19	15.3	629.21	10	635.50	625.00	5.3	4,498	0.12%
2021/01/18	12	613.08	14	621.21	629.00	-2	4,433	-0.04%
2021/01/15	30	637.76	18	637.56	612.00	12	4,334	0.28%
2021/01/14	23.1	615.13	23	619.22	638.00	0.1	4,174	0.00%
2021/01/13	2	554.00	4	553.25	583.00	-2	4,006	-0.05%
2021/01/12	7.1	531.28	7	538.43	530.00	0.1	3,913	0.00%
2021/01/11	6	513.00	11	521.27	530.00	-5	3,853	-0.13%
2021/01/08	13	507.92	8	504.56	497.50	5	3,790	0.13%
2021/01/07	17	480.97	16	486.06	495.00	1	3,705	0.03%
2021/01/06	3	462.33	10	466.80	479.50	-7	3,575	-0.20%
2021/01/05	0	0.00	4	445.88	437.00	-4	3,391	-0.12%
2021/01/04	4	437.13	4	447.50	432.00	0	3,375	0.00%
2020/12/30	1	433.00	4	432.00	432.00	-3	3,403	-0.09%
2020/12/29	6	421.42	2	424.00	424.00	4	3,400	0.12%
2020/12/28	1	430.50	9	426.22	427.50	-8	3,397	-0.24%
2020/12/25	0	0.00	4	404.00	405.00	-4	3,351	-0.12%
2020/12/24	4	396.50	3	396.00	393.00	1	3,351	0.03%
2020/12/23	2	383.00	3	390.67	399.50	-1	3,389	-0.03%
2020/12/22	1	389.00	1	378.00	379.50	0	3,453	0.00%
2020/12/21	2	387.75	0	0.00	390.50	2	3,498	0.06%
2020/12/18	0	0.00	5	409.00	390.50	-5	3,574	-0.14%
2020/12/17	7	402.21	0	0.00	397.50	7	3,627	0.19%
2020/12/16	4	413.38	12	409.54	407.50	-8	3,731	-0.21%
2020/12/15	5	395.00	0	0.00	389.50	5	3,794	0.13%
2020/12/14	4	401.00	2	410.00	397.50	2	3,829	0.05%
2020/12/11	6	415.17	4	424.00	409.00	2	3,941	0.05%
2020/12/10	4	420.00	2	416.50	420.00	2	3,969	0.05%
2020/12/09	4	427.00	4	438.00	425.00	0	4,058	0.00%
2020/12/08	7	419.00	20	425.50	430.00	-13	4,043	-0.32%
2020/12/07	3	408.50	7	416.00	413.50	-4	4,044	-0.10%
2020/12/04	11	412.09	3	409.33	408.00	8	4,049	0.20%
2020/12/03	11	420.95	2	431.00	416.00	9	4,058	0.22%
2020/12/02	6	421.50	6	427.33	429.00	0	4,060	0.00%
2020/12/01	24	447.77	13	432.54	426.00	11	4,052	0.27%
2020/11/30	8	452.75	9	449.61	456.00	-1	4,005	-0.02%
2020/11/27	9	423.50	14	431.86	436.00	-5	3,909	-0.13%
2020/11/26	2	418.50	4	422.13	423.50	-2	3,889	-0.05%
2020/11/25	9	418.06	6	422.33	412.00	3	3,879	0.08%
2020/11/24	6	425.33	4	435.75	423.00	2	3,898	0.05%
2020/11/23	18	441.56	13	435.96	430.50	5	3,863	0.13%
2020/11/20	1	409.00	1	427.50	430.00	0	3,732	0.00%
2020/11/19	6	386.50	5	390.30	392.50	1	3,611	0.03%
2020/11/18	1	373.50	2	369.75	370.50	-1	3,550	-0.03%
2020/11/17	3	368.33	5	371.50	358.00	-2	3,563	-0.06%
2020/11/16	1	374.50	2	366.50	371.50	-1	3,583	-0.03%
2020/11/13	6	350.25	6	339.75	356.50	0	3,617	0.00%
2020/11/12	3	359.83	0	0.00	345.00	3	3,616	0.08%
2020/11/11	0	0.00	1	343.50	340.50	-1	3,598	-0.03%
2020/11/10	2	343.75	2	346.50	331.50	0	3,596	0.00%
2020/11/09	1	348.50	6	348.25	358.50	-5	3,548	-0.14%
2020/11/06	3	324.50	3	334.83	326.00	0	3,483	0.00%
2020/11/04	0	0.00	1	301.00	310.00	-1	3,451	-0.03%
2020/11/02	1	300.00	0	0.00	298.50	1	3,539	0.03%
2020/10/29	1	300.00	0	0.00	310.50	1	3,620	0.03%
2020/10/16	1	309.00	1	318.50	310.00	0	4,180	0.00%
2020/10/15	2	320.00	0	0.00	323.00	2	4,264	0.05%
2020/10/14	0	0.00	1	323.00	324.00	-1	4,365	-0.02%
2020/10/13	1	328.50	1	325.50	330.00	0	4,424	0.00%
2020/10/12	1	330.00	0	0.00	331.00	1	4,528	0.02%
2020/10/08	1	350.00	1	348.00	337.50	0	4,608	0.00%
2020/10/07	0	0.00	2	339.00	341.00	-2	4,665	-0.04%
2020/10/06	2	338.75	1	338.00	332.00	1	4,726	0.02%
2020/10/05	0	0.00	1	335.00	335.00	-1	4,736	-0.02%
2020/09/30	1	329.00	2	323.75	329.00	-1	4,711	-0.02%
2020/09/29	6	326.92	2	327.50	321.50	4	4,685	0.09%
2020/09/28	3	328.00	4	334.00	327.00	-1	4,649	-0.02%
2020/09/25	4	338.75	14	326.25	333.50	-10	4,594	-0.22%
2020/09/24	4	346.00	3	350.67	342.00	1	4,515	0.02%
2020/09/23	7	372.71	0	0.00	360.00	7	4,459	0.16%
2020/09/22	5	366.90	7	375.29	357.00	-2	4,378	-0.05%
2020/09/21	3	390.33	1	384.50	385.00	2	4,312	0.05%
2020/09/18	4	366.63	6	366.75	375.00	-2	4,200	-0.05%
2020/09/17	3	355.67	2	355.00	354.50	1	4,108	0.02%
2020/09/16	2	360.75	2	347.75	354.00	0	4,166	0.00%
2020/09/15	1	337.00	0	0.00	342.50	1	4,139	0.02%
2020/09/14	6	338.53	4	343.50	352.00	2	4,083	0.05%
2020/09/11	0	0.00	1	321.00	326.00	-1	3,975	-0.03%
2020/09/10	3	319.00	1	317.50	315.00	2	3,934	0.05%
2020/09/09	1	310.50	2	318.25	325.00	-1	3,892	-0.03%
2020/09/08	0	0.00	1	317.00	317.00	-1	3,867	-0.03%
2020/09/07	4	317.25	5	318.90	312.00	-1	3,822	-0.03%
2020/09/04	4	316.63	6	322.25	323.50	-2	3,791	-0.05%
2020/09/03	5	316.80	3	320.00	316.00	2	3,744	0.05%
2020/09/02	2	326.50	0	0.00	314.00	2	3,715	0.05%
2020/09/01	2	313.50	5	319.00	320.00	-3	3,701	-0.08%
2020/08/31	1	317.00	0	0.00	316.00	1	3,770	0.03%
2020/08/28	3	309.50	6	320.67	324.50	-3	3,975	-0.08%
2020/08/27	4	319.63	18	312.94	308.00	-14	4,101	-0.34%
2020/08/26	7	321.07	1	319.00	321.50	6	4,095	0.15%
2020/08/25	8	325.13	5	325.90	329.50	3	4,121	0.07%
2020/08/24	18	340.28	22	337.80	336.00	-4	4,121	-0.10%
2020/08/21	10	322.05	3	308.33	326.00	7	4,064	0.17%
2020/08/20	6	314.00	2	304.25	296.50	4	4,046	0.10%
2020/08/19	7	325.86	5	328.60	327.50	2	3,998	0.05%
2020/08/18	4	344.63	3	335.83	332.00	1	3,930	0.03%
2020/08/17	4	385.38	1	373.50	368.50	3	3,923	0.08%
2020/08/14	3	378.17	1	379.00	396.00	2	3,926	0.05%
2020/08/13	2	391.50	2	388.00	390.00	0	3,901	0.00%
2020/08/12	0	0.00	3	393.17	385.50	-3	3,925	-0.08%
2020/08/11	6	409.08	5	399.70	392.00	1	3,918	0.03%
2020/08/10	0	0.00	1	452.00	436.50	-1	3,890	-0.03%
2020/08/07	2	464.75	2	455.25	442.50	0	3,908	0.00%
2020/08/06	1	485.00	2	457.00	452.50	-1	3,889	-0.03%
2020/08/05	1	439.00	0	0.00	451.00	1	3,848	0.03%
2020/08/04	2	440.50	3	442.67	436.50	-1	3,860	-0.03%
2020/08/03	3	446.83	3	441.00	434.00	0	3,870	0.00%
2020/07/31	6	447.92	4	445.25	444.50	2	3,846	0.05%
2020/07/30	6	428.33	6	432.25	436.50	0	3,767	0.00%
2020/07/29	1	371.00	1	364.00	410.50	0	3,650	0.00%
2020/07/28	2	389.75	2	392.75	373.50	0	3,960	0.00%
2020/07/27	1	401.00	1	405.50	409.00	0	4,160	0.00%
2020/07/24	4	402.63	3	412.00	405.00	1	4,314	0.02%
2020/07/23	2	424.50	3	427.83	421.50	-1	4,535	-0.02%
2020/07/22	4	421.25	2	417.00	426.50	2	4,728	0.04%
2020/07/21	2	397.00	2	416.75	409.00	0	4,850	0.00%
2020/07/20	10	377.85	9	376.72	383.00	1	4,981	0.02%
2020/07/17	5	402.20	7	386.21	372.50	-2	5,000	-0.04%
2020/07/16	5	390.40	4	392.63	413.50	1	4,993	0.02%
2020/07/15	5	403.40	6	408.83	394.50	-1	4,923	-0.02%
2020/07/14	2	503.75	2	488.25	436.50	0	4,931	0.00%
2020/07/13	2	447.00	0	0.00	485.00	2	4,890	0.04%
2020/07/10	1	450.00	0	0.00	441.00	1	4,899	0.02%
2020/06/17	1	328.00	0	0.00	328.00	1	5,531	0.02%
2020/06/15	0	0.00	5	305.40	303.00	-5	5,644	-0.09%
2020/06/12	0	0.00	1	273.00	298.00	-1	5,710	-0.02%
2020/06/11	1	280.00	1	295.00	280.00	0	5,791	0.00%
2020/06/05	10	273.45	9	276.83	271.50	1	6,129	0.02%
2020/06/04	21	286.57	17	286.79	286.50	4	6,105	0.07%
2020/06/03	8	269.44	7	262.07	273.50	1	5,949	0.02%
2020/06/02	2	243.00	2.5	245.20	249.00	-0.5	5,800	-0.01%
2020/06/01	2	220.00	2	226.00	226.50	0	5,834	0.00%
2020/05/28	3	212.50	3	205.00	215.00	0	5,847	0.00%
2020/05/27	2	208.25	2	208.25	205.50	0	5,907	0.00%
2020/05/26	3	210.50	3	211.50	207.00	0	5,975	0.00%
2020/05/25	4	214.00	4	211.75	214.00	0	6,207	0.00%
2020/05/22	1	211.50	1	216.50	207.00	0	6,265	0.00%
2020/05/21	3	211.83	2	212.00	215.00	1	6,264	0.02%
2020/05/20	5	222.00	5	216.40	216.50	0	6,313	0.00%
2020/05/19	1	218.50	0	0.00	216.00	1	6,431	0.02%
2020/05/13	0	0.00	1	212.00	219.50	-1	6,444	-0.02%
2020/05/12	1	205.00	0	0.00	212.00	1	6,472	0.02%
2020/05/11	1	197.00	1	187.00	207.50	0	6,477	0.00%
2020/05/08	1	235.50	2	231.75	197.00	-1	6,490	-0.02%
2020/05/07	1	217.00	0	0.00	218.50	1	6,493	0.02%
2020/05/05	1	193.00	2	200.25	194.00	-1	6,543	-0.02%
2020/05/04	14	201.89	13	196.65	195.00	1	6,577	0.02%
2020/04/30	18	188.44	20	189.20	195.00	-2	6,222	-0.03%
2020/04/29	14	173.75	15	173.03	177.50	-1	6,001	-0.02%
2020/04/28	5	167.20	4	171.25	167.50	1	5,858	0.02%
2020/04/27	12	149.96	11	151.41	159.50	1	5,622	0.02%
2020/04/24	12	137.92	13	140.12	145.00	-1	5,461	-0.02%
2020/04/23	6	133.33	6	133.58	134.00	0	5,351	0.00%
2020/04/22	0	0.00	2	126.75	129.50	-2	5,160	-0.04%
2020/04/17	3	125.17	5	124.60	126.00	-2	5,033	-0.04%
2020/04/16	8	120.13	8	121.63	121.50	0	4,954	0.00%
2020/04/15	6	120.50	5	119.50	116.00	1	4,911	0.02%
2020/04/14	1	110.50	2	113.75	114.00	-1	4,824	-0.02%
2020/04/13	1	105.50	2	105.00	104.00	-1	4,782	-0.02%
2020/04/10	1	101.50	0	0.00	97.70	1	4,690	0.02%
2020/04/09	2	100.60	3	99.20	97.50	-1	4,661	-0.02%
2020/04/08	2	97.90	1	95.70	101.50	1	4,632	0.02%
2020/04/07	0	0.00	1	96.00	92.60	-1	4,535	-0.02%
2020/04/06	1	92.80	0	0.00	93.00	1	4,479	0.02%
2020/03/31	0	0.00	4	86.40	87.50	-4	4,429	-0.09%
2020/03/30	2	84.55	0	0.00	86.20	2	4,410	0.05%
2020/03/27	25	92.62	21	87.36	87.50	4	4,383	0.09%
2020/03/26	3	92.30	5	93.10	95.50	-2	4,267	-0.05%
2020/03/25	4	89.90	2	90.60	87.00	2	4,228	0.05%
2020/03/20	5	77.60	8	78.91	81.60	-3	4,129	-0.07%
2020/03/18	4	84.80	2	81.20	82.40	2	4,028	0.05%
2020/03/17	3	86.67	4	88.93	83.10	-1	3,969	-0.03%
2020/03/16	2	100.10	0	0.00	90.10	2	3,909	0.05%
2020/03/13	0	0.00	1	98.70	98.20	-1	3,824	-0.03%
2020/03/12	1	111.50	2	113.00	107.00	-1	3,756	-0.03%
2020/03/11	2	125.00	0	0.00	118.00	2	3,677	0.05%
2020/03/10	1	132.50	2	131.50	131.00	-1	3,706	-0.03%
2020/03/09	3	134.00	1	128.00	124.50	2	3,694	0.05%
2020/03/06	2	138.50	2	135.75	136.00	0	3,655	0.00%
2020/03/05	1	131.50	3	133.33	135.00	-2	3,624	-0.06%
2020/03/03	4	134.00	6	132.25	133.00	-2	3,506	-0.06%
2020/03/02	1	130.00	1	122.00	128.00	0	3,423	0.00%
2020/02/27	1	125.00	1	139.00	126.50	0	3,322	0.00%
2020/02/26	17	139.88	14	138.75	137.50	3	3,207	0.09%
2020/02/25	5	127.60	7	129.79	138.00	-2	2,929	-0.07%
2020/02/21	1	125.00	2	126.00	126.50	-1	2,754	-0.04%
2020/02/20	0	0.00	3	127.33	123.00	-3	2,624	-0.11%
2020/02/19	1	116.00	1	116.50	116.00	0	2,460	0.00%
2020/02/18	1	119.00	7	118.93	115.00	-6	2,434	-0.25%
2020/02/17	6	115.33	6	115.17	115.50	0	2,364	0.00%
2020/02/14	1	106.50	0	0.00	115.50	1	2,307	0.04%
2020/02/13	2	106.50	1	108.50	105.50	1	2,239	0.04%
2020/02/12	12	104.50	7	102.00	104.00	5	2,185	0.23%
2020/02/11	5	100.00	5	104.00	103.00	0	2,146	0.00%
2020/02/07	1	113.50	0	0.00	111.50	1	1,983	0.05%
2020/02/06	1	119.00	0	0.00	123.50	1	1,907	0.05%
2020/02/05	1	118.50	0	0.00	118.50	1	1,842	0.05%
2020/01/20	6	120.25	3	121.50	122.00	3	1,545	0.19%
2020/01/17	4	116.75	4	117.25	118.50	0	1,446	0.00%
2020/01/16	1	104.50	6	107.58	108.00	-5	1,328	-0.38%
2020/01/15	15	101.50	9	102.67	98.50	6	1,270	0.47%
2020/01/14	0	0.00	1	94.30	98.70	-1	1,158	-0.09%
2020/01/10	1	89.40	1	94.20	89.00	0	1,090	0.00%
2020/01/02	1	91.00	0	0.00	87.80	1	918	0.11%
2019/12/27	9	89.58	9	86.66	86.70	0	837	0.00%
2019/12/25	6	87.87	6	87.28	87.20	0	794	0.00%
2019/12/24	0	0.00	1	87.90	87.90	-1	770	-0.13%
2019/12/20	11	83.67	10	84.10	83.70	1	729	0.14%
2019/12/18	0	0.00	2	89.80	89.90	-2	684	-0.29%
2019/12/17	0	0.00	1	91.00	91.50	-1	665	-0.15%
2019/12/16	0	0.00	4	85.50	84.80	-4	633	-0.63%
2019/12/12	0	0.00	2	87.00	85.40	-2	602	-0.33%
2019/12/06	0.7	79.10	0	0.00	79.50	0.7	504	0.14%
2019/12/05	6	69.62	3	74.93	75.10	3	469	0.64%
2019/12/04	1	68.80	1	69.10	68.30	0	351	0.00%
2019/12/03	0	0.00	20	62.80	64.20	-20	263	-7.58%
2019/12/02	11	55.76	1	55.80	58.40	10	206	4.85%
2019/10/17	0	0.00	2	49.25	48.40	-2	149	-1.34%
2019/10/03	1	48.00	0	0.00	47.65	1	136	0.73%
2019/09/25	1	47.00	0	0.00	45.50	1	129	0.77%
2019/08/22	0	0.00	2	43.20	42.90	-2	88	-2.26%
2019/03/27	3	44.25	0	0.00	44.25	3	277	1.08%
2019/03/25	5	44.50	0	0.00	44.55	5	276	1.81%
2019/01/30	0	0.00	1	49.30	49.10	-1	249	-0.40%
2019/01/24	2	50.40	0	0.00	50.10	2	257	0.78%
2019/01/21	0	0.00	1	50.40	52.20	-1	247	-0.40%
2019/01/18	2	49.10	0	0.00	49.50	2	229	0.87%
2019/01/17	0	0.00	10	49.50	49.50	-10	188	-5.31%
2018/10/31	0	0.00	1	43.70	44.80	-1	296	-0.34%
2018/10/30	1	41.75	0	0.00	41.95	1	291	0.34%
2018/09/10	1	58.80	0	0.00	58.00	1	190	0.52%
2018/08/24	0	0.00	1	68.40	68.10	-1	203	-0.49%
2018/08/23	0	0.00	2	68.20	68.60	-2	209	-0.95%
2018/08/20	2	64.00	0	0.00	65.40	2	220	0.91%
2018/07/18	0	0.00	2	86.50	85.90	-2	376	-0.53%
2018/05/22	0	0.00	1	93.00	90.00	-1	1,525	-0.07%
2018/05/21	3	91.57	4	92.00	90.80	-1	1,528	-0.07%
2018/05/15	0	0.00	1	87.20	87.50	-1	1,513	-0.07%
2018/05/11	1	83.20	0	0.00	83.00	1	1,528	0.07%
2018/04/30	2	80.60	0	0.00	80.50	2	1,564	0.13%
2018/04/27	2	78.30	0	0.00	81.10	2	1,564	0.13%
2018/04/25	2	82.00	0	0.00	82.50	2	1,557	0.13%
2018/04/13	1	90.30	0	0.00	90.90	1	1,485	0.07%
2018/04/12	3	93.30	0	0.00	90.90	3	1,512	0.20%
2018/03/27	1	104.00	0	0.00	102.00	1	1,577	0.06%
2018/03/26	1	101.50	1	101.50	102.50	0	1,626	0.00%
2018/03/23	2	100.75	4	97.75	97.80	-2	1,592	-0.13%
2018/03/22	1	115.00	0	0.00	105.00	1	1,547	0.06%
2018/03/21	3	120.50	8	117.25	116.50	-5	1,499	-0.33%
2018/03/20	2	120.25	1	117.50	117.00	1	1,455	0.07%
2018/03/19	2	121.00	1	124.50	118.00	1	1,420	0.07%
2018/03/16	4	112.50	3	112.67	117.50	1	1,322	0.08%
2018/03/15	2	107.75	1	103.00	107.00	1	1,255	0.08%
2018/03/13	1	107.50	2	105.50	103.00	-1	1,229	-0.08%
2018/03/12	12	101.33	3	101.83	101.50	9	1,192	0.75%
2018/03/09	6	104.42	3	101.50	101.50	3	1,174	0.26%
2018/03/07	4	100.50	2	98.30	99.00	2	1,046	0.19%
2018/02/02	1	97.20	1	95.80	93.40	0	815	0.00%
2018/02/01	0	0.00	1	97.00	97.00	-1	796	-0.13%
2018/01/26	0	0.00	3	88.80	89.30	-3	732	-0.41%
2018/01/23	1	90.50	2	90.10	90.00	-1	734	-0.14%
2018/01/17	0	0.00	10	89.72	90.00	-10	732	-1.36%
2018/01/04	0	0.00	7	94.99	96.10	-7	713	-0.98%