愛普* (6531)-玉山-高雄券商分點個股進出

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
308.5
漲跌
▲6.0
漲幅
+1.98%
成交量
2,004張
產業
上市半導體類股
608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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/11/21	0	310.50	14.1	313.35	308.50	-14	2,016	-0.70%
2024/11/20	0	303.50	0	0.00	302.50	0	2,010	0.00%
2024/11/19	2	303.50	2	303.51	304.00	0	2,028	0.00%
2024/11/18	2.1	296.02	2	294.25	294.00	0.1	2,032	0.00%
2024/11/15	1	301.50	1	308.00	301.00	0	2,026	0.00%
2024/11/14	2	301.04	1	304.50	300.00	1	2,037	0.05%
2024/11/13	0.1	310.38	0.1	313.50	310.00	0	2,041	0.00%
2024/11/12	1	313.02	2	311.75	309.00	-1	2,070	-0.05%
2024/11/08	3.1	313.98	1	319.00	313.00	2.1	2,094	0.10%
2024/11/07	3.1	318.63	1.1	317.98	316.00	2	2,132	0.09%
2024/11/06	4	314.49	2.1	317.10	317.50	1.9	2,157	0.09%
2024/11/05	0	307.00	1	308.50	309.50	-1	2,177	-0.05%
2024/11/04	1.1	306.52	4.8	307.13	306.50	-3.8	2,279	-0.16%
2024/11/01	2	294.50	12	293.58	305.00	-10	2,289	-0.44%
2024/10/30	3	302.83	4	308.37	301.50	-1	2,292	-0.04%
2024/10/29	2	302.23	0	0.00	302.50	2	2,302	0.09%
2024/10/28	13	311.88	3.1	315.32	309.00	9.9	2,302	0.43%
2024/10/25	2	312.00	0	0.00	311.00	2	2,314	0.09%
2024/10/24	2.3	318.35	0	0.00	316.50	2.3	2,367	0.10%
2024/10/23	2	319.47	1	317.50	317.00	1	2,360	0.04%
2024/10/22	2	315.02	2	318.25	319.00	0	2,394	0.00%
2024/10/21	2	314.25	12.2	313.64	319.50	-10.2	2,439	-0.42%
2024/10/18	6	303.50	2.6	306.42	300.00	3.4	2,421	0.14%
2024/10/17	1	312.50	0	0.00	308.50	1	2,453	0.04%
2024/10/16	2	309.50	0	0.00	309.00	2	2,471	0.08%
2024/10/15	2.3	309.91	3	310.50	308.50	-0.7	2,546	-0.03%
2024/10/14	1	304.07	5	308.50	311.00	-4	2,546	-0.16%
2024/10/11	0	0.00	1.2	299.83	302.50	-1.2	2,567	-0.05%
2024/10/09	2	300.00	0	0.00	297.00	2	2,596	0.08%
2024/10/08	0	301.00	0	0.00	303.50	0	2,653	0.00%
2024/10/07	4	305.50	6.1	305.76	306.00	-2.1	2,702	-0.08%
2024/10/04	2	301.52	2.3	303.72	301.50	-0.3	2,743	-0.01%
2024/10/01	4	301.50	3	302.67	299.50	1	2,822	0.04%
2024/09/30	2	304.00	1.1	304.37	303.50	0.9	2,944	0.03%
2024/09/27	3	308.83	3.2	307.85	307.50	-0.2	2,974	-0.01%
2024/09/26	7	308.42	7.2	307.28	303.00	-0.1	2,969	0.00%
2024/09/25	1	296.03	1	299.50	299.50	0	2,931	0.00%
2024/09/24	1.2	288.00	0	0.00	288.50	1.2	2,928	0.04%
2024/09/23	0.1	295.92	0	294.00	293.00	0.1	2,936	0.00%
2024/09/20	2	295.23	2	290.02	288.50	0	2,980	0.00%
2024/09/19	0	0.00	3	288.46	292.00	-3	3,037	-0.10%
2024/09/18	2	285.25	1	284.98	282.00	1	3,047	0.03%
2024/09/16	3.5	294.38	22	295.45	291.50	-18.5	3,061	-0.60%
2024/09/13	1	298.62	2	300.00	299.50	-1	3,172	-0.03%
2024/09/12	1	304.50	0	306.50	301.50	1	3,292	0.03%
2024/09/11	5	302.50	1.4	301.32	299.50	3.6	3,278	0.11%
2024/09/10	27	310.20	6	309.17	300.00	21	3,288	0.64%
2024/09/09	2.6	308.73	1	311.00	308.50	1.6	3,299	0.05%
2024/09/06	2	307.75	6.1	308.14	312.50	-4	3,275	-0.12%
2024/09/05	3.1	293.19	3	300.17	289.50	0.1	3,206	0.00%
2024/09/04	8.1	300.03	3	303.00	299.50	5.1	3,183	0.16%
2024/09/03	3	328.32	4	328.21	319.50	-1	3,156	-0.03%
2024/09/02	0.2	321.70	0	0.00	316.00	0.2	3,136	0.01%
2024/08/30	4	324.01	0	0.00	323.50	4	3,144	0.13%
2024/08/29	5	319.63	5	321.50	323.50	0	3,202	0.00%
2024/08/28	5	317.50	5	313.84	326.00	0	3,165	0.00%
2024/08/27	2	311.50	0	0.00	306.50	2	3,118	0.06%
2024/08/26	0	308.56	1	310.00	308.50	-1	3,125	-0.03%
2024/08/23	3	299.01	1	299.00	306.50	2	3,141	0.06%
2024/08/22	5	308.27	4.1	303.61	303.50	0.9	3,184	0.03%
2024/08/21	4	305.38	3	305.00	305.00	1	3,187	0.03%
2024/08/20	1	308.95	2	303.29	301.50	-1	3,180	-0.03%
2024/08/19	1	302.00	2	303.08	303.00	-1	3,184	-0.03%
2024/08/16	2	303.74	0	301.50	300.50	2	3,185	0.06%
2024/08/15	2	299.49	1	295.52	298.50	1	3,176	0.03%
2024/08/14	3	300.66	1.2	298.30	298.50	1.8	3,181	0.06%
2024/08/13	0	292.50	0	293.04	291.50	0	3,155	0.00%
2024/08/12	1.1	289.64	1	289.54	289.50	0.1	3,151	0.00%
2024/08/09	6.2	291.76	4	286.89	285.00	2.2	3,153	0.07%
2024/08/08	3.3	292.27	3	290.33	289.00	0.3	3,129	0.01%
2024/08/07	1	277.51	1.4	285.97	288.00	-0.4	3,098	-0.01%
2024/08/06	11.3	251.21	1.3	272.85	262.00	10	3,115	0.32%
2024/08/05	0.4	277.75	0	0.00	277.00	0.4	3,054	0.01%
2024/08/02	4.1	318.49	4	313.38	307.50	0.1	3,059	0.00%
2024/08/01	2	329.50	2	325.84	326.50	0	3,084	0.00%
2024/07/31	2	318.50	3.1	319.68	319.00	-1.1	3,108	-0.03%
2024/07/30	0.1	307.36	0	320.88	320.00	0	3,097	0.00%
2024/07/29	0.3	314.49	11.2	326.18	308.00	-10.9	3,078	-0.35%
2024/07/26	0.2	328.37	0	0.00	335.00	0.2	3,019	0.01%
2024/07/23	1.1	351.24	2.1	343.79	340.50	-1	3,013	-0.03%
2024/07/22	5.3	351.73	4	345.02	341.50	1.3	3,008	0.04%
2024/07/19	9.4	371.34	9.2	371.98	365.00	0.2	2,959	0.01%
2024/07/18	3.4	375.68	2.1	370.72	370.50	1.3	2,944	0.04%
2024/07/17	3	385.49	4.2	385.51	385.00	-1.2	2,919	-0.04%
2024/07/16	6.1	390.88	5.5	386.15	385.00	0.6	2,939	0.02%
2024/07/15	1	374.00	1	376.50	376.00	0	2,918	0.00%
2024/07/12	2.7	380.03	2.1	379.57	373.50	0.6	2,918	0.02%
2024/07/11	11.2	386.39	1	389.50	382.50	10.2	2,903	0.35%
2024/07/10	4.1	398.28	2.1	390.42	390.50	2	2,928	0.07%
2024/07/09	2.3	393.26	1.8	390.89	398.00	0.5	2,888	0.02%
2024/07/08	4.2	389.72	28.2	386.48	380.00	-24	2,847	-0.84%
2024/07/05	26.3	398.21	6	397.33	394.50	20.3	2,814	0.72%
2024/07/04	8.1	403.51	21.8	402.96	402.00	-13.7	2,747	-0.50%
2024/07/03	2.3	384.61	5	384.90	388.50	-2.7	2,640	-0.10%
2024/07/02	14	383.68	0	0.00	381.00	14	2,630	0.53%
2024/07/01	0.2	385.14	0	0.00	383.00	0.2	2,626	0.01%
2024/06/28	3	390.50	1.2	386.59	386.50	1.8	2,649	0.07%
2024/06/27	15	388.17	0	386.50	381.50	15	2,652	0.57%
2024/06/26	4.3	387.06	0.4	387.91	385.00	3.9	2,660	0.15%
2024/06/25	1.3	381.39	3.4	385.13	391.50	-2.1	2,620	-0.08%
2024/06/24	4.3	388.30	4	383.88	383.50	0.3	2,560	0.01%
2024/06/21	6.7	387.19	7.1	387.19	386.00	-0.4	2,552	-0.02%
2024/06/20	11.7	392.88	13.1	389.19	385.50	-1.4	2,526	-0.06%
2024/06/19	10.1	382.81	11	384.31	382.50	-0.9	2,408	-0.04%
2024/06/18	1.1	358.59	1.1	358.03	358.50	0	2,294	0.00%
2024/06/17	1	357.50	1	359.00	354.50	0	2,312	0.00%
2024/06/14	4.1	359.85	0	360.00	358.00	4	2,328	0.17%
2024/06/13	0.1	345.21	4	345.38	351.50	-3.9	2,331	-0.17%
2024/06/12	2	345.50	0.1	346.00	343.50	1.9	2,352	0.08%
2024/06/11	1.1	348.50	0	350.50	344.50	1.1	2,435	0.05%
2024/06/07	0	351.08	1.2	354.37	355.00	-1.2	2,512	-0.05%
2024/06/06	1.2	346.37	5	353.30	346.00	-3.8	2,530	-0.15%
2024/06/05	2.1	369.31	2	361.75	361.50	0.1	2,511	0.00%
2024/06/04	4.1	373.60	3.1	374.37	366.00	1	2,541	0.04%
2024/06/03	0.2	353.55	2	355.75	356.50	-1.8	2,526	-0.07%
2024/05/31	7	354.35	1	354.50	345.00	6	2,684	0.22%
2024/05/30	3	361.80	2.3	358.62	359.00	0.7	2,728	0.03%
2024/05/29	2.1	363.72	1.1	358.18	358.00	1	2,854	0.03%
2024/05/28	0	353.25	2.1	359.46	363.00	-2.1	2,975	-0.07%
2024/05/27	0	347.00	6	350.00	349.00	-6	3,004	-0.20%
2024/05/24	3	339.83	1	339.50	338.00	2	3,066	0.07%
2024/05/23	6.3	340.74	0	0.00	338.50	6.3	3,091	0.20%
2024/05/22	0.2	347.18	0	0.00	346.50	0.2	3,160	0.01%
2024/05/21	0	346.48	0	0.00	344.50	0	3,274	0.00%
2024/05/20	2	354.72	2.5	350.40	352.00	-0.5	3,301	-0.01%
2024/05/17	2.1	354.13	0	0.00	347.00	2.1	3,349	0.06%
2024/05/16	1	355.00	0.1	352.00	354.00	0.9	3,400	0.03%
2024/05/15	0.1	353.69	1	355.10	351.00	-1	3,443	-0.03%
2024/05/14	1	350.65	0.2	351.00	354.00	0.9	3,520	0.02%
2024/05/13	0.1	342.28	14	342.50	346.50	-13.9	3,562	-0.39%
2024/05/10	1.4	344.53	2.2	343.86	342.50	-0.8	3,599	-0.02%
2024/05/09	0.3	352.40	0	0.00	349.50	0.3	3,574	0.01%
2024/05/08	0.1	367.48	1	366.00	366.00	-0.9	3,565	-0.02%
2024/05/07	2.9	370.53	1	366.50	366.50	1.9	3,619	0.05%
2024/05/06	7	388.86	8.6	380.50	380.50	-1.6	3,673	-0.04%
2024/05/03	3.1	380.42	3	373.50	373.50	0.1	3,668	0.00%
2024/05/02	4.2	381.11	4	374.26	373.50	0.2	3,706	0.01%
2024/04/30	2.5	374.42	3	377.00	380.00	-0.5	3,802	-0.01%
2024/04/29	4	378.36	3	373.17	373.00	1	3,844	0.03%
2024/04/26	9	371.00	6.3	372.38	371.00	2.7	3,896	0.07%
2024/04/25	1.2	359.60	1	354.00	354.00	0.2	3,937	0.00%
2024/04/24	1.1	361.00	1	365.45	365.50	0	4,013	0.00%
2024/04/23	1	350.50	2	351.75	354.00	-1	4,086	-0.02%
2024/04/22	0.1	351.79	4	345.00	345.00	-3.9	4,172	-0.09%
2024/04/19	9.2	366.53	9.1	365.92	360.50	0.1	4,317	0.00%
2024/04/18	4.1	384.41	4	383.88	383.00	0.1	4,479	0.00%
2024/04/17	5	386.40	3	380.00	383.00	2	4,559	0.04%
2024/04/16	4.4	382.73	9.4	376.47	384.00	-5.1	4,578	-0.11%
2024/04/15	3.1	381.59	7	377.17	376.50	-3.9	4,570	-0.09%
2024/04/12	0.2	392.62	2	388.52	388.00	-1.9	4,622	-0.04%
2024/04/11	5.1	396.56	5	395.60	395.00	0.1	4,776	0.00%
2024/04/10	8.1	398.57	5	398.20	398.50	3.1	4,801	0.06%
2024/04/09	6.1	402.60	4.2	398.57	395.00	1.9	4,875	0.04%
2024/04/08	5	409.89	5	403.50	402.00	0	4,896	0.00%
2024/04/03	13	407.93	12.1	410.48	412.00	0.9	4,898	0.02%
2024/04/02	8.1	412.56	8	409.75	408.00	0.1	4,923	0.00%
2024/04/01	9.2	406.93	10	409.70	408.00	-0.8	4,955	-0.02%
2024/03/29	6.1	397.90	10.1	400.52	401.50	-4	4,973	-0.08%
2024/03/28	5	392.29	2	390.00	388.00	3	4,987	0.06%
2024/03/27	12.1	396.72	9.1	392.27	392.00	3.1	5,034	0.06%
2024/03/26	13.1	401.82	5	398.83	394.00	8	5,043	0.16%
2024/03/25	3.3	407.95	0	0.00	405.00	3.3	5,038	0.07%
2024/03/22	2	411.97	3.2	410.61	405.00	-1.2	5,059	-0.02%
2024/03/21	2	400.50	1	404.50	405.50	1	5,066	0.02%
2024/03/20	0.1	401.06	2.1	396.83	395.00	-2	5,142	-0.04%
2024/03/19	1.1	405.10	1	405.50	402.50	0.1	5,223	0.00%
2024/03/18	12.1	410.26	11	406.50	407.00	1.1	5,232	0.02%
2024/03/15	8.1	405.18	6	405.83	406.00	2.1	5,327	0.04%
2024/03/14	12.1	406.48	8.2	405.65	404.50	3.9	5,365	0.07%
2024/03/13	8.4	415.76	13.7	411.77	405.00	-5.3	5,337	-0.10%
2024/03/12	4.7	437.69	2	433.25	431.50	2.7	5,314	0.05%
2024/03/11	4.1	441.51	5.1	439.24	443.00	-1	5,379	-0.02%
2024/03/08	4.3	437.92	4	434.12	431.00	0.3	5,373	0.00%
2024/03/07	3.2	439.62	2	444.75	435.00	1.2	5,403	0.02%
2024/03/06	17.1	465.58	2	463.25	450.00	15.1	5,385	0.28%
2024/03/05	11	487.14	6.2	489.06	490.00	4.9	5,289	0.09%
2024/03/04	6.2	494.54	8.1	492.07	491.50	-2	5,354	-0.04%
2024/03/01	5.2	477.25	8.3	476.32	477.50	-3.2	5,262	-0.06%
2024/02/29	8	441.56	14.3	448.96	455.00	-6.3	5,158	-0.12%
2024/02/27	5.2	440.01	2	443.53	438.00	3.2	5,104	0.06%
2024/02/26	4.1	440.59	3	437.68	436.50	1.1	5,085	0.02%
2024/02/23	7.2	444.03	10.1	446.98	439.50	-2.9	5,116	-0.06%
2024/02/22	12.2	456.86	8.1	451.92	450.00	4.2	5,122	0.08%
2024/02/21	7	469.71	2	465.50	464.00	5	5,064	0.10%
2024/02/20	3	474.17	3	470.67	470.50	0	5,206	0.00%
2024/02/19	7	472.09	1	475.00	470.00	6	5,224	0.12%
2024/02/16	0.4	484.49	0	0.00	480.00	0.4	5,375	0.01%
2024/02/15	1.1	480.53	1	483.50	483.50	0.1	5,427	0.00%
2024/02/05	9.2	507.17	8	498.56	497.00	1.2	5,456	0.02%
2024/02/02	6	528.83	5	520.80	518.00	1	5,458	0.02%
2024/02/01	5	520.00	8.1	521.30	517.00	-3.1	5,464	-0.06%
2024/01/31	11.2	526.01	8.1	525.28	523.00	3.1	5,549	0.06%
2024/01/30	8	524.74	9	519.67	523.00	-1	5,604	-0.02%
2024/01/29	11	500.90	10.1	513.76	519.00	1	5,712	0.02%
2024/01/26	1.1	496.34	0	0.00	490.50	1.1	5,994	0.02%
2024/01/25	9	498.95	4	494.00	494.00	5	6,221	0.08%
2024/01/24	7.5	507.78	15	501.67	498.00	-7.5	6,216	-0.12%
2024/01/23	7	522.30	5	522.00	520.00	2	6,214	0.03%
2024/01/22	9.2	529.35	9.1	526.33	526.00	0.1	6,250	0.00%
2024/01/19	15.1	521.85	7.7	519.96	519.00	7.4	6,245	0.12%
2024/01/18	7	531.52	5	521.20	516.00	2	6,244	0.03%
2024/01/17	6.1	537.30	6	530.16	534.00	0.1	6,280	0.00%
2024/01/16	7.1	537.17	9.8	540.73	544.00	-2.7	6,243	-0.04%
2024/01/15	9.5	530.54	10.3	541.72	539.00	-0.7	6,189	-0.01%
2024/01/12	13.1	514.92	17.1	516.42	514.00	-4.1	6,097	-0.07%
2024/01/11	5	494.31	7	498.93	497.50	-2	5,954	-0.03%
2024/01/10	10.1	484.72	11	489.73	489.00	-0.9	5,980	-0.02%
2024/01/09	8.1	489.81	7.2	487.44	485.00	0.8	6,081	0.01%
2024/01/08	14	492.93	10.2	486.44	484.50	3.8	6,191	0.06%
2024/01/05	13	476.12	15.6	489.14	498.00	-2.5	6,207	-0.04%
2024/01/04	9	467.89	9	462.83	467.00	0	6,150	0.00%
2024/01/03	9.1	464.88	13.2	470.86	472.00	-4.1	6,226	-0.07%
2024/01/02	12	465.25	9	459.50	459.50	3	6,177	0.05%
2023/12/29	7	467.50	8	470.13	469.00	-1	6,217	-0.02%
2023/12/28	15.2	469.78	11.2	466.42	465.50	4	6,290	0.06%
2023/12/27	10.1	467.05	14.1	470.39	472.00	-4	6,397	-0.06%
2023/12/26	6	464.83	6.1	462.03	462.00	-0.1	6,452	0.00%
2023/12/25	6	462.25	4	455.63	456.50	2	6,524	0.03%
2023/12/22	10.1	449.82	14.1	455.68	457.50	-4.1	6,603	-0.06%
2023/12/21	5	432.70	5	442.60	444.00	0	6,757	0.00%
2023/12/20	5.1	444.42	4	439.75	439.00	1.1	6,967	0.02%
2023/12/19	7.1	446.15	7	439.29	439.00	0.1	7,147	0.00%
2023/12/18	7	451.64	8.1	451.87	449.50	-1.1	7,374	-0.01%
2023/12/15	11	466.07	8.1	457.34	452.50	2.9	7,559	0.04%
2023/12/14	7.1	458.67	10	460.45	460.50	-2.9	7,734	-0.04%
2023/12/13	7	441.07	9	444.61	446.00	-2	7,865	-0.03%
2023/12/12	7.1	443.51	77.2	441.84	443.50	-70.2	8,084	-0.87%
2023/12/11	8.1	431.07	2	432.00	430.00	6.1	8,065	0.08%
2023/12/08	5.1	442.24	92	444.67	440.50	-86.9	8,053	-1.08%
2023/12/07	5.1	436.72	12	439.45	436.00	-6.9	8,039	-0.09%
2023/12/06	165.4	438.53	1	445.49	436.50	164.4	8,040	2.04%	大買/鉅額交易
2023/12/05	2	451.02	0	0.00	452.00	2	8,017	0.03%
2023/12/04	4	470.63	6	464.25	460.00	-2	8,050	-0.02%
2023/12/01	2	469.50	3.1	468.50	469.00	-1.1	8,097	-0.01%
2023/11/30	3.2	466.75	1.2	468.96	468.00	2	8,371	0.02%
2023/11/29	6	458.25	13.4	459.80	471.00	-7.3	8,353	-0.09%
2023/11/28	1	438.00	1.1	444.03	444.50	-0.1	8,260	0.00%
2023/11/27	5.1	434.21	3	438.82	430.50	2	8,247	0.02%
2023/11/24	3	447.33	6.1	444.90	447.00	-3.1	8,267	-0.04%
2023/11/22	3	454.17	3.1	452.64	452.50	-0.1	8,260	0.00%
2023/11/21	3	454.00	6	453.92	447.50	-3	8,236	-0.04%
2023/11/20	3	451.68	6.3	452.05	449.50	-3.3	8,221	-0.04%
2023/11/17	5.3	453.52	8	454.55	456.00	-2.7	8,215	-0.03%
2023/11/16	7	439.57	16	434.76	435.00	-9	8,146	-0.11%
2023/11/15	17.1	455.58	9.1	443.93	444.00	8	8,111	0.10%
2023/11/14	2	427.54	3.1	432.74	432.50	-1.1	7,988	-0.01%
2023/11/13	1	418.62	1.1	421.92	422.00	0	7,990	0.00%
2023/11/10	7	403.50	7	408.21	409.50	0	7,913	0.00%
2023/11/09	3.1	412.77	3.1	412.77	410.00	0	7,901	0.00%
2023/11/08	3.1	417.75	3.2	415.89	411.00	-0.2	7,892	0.00%
2023/11/07	4	418.88	10.1	416.96	420.00	-6.1	7,807	-0.08%
2023/11/06	4.1	412.31	3	406.33	416.00	1.1	7,822	0.01%
2023/11/03	6.4	396.13	6.4	404.64	410.00	0	7,733	0.00%
2023/11/02	8	379.64	25	389.51	397.50	-17	7,425	-0.23%
2023/11/01	5	361.70	7	361.71	361.50	-2	7,250	-0.03%
2023/10/31	11.1	364.21	7	365.88	357.00	4.1	7,338	0.06%
2023/10/30	4.1	369.04	33.2	370.64	375.50	-29.2	7,436	-0.39%
2023/10/27	3.3	363.33	70	362.79	361.50	-66.7	7,542	-0.88%
2023/10/26	97	369.16	2	370.25	368.00	95	7,878	1.21%
2023/10/25	3	377.83	64.2	378.92	382.50	-61.2	8,188	-0.75%
2023/10/24	3.1	365.81	36	369.10	368.50	-32.9	8,301	-0.40%
2023/10/23	7.1	370.05	43	369.90	366.00	-35.9	8,311	-0.43%
2023/10/20	7.2	370.28	5	374.60	377.50	2.2	8,316	0.03%
2023/10/19	7	369.36	25	373.74	374.50	-18	8,260	-0.22%
2023/10/18	148.4	369.34	3.1	374.28	370.00	145.3	8,229	1.77%	大買/鉅額交易
2023/10/17	3	381.17	113	382.91	383.00	-110	8,177	-1.34%	大賣/鉅額交易
2023/10/16	114.3	373.00	5.1	372.05	372.50	109.2	8,093	1.35%	大買/鉅額交易
2023/10/13	3	388.00	4	390.60	390.00	-1	7,975	-0.01%
2023/10/12	4	379.25	4.6	382.18	389.50	-0.6	7,929	-0.01%
2023/10/11	7	385.59	1.1	372.52	372.00	6	7,905	0.08%
2023/10/06	3	381.00	4.1	379.31	379.00	-1.1	7,881	-0.01%
2023/10/05	5.1	385.58	3	384.00	383.50	2.1	7,902	0.03%
2023/10/04	3.2	383.35	2	382.25	386.00	1.2	7,885	0.01%
2023/10/03	8	396.88	7	390.52	387.50	1	7,826	0.01%
2023/10/02	1.1	390.86	8.1	396.76	396.00	-7	7,716	-0.09%
2023/09/28	13.2	390.61	9.2	386.02	383.00	4	7,663	0.05%
2023/09/27	11.1	386.80	9	388.56	392.00	2.1	7,630	0.03%
2023/09/26	5.2	397.79	8.2	390.37	385.50	-3	7,582	-0.04%
2023/09/25	17	391.56	14.8	394.96	395.50	2.3	7,406	0.03%
2023/09/22	9	378.39	8	380.01	386.00	1	7,204	0.01%
2023/09/21	6	375.50	8.2	376.74	382.00	-2.2	7,053	-0.03%
2023/09/20	4	367.50	9.6	371.39	373.50	-5.6	6,807	-0.08%
2023/09/19	4.1	371.47	14	372.22	360.50	-9.9	6,628	-0.15%
2023/09/18	18	371.58	19.1	371.50	371.50	-1.1	6,398	-0.02%
2023/09/15	17	363.29	34.1	360.21	363.00	-17.1	6,188	-0.28%
2023/09/14	6.1	342.12	13.2	343.32	348.00	-7.1	5,976	-0.12%
2023/09/13	5.1	328.93	4	331.88	331.50	1.1	5,888	0.02%
2023/09/12	5	328.50	3	329.83	327.00	2	5,869	0.03%
2023/09/11	9.2	331.06	4	333.38	325.50	5.2	5,939	0.09%
2023/09/08	14	345.99	4	341.00	339.00	10	5,925	0.17%
2023/09/07	6	352.67	5.2	351.53	350.00	0.9	5,965	0.01%
2023/09/06	10.1	356.19	13.1	353.65	351.50	-3.1	5,970	-0.05%
2023/09/05	21.1	368.59	29.1	370.62	354.00	-8	5,888	-0.14%
2023/09/04	0	0.00	2.4	349.42	353.00	-2.4	5,656	-0.04%
2023/09/01	6	325.33	3.5	325.29	321.00	2.5	5,696	0.04%
2023/08/31	1.2	329.54	3.1	331.29	328.00	-1.9	5,764	-0.03%
2023/08/30	6.1	330.16	7	329.86	330.50	-1	5,788	-0.02%
2023/08/29	12.2	318.98	5	319.30	321.50	7.2	5,893	0.12%
2023/08/28	5	322.59	5	320.70	321.00	0	6,021	0.00%
2023/08/25	2	324.75	2	328.50	327.00	0	6,389	0.00%
2023/08/24	4.1	333.74	4	332.25	328.50	0.1	6,525	0.00%
2023/08/23	4	327.99	10	324.15	332.00	-6	6,597	-0.09%
2023/08/22	3.1	331.71	4	331.53	329.00	-0.9	6,661	-0.01%
2023/08/21	3.2	319.86	2	321.25	322.00	1.2	6,737	0.02%
2023/08/18	16.4	318.50	4.3	321.30	315.50	12.1	6,747	0.18%
2023/08/17	3.6	336.71	6	331.59	334.00	-2.4	6,739	-0.04%
2023/08/16	2.4	318.75	0	0.00	321.00	2.4	6,719	0.04%
2023/08/15	1.1	317.01	0	325.00	317.50	1.1	6,849	0.02%
2023/08/14	6.1	313.06	5	312.50	314.50	1.1	6,979	0.02%
2023/08/11	0.1	330.00	2	329.25	325.50	-1.9	6,961	-0.03%
2023/08/10	11.2	331.25	13	329.92	327.00	-1.8	6,969	-0.03%
2023/08/09	16.1	351.39	7	351.07	345.00	9.1	6,893	0.13%
2023/08/08	2	350.54	6.1	352.66	351.00	-4.1	6,853	-0.06%
2023/08/07	7	354.51	183	352.86	356.00	-176	6,835	-2.57%	大賣/鉅額交易
2023/08/04	7.3	348.23	44.1	349.00	343.00	-36.7	6,781	-0.54%
2023/08/02	228.4	355.54	15.2	371.30	348.00	213.2	6,690	3.19%	大買/鉅額交易
2023/08/01	11.2	383.14	10.1	382.73	386.50	1.1	6,568	0.02%
2023/07/31	29.3	392.61	26	382.79	381.50	3.3	6,503	0.05%
2023/07/28	15.4	366.75	12.3	370.67	379.50	3.1	6,140	0.05%
2023/07/27	5.1	336.94	12.1	338.39	345.00	-7	5,791	-0.12%
2023/07/26	3.4	312.25	3.1	311.03	314.00	0.3	5,613	0.01%
2023/07/25	3	308.32	2	311.50	310.50	1	5,615	0.02%
2023/07/24	3	302.50	3	302.67	300.00	0	5,623	0.00%
2023/07/21	9.2	300.24	6	303.00	307.50	3.2	5,689	0.06%
2023/07/20	14.1	311.39	2.1	309.21	305.50	12	5,775	0.21%
2023/07/19	1	320.00	3.1	317.67	316.50	-2.1	5,780	-0.04%
2023/07/18	3	309.17	3.1	312.10	308.50	-0.1	5,807	0.00%
2023/07/17	4	311.16	8	316.87	316.50	-4	5,838	-0.07%
2023/07/14	13.1	316.70	8	318.13	315.00	5.1	5,845	0.09%
2023/07/13	0.3	322.17	5	324.60	324.50	-4.7	5,826	-0.08%
2023/07/12	10	317.50	5	319.40	316.00	5	5,775	0.09%
2023/07/11	5.1	322.78	4	321.63	320.50	1.1	5,785	0.02%
2023/07/10	2	317.99	5.1	319.56	321.00	-3.1	5,805	-0.05%
2023/07/07	3.2	310.89	1	307.55	310.00	2.2	5,846	0.04%
2023/07/06	4	319.73	8	320.38	315.00	-4	5,865	-0.07%
2023/07/05	8.1	316.83	5	319.12	323.50	3	5,874	0.05%
2023/07/04	6	315.23	11.1	311.69	316.00	-5.1	5,886	-0.09%
2023/07/03	6	301.67	3	302.33	301.00	3	5,901	0.05%
2023/06/30	2.1	304.09	4	301.13	304.00	-1.9	5,996	-0.03%
2023/06/29	2	296.99	2	299.26	300.00	0	6,035	0.00%
2023/06/28	4	292.99	4	291.00	291.00	0	6,079	0.00%
2023/06/27	10.1	295.37	8	294.19	292.50	2.1	6,179	0.03%
2023/06/26	14	300.07	11	296.95	296.50	3	6,191	0.05%
2023/06/21	10.1	314.21	17	313.26	311.50	-6.9	6,270	-0.11%
2023/06/20	8	326.50	2	323.25	322.50	6	6,406	0.09%
2023/06/19	3	331.51	6	331.67	332.50	-3	6,509	-0.05%
2023/06/16	2	334.50	1	338.50	331.50	1	6,804	0.02%
2023/06/15	15	340.90	6.1	341.48	337.50	8.9	7,098	0.13%
2023/06/14	3.2	331.15	2	330.50	332.00	1.2	7,290	0.02%
2023/06/13	3.1	338.86	8	340.50	337.00	-5	7,439	-0.07%
2023/06/12	4	333.25	6	334.58	333.00	-2	7,583	-0.03%
2023/06/09	2	330.25	1	330.50	325.50	1	7,642	0.01%
2023/06/08	15	327.53	33.6	328.21	323.50	-18.6	7,780	-0.24%
2023/06/07	29.5	342.63	5.1	341.91	339.00	24.4	7,849	0.31%
2023/06/06	3	337.35	6.1	336.33	337.00	-3.1	8,050	-0.04%
2023/06/05	8.2	334.04	4.2	330.40	328.50	4	8,003	0.05%
2023/06/02	9.2	345.25	6.2	338.90	336.00	3	8,006	0.04%
2023/06/01	7	341.45	9	344.94	348.50	-2	7,925	-0.02%
2023/05/31	14.3	350.56	45.8	345.97	340.00	-31.5	8,057	-0.39%
2023/05/30	5.3	333.61	6.2	332.63	332.00	-0.9	7,784	-0.01%
2023/05/29	2	323.07	18.3	321.95	328.50	-16.3	7,820	-0.21%
2023/05/26	19	314.26	16	315.66	310.50	3	7,933	0.04%
2023/05/25	43.2	326.79	46.2	320.70	317.50	-3	8,093	-0.04%
2023/05/24	5.1	309.09	4.5	309.52	314.50	0.6	8,079	0.01%
2023/05/23	6.6	309.21	1.1	313.29	310.00	5.6	8,320	0.07%
2023/05/22	28	310.80	9	305.67	304.50	19	8,621	0.22%
2023/05/19	23	310.74	12	310.87	311.50	11	8,783	0.13%
2023/05/18	13	301.35	15.1	304.72	304.50	-2.1	8,778	-0.02%
2023/05/17	5	283.80	0	283.50	284.00	5	8,712	0.06%
2023/05/16	0.1	285.50	1	284.50	280.00	-1	8,767	-0.01%
2023/05/15	5	276.70	2	277.25	276.00	3	8,856	0.03%
2023/05/12	4	282.38	4	278.89	286.00	0	8,969	0.00%
2023/05/11	3	282.83	5	283.00	278.00	-2	9,121	-0.02%
2023/05/10	0	0.00	1	276.50	282.00	-1	9,270	-0.01%
2023/05/09	3	281.67	2.1	282.42	277.50	0.9	9,322	0.01%
2023/05/08	5	286.60	5	288.90	283.00	0	9,412	0.00%
2023/05/05	16	285.16	15	283.70	283.00	1	9,555	0.01%
2023/05/04	6	274.42	5	275.30	276.00	1	9,619	0.01%
2023/05/03	2	278.24	1	280.50	275.50	1	9,693	0.01%
2023/05/02	2	279.25	1	281.00	283.50	1	9,732	0.01%
2023/04/28	4	278.76	2	277.75	279.50	2	9,742	0.02%
2023/04/27	1	270.15	4	272.13	273.50	-3	9,691	-0.03%
2023/04/26	0	0.00	30	269.13	271.50	-30	9,643	-0.31%
2023/04/25	5	273.90	5.1	277.07	272.00	0	9,564	0.00%
2023/04/24	3	288.51	3.1	290.35	290.50	-0.1	9,456	0.00%
2023/04/21	7.1	294.68	7	291.57	291.00	0.1	9,423	0.00%
2023/04/20	2	300.00	4	301.00	301.00	-2	9,374	-0.02%
2023/04/19	5	305.30	3.5	305.14	303.50	1.5	9,346	0.02%
2023/04/18	3	315.15	3	312.83	311.50	0	9,321	0.00%
2023/04/17	4	313.38	48	310.24	315.00	-44	9,266	-0.47%
2023/04/14	3	308.33	128.2	315.40	313.00	-125.2	9,239	-1.35%	大賣/鉅額交易
2023/04/13	175	317.78	2	316.75	311.00	173	9,183	1.88%	大買/鉅額交易
2023/04/12	3.2	321.11	3	320.00	325.50	0.2	9,112	0.00%
2023/04/11	2	323.01	3	325.00	320.00	-1	9,043	-0.01%
2023/04/10	6	327.50	5	328.09	326.00	1	9,013	0.01%
2023/04/07	6	325.42	12	326.04	324.50	-6	8,947	-0.07%
2023/04/06	3.2	318.85	2.1	317.86	323.00	1.1	8,877	0.01%
2023/03/31	4.5	321.55	8	320.19	324.00	-3.5	8,813	-0.04%
2023/03/30	5	313.50	5.4	313.10	310.50	-0.4	8,695	0.00%
2023/03/29	16	312.93	12	309.88	306.00	4	8,645	0.05%
2023/03/28	12	325.58	8.2	325.78	315.00	3.8	8,601	0.04%
2023/03/27	3	321.83	4.5	320.47	316.50	-1.5	8,485	-0.02%
2023/03/24	8.8	335.00	11	331.19	325.50	-2.3	8,469	-0.03%
2023/03/23	9.1	329.66	12	330.21	334.50	-2.9	8,363	-0.03%
2023/03/22	12.1	327.99	6	329.75	323.50	6.1	8,242	0.07%
2023/03/21	18.2	327.34	13	325.38	325.00	5.2	8,118	0.06%
2023/03/20	22.2	315.64	22	313.42	324.50	0.1	7,812	0.00%
2023/03/17	13	304.42	16.3	305.39	303.50	-3.3	7,499	-0.04%
2023/03/16	15	295.43	13	295.31	296.00	2	7,232	0.03%
2023/03/15	14.1	301.58	14.1	301.15	295.00	0	7,106	0.00%
2023/03/14	10	291.80	10.1	295.04	289.00	-0.1	6,909	0.00%
2023/03/13	10.2	286.68	10.1	289.75	297.00	0.1	6,875	0.00%
2023/03/10	2.3	293.33	14.1	293.45	291.50	-11.8	6,741	-0.18%
2023/03/09	19	298.42	22	298.14	295.00	-3	6,660	-0.05%
2023/03/08	4	280.63	6	281.33	283.50	-2	6,405	-0.03%
2023/03/07	4	285.62	5	283.40	281.50	-1	6,414	-0.01%
2023/03/06	5.1	284.77	4.1	285.22	280.50	1	6,421	0.02%
2023/03/03	22.8	288.54	18.1	281.59	283.00	4.7	6,468	0.07%
2023/03/02	8	290.06	6.2	290.85	287.00	1.9	6,412	0.03%
2023/03/01	9.5	290.11	14.1	290.44	290.00	-4.6	6,335	-0.07%
2023/02/24	27.4	290.19	13.3	287.64	283.00	14.2	6,277	0.23%
2023/02/23	16	279.69	55.3	281.37	289.50	-39.3	6,234	-0.63%
2023/02/22	16.4	268.13	14.1	267.03	266.50	2.3	6,186	0.04%
2023/02/21	49.4	279.91	24	280.42	281.50	25.3	6,136	0.41%
2023/02/20	20	272.65	17.3	273.52	280.00	2.7	6,047	0.04%
2023/02/17	12.1	256.14	14	256.00	260.00	-1.9	5,796	-0.03%
2023/02/16	13	247.50	19.1	249.88	252.00	-6.1	5,679	-0.11%
2023/02/15	15.1	236.93	14	236.21	235.50	1.1	5,670	0.02%
2023/02/14	10	247.40	10	245.85	246.00	0	5,652	0.00%
2023/02/13	9	249.28	7	249.29	244.00	2	5,834	0.03%
2023/02/10	21.3	251.27	12.3	249.38	247.00	9	5,986	0.15%
2023/02/09	10.5	264.96	8.1	265.29	262.00	2.4	5,936	0.04%
2023/02/08	9.1	253.80	28.2	252.07	268.00	-19.1	5,802	-0.33%
2023/02/07	4.1	247.10	10	246.25	244.00	-6	5,686	-0.10%
2023/02/06	23.2	246.47	7	245.00	245.50	16.2	5,694	0.28%
2023/02/03	14	241.21	8.4	245.64	247.50	5.6	5,663	0.10%
2023/02/02	11	229.59	29.1	228.73	233.50	-18	5,633	-0.32%
2023/02/01	9.1	212.97	8.1	213.15	219.00	1.1	5,538	0.02%
2023/01/31	11	206.59	2.5	207.95	210.00	8.5	5,479	0.15%
2023/01/30	4.2	198.76	4.1	200.99	201.50	0.2	5,428	0.00%
2023/01/17	1	186.00	1	187.54	187.50	0	5,478	0.00%
2023/01/13	15	185.00	5.3	183.75	183.00	9.7	5,575	0.17%
2023/01/12	1.1	190.09	1	186.00	186.00	0.1	5,579	0.00%
2023/01/11	10.1	186.21	1	188.00	190.00	9.1	5,572	0.16%
2023/01/10	4	188.75	5	187.40	188.00	-1	5,560	-0.02%
2023/01/09	14	186.93	3	186.67	186.50	11	5,541	0.20%
2023/01/06	2	177.75	4.3	179.59	182.00	-2.3	5,521	-0.04%
2023/01/05	5.2	176.54	2	175.50	175.00	3.2	5,521	0.06%
2023/01/04	1	176.00	1	173.54	176.00	0	5,547	0.00%
2023/01/03	2	167.50	2.1	172.13	174.00	-0.1	5,563	0.00%
2022/12/30	4.2	169.63	4	165.38	165.00	0.2	5,557	0.00%
2022/12/29	0	0.00	1	167.50	168.00	-1	5,567	-0.02%
2022/12/28	8.2	168.14	8	166.44	166.50	0.2	5,593	0.00%
2022/12/27	3	172.83	2	172.50	172.50	1	5,615	0.02%
2022/12/26	1	167.00	1	168.50	170.50	0	5,650	0.00%
2022/12/23	4.1	167.65	3	170.17	170.00	1.1	5,678	0.02%
2022/12/22	5	173.60	6	170.25	170.00	-1	5,695	-0.02%
2022/12/21	1	171.00	1	172.50	172.00	0	5,733	0.00%
2022/12/20	3	179.12	1.6	175.96	172.00	1.5	5,756	0.03%
2022/12/19	0	178.50	1	180.50	181.50	-1	5,757	-0.02%
2022/12/16	4.3	181.04	7.1	181.40	181.00	-2.8	5,766	-0.05%
2022/12/15	1	190.00	1	186.50	186.00	0	5,749	0.00%
2022/12/14	4	186.88	5	188.40	190.50	-1	5,737	-0.02%
2022/12/13	2	188.00	4	186.63	184.50	-2	5,696	-0.04%
2022/12/12	4.1	185.25	3.4	186.12	186.00	0.7	5,677	0.01%
2022/12/09	5.1	189.10	1	186.50	186.50	4.1	5,677	0.07%
2022/12/08	4.1	189.98	6	188.42	187.00	-1.9	5,682	-0.03%
2022/12/07	1.2	190.51	9	187.72	187.50	-7.8	5,668	-0.14%
2022/12/06	1	197.51	0	201.50	195.50	1	5,611	0.02%
2022/12/05	12.3	214.20	4	211.88	207.00	8.3	5,568	0.15%
2022/12/02	3	209.00	2	208.75	209.00	1	5,496	0.02%
2022/12/01	1	203.50	1.1	204.60	206.50	-0.1	5,505	0.00%
2022/11/30	1	201.49	1	198.04	198.00	0	5,487	0.00%
2022/11/29	2	198.25	0	0.00	199.00	2	5,520	0.04%
2022/11/28	4.1	204.52	2	205.27	202.00	2	5,519	0.04%
2022/11/25	8.1	208.76	7.1	209.42	207.50	1	5,661	0.02%
2022/11/24	5	208.20	8.1	211.74	213.50	-3.1	5,546	-0.06%
2022/11/23	2.1	198.67	5	200.50	199.00	-2.9	5,324	-0.05%
2022/11/22	8.2	199.55	10	199.26	197.00	-1.8	5,282	-0.03%
2022/11/21	10.2	207.47	10	208.11	207.00	0.2	5,187	0.00%
2022/11/18	3	194.51	7.6	198.69	203.00	-4.5	5,054	-0.09%
2022/11/17	5	189.90	6.4	190.80	191.00	-1.4	4,838	-0.03%
2022/11/16	5.1	183.13	6	186.74	192.50	-0.9	4,733	-0.02%
2022/11/15	6	176.92	6.3	176.75	180.50	-0.3	4,545	-0.01%
2022/11/14	4	180.50	6	179.92	179.50	-2	4,463	-0.04%
2022/11/11	9.1	177.51	10.1	179.12	175.50	-1	4,397	-0.02%
2022/11/10	7.1	174.27	6	171.42	171.00	1.1	4,261	0.03%
2022/11/09	8.2	174.36	9	176.17	177.00	-0.8	4,222	-0.02%
2022/11/08	4.3	174.85	4.1	177.16	169.00	0.2	4,037	0.00%
2022/11/07	5.3	158.38	7.1	159.34	164.50	-1.8	3,854	-0.05%
2022/11/04	3	158.50	1	158.00	158.00	2	3,799	0.05%
2022/11/03	4.1	153.65	4.5	154.82	159.00	-0.4	3,761	-0.01%
2022/11/02	4	154.13	4	153.76	155.50	0	3,700	0.00%
2022/11/01	5.3	150.38	5	150.30	153.00	0.3	3,633	0.01%
2022/10/31	8	144.56	16	148.01	151.00	-8	3,568	-0.23%
2022/10/28	16	142.34	9	142.49	139.00	7	3,427	0.20%
2022/10/27	1	139.00	2	144.27	147.00	-1	3,392	-0.03%
2022/10/26	4	138.75	2	140.75	137.50	2	3,406	0.06%
2022/10/25	7	142.65	5	141.30	140.00	2	3,459	0.06%
2022/10/24	2	153.25	5	155.61	150.50	-3	3,371	-0.09%
2022/10/21	3	149.00	2	150.00	146.00	1	3,305	0.03%
2022/10/20	2	146.50	2	148.00	153.00	0	3,310	0.00%
2022/10/19	3	151.67	3	148.50	148.50	0	3,323	0.00%
2022/10/18	2	152.25	2	150.50	152.50	0	3,327	0.00%
2022/10/17	3	142.49	3	144.51	149.00	0	3,405	0.00%
2022/10/14	3.1	144.95	2.7	147.00	147.50	0.4	3,471	0.01%
2022/10/13	0	0.00	3.3	138.85	137.50	-3.3	3,573	-0.09%
2022/10/12	2	145.17	2.5	145.48	145.50	-0.4	3,562	-0.01%
2022/10/11	0.3	149.18	0	0.00	146.00	0.3	3,607	0.01%
2022/10/07	5	159.00	5	157.80	157.00	0	3,625	0.00%
2022/10/06	3.2	160.63	3	162.00	161.00	0.2	3,655	0.01%
2022/10/05	3.1	160.92	4	158.88	158.50	-0.9	3,665	-0.02%
2022/10/04	2.3	159.30	2	159.49	158.50	0.3	3,686	0.01%
2022/10/03	3	153.33	3.1	153.82	153.00	-0.1	3,673	0.00%
2022/09/30	1	142.50	2	149.50	153.00	-1	3,686	-0.03%
2022/09/29	6	149.83	16	146.91	147.00	-10	3,690	-0.27%
2022/09/28	5	150.28	5	147.50	146.00	0	3,721	0.00%
2022/09/27	1	151.50	4.1	153.36	155.00	-3.1	3,758	-0.08%
2022/09/26	7	156.29	12	153.96	149.00	-5	3,792	-0.13%
2022/09/23	8	164.69	1	161.50	161.50	7	3,850	0.18%
2022/09/22	1	165.50	1	166.50	166.50	0	3,904	0.00%
2022/09/21	3	167.66	3	167.33	168.50	0	3,906	0.00%
2022/09/20	2	169.75	1	170.50	169.00	1	3,926	0.03%
2022/09/19	2	170.50	2	170.25	168.50	0	3,966	0.00%
2022/09/16	1	173.00	0.1	172.05	170.50	0.9	3,991	0.02%
2022/09/15	11	176.36	0	0.00	175.50	11	4,028	0.27%
2022/09/14	0	169.83	0	0.00	174.50	0	4,052	0.00%
2022/09/13	1	176.00	1	176.50	176.50	0	4,056	0.00%
2022/09/12	3	175.00	3	175.83	175.00	0	4,086	0.00%
2022/09/08	4	172.00	6	172.17	172.50	-2	4,101	-0.05%
2022/09/07	9	171.62	9	171.72	171.00	0	4,104	0.00%
2022/09/06	9	184.95	10.3	183.16	178.50	-1.3	4,071	-0.03%
2022/09/05	9	193.94	11	191.32	190.00	-2	4,054	-0.05%
2022/09/02	7.3	205.94	5.4	203.89	201.00	1.9	4,027	0.05%
2022/09/01	14	211.14	8.2	212.27	205.50	5.8	3,975	0.15%
2022/08/31	1.1	197.14	3	198.35	204.00	-1.9	3,791	-0.05%
2022/08/30	3	196.50	3	197.00	196.50	0	3,878	0.00%
2022/08/29	3	195.52	1	196.50	196.00	2	3,916	0.05%
2022/08/26	13	207.96	11	206.23	205.00	2	3,956	0.05%
2022/08/25	4	211.37	3.6	208.47	208.00	0.4	4,060	0.01%
2022/08/24	1	198.50	1.3	200.40	198.50	-0.3	4,090	-0.01%
2022/08/23	3	198.83	2	199.00	200.50	1	4,129	0.02%
2022/08/22	4	202.88	4	200.75	200.00	0	4,201	0.00%
2022/08/19	4.1	207.52	5	208.40	206.00	-0.9	4,237	-0.02%
2022/08/18	4	208.25	3.1	209.32	209.00	0.9	4,252	0.02%
2022/08/17	3.1	206.77	4	206.63	206.50	-0.9	4,228	-0.02%
2022/08/16	5.1	205.32	6	206.08	205.00	-0.9	4,264	-0.02%
2022/08/15	3.2	208.89	4	207.62	210.00	-0.8	4,273	-0.02%
2022/08/12	3.1	200.65	4	198.13	200.00	-0.9	4,316	-0.02%
2022/08/11	5.1	189.90	3	189.67	190.00	2.1	4,317	0.05%
2022/08/10	3	185.33	3	185.17	183.00	0	4,331	0.00%
2022/08/09	3	187.33	6	188.58	190.50	-3	4,396	-0.07%
2022/08/08	2	188.00	1	190.50	189.50	1	4,566	0.02%
2022/08/05	4	193.26	2	194.25	193.00	2	4,787	0.04%
2022/08/04	8	187.69	6	187.75	191.50	2	4,911	0.04%
2022/08/03	6	192.58	8	192.50	189.00	-2	4,892	-0.04%
2022/08/02	3	193.50	0	0.00	190.50	3	4,873	0.06%
2022/08/01	2	206.25	2.2	205.16	204.00	-0.2	4,837	0.00%
2022/07/29	1.1	201.14	3	204.33	201.00	-1.9	4,791	-0.04%
2022/07/28	1	201.00	1	198.00	198.00	0	4,824	0.00%
2022/07/27	7	200.07	7	198.93	202.00	0	4,829	0.00%
2022/07/26	3	201.68	5	202.70	199.50	-2	4,878	-0.04%
2022/07/25	4	210.62	1.1	208.55	210.50	2.9	4,856	0.06%
2022/07/22	15	218.90	15	216.67	213.00	0	4,860	0.00%
2022/07/21	13.1	216.17	13	217.62	219.00	0.1	4,805	0.00%
2022/07/20	14.2	213.13	11	211.91	212.50	3.2	4,748	0.07%
2022/07/19	21	204.90	1	202.50	203.00	20	4,654	0.43%
2022/07/18	4	209.50	4	208.38	207.50	0	4,662	0.00%
2022/07/15	3	202.50	2	204.00	206.00	1	4,587	0.02%
2022/07/14	0	0.00	0	201.50	201.50	0	4,559	0.00%
2022/07/13	1	196.00	2	194.50	194.50	-1	4,542	-0.02%
2022/07/12	3	189.84	3	190.68	191.00	0	4,551	0.00%
2022/07/11	3	200.33	3	200.00	200.50	0	4,544	0.00%
2022/07/08	2.1	206.26	0	203.50	202.50	2.1	4,523	0.05%
2022/07/07	4	196.75	3	194.83	199.00	1	4,484	0.02%
2022/07/06	1	192.09	3	196.50	190.50	-2	4,453	-0.04%
2022/07/05	5	195.90	3	196.67	198.00	2	4,428	0.05%
2022/07/04	1	193.50	3	199.17	198.00	-2	4,358	-0.05%
2022/07/01	5	202.29	5	204.90	192.50	0	4,302	0.00%
2022/06/30	4	211.00	2	215.25	209.00	2	4,206	0.05%
2022/06/29	2	224.25	3	224.67	227.00	-1	4,161	-0.02%
2022/06/28	9	224.94	10	225.65	227.00	-1	4,153	-0.02%
2022/06/27	2	229.50	3	230.52	232.50	-1	4,141	-0.02%
2022/06/24	3	222.00	3	224.83	221.00	0	4,098	0.00%
2022/06/23	8	220.63	4	222.88	219.50	4	4,074	0.10%
2022/06/22	2	218.52	4	224.75	216.50	-2	4,037	-0.05%
2022/06/21	2	234.25	4	232.63	233.00	-2	3,991	-0.05%
2022/06/20	1	235.14	1	247.50	235.00	0	4,000	0.00%
2022/06/17	2	254.50	4.1	254.10	255.50	-2.1	3,966	-0.05%
2022/06/16	11	266.86	10	261.05	257.00	1	3,957	0.03%
2022/06/15	6	272.83	3	269.67	269.50	3	3,963	0.08%
2022/06/14	4	269.25	5	269.40	271.50	-1	3,996	-0.02%
2022/06/13	5	278.21	3	278.00	274.00	2	4,007	0.05%
2022/06/10	7	296.43	3	299.00	296.50	4	4,041	0.10%
2022/06/09	1	302.50	4.2	305.77	302.00	-3.2	4,034	-0.08%
2022/06/08	10	311.05	11	309.96	307.00	-1	4,028	-0.02%
2022/06/07	6.2	300.51	5	302.10	302.00	1.2	3,963	0.03%
2022/06/06	4.1	300.33	3	297.83	297.50	1.1	3,947	0.03%
2022/06/02	5	315.08	3.3	308.54	303.50	1.8	3,947	0.04%
2022/06/01	1	312.50	2.3	318.11	321.50	-1.3	3,855	-0.03%
2022/05/31	5	289.90	5	288.70	292.50	0	3,784	0.00%
2022/05/30	0	0.00	4	290.75	291.50	-4	3,790	-0.11%
2022/05/27	5	276.00	10	278.10	278.50	-5	3,785	-0.13%
2022/05/26	2	272.00	1	275.00	270.00	1	3,826	0.03%
2022/05/25	1	271.00	1	267.50	273.00	0	3,845	0.00%
2022/05/24	5	272.80	4	275.50	264.50	1	3,919	0.03%
2022/05/23	9	281.83	5	281.50	277.50	4	3,885	0.10%
2022/05/20	8	277.75	8	278.19	278.50	0	3,894	0.00%
2022/05/19	15	276.97	18	277.20	276.00	-3	3,797	-0.08%
2022/05/18	4.1	273.97	1	270.00	270.00	3.1	3,717	0.08%
2022/05/17	6	268.50	8	271.56	274.50	-2	3,696	-0.05%
2022/05/16	24	279.39	15	277.00	265.50	9	3,666	0.25%
2022/05/13	13	281.67	11	283.14	284.00	2	3,560	0.06%
2022/05/12	6.1	260.85	12.2	274.60	283.00	-6.1	3,363	-0.18%
2022/05/11	2	252.50	6	254.50	257.50	-4	3,242	-0.12%
2022/05/10	4	247.88	2.1	247.57	250.00	1.9	3,270	0.06%
2022/05/09	3	238.33	7	237.14	241.00	-4	3,308	-0.12%
2022/05/06	4	244.52	2	244.00	244.00	2	3,311	0.06%
2022/05/05	6	267.67	4	266.53	261.00	2	3,316	0.06%
2022/05/04	5	258.69	1.1	262.45	256.00	3.9	3,295	0.12%
2022/05/03	2	264.25	7	263.00	264.50	-5	3,295	-0.15%
2022/04/29	2	251.50	1	252.50	251.00	1	3,295	0.03%
2022/04/28	2	247.00	1	246.00	247.00	1	3,425	0.03%
2022/04/27	2	231.02	4	233.75	242.00	-2	3,497	-0.06%
2022/04/26	0	251.50	1	248.00	247.50	-1	3,488	-0.03%
2022/04/25	4	250.89	2.2	252.72	251.50	1.8	3,576	0.05%
2022/04/22	1.1	267.97	1.1	268.18	268.00	0	3,585	0.00%
2022/04/21	1	279.00	1	279.00	279.00	0	3,597	0.00%
2022/04/20	2	277.00	3	274.33	277.50	-1	3,613	-0.03%
2022/04/19	4	273.88	4.1	271.78	270.50	-0.1	3,630	0.00%
2022/04/18	2	273.75	3.2	272.31	274.50	-1.2	3,637	-0.03%
2022/04/15	6.3	270.05	5	265.90	265.00	1.3	3,629	0.03%
2022/04/14	3.1	284.82	2	284.75	281.50	1.1	3,629	0.03%
2022/04/13	2	287.75	1	285.50	289.00	1	3,683	0.03%
2022/04/12	1	285.00	4	286.38	285.00	-3	3,685	-0.08%
2022/04/11	6.1	296.80	5	292.80	285.50	1.1	3,670	0.03%
2022/04/08	2	307.75	2	307.75	307.50	0	3,647	0.00%
2022/04/07	2	306.03	1	311.00	306.00	1	3,643	0.03%
2022/04/06	1	319.00	1	315.00	319.00	0	3,636	0.00%
2022/04/01	3	309.00	4	314.00	321.00	-1	3,713	-0.03%
2022/03/31	3.1	316.38	4	316.50	315.00	-1	3,702	-0.03%
2022/03/30	2	323.25	1	323.50	322.50	1	3,728	0.03%
2022/03/29	1.1	323.86	1	318.00	319.50	0.1	3,778	0.00%
2022/03/28	2	319.25	1	316.50	319.50	1	3,812	0.03%
2022/03/25	0	0.00	1	333.00	330.00	-1	3,875	-0.03%
2022/03/23	2	345.75	3	344.32	335.00	-1	3,921	-0.03%
2022/03/22	3	336.83	1	341.00	335.50	2	3,911	0.05%
2022/03/21	2	332.75	0	0.00	334.00	2	3,934	0.05%
2022/03/18	1	323.51	5	326.00	331.50	-4	3,965	-0.10%
2022/03/17	0	0.00	0	330.00	335.00	0	3,950	0.00%
2022/03/16	6.1	313.80	5	315.40	315.00	1.1	3,908	0.03%
2022/03/15	7.1	310.61	4	310.50	304.00	3.1	3,868	0.08%
2022/03/14	1	330.50	1	335.00	333.00	0	3,819	0.00%
2022/03/11	3	337.84	1	341.50	337.00	2	3,851	0.05%
2022/03/10	3	346.68	3	349.00	348.00	0	3,898	0.00%
2022/03/09	1	338.00	1	341.45	335.00	0	3,975	0.00%
2022/03/08	8	337.64	7	338.43	338.00	1	3,974	0.03%
2022/03/07	11	353.99	12	346.38	345.50	-1	3,956	-0.02%
2022/03/04	1	373.00	0	0.00	372.50	1	3,946	0.03%
2022/03/03	4	378.88	2	375.83	374.50	2	4,001	0.05%
2022/03/02	3.1	378.03	1	377.00	377.00	2.1	4,005	0.05%
2022/03/01	1	386.50	3	382.37	392.00	-2	4,088	-0.05%
2022/02/25	1	362.43	4.1	358.74	362.00	-3.1	4,024	-0.08%
2022/02/24	7.1	356.44	6.1	358.00	343.50	1.1	4,005	0.03%
2022/02/23	5	378.80	7	380.14	377.00	-2	3,949	-0.05%
2022/02/22	5	381.12	4	392.25	376.00	1	3,991	0.03%
2022/02/21	2	393.50	1	389.65	397.00	1	3,977	0.02%
2022/02/18	1	388.99	0	0.00	392.00	1	4,015	0.03%
2022/02/17	1	395.49	1	401.50	390.00	0	4,078	0.00%
2022/02/16	3	403.52	3	400.83	401.50	0	4,137	0.00%
2022/02/15	1.1	391.69	3	397.33	395.00	-2	4,200	-0.05%
2022/02/14	0.1	378.90	2	374.00	377.50	-1.9	4,226	-0.04%
2022/02/11	5	391.11	4.5	391.11	391.00	0.5	4,311	0.01%
2022/02/10	4	399.01	1.1	401.32	396.50	2.9	4,501	0.06%
2022/02/09	0	403.00	0	0.00	410.00	0	4,517	0.00%
2022/02/08	11	404.59	1	399.50	400.50	10	4,537	0.22%
2022/02/07	3.1	392.23	3	393.33	394.00	0.1	4,614	0.00%
2022/01/26	2	402.25	2.6	396.84	395.00	-0.6	4,811	-0.01%
2022/01/25	1.1	400.10	17	398.79	396.00	-16	4,972	-0.32%
2022/01/24	29	404.99	23	399.78	410.00	6	5,086	0.12%
2022/01/21	9.2	418.21	15	408.90	405.00	-5.8	5,152	-0.11%
2022/01/20	7	442.36	5	444.00	445.00	2	5,258	0.04%
2022/01/19	4	428.50	2	428.75	428.00	2	5,345	0.04%
2022/01/18	4	432.64	5	435.62	435.50	-1	5,508	-0.02%
2022/01/17	7	413.79	8	413.94	414.50	-1	5,637	-0.02%
2022/01/14	11	412.09	9	410.89	411.50	2	5,954	0.03%
2022/01/13	2	422.51	2	423.26	422.00	0	6,140	0.00%
2022/01/12	3	428.98	4.2	424.79	433.00	-1.2	6,196	-0.02%
2022/01/11	4	432.47	2.1	433.45	430.00	1.9	6,247	0.03%
2022/01/10	1	444.56	0.4	442.25	445.00	0.6	6,396	0.01%
2022/01/07	11.6	446.61	7	444.36	436.00	4.6	6,406	0.07%
2022/01/06	11.3	456.21	4.4	462.86	455.00	6.9	6,392	0.11%
2022/01/05	1	476.11	2	475.75	476.00	-1	6,362	-0.02%
2022/01/04	2	480.77	1	481.50	481.50	1	6,387	0.02%
2022/01/03	3.1	485.19	2	498.50	483.00	1.1	6,446	0.02%
2021/12/30	2.1	498.02	2	500.00	499.00	0.1	6,486	0.00%
2021/12/29	5	503.20	3	501.00	501.00	2	6,522	0.03%
2021/12/28	4	506.48	3.1	512.04	502.00	1	6,586	0.01%
2021/12/27	3	497.17	4.1	497.66	500.00	-1.1	6,527	-0.02%
2021/12/24	4.1	495.67	1	505.00	496.00	3.1	6,566	0.05%
2021/12/23	0	501.00	4	503.61	499.00	-4	6,585	-0.06%
2021/12/22	6	493.50	4	499.13	487.00	2	6,636	0.03%
2021/12/21	2	489.25	8.1	491.36	490.50	-6.1	6,667	-0.09%
2021/12/20	8	472.95	3.1	476.16	471.00	4.9	6,630	0.07%
2021/12/17	5	482.23	4	484.87	480.50	1	6,627	0.02%
2021/12/16	3	494.37	1	493.56	496.00	2	6,603	0.03%
2021/12/15	1	485.65	4	490.50	493.00	-3	6,624	-0.04%
2021/12/14	3.1	486.90	2	493.50	481.00	1.1	6,610	0.02%
2021/12/13	3	504.67	0	0.00	503.00	3	6,625	0.05%
2021/12/10	1	507.02	0	0.00	513.00	1	6,655	0.02%
2021/12/09	3	510.33	2	512.00	510.00	1	6,733	0.01%
2021/12/08	2	523.00	59	523.57	514.00	-57	6,765	-0.84%
2021/12/07	28.1	511.97	2	529.34	513.00	26	6,754	0.39%
2021/12/06	32.1	530.20	2	534.00	530.00	30.1	6,728	0.45%
2021/12/03	4.1	533.37	10.1	534.10	546.00	-5.9	6,669	-0.09%
2021/12/02	3	513.00	2	517.00	511.00	1	6,555	0.02%
2021/12/01	1	506.00	0	0.00	520.00	1	6,539	0.02%
2021/11/30	4	519.46	5	517.40	507.00	-1	6,554	-0.01%
2021/11/29	1	493.82	4.1	498.21	511.00	-3.1	6,550	-0.05%
2021/11/26	3.1	498.29	0	0.00	492.00	3.1	6,532	0.05%
2021/11/25	9	497.16	7	497.79	500.00	2	6,510	0.03%
2021/11/24	4.1	517.92	6	517.33	512.00	-1.9	6,396	-0.03%
2021/11/23	4	515.50	2	523.00	515.00	2	6,404	0.03%
2021/11/22	3	512.35	3	514.33	512.00	0	6,408	0.00%
2021/11/19	13	531.53	10	524.00	520.00	3	6,369	0.05%
2021/11/18	5	541.80	3.1	543.75	537.00	2	6,323	0.03%
2021/11/17	4	537.50	4	537.75	532.00	0	6,279	0.00%
2021/11/16	3.1	545.23	5	547.20	539.00	-1.9	6,234	-0.03%
2021/11/15	12	560.33	6	555.17	553.00	6	6,192	0.10%
2021/11/12	9	554.67	18.1	558.85	550.00	-9.1	6,132	-0.15%
2021/11/11	12	542.33	14	546.86	538.00	-2	6,053	-0.03%
2021/11/10	12	541.80	9	530.71	535.00	3	5,973	0.05%
2021/11/09	7	535.71	86.1	536.88	547.00	-79.1	5,878	-1.35%
2021/11/08	4	516.75	62.4	523.04	513.00	-58.4	5,742	-1.02%
2021/11/05	12.1	521.73	107.5	518.55	510.00	-95.4	5,728	-1.66%	大賣/
2021/11/04	8.2	542.32	114.8	542.35	516.00	-106.6	5,737	-1.86%	大賣/鉅額交易
2021/11/03	308.5	525.51	6.2	536.48	540.00	302.3	5,727	5.28%	大買/鉅額交易
2021/11/02	46.3	564.53	12.2	591.95	575.00	34.1	5,537	0.62%
2021/11/01	7	572.43	106.2	581.30	591.00	-99.2	5,400	-1.84%	大賣/
2021/10/29	13	539.62	21.1	542.36	538.00	-8.1	5,328	-0.15%
2021/10/28	14.3	544.43	8.3	543.08	544.00	6	5,205	0.11%
2021/10/27	11.1	517.10	58.2	506.09	532.00	-47.1	4,986	-0.94%
2021/10/26	111.9	493.19	21	497.74	484.50	90.9	4,843	1.88%	大買/
2021/10/25	15.1	503.88	45	504.20	504.00	-29.9	4,700	-0.64%
2021/10/22	114.5	448.69	12	468.64	485.00	102.5	4,543	2.26%	大買/鉅額交易
2021/10/21	8	436.88	8.2	443.60	445.50	-0.2	4,271	0.00%
2021/10/20	3	395.17	4	397.13	405.00	-1	4,118	-0.02%
2021/10/19	4.5	390.17	73	388.74	391.50	-68.5	4,153	-1.65%
2021/10/18	79	381.85	3	388.21	377.50	76	4,151	1.83%
2021/10/06	5	763.20	6.1	754.69	750.00	-1.1	4,104	-0.03%
2021/10/05	4.5	733.89	3	742.33	736.00	1.5	4,111	0.04%
2021/10/04	3	744.97	12	758.83	707.00	-9	4,085	-0.22%
2021/10/01	2.1	740.95	2	738.50	745.00	0.1	4,049	0.00%
2021/09/30	4.4	753.59	4	754.73	766.00	0.4	4,011	0.01%
2021/09/29	6.7	767.06	6.1	754.93	733.00	0.6	3,958	0.02%
2021/09/28	4.2	802.52	4	798.50	804.00	0.2	3,923	0.01%
2021/09/27	5	784.40	9.1	788.24	791.00	-4.1	3,890	-0.11%
2021/09/24	9	772.22	4	758.00	754.00	5	3,817	0.13%
2021/09/23	3	765.33	7	761.71	761.00	-4	3,792	-0.11%
2021/09/22	5	743.20	2	739.50	737.00	3	3,759	0.08%
2021/09/17	7	742.14	7	740.00	758.00	0	3,732	0.00%
2021/09/16	2	711.50	6	693.50	718.00	-4	3,622	-0.11%
2021/09/15	3	686.33	5	685.60	692.00	-2	3,558	-0.06%
2021/09/14	1	679.00	1	679.00	679.00	0	3,558	0.00%
2021/09/13	8	679.38	4	675.75	672.00	4	3,550	0.11%
2021/09/10	3	687.67	3	699.00	686.00	0	3,551	0.00%
2021/09/09	2	675.50	6	671.83	680.00	-4	3,528	-0.11%
2021/09/08	4	675.50	4	674.99	671.00	0	3,512	0.00%
2021/09/07	5	667.60	3	667.67	663.00	2	3,469	0.06%
2021/09/06	7	668.71	7.1	678.72	687.00	-0.1	3,473	0.00%
2021/09/03	1.1	655.82	3	649.38	676.00	-1.9	3,424	-0.06%
2021/09/02	3	624.34	0	0.00	615.00	3	3,410	0.09%
2021/09/01	3	635.34	7	628.14	632.00	-4	3,427	-0.12%
2021/08/31	1	612.00	6	616.33	612.00	-5	3,422	-0.15%
2021/08/30	8	608.13	2	613.50	604.00	6	3,431	0.17%
2021/08/27	3	613.01	2	613.50	610.00	1	3,449	0.03%
2021/08/26	4	626.00	8	631.00	620.00	-4	3,461	-0.12%
2021/08/25	1	600.11	2	620.50	624.00	-1	3,425	-0.03%
2021/08/24	5	603.60	3	603.33	606.00	2	3,396	0.06%
2021/08/23	3	615.99	6	616.50	617.00	-3	3,386	-0.09%
2021/08/20	5	594.00	3	588.00	586.00	2	3,370	0.06%
2021/08/19	8	602.23	2	609.50	581.00	6	3,359	0.18%
2021/08/18	3	593.78	5	607.40	632.00	-2	3,387	-0.06%
2021/08/17	1	610.00	0	0.00	585.00	1	3,426	0.03%
2021/08/16	3	612.00	2	618.00	608.00	1	3,472	0.03%
2021/08/13	1	636.00	4	660.75	634.00	-3	3,523	-0.09%
2021/08/12	0	0.00	7.3	673.42	664.00	-7.3	3,550	-0.21%
2021/08/11	4	678.25	3	665.33	653.00	1	3,633	0.03%
2021/08/10	2.2	705.00	1	709.00	700.00	1.2	3,653	0.03%
2021/08/09	6	740.47	6	739.00	719.00	0	3,692	0.00%
2021/08/06	3	757.00	1	743.00	740.00	2	3,707	0.05%
2021/08/05	5	743.80	6.1	743.70	756.00	-1.1	3,775	-0.03%
2021/08/04	12.2	762.64	4	755.98	743.00	8.2	3,898	0.21%
2021/08/03	12.1	782.99	13	781.08	794.00	-1	3,848	-0.02%
2021/08/02	3	778.33	5	774.60	778.00	-2	3,836	-0.05%
2021/07/30	8	739.87	8	734.88	730.00	0	3,795	0.00%
2021/07/29	4	677.00	5	668.24	715.00	-1	3,754	-0.03%
2021/07/28	10	659.79	5	656.40	650.00	5	3,760	0.13%
2021/07/27	3	727.00	3	746.30	709.00	0	3,771	0.00%
2021/07/26	2	718.00	2	724.50	715.00	0	3,744	0.00%
2021/07/23	3	720.00	3	718.00	713.00	0	3,842	0.00%
2021/07/22	8	730.50	7	732.43	723.00	1	3,839	0.03%
2021/07/21	5	726.80	7.6	731.78	716.00	-2.6	3,835	-0.07%
2021/07/20	10.3	740.07	4	739.50	708.00	6.3	3,804	0.17%
2021/07/19	3	770.67	2	773.00	773.00	1	3,759	0.03%
2021/07/16	8.4	762.87	9	766.78	754.00	-0.6	3,760	-0.02%
2021/07/15	8.2	757.70	8.1	764.03	768.00	0.1	3,722	0.00%
2021/07/14	7.2	717.86	7.2	720.69	740.00	0	3,656	0.00%
2021/07/13	3.1	725.10	4	727.70	739.00	-0.9	3,640	-0.03%
2021/07/12	0	0.00	12	647.86	672.00	-12	3,544	-0.34%
2021/07/09	6	615.50	1	627.00	611.00	5	3,524	0.14%
2021/07/08	1	630.01	4	636.00	630.00	-3	3,561	-0.08%
2021/07/07	12.1	632.40	4	635.00	631.00	8.1	3,607	0.22%
2021/07/06	8	659.98	2	650.00	640.00	6	3,691	0.16%
2021/07/05	2	654.00	4.1	651.44	660.00	-2.1	3,765	-0.06%
2021/07/02	2	624.00	4	624.00	632.00	-2	3,784	-0.05%
2021/07/01	5.2	625.58	3	625.03	616.00	2.2	3,814	0.06%
2021/06/30	2	628.00	4	631.25	634.00	-2	3,902	-0.05%
2021/06/29	5	637.00	4	642.50	624.00	1	3,955	0.03%
2021/06/28	3.1	610.00	3	617.67	639.00	0.1	4,023	0.00%
2021/06/25	3	626.00	2	625.00	620.00	1	4,110	0.02%
2021/06/24	3.1	633.23	4.1	636.37	632.00	-1	4,301	-0.02%
2021/06/23	5.1	639.14	4	637.50	639.00	1.1	4,489	0.02%
2021/06/22	3.3	634.41	3	645.33	621.00	0.3	4,534	0.01%
2021/06/21	2	655.50	2	665.50	651.00	0	4,574	0.00%
2021/06/18	4	677.50	4	683.25	671.00	0	4,639	0.00%
2021/06/17	2	674.00	2	667.00	675.00	0	4,711	0.00%
2021/06/16	5	677.20	4.1	673.83	668.00	0.9	4,814	0.02%
2021/06/15	4	679.75	5	673.80	694.00	-1	4,953	-0.02%
2021/06/11	3	663.33	4	671.00	658.00	-1	5,107	-0.02%
2021/06/10	2	660.50	2	661.50	663.00	0	5,129	0.00%
2021/06/09	8	667.13	9	664.56	650.00	-1	5,196	-0.02%
2021/06/08	6.1	682.79	4	676.25	670.00	2.1	5,289	0.04%
2021/06/07	5.1	687.84	3	694.00	695.00	2.1	5,344	0.04%
2021/06/04	2	696.50	2	697.00	691.00	0	5,394	0.00%
2021/06/03	3	707.00	6	703.00	720.00	-3	5,445	-0.06%
2021/06/02	3	693.33	3.2	698.98	693.00	-0.2	5,515	0.00%
2021/06/01	2	718.00	2	729.00	713.00	0	5,559	0.00%
2021/05/31	8	718.88	8.4	717.40	716.00	-0.4	5,591	-0.01%
2021/05/28	5	703.80	2	704.00	695.00	3	5,615	0.05%
2021/05/27	3	690.00	3	693.33	698.00	0	5,669	0.00%
2021/05/26	6.2	696.23	6	697.17	696.00	0.2	5,707	0.00%
2021/05/25	9	671.00	10.4	680.27	690.00	-1.4	5,688	-0.03%
2021/05/24	3	596.33	13	598.92	634.00	-10	5,642	-0.18%
2021/05/21	6	603.33	5	610.20	603.00	1	5,628	0.02%
2021/05/20	5	571.40	5.1	578.47	588.00	-0.1	5,626	0.00%
2021/05/19	15.1	572.38	14	574.07	575.00	1.1	5,660	0.02%
2021/05/18	3.1	560.92	10	552.00	569.00	-7	5,717	-0.12%
2021/05/17	9.1	535.03	6.2	552.58	518.00	2.9	5,778	0.05%
2021/05/14	10	596.70	4	607.55	573.00	6	5,769	0.10%
2021/05/13	11	610.73	11	619.82	592.00	0	5,787	0.00%
2021/05/12	11.5	601.60	12	611.83	626.00	-0.5	5,816	-0.01%
2021/05/11	9.2	625.17	4	634.75	600.00	5.2	5,804	0.09%
2021/05/10	6	658.67	6	655.83	664.00	0	5,907	0.00%
2021/05/07	5	648.60	8	628.88	656.00	-3	6,009	-0.05%
2021/05/06	2	612.66	2	612.00	609.00	0	6,149	0.00%
2021/05/05	6.1	626.90	5	628.63	614.00	1.1	6,228	0.02%
2021/05/04	2.4	649.89	3	660.33	639.00	-0.6	6,308	-0.01%
2021/05/03	7.6	724.17	2	740.81	699.00	5.5	6,363	0.09%
2021/04/29	7.1	795.11	7	785.86	776.00	0.1	6,483	0.00%
2021/04/28	2	752.00	3	754.00	752.00	-1	6,534	-0.02%
2021/04/27	8	743.25	10	740.70	743.00	-2	6,618	-0.03%
2021/04/26	0	0.00	1	751.00	735.00	-1	6,656	-0.02%
2021/04/23	2	739.50	3	739.00	747.00	-1	6,723	-0.01%
2021/04/22	10	743.10	9.2	744.51	726.00	0.9	6,844	0.01%
2021/04/21	6	713.50	6	717.67	725.00	0	6,931	0.00%
2021/04/20	11	721.73	10	721.60	715.00	1	6,989	0.01%
2021/04/19	1.1	718.33	0.1	701.00	721.00	0.9	7,033	0.01%
2021/04/16	5.1	750.20	4	754.25	731.00	1.1	7,048	0.02%
2021/04/15	7	756.29	6	759.67	750.00	1	7,108	0.01%
2021/04/14	8	751.70	9	745.89	756.00	-1	7,234	-0.01%
2021/04/13	6	772.67	6	765.50	736.00	0	7,384	0.00%
2021/04/12	6.1	768.19	7	753.86	750.00	-0.9	7,378	-0.01%
2021/04/09	6.1	834.32	3	837.33	792.00	3.1	7,328	0.04%
2021/04/08	5	870.00	5.1	879.73	880.00	-0.1	7,242	0.00%
2021/04/07	7	877.20	4	876.00	872.00	3	7,215	0.04%
2021/04/06	15	892.67	18	914.67	886.00	-3	7,193	-0.04%
2021/04/01	22	881.73	18	880.06	879.00	4	7,169	0.06%
2021/03/31	23	870.89	23	889.91	870.00	0	7,138	0.00%
2021/03/30	23	906.39	24	910.33	905.00	-1	7,063	-0.01%
2021/03/29	15.1	881.80	9.1	874.91	889.00	6.1	6,964	0.09%
2021/03/26	18	863.78	24	838.88	872.00	-6	6,769	-0.09%
2021/03/25	17	789.47	17	782.47	793.00	0	6,581	0.00%
2021/03/24	27	775.22	28	774.68	777.00	-1	6,527	-0.02%
2021/03/23	26	767.73	25	778.64	774.00	1	6,484	0.02%
2021/03/22	26	768.92	23	770.09	766.00	3	6,448	0.05%
2021/03/19	9	781.11	11	787.91	780.00	-2	6,378	-0.03%
2021/03/18	23	829.78	18	858.83	818.00	5	6,278	0.08%
2021/03/17	24	842.13	29.3	795.44	847.00	-5.3	6,144	-0.09%
2021/03/16	22	773.59	22	786.77	770.00	0	5,955	0.00%
2021/03/15	12	784.67	8	797.38	778.00	4	5,936	0.07%
2021/03/12	26.1	779.91	27.1	774.96	781.00	-0.9	5,865	-0.02%
2021/03/11	0	0.00	6.1	717.05	743.00	-6.1	5,754	-0.11%
2021/03/10	15	680.33	16	684.00	676.00	-1	5,705	-0.02%
2021/03/09	24	669.63	25	662.20	673.00	-1	5,667	-0.02%
2021/03/08	30	657.53	29	671.41	654.00	1	5,646	0.02%
2021/03/05	1	635.23	2	636.50	653.00	-1	5,621	-0.02%
2021/03/04	4	641.00	4	645.50	636.00	0	5,672	0.00%
2021/03/03	3	643.33	3	640.00	648.00	0	5,672	0.00%
2021/03/02	3	669.33	3	659.33	646.00	0	5,630	0.00%
2021/02/26	2.1	666.00	3	671.33	662.00	-0.9	5,618	-0.02%
2021/02/25	3	730.67	2	706.00	704.00	1	5,615	0.02%
2021/02/24	6.1	733.75	2	743.50	707.00	4.1	5,727	0.07%
2021/02/23	1	741.18	1	751.00	742.00	0	5,844	0.00%
2021/02/22	6.1	773.54	6	775.32	760.00	0.1	5,942	0.00%
2021/02/19	2.1	747.14	4	765.11	750.00	-1.9	5,908	-0.03%
2021/02/18	9	772.88	5	778.80	770.00	4	5,889	0.07%
2021/02/17	1	724.00	5	730.60	747.00	-4	5,819	-0.07%
2021/02/05	24	692.58	21	704.72	686.00	3	5,745	0.05%
2021/02/04	32	690.75	35.1	686.80	694.00	-3.1	5,759	-0.05%
2021/02/03	16	698.80	15	678.28	694.00	1	5,733	0.02%
2021/02/02	7.1	696.83	8	692.67	698.00	-0.9	5,688	-0.02%
2021/02/01	10	656.49	10	657.80	658.00	0	5,639	0.00%
2021/01/29	6	693.02	8	695.13	669.00	-2	5,574	-0.04%
2021/01/28	14	721.29	9	718.33	681.00	5	5,451	0.09%
2021/01/27	7	702.29	6.1	683.16	724.00	0.9	5,249	0.02%
2021/01/26	5	701.86	9.2	695.54	659.00	-4.1	5,115	-0.08%
2021/01/25	32	722.21	28	753.00	703.00	4	4,995	0.08%
2021/01/22	17.1	741.15	15	723.93	750.00	2.1	4,872	0.04%
2021/01/21	7	638.29	11	641.78	682.00	-4	4,712	-0.09%
2021/01/20	12	603.50	12	596.58	620.00	0	4,559	0.00%
2021/01/19	8	629.00	8	631.25	625.00	0	4,498	0.00%
2021/01/18	13	617.92	12	621.00	629.00	1	4,433	0.02%
2021/01/15	27.1	623.56	27	647.89	612.00	0.1	4,334	0.00%
2021/01/14	4	625.98	3	628.00	638.00	1	4,174	0.03%
2021/01/13	3	559.33	6	574.50	583.00	-3	4,006	-0.07%
2021/01/12	7	532.29	7	535.14	530.00	0	3,913	0.00%
2021/01/11	2	524.00	3	523.00	530.00	-1	3,853	-0.03%
2021/01/08	7	507.64	7	507.00	497.50	0	3,790	0.00%
2021/01/07	7	488.29	5	484.80	495.00	2	3,705	0.05%
2021/01/06	4	469.00	4	474.88	479.50	0	3,575	0.00%
2021/01/05	3	433.50	8	440.75	437.00	-5	3,391	-0.15%
2021/01/04	0	440.50	1	438.00	432.00	-1	3,375	-0.03%
2020/12/31	1	425.50	1	428.50	425.50	0	3,388	0.00%
2020/12/30	3	430.00	6	429.42	432.00	-3	3,403	-0.09%
2020/12/29	5	421.60	2	425.75	424.00	3	3,400	0.09%
2020/12/28	6	420.83	7	424.93	427.50	-1	3,397	-0.03%
2020/12/25	0	0.00	1	405.00	405.00	-1	3,351	-0.03%
2020/12/24	1	402.00	1	395.00	393.00	0	3,351	0.00%
2020/12/23	0	399.00	1	393.00	399.50	-1	3,389	-0.03%
2020/12/22	1	385.00	0	0.00	379.50	1	3,453	0.03%
2020/12/21	2	390.50	3	385.50	390.50	-1	3,498	-0.03%
2020/12/18	1	408.00	0	0.00	390.50	1	3,574	0.03%
2020/12/17	3	403.50	2	401.75	397.50	1	3,627	0.03%
2020/12/16	4	404.63	3	410.83	407.50	1	3,731	0.03%
2020/12/15	6	397.00	8	389.38	389.50	-2	3,794	-0.05%
2020/12/14	3	398.50	4	403.75	397.50	-1	3,829	-0.03%
2020/12/11	3	420.67	14	420.89	409.00	-11	3,941	-0.28%
2020/12/10	13	419.50	1	420.00	420.00	12	3,969	0.30%
2020/12/09	14	429.07	13	434.46	425.00	1	4,058	0.02%
2020/12/08	3	422.83	3	416.67	430.00	0	4,043	0.00%
2020/12/07	1	415.00	1	410.50	413.50	0	4,044	0.00%
2020/12/04	6	409.50	7	411.14	408.00	-1	4,049	-0.02%
2020/12/03	4	418.63	6	425.42	416.00	-2	4,058	-0.05%
2020/12/02	12	426.04	16	424.41	429.00	-4	4,060	-0.10%
2020/12/01	18	447.31	13	447.19	426.00	5	4,052	0.12%
2020/11/30	22	452.52	27	448.30	456.00	-5	4,005	-0.12%
2020/11/27	3	425.01	6	431.17	436.00	-3	3,909	-0.08%
2020/11/26	13	421.19	10	417.60	423.50	3	3,889	0.08%
2020/11/25	9	419.94	12	414.25	412.00	-3	3,879	-0.08%
2020/11/24	9	429.67	6	425.25	423.00	3	3,898	0.08%
2020/11/23	19	442.34	17	447.59	430.50	2	3,863	0.05%
2020/11/20	19	418.08	11	419.45	430.00	8	3,732	0.21%
2020/11/19	11	385.00	12	382.71	392.50	-1	3,611	-0.03%
2020/11/18	5	369.10	2	365.75	370.50	3	3,550	0.08%
2020/11/17	2	367.50	7	368.50	358.00	-5	3,563	-0.14%
2020/11/16	3	366.83	2.1	368.81	371.50	0.9	3,583	0.03%
2020/11/13	7	341.57	11	347.64	356.50	-4	3,617	-0.11%
2020/11/12	20	357.08	33	363.41	345.00	-13	3,616	-0.36%
2020/11/11	15	341.90	17	343.44	340.50	-2	3,598	-0.06%
2020/11/10	10.1	343.56	8	337.94	331.50	2.1	3,596	0.06%
2020/11/09	6	346.17	11.2	352.41	358.50	-5.2	3,548	-0.15%
2020/11/06	14	335.00	20	325.95	326.00	-6	3,483	-0.17%
2020/11/05	1	316.00	4	318.75	315.00	-3	3,456	-0.09%
2020/11/04	1	302.00	1	305.50	310.00	0	3,451	0.00%
2020/11/02	0	0.00	1	301.00	298.50	-1	3,539	-0.03%
2020/10/30	2	302.50	3	306.17	301.00	-1	3,570	-0.03%
2020/10/29	2	306.00	1	300.00	310.50	1	3,620	0.03%
2020/10/28	6	305.83	0	0.00	304.00	6	3,671	0.16%
2020/10/27	3	311.00	4	307.13	314.50	-1	3,754	-0.03%
2020/10/26	2	305.00	6	313.00	303.00	-4	3,855	-0.10%
2020/10/22	6	315.50	0	0.00	312.00	6	3,971	0.15%
2020/10/21	14	319.00	14	315.57	315.50	0	4,024	0.00%
2020/10/20	11	314.05	10.2	314.73	315.50	0.8	4,069	0.02%
2020/10/19	12.1	312.97	11	315.82	317.50	1.1	4,122	0.03%
2020/10/16	2	314.00	2	315.25	310.00	0	4,180	0.00%
2020/10/15	2	321.50	1	323.00	323.00	1	4,264	0.02%
2020/10/14	4.1	327.41	2	334.00	324.00	2.1	4,365	0.05%
2020/10/13	5.1	329.22	5	332.40	330.00	0.1	4,424	0.00%
2020/10/12	1	341.50	1	344.00	331.00	0	4,528	0.00%
2020/10/08	11	346.32	7	347.71	337.50	4	4,608	0.09%
2020/10/07	0	0.00	1	335.00	341.00	-1	4,665	-0.02%
2020/10/06	1	337.00	0	0.00	332.00	1	4,726	0.02%
2020/10/05	0	0.00	2	333.25	335.00	-2	4,736	-0.04%
2020/09/30	3	322.00	5	323.90	329.00	-2	4,711	-0.04%
2020/09/29	5	324.70	2	326.25	321.50	3	4,685	0.06%
2020/09/28	17	332.21	16	334.44	327.00	1	4,649	0.02%
2020/09/25	10	341.10	10	334.00	333.50	0	4,594	0.00%
2020/09/24	16	349.41	4	352.50	342.00	12	4,515	0.27%
2020/09/23	18	365.53	13	371.69	360.00	5	4,459	0.11%
2020/09/22	2	368.00	2	366.00	357.00	0	4,378	0.00%
2020/09/21	5	384.50	4.1	385.27	385.00	0.9	4,312	0.02%
2020/09/18	4.1	367.40	4	367.13	375.00	0.1	4,200	0.00%
2020/09/17	4	356.63	8	357.88	354.50	-4	4,108	-0.10%
2020/09/16	3	355.50	6	355.33	354.00	-3	4,166	-0.07%
2020/09/15	3	345.83	2	346.00	342.50	1	4,139	0.02%
2020/09/14	2	337.25	24	348.56	352.00	-22	4,083	-0.54%
2020/09/11	0	0.00	2	324.00	326.00	-2	3,975	-0.05%
2020/09/10	9	324.44	6.2	316.36	315.00	2.8	3,934	0.07%
2020/09/09	2	319.50	4	312.75	325.00	-2	3,892	-0.05%
2020/09/08	3	318.33	3.1	321.68	317.00	-0.1	3,867	0.00%
2020/09/07	3.2	314.56	11	321.73	312.00	-7.8	3,822	-0.20%
2020/09/04	12.1	321.19	12	312.88	323.50	0.1	3,791	0.00%
2020/09/03	1	312.50	1	315.50	316.00	0	3,744	0.00%
2020/09/02	2	316.50	0	0.00	314.00	2	3,715	0.05%
2020/09/01	11	321.05	12	324.50	320.00	-1	3,701	-0.03%
2020/08/31	3.1	317.96	3	315.50	316.00	0.1	3,770	0.00%
2020/08/28	4	320.00	8	313.50	324.50	-4	3,975	-0.10%
2020/08/27	5	313.20	2	321.50	308.00	3	4,101	0.07%
2020/08/26	3	322.00	3	322.50	321.50	0	4,095	0.00%
2020/08/25	4	326.13	1	329.50	329.50	3	4,121	0.07%
2020/08/24	12	334.71	3	338.17	336.00	9	4,121	0.22%
2020/08/21	4	311.50	7	313.00	326.00	-3	4,064	-0.07%
2020/08/20	14	314.25	11	313.05	296.50	3	4,046	0.07%
2020/08/19	16	323.75	13	330.19	327.50	3	3,998	0.08%
2020/08/18	14.1	338.45	1	355.00	332.00	13.1	3,930	0.33%
2020/08/17	3	373.67	1	368.50	368.50	2	3,923	0.05%
2020/08/14	6	380.67	6	379.67	396.00	0	3,926	0.00%
2020/08/13	4	390.63	5	389.50	390.00	-1	3,901	-0.03%
2020/08/12	2	401.25	1	385.50	385.50	1	3,925	0.03%
2020/08/11	10	413.55	2	419.75	392.00	8	3,918	0.20%
2020/08/10	1	438.00	1	449.50	436.50	0	3,890	0.00%
2020/08/07	2	466.50	2	457.00	442.50	0	3,908	0.00%
2020/08/06	5	469.60	5	479.80	452.50	0	3,889	0.00%
2020/08/05	2	443.00	2	444.50	451.00	0	3,848	0.00%
2020/08/04	2	437.25	3	444.50	436.50	-1	3,860	-0.03%
2020/08/03	1	448.00	2	442.00	434.00	-1	3,870	-0.03%
2020/07/31	9	445.56	9	446.06	444.50	0	3,846	0.00%
2020/07/30	17	437.21	15	440.70	436.50	2	3,767	0.05%
2020/07/29	6	384.83	7	389.86	410.50	-1	3,650	-0.03%
2020/07/28	4	381.88	3	382.83	373.50	1	3,960	0.03%
2020/07/27	1	410.00	7	406.58	409.00	-6	4,160	-0.14%
2020/07/24	2	405.50	2	398.50	405.00	0	4,314	0.00%
2020/07/23	7	421.43	2	426.00	421.50	5	4,535	0.11%
2020/07/22	6	418.83	7	420.93	426.50	-1	4,728	-0.02%
2020/07/21	15	405.70	14	415.11	409.00	1	4,850	0.02%
2020/07/20	7	379.07	10	370.65	383.00	-3	4,981	-0.06%
2020/07/17	6	396.50	3.1	400.10	372.50	2.9	5,000	0.06%
2020/07/16	8.1	397.81	9	400.00	413.50	-0.9	4,993	-0.02%
2020/07/15	12	412.54	12	407.00	394.50	0	4,923	0.00%
2020/07/14	11	488.77	7	482.43	436.50	4	4,931	0.08%
2020/07/13	5	426.80	4	437.25	485.00	1	4,890	0.02%
2020/07/07	0	0.00	1	565.00	495.00	-1	5,062	-0.02%
2020/07/03	1	496.00	1	477.00	507.00	0	5,240	0.00%
2020/07/01	0	0.00	1	415.00	420.00	-1	5,353	-0.02%
2020/06/23	3	440.33	1	450.00	453.50	2	5,529	0.04%
2020/06/22	1	383.00	3	412.50	412.50	-2	5,502	-0.04%
2020/06/15	0	0.00	1	310.00	303.00	-1	5,644	-0.02%
2020/06/10	0	0.00	1	290.00	291.00	-1	5,875	-0.02%
2020/06/09	0	0.00	2	287.50	284.00	-2	5,953	-0.03%
2020/06/08	0	0.00	1	272.00	283.00	-1	6,057	-0.02%
2020/06/05	5	277.30	12	273.25	271.50	-7	6,129	-0.11%
2020/06/04	21	286.98	11	292.41	286.50	10	6,105	0.16%
2020/06/03	12	260.38	9	269.28	273.50	3	5,949	0.05%
2020/06/02	0	0.00	3	244.00	249.00	-3	5,800	-0.05%
2020/06/01	0	0.00	2	221.25	226.50	-2	5,834	-0.03%
2020/05/29	2	208.00	1	206.00	206.00	1	5,830	0.02%
2020/05/28	6	210.00	7	207.43	215.00	-1	5,847	-0.02%
2020/05/27	6	208.08	3	206.50	205.50	3	5,907	0.05%
2020/05/26	5	213.60	4	210.00	207.00	1	5,975	0.02%
2020/05/25	2	214.75	3	210.33	214.00	-1	6,207	-0.02%
2020/05/22	5	210.00	3	214.16	207.00	2	6,265	0.03%
2020/05/21	5	209.10	7	212.57	215.00	-2	6,264	-0.03%
2020/05/20	2	220.25	4	218.63	216.50	-2	6,313	-0.03%
2020/05/19	6	223.50	3	224.33	216.00	3	6,431	0.05%
2020/05/18	3	232.17	0	0.00	223.00	3	6,386	0.05%
2020/05/15	0	238.00	0	0.00	238.00	0	6,413	0.00%
2020/05/14	0	0.00	4	223.13	226.00	-4	6,430	-0.06%
2020/05/13	2	215.25	1	212.00	219.50	1	6,444	0.02%
2020/05/12	1	214.00	0	0.00	212.00	1	6,472	0.02%
2020/05/11	2	206.00	3	204.00	207.50	-1	6,477	-0.02%
2020/05/08	3	233.50	4	235.25	197.00	-1	6,490	-0.02%
2020/05/07	0	0.00	2	208.50	218.50	-2	6,493	-0.03%
2020/05/06	1	202.00	2	202.00	199.00	-1	6,513	-0.02%
2020/05/05	8	201.25	9	192.94	194.00	-1	6,543	-0.02%
2020/05/04	17	201.68	21	201.61	195.00	-4	6,577	-0.06%
2020/04/30	7	183.93	19	185.79	195.00	-12	6,222	-0.19%
2020/04/29	31	172.31	28	171.00	177.50	3	6,001	0.05%
2020/04/28	16	166.88	13	165.92	167.50	3	5,858	0.05%
2020/04/27	16	153.13	13	155.54	159.50	3	5,622	0.05%
2020/04/24	26	138.06	43	138.88	145.00	-17	5,461	-0.31%
2020/04/23	23	131.72	13	132.38	134.00	10	5,351	0.19%
2020/04/22	23	123.15	14	123.86	129.50	9	5,160	0.17%
2020/04/21	1	117.00	3	121.00	118.00	-2	5,121	-0.04%
2020/04/20	2	123.00	1	123.00	124.00	1	5,082	0.02%
2020/04/17	1	127.50	9	124.94	126.00	-8	5,033	-0.16%
2020/04/16	6	121.34	2	120.75	121.50	4	4,954	0.08%
2020/04/15	3	118.33	1	117.50	116.00	2	4,911	0.04%
2020/04/14	1	112.00	0	0.00	114.00	1	4,824	0.02%
2020/04/13	1	102.50	4	101.50	104.00	-3	4,782	-0.06%
2020/04/09	6	99.08	0	0.00	97.50	6	4,661	0.13%
2020/04/08	4	96.73	2	100.50	101.50	2	4,632	0.04%
2020/04/06	1	92.50	0	0.00	93.00	1	4,479	0.02%
2020/04/01	0	0.00	0.1	87.80	87.80	-0.1	4,448	0.00%
2020/03/31	1	86.20	1	84.80	87.50	0	4,429	0.00%
2020/03/30	1	84.40	0	0.00	86.20	1	4,410	0.02%
2020/03/27	2.1	91.07	2	93.35	87.50	0.1	4,383	0.00%
2020/03/25	2	92.70	2	91.80	87.00	0	4,228	0.00%
2020/03/20	2	76.10	3	78.50	81.60	-1	4,129	-0.02%
2020/03/19	1	74.20	3	74.97	74.20	-2	4,055	-0.05%
2020/03/18	4	86.30	2	81.20	82.40	2	4,028	0.05%
2020/03/17	1	85.20	1	91.90	83.10	0	3,969	0.00%
2020/03/16	2	101.50	1.1	101.63	90.10	0.9	3,909	0.02%
2020/03/13	3	96.87	2	97.70	98.20	1	3,824	0.03%
2020/03/12	6	109.58	1	111.87	107.00	5	3,756	0.13%
2020/03/11	0.1	118.00	5	118.00	118.00	-4.9	3,677	-0.13%
2020/03/10	1	123.50	2	125.50	131.00	-1	3,706	-0.03%
2020/03/09	7	128.00	5	129.00	124.50	2	3,694	0.05%
2020/03/06	2	137.00	2	135.25	136.00	0	3,655	0.00%
2020/03/05	2	133.50	2	132.25	135.00	0	3,624	0.00%
2020/03/04	2	126.75	1	131.79	126.50	1	3,567	0.03%
2020/03/03	1	133.00	3	133.33	133.00	-2	3,506	-0.06%
2020/03/02	4	126.13	2	127.00	128.00	2	3,423	0.06%
2020/02/27	0	0.00	4	132.50	126.50	-4	3,322	-0.12%
2020/02/26	16	135.78	15	135.90	137.50	1	3,207	0.03%
2020/02/25	5	129.90	6	131.83	138.00	-1	2,929	-0.03%
2020/02/24	4	124.13	5	123.70	125.50	-1	2,808	-0.04%
2020/02/21	8	126.00	1	126.00	126.50	7	2,754	0.25%
2020/02/20	10	124.45	10	122.05	123.00	0	2,624	0.00%
2020/02/19	2	116.75	3	116.83	116.00	-1	2,460	-0.04%
2020/02/18	5	116.80	4	118.88	115.00	1	2,434	0.04%
2020/02/17	1	115.50	5	113.20	115.50	-4	2,364	-0.17%
2020/02/14	1	105.19	1	108.50	115.50	0	2,307	0.00%
2020/02/13	2	107.97	1	109.00	105.50	1	2,239	0.05%
2020/02/12	1	103.00	2	102.75	104.00	-1	2,185	-0.05%
2020/02/11	9	102.33	9	103.61	103.00	0	2,146	0.00%
2020/02/10	1	100.50	2	101.25	100.50	-1	2,069	-0.05%
2020/02/07	7	114.64	3	114.50	111.50	4	1,983	0.20%
2020/02/06	9	122.11	8	121.75	123.50	1	1,907	0.05%
2020/02/05	17	118.68	16	118.69	118.50	1	1,842	0.05%
2020/02/04	1	114.00	2	111.25	111.50	-1	1,758	-0.06%
2020/01/30	1	110.00	0	0.00	110.00	1	1,596	0.06%
2020/01/20	0	0.00	1	120.50	122.00	-1	1,545	-0.06%
2020/01/17	3	117.17	0	0.00	118.50	3	1,446	0.21%
2020/01/16	0	0.00	1	108.00	108.00	-1	1,328	-0.08%
2020/01/15	4	98.98	0	0.00	98.50	4	1,270	0.31%
2020/01/14	1	92.80	1	95.27	98.70	0	1,158	0.00%
2020/01/10	1	88.90	1	88.90	89.00	0	1,090	0.00%
2019/12/31	0	0.00	1	87.10	87.10	-1	865	-0.12%
2019/12/27	1	86.80	1	88.70	86.70	0	837	0.00%
2019/12/26	1	87.50	2	86.00	87.00	-1	807	-0.12%
2019/12/24	4	85.00	4	82.28	87.90	0	770	0.00%
2019/12/23	4	82.15	4	83.08	82.00	0	747	0.00%
2019/12/20	3	81.53	5	82.98	83.70	-2	729	-0.27%
2019/12/19	0	0.00	7	89.90	88.70	-7	686	-1.02%
2019/12/18	9	91.32	2	88.80	89.90	7	684	1.02%
2019/12/17	0	0.00	10	91.21	91.50	-10	665	-1.50%
2019/12/16	1	85.00	0	0.00	84.80	1	633	0.16%
2019/12/13	2	86.00	0	0.00	82.90	2	617	0.32%
2019/12/12	3	83.67	3	82.30	85.40	0	602	0.00%
2019/12/11	6	82.68	0	0.00	84.40	6	577	1.04%
2019/12/10	1	79.40	1	80.20	79.40	0	545	0.00%
2019/12/09	0	0.00	2	80.50	80.20	-2	527	-0.38%
2019/12/06	4	80.28	0	0.00	79.50	4	504	0.79%
2019/12/05	0	0.00	2	71.95	75.10	-2	469	-0.43%
2019/12/04	4	68.33	5	68.48	68.30	-1	351	-0.28%
2019/12/03	3	63.23	1	63.70	64.20	2	263	0.76%
2019/12/02	5	55.28	3	55.47	58.40	2	206	0.97%
2019/11/29	2	51.50	2	53.05	53.10	0	164	0.00%
2019/11/05	0	0.00	2	46.60	46.40	-2	156	-1.28%
2019/09/27	2	45.90	0	0.00	45.50	2	131	1.52%
2019/09/25	0	0.00	1	45.80	45.50	-1	129	-0.77%
2019/09/24	6	48.22	10	47.58	47.00	-4	125	-3.18%
2019/09/23	0	0.00	7	45.56	46.40	-7	98	-7.14%
2019/09/05	0	0.00	2	40.45	40.60	-2	96	-2.07%
2019/09/03	4	41.14	0	0.00	40.10	4	95	4.20%
2019/08/21	4	42.88	0	0.00	42.25	4	87	4.57%
2019/08/19	0	0.00	0.1	42.50	42.50	-0.1	75	-0.13%
2019/08/14	1	39.00	0	0.00	39.05	1	72	1.37%
2019/07/31	1	40.10	0	0.00	40.15	1	136	0.73%
2019/07/17	0	0.00	1	40.10	40.45	-1	151	-0.66%
2019/07/11	0	0.00	2	40.20	40.00	-2	159	-1.25%
2019/05/16	1	36.45	0	0.00	36.40	1	185	0.54%
2019/05/15	0	0.00	4	34.53	34.80	-4	193	-2.07%
2019/05/06	1	41.30	0	0.00	41.35	1	174	0.57%
2019/04/30	1	41.95	0	0.00	41.95	1	194	0.51%
2019/04/29	1	42.50	0	0.00	42.30	1	214	0.47%
2019/04/26	2	43.80	0	0.00	43.85	2	258	0.77%
2019/04/24	0	0.00	2	44.55	44.20	-2	275	-0.73%
2019/04/15	2	43.80	0	0.00	44.00	2	274	0.73%
2019/04/10	2	44.45	0	0.00	44.45	2	272	0.73%
2019/04/09	0	0.00	2	45.00	44.75	-2	270	-0.74%
2019/03/20	2	44.10	0	0.00	44.30	2	270	0.74%
2019/03/13	1	45.60	0	0.00	45.00	1	267	0.37%
2019/02/20	0	0.00	1	48.65	48.70	-1	285	-0.35%
2019/02/15	1	47.80	2	49.00	47.50	-1	282	-0.35%
2019/02/13	2	50.80	2	51.40	51.00	0	268	0.00%
2019/01/22	3	51.20	1	52.20	50.60	2	257	0.78%
2019/01/21	2	50.30	0	0.00	52.20	2	247	0.81%
2018/12/04	0	0.00	3	51.20	51.70	-3	273	-1.10%
2018/11/30	3	49.68	0	0.00	49.85	3	273	1.09%
2018/11/23	0	0.00	2	45.10	44.90	-2	270	-0.74%
2018/11/09	2	44.38	0	0.00	44.80	2	305	0.66%
2018/10/17	0	0.00	2	43.58	43.50	-2	257	-0.78%
2018/10/16	2	45.35	0	0.00	44.90	2	252	0.79%
2018/10/02	0	0.00	1	56.20	55.30	-1	201	-0.50%
2018/09/28	1	55.10	2	54.10	54.00	-1	201	-0.50%
2018/09/26	1	58.50	0	0.00	58.00	1	200	0.50%
2018/09/11	0	0.00	1	58.50	59.80	-1	190	-0.52%
2018/08/31	0	0.00	1	68.80	69.00	-1	187	-0.53%
2018/08/30	2	68.70	0	0.00	68.80	2	190	1.05%
2018/08/29	1	67.40	0	0.00	67.70	1	189	0.53%
2018/08/24	0	0.00	3	68.70	68.10	-3	203	-1.48%
2018/08/22	0	0.00	1	69.40	69.20	-1	215	-0.46%
2018/08/21	1	65.40	2	67.60	67.60	-1	222	-0.45%
2018/08/20	2	66.40	1	65.70	65.40	1	220	0.45%
2018/08/17	1	69.80	0	0.00	68.00	1	212	0.47%
2018/07/23	0	0.00	1	85.80	85.00	-1	340	-0.29%
2018/07/20	0	0.00	2	85.20	85.20	-2	351	-0.57%
2018/07/16	2	84.50	1	84.30	84.60	1	385	0.26%
2018/07/05	0	0.00	2	81.70	82.00	-2	495	-0.40%
2018/06/20	0	0.00	1	86.60	88.20	-1	721	-0.14%
2018/06/13	1	89.20	0	0.00	89.50	1	1,005	0.10%
2018/06/07	0	0.00	1	90.10	89.10	-1	1,190	-0.08%
2018/06/05	0	0.00	1	88.50	88.00	-1	1,314	-0.08%
2018/06/04	1	90.30	0	0.00	89.20	1	1,349	0.07%
2018/05/25	2	90.30	0	0.00	89.90	2	1,485	0.13%
2018/05/24	0	0.00	1	90.70	90.30	-1	1,517	-0.07%
2018/05/10	1	79.70	1	81.70	84.90	0	1,534	0.00%
2018/05/09	1	77.80	1	78.50	77.30	0	1,576	0.00%
2018/05/08	2	80.30	1	80.20	80.10	1	1,567	0.06%
2018/05/04	0	0.00	2	79.80	80.30	-2	1,563	-0.13%
2018/05/03	1	80.00	0	0.00	79.60	1	1,563	0.06%
2018/04/26	0	0.00	1	79.40	79.00	-1	1,562	-0.06%
2018/04/18	1	88.00	1	88.90	87.70	0	1,528	0.00%
2018/04/17	1	85.20	1	85.60	90.00	0	1,518	0.00%
2018/04/16	2	88.00	0	0.00	88.00	2	1,494	0.13%
2018/04/11	4	91.90	0	0.00	93.10	4	1,512	0.26%
2018/04/09	1	98.70	0	0.00	98.00	1	1,507	0.07%
2018/04/03	0	0.00	1	101.50	102.50	-1	1,503	-0.07%
2018/03/29	1	104.50	0	0.00	106.00	1	1,547	0.06%
2018/03/28	0	0.00	1	102.50	103.00	-1	1,571	-0.06%
2018/03/27	1	101.50	0	0.00	102.00	1	1,577	0.06%
2018/03/23	1	101.50	0	0.00	97.80	1	1,592	0.06%
2018/03/22	1	118.00	53	105.13	105.00	-52	1,547	-3.36%
2018/03/21	22	118.45	4	119.25	116.50	18	1,499	1.20%
2018/03/20	32	119.06	1	117.50	117.00	31	1,455	2.13%
2018/03/19	4	120.00	19	116.39	118.00	-15	1,420	-1.06%
2018/03/16	13	113.38	5	106.50	117.50	8	1,322	0.60%
2018/03/15	10	108.50	0	0.00	107.00	10	1,255	0.80%
2018/03/14	0	0.00	1	103.50	102.00	-1	1,223	-0.08%
2018/03/13	0	0.00	1	107.50	103.00	-1	1,229	-0.08%
2018/03/12	0	0.00	1	101.50	101.50	-1	1,192	-0.08%
2018/03/09	2	103.75	1	103.00	101.50	1	1,174	0.09%
2018/03/08	1	106.00	0	0.00	108.50	1	1,083	0.09%
2018/03/07	1	99.20	0	0.00	99.00	1	1,046	0.10%
2018/03/06	1	93.90	0	0.00	101.50	1	995	0.10%
2018/03/05	0	0.00	1	95.20	92.50	-1	923	-0.11%
2018/02/05	0	0.00	3	89.00	90.40	-3	825	-0.36%
2018/02/01	0	0.00	3	93.67	97.00	-3	796	-0.38%
2018/01/25	0	0.00	2	91.05	89.50	-2	733	-0.27%
2018/01/23	0	0.00	2	89.00	90.00	-2	734	-0.27%
2018/01/22	0	0.00	4	88.45	88.50	-4	731	-0.55%
2018/01/19	1	89.20	3	88.77	87.50	-2	733	-0.27%
2018/01/08	5	88.80	1	87.50	91.50	4	754	0.53%
2018/01/05	2	94.00	0	0.00	93.80	2	724	0.28%
2018/01/04	5	95.46	0	0.00	96.10	5	713	0.70%