愛普* (6531)-群益金鼎-基隆券商分點個股進出

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
311.0
漲跌
▼4.5
漲幅
-1.43%
成交量
1,512張
產業
上市半導體類股
610人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－群益金鼎-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/12/11	11	317.41	1	313.00	311.00	10	1,561	0.64%
2024/12/06	0	0.00	2	318.75	317.50	-2	1,611	-0.12%
2024/12/05	1	313.00	0	0.00	318.50	1	1,667	0.06%
2024/12/04	0	0.00	1	311.50	311.50	-1	1,680	-0.06%
2024/12/02	0	304.50	0	0.00	303.50	0	1,797	0.00%
2024/11/28	1.5	294.67	0	0.00	295.00	1.5	1,858	0.08%
2024/11/27	1	301.00	0	0.00	300.50	1	1,906	0.05%
2024/11/25	0	0.00	1	311.00	312.50	-1	2,007	-0.05%
2024/11/22	1	310.00	0	0.00	308.00	1	2,014	0.05%
2024/11/21	0	0.00	2	311.75	308.50	-2	2,016	-0.10%
2024/11/20	0.5	303.00	0	0.00	302.50	0.5	2,010	0.02%
2024/11/18	1	294.00	1	295.00	294.00	0	2,032	0.00%
2024/11/14	3	303.00	0	0.00	300.00	3	2,037	0.15%
2024/11/12	0.1	313.00	0	0.00	309.00	0.1	2,070	0.00%
2024/11/11	2	314.25	1	311.50	316.50	1	2,078	0.05%
2024/11/08	0	0.00	1.1	313.68	313.00	-1.1	2,094	-0.05%
2024/11/06	1.1	314.02	0	0.00	317.50	1.1	2,157	0.05%
2024/11/05	0	311.50	1	313.50	309.50	-1	2,177	-0.05%
2024/11/04	0	306.50	0	0.00	306.50	0	2,279	0.00%
2024/11/01	0	0.00	12	295.71	305.00	-12	2,289	-0.52%
2024/10/29	2	300.00	2	302.50	302.50	0	2,302	0.00%
2024/10/28	2	313.50	4	311.50	309.00	-2	2,302	-0.09%
2024/10/24	1	318.00	0	0.00	316.50	1	2,367	0.04%
2024/10/23	0	0.00	1	318.00	317.00	-1	2,360	-0.04%
2024/10/22	1	315.00	1	314.50	319.00	0	2,394	0.00%
2024/10/21	0	0.00	4	316.75	319.50	-4	2,439	-0.16%
2024/10/18	3	303.33	0.2	301.50	300.00	2.8	2,421	0.12%
2024/10/16	0	0.00	1	308.50	309.00	-1	2,471	-0.04%
2024/10/15	0.2	308.50	10	311.50	308.50	-9.8	2,546	-0.38%
2024/10/11	0	0.00	2	301.50	302.50	-2	2,567	-0.08%
2024/10/09	1	297.00	0.2	298.50	297.00	0.8	2,596	0.03%
2024/10/07	0.2	306.50	1	306.00	306.00	-0.8	2,702	-0.03%
2024/10/01	2	301.50	0	0.00	299.50	2	2,822	0.07%
2024/09/30	0.1	303.50	0	0.00	303.50	0.1	2,944	0.00%
2024/09/26	3	308.50	3	304.50	303.00	0	2,969	0.00%
2024/09/23	1	297.00	1	293.50	293.00	0	2,936	0.00%
2024/09/20	0	292.50	0	0.00	288.50	0	2,980	0.00%
2024/09/19	1	293.00	0	0.00	292.00	1	3,037	0.03%
2024/09/18	1	293.50	0	0.00	282.00	1	3,047	0.03%
2024/09/16	0	0.00	1	291.50	291.50	-1	3,061	-0.03%
2024/09/13	4	301.63	3	299.83	299.50	1	3,172	0.03%
2024/09/12	5	305.10	2	304.00	301.50	3	3,292	0.09%
2024/09/10	2	309.50	1	300.00	300.00	1	3,288	0.03%
2024/09/09	2	309.00	1.3	310.24	308.50	0.7	3,299	0.02%
2024/09/06	5.3	310.95	13.1	305.92	312.50	-7.8	3,275	-0.24%
2024/09/05	3	290.67	2	297.00	289.50	1	3,206	0.03%
2024/09/04	3	299.34	2	294.00	299.50	1	3,183	0.03%
2024/09/03	3	321.68	18.1	325.63	319.50	-15.1	3,156	-0.48%
2024/09/02	19.1	318.64	1	329.00	316.00	18.1	3,136	0.58%
2024/08/30	3	324.17	12	324.17	323.50	-9	3,144	-0.29%
2024/08/29	13	323.23	12	326.00	323.50	1	3,202	0.03%
2024/08/28	11	321.27	4	315.38	326.00	7	3,165	0.22%
2024/08/27	1	307.50	0	0.00	306.50	1	3,118	0.03%
2024/08/26	0	0.00	0.2	311.47	308.50	-0.2	3,125	0.00%
2024/08/21	2	302.25	2	306.50	305.00	0	3,187	0.00%
2024/08/20	1	302.00	0	307.00	301.50	1	3,180	0.03%
2024/08/16	0	0.00	0	302.50	300.50	0	3,185	0.00%
2024/08/14	0	0.00	9	296.22	298.50	-9	3,181	-0.28%
2024/08/09	5	285.00	0	0.00	285.00	5	3,153	0.16%
2024/08/08	3	288.50	2	288.50	289.00	1	3,129	0.03%
2024/08/07	0	0.00	5	275.20	288.00	-5	3,098	-0.16%
2024/08/06	4	262.25	1	258.50	262.00	3	3,115	0.10%
2024/08/05	0.1	277.25	0	0.00	277.00	0.1	3,054	0.00%
2024/08/02	2	312.25	0.3	317.50	307.50	1.7	3,059	0.06%
2024/08/01	0	0.00	1	329.00	326.50	-1	3,084	-0.03%
2024/07/31	1	320.00	0	0.00	319.00	1	3,108	0.03%
2024/07/29	0.1	313.50	0.2	314.00	308.00	-0.2	3,078	0.00%
2024/07/26	1	327.00	1	327.50	335.00	0	3,019	0.00%
2024/07/23	5	340.70	9	345.67	340.50	-4	3,013	-0.13%
2024/07/22	10.3	347.29	3	350.50	341.50	7.3	3,008	0.24%
2024/07/19	9	373.67	9	369.06	365.00	0	2,959	0.00%
2024/07/18	7.1	375.52	3	382.83	370.50	4.1	2,944	0.14%
2024/07/17	1.1	383.59	5	387.80	385.00	-3.9	2,919	-0.13%
2024/07/16	5	385.40	7	392.71	385.00	-2	2,939	-0.07%
2024/07/15	6	373.00	6	378.17	376.00	0	2,918	0.00%
2024/07/11	6.1	388.59	2	395.50	382.50	4.1	2,903	0.14%
2024/07/10	9	391.78	2	391.75	390.50	7	2,928	0.24%
2024/07/09	4	386.38	6	384.75	398.00	-2	2,888	-0.07%
2024/07/08	4	383.38	0	0.00	380.00	4	2,847	0.14%
2024/07/05	8.1	400.73	8	399.63	394.50	0.1	2,814	0.00%
2024/07/04	13	405.88	0	0.00	402.00	13	2,747	0.47%
2024/07/03	1	385.50	21	389.67	388.50	-20	2,640	-0.76%
2024/07/02	7	381.21	5	385.80	381.00	2	2,630	0.08%
2024/07/01	15	384.70	0	0.00	383.00	15	2,626	0.57%
2024/06/28	0	0.00	4	386.75	386.50	-4	2,649	-0.15%
2024/06/27	0	0.00	10	388.50	381.50	-10	2,652	-0.38%
2024/06/26	11.2	387.23	4.3	388.03	385.00	7	2,660	0.26%
2024/06/25	4.3	381.53	3	379.33	391.50	1.3	2,620	0.05%
2024/06/24	1	387.00	1	381.00	383.50	0	2,560	0.00%
2024/06/21	11	385.91	0	0.00	386.00	11	2,552	0.43%
2024/06/20	7	390.14	3	389.83	385.50	4	2,526	0.16%
2024/06/19	2	363.25	8.2	368.25	382.50	-6.2	2,408	-0.26%
2024/06/18	0	0.00	0	358.50	358.50	0	2,294	0.00%
2024/06/17	1.1	355.23	0	0.00	354.50	1.1	2,312	0.05%
2024/06/13	2	344.75	9	349.00	351.50	-7	2,331	-0.30%
2024/06/12	5.1	345.70	4	348.75	343.50	1.1	2,352	0.05%
2024/06/11	6	346.75	1	343.50	344.50	5	2,435	0.21%
2024/06/07	0	0.00	6	353.58	355.00	-6	2,512	-0.24%
2024/06/06	6	354.33	0	0.00	346.00	6	2,530	0.24%
2024/06/05	5	361.50	0	0.00	361.50	5	2,511	0.20%
2024/06/04	3	364.83	28	368.39	366.00	-25	2,541	-0.98%
2024/06/03	11	352.77	13	355.27	356.50	-2	2,526	-0.08%
2024/05/31	7	355.93	2	356.50	345.00	5	2,684	0.19%
2024/05/30	4	356.25	4	358.88	359.00	0	2,728	0.00%
2024/05/29	1	362.50	1	366.00	358.00	0	2,854	0.00%
2024/05/28	5	352.70	11	357.64	363.00	-6	2,975	-0.20%
2024/05/27	7	349.64	7	351.36	349.00	0	3,004	0.00%
2024/05/24	2	341.50	1	339.00	338.00	1	3,066	0.03%
2024/05/22	2	349.50	6	346.67	346.50	-4	3,160	-0.13%
2024/05/21	16	351.53	0	0.00	344.50	16	3,274	0.49%
2024/05/15	3	358.50	2	356.75	351.00	1	3,443	0.03%
2024/05/14	4	354.38	4	355.00	354.00	0	3,520	0.00%
2024/05/10	1	344.50	0	0.00	342.50	1	3,599	0.03%
2024/05/07	17	376.38	0	0.00	366.50	17	3,619	0.47%
2024/05/02	1	374.00	0	0.00	373.50	1	3,706	0.03%
2024/04/26	2	372.25	6	366.25	371.00	-4	3,896	-0.10%
2024/04/25	3	356.84	1	360.50	354.00	2	3,937	0.05%
2024/04/24	1	359.50	1	361.00	365.50	0	4,013	0.00%
2024/04/18	1	377.50	1	383.50	383.00	0	4,479	0.00%
2024/04/16	2	379.25	5	385.70	384.00	-3	4,578	-0.07%
2024/04/15	0	380.50	0	0.00	376.50	0	4,570	0.00%
2024/04/12	1	389.50	0	0.00	388.00	1	4,622	0.02%
2024/04/09	1	394.50	2	406.00	395.00	-1	4,875	-0.02%
2024/04/08	2	402.50	0	0.00	402.00	2	4,896	0.04%
2024/04/03	1	404.00	2	411.00	412.00	-1	4,898	-0.02%
2024/04/02	0	0.00	5	414.00	408.00	-5	4,923	-0.10%
2024/04/01	1	410.50	0	0.00	408.00	1	4,955	0.02%
2024/03/26	1	398.00	1	402.00	394.00	0	5,043	0.00%
2024/03/25	1	413.50	0	0.00	405.00	1	5,038	0.02%
2024/03/22	3	412.00	0	0.00	405.00	3	5,059	0.06%
2024/03/21	2	405.50	0	0.00	405.50	2	5,066	0.04%
2024/03/19	1	402.50	1	403.00	402.50	0	5,223	0.00%
2024/03/15	0	0.00	1	406.00	406.00	-1	5,327	-0.02%
2024/03/14	1	416.50	15	410.43	404.50	-14	5,365	-0.26%
2024/03/13	0	411.50	0	0.00	405.00	0	5,337	0.00%
2024/03/12	2	431.50	0	0.00	431.50	2	5,314	0.04%
2024/03/11	0	0.00	2	441.75	443.00	-2	5,379	-0.04%
2024/03/08	2	429.75	0	0.00	431.00	2	5,373	0.04%
2024/03/07	5.1	440.22	6	445.68	435.00	-1	5,403	-0.02%
2024/03/06	14.2	465.48	5	459.60	450.00	9.2	5,385	0.17%
2024/03/05	3	483.17	3	487.67	490.00	0	5,289	0.00%
2024/03/04	15	486.30	14	493.82	491.50	1	5,354	0.02%
2024/03/01	3	476.83	4	479.00	477.50	-1	5,262	-0.02%
2024/02/29	19	445.76	10	447.40	455.00	9	5,158	0.17%
2024/02/26	0	0.00	3	439.50	436.50	-3	5,085	-0.06%
2024/02/23	0	0.00	1.2	442.79	439.50	-1.2	5,116	-0.02%
2024/02/22	3	452.84	0.1	457.58	450.00	3	5,122	0.06%
2024/02/21	4	466.75	0	0.00	464.00	4	5,064	0.08%
2024/02/20	0	0.00	4	473.13	470.50	-4	5,206	-0.08%
2024/02/19	1	468.05	1	475.00	470.00	0	5,224	0.00%
2024/02/16	7	481.21	1	480.50	480.00	6	5,375	0.11%
2024/02/15	3	484.33	2	480.25	483.50	1	5,427	0.02%
2024/02/05	2	501.75	1.1	505.95	497.00	1	5,456	0.02%
2024/02/02	3	526.00	4	526.00	518.00	-1	5,458	-0.02%
2024/02/01	4	520.75	2	518.00	517.00	2	5,464	0.04%
2024/01/31	1.1	526.00	11	526.45	523.00	-10	5,549	-0.18%
2024/01/30	1	517.00	4	524.00	523.00	-3	5,604	-0.05%
2024/01/29	4	497.50	3	509.00	519.00	1	5,712	0.02%
2024/01/26	2	494.50	1	497.50	490.50	1	5,994	0.02%
2024/01/25	1	495.00	0	497.00	494.00	1	6,221	0.02%
2024/01/24	5	502.20	0.1	501.00	498.00	5	6,216	0.08%
2024/01/23	12	522.50	3	527.67	520.00	9	6,214	0.14%
2024/01/22	2	527.50	10	534.20	526.00	-8	6,250	-0.13%
2024/01/19	4	524.00	11	528.00	519.00	-7	6,245	-0.11%
2024/01/18	14	522.50	3.1	538.30	516.00	10.9	6,244	0.18%
2024/01/17	12	534.50	5	533.43	534.00	7	6,280	0.11%
2024/01/16	8	535.91	8	542.26	544.00	0	6,243	0.00%
2024/01/15	2	527.50	3	535.33	539.00	-1	6,189	-0.02%
2024/01/12	7	512.57	8	520.88	514.00	-1	6,097	-0.02%
2024/01/11	2	494.50	2	498.25	497.50	0	5,954	0.00%
2024/01/10	1.2	483.76	1	487.00	489.00	0.2	5,980	0.00%
2024/01/09	2	485.00	3	489.50	485.00	-1	6,081	-0.02%
2024/01/08	4	492.88	20.1	490.02	484.50	-16.1	6,191	-0.26%
2024/01/05	24	468.85	8	492.13	498.00	16	6,207	0.26%
2024/01/04	1	465.50	2	466.75	467.00	-1	6,150	-0.02%
2024/01/03	0	0.00	18	468.78	472.00	-18	6,226	-0.29%
2024/01/02	17	464.56	0	0.00	459.50	17	6,177	0.28%
2023/12/29	2	467.00	13	470.65	469.00	-11	6,217	-0.18%
2023/12/28	11	465.95	0	0.00	465.50	11	6,290	0.17%
2023/12/27	3	466.33	25	470.26	472.00	-22	6,397	-0.34%
2023/12/26	5	459.80	11.2	462.18	462.00	-6.2	6,452	-0.10%
2023/12/25	25	462.88	1	463.00	456.50	24	6,524	0.37%
2023/12/22	0	0.00	11	456.41	457.50	-11	6,603	-0.17%
2023/12/21	0	0.00	1	443.50	444.00	-1	6,757	-0.01%
2023/12/20	2	443.00	2	445.25	439.00	0	6,967	0.00%
2023/12/19	10.1	441.98	0	0.00	439.00	10.1	7,147	0.14%
2023/12/15	5	459.10	18	468.83	452.50	-13	7,559	-0.17%
2023/12/14	20	459.93	24	460.13	460.50	-4	7,734	-0.05%
2023/12/13	16	440.47	16	445.59	446.00	0	7,865	0.00%
2023/12/12	6	443.25	8	444.13	443.50	-2	8,084	-0.02%
2023/12/11	5	433.30	0	0.00	430.00	5	8,065	0.06%
2023/12/08	4	442.38	27	444.13	440.50	-23	8,053	-0.29%
2023/12/07	24	438.44	3	438.17	436.00	21	8,039	0.26%
2023/12/06	7.1	447.04	9	452.06	436.50	-1.9	8,040	-0.02%
2023/12/05	12	451.63	1	455.50	452.00	11	8,017	0.14%
2023/12/04	3	464.00	16	476.31	460.00	-13	8,050	-0.16%
2023/12/01	15	469.47	0	0.00	469.00	15	8,097	0.19%
2023/11/30	7	468.57	2	468.50	468.00	5	8,371	0.06%
2023/11/29	1.1	468.47	29	451.55	471.00	-27.9	8,353	-0.33%
2023/11/28	27	435.76	5	447.50	444.50	22	8,260	0.27%
2023/11/27	1	433.50	0	0.00	430.50	1	8,247	0.01%
2023/11/22	1	455.50	27	453.26	452.50	-26	8,260	-0.31%
2023/11/21	30	454.68	3	455.50	447.50	27	8,236	0.33%
2023/11/20	1	449.50	0	0.00	449.50	1	8,221	0.01%
2023/11/17	10	444.25	18	443.92	456.00	-8	8,215	-0.10%
2023/11/16	13	436.62	11	442.45	435.00	2	8,146	0.02%
2023/11/15	19	446.55	8	449.13	444.00	11	8,111	0.14%
2023/11/14	0	0.00	1	433.00	432.50	-1	7,988	-0.01%
2023/11/13	2	417.50	6	418.75	422.00	-4	7,990	-0.05%
2023/11/10	1	407.00	0	0.00	409.50	1	7,913	0.01%
2023/11/09	2	410.25	1	412.95	410.00	1	7,901	0.01%
2023/11/08	9	413.78	2	418.25	411.00	7	7,892	0.09%
2023/11/07	4	416.63	16	417.13	420.00	-12	7,807	-0.15%
2023/11/06	13	412.35	4	413.88	416.00	9	7,822	0.12%
2023/11/03	9	399.44	8	403.87	410.00	1	7,733	0.01%
2023/11/02	1	382.50	23.3	389.46	397.50	-22.3	7,425	-0.30%
2023/10/31	3.1	371.30	5.1	367.75	357.00	-2	7,338	-0.03%
2023/10/30	1	363.50	2	375.25	375.50	-1	7,436	-0.01%
2023/10/27	4	368.00	1	360.50	361.50	3	7,542	0.04%
2023/10/26	8	370.94	3.1	372.66	368.00	4.9	7,878	0.06%
2023/10/25	41	379.07	31	386.11	382.50	10	8,188	0.12%
2023/10/24	0.1	364.00	0	0.00	368.50	0.1	8,301	0.00%
2023/10/23	2	371.00	1.2	375.83	366.00	0.8	8,311	0.01%
2023/10/20	3.3	363.69	0	0.00	377.50	3.3	8,316	0.04%
2023/10/19	1	370.00	0	0.00	374.50	1	8,260	0.01%
2023/10/18	3.1	375.65	2	372.75	370.00	1.1	8,229	0.01%
2023/10/17	2	381.00	5	384.10	383.00	-3	8,177	-0.04%
2023/10/16	15	381.63	1.1	375.20	372.50	13.9	8,093	0.17%
2023/10/13	2	388.50	12	388.08	390.00	-10	7,975	-0.13%
2023/10/12	1	378.00	73	382.45	389.50	-72	7,929	-0.91%
2023/10/11	3	376.67	0	0.00	372.00	3	7,905	0.04%
2023/10/06	0	0.00	0.1	381.50	379.00	-0.1	7,881	0.00%
2023/10/05	2	384.75	1	383.50	383.50	1	7,902	0.01%
2023/10/04	1	382.00	0	0.00	386.00	1	7,885	0.01%
2023/10/03	2	387.50	2.6	387.46	387.50	-0.6	7,826	-0.01%
2023/10/02	2.4	396.31	3	395.67	396.00	-0.6	7,716	-0.01%
2023/09/28	5	390.20	17	387.79	383.00	-12	7,663	-0.16%
2023/09/27	1	391.35	1.1	387.11	392.00	-0.1	7,630	0.00%
2023/09/26	28.1	394.74	14.5	392.22	385.50	13.7	7,582	0.18%
2023/09/25	10.5	392.13	6.4	393.24	395.50	4.1	7,406	0.06%
2023/09/22	8.5	377.36	7	379.36	386.00	1.5	7,204	0.02%
2023/09/21	4.1	378.02	4.2	378.17	382.00	-0.1	7,053	0.00%
2023/09/20	2.3	370.22	4	366.63	373.50	-1.7	6,807	-0.02%
2023/09/19	12	368.63	12.4	361.52	360.50	-0.4	6,628	-0.01%
2023/09/18	5.2	371.19	7.3	371.73	371.50	-2.1	6,398	-0.03%
2023/09/15	4.5	360.43	4.1	359.88	363.00	0.4	6,188	0.01%
2023/09/14	2	343.50	4	337.88	348.00	-2	5,976	-0.03%
2023/09/13	2	333.25	1	331.50	331.50	1	5,888	0.02%
2023/09/11	1	341.00	0	0.00	325.50	1	5,939	0.02%
2023/09/07	0	0.00	2.3	351.93	350.00	-2.3	5,965	-0.04%
2023/09/06	0.1	358.00	4	352.50	351.50	-4	5,970	-0.07%
2023/09/05	15.3	361.08	12	355.63	354.00	3.3	5,888	0.06%
2023/09/01	1	330.00	2	334.50	321.00	-1	5,696	-0.02%
2023/08/31	4	329.00	3	330.33	328.00	1	5,764	0.02%
2023/08/30	3	329.50	1	330.50	330.50	2	5,788	0.03%
2023/08/28	0	0.00	1	321.00	321.00	-1	6,021	-0.02%
2023/08/24	2	333.25	2	330.00	328.50	0	6,525	0.00%
2023/08/23	2	324.25	1	329.00	332.00	1	6,597	0.02%
2023/08/22	3.1	334.00	7	334.14	329.00	-3.9	6,661	-0.06%
2023/08/21	2	321.75	2	316.50	322.00	0	6,737	0.00%
2023/08/18	3	325.17	2	316.50	315.50	1	6,747	0.01%
2023/08/17	8	328.94	6	328.25	334.00	2	6,739	0.03%
2023/08/14	1	314.50	1	319.50	314.50	0	6,979	0.00%
2023/08/11	5	327.20	6	328.17	325.50	-1	6,961	-0.01%
2023/08/10	1.1	345.43	2	328.49	327.00	-0.9	6,969	-0.01%
2023/08/09	2	354.49	2	352.25	345.00	0	6,893	0.00%
2023/08/08	3	354.33	3.2	349.57	351.00	-0.2	6,853	0.00%
2023/08/07	6.2	353.79	6	355.75	356.00	0.2	6,835	0.00%
2023/08/04	5	347.70	5	346.70	343.00	0	6,781	0.00%
2023/08/02	8	370.91	5	359.10	348.00	3	6,690	0.05%
2023/08/01	10	380.60	10	384.40	386.50	0	6,568	0.00%
2023/07/31	16.1	391.61	15.1	392.79	381.50	1	6,503	0.01%
2023/07/28	14.1	365.27	15	367.50	379.50	-0.9	6,140	-0.01%
2023/07/27	3	330.17	2.1	341.67	345.00	0.9	5,791	0.02%
2023/07/26	1	314.00	2	314.50	314.00	-1	5,613	-0.02%
2023/07/25	4	309.25	7	310.29	310.50	-3	5,615	-0.05%
2023/07/24	0	0.00	1	300.50	300.00	-1	5,623	-0.02%
2023/07/21	1	296.00	2	306.50	307.50	-1	5,689	-0.02%
2023/07/20	0	0.00	1	314.00	305.50	-1	5,775	-0.02%
2023/07/19	0	0.00	3	318.67	316.50	-3	5,780	-0.05%
2023/07/18	1	321.00	0	0.00	308.50	1	5,807	0.02%
2023/07/17	1	311.50	4	315.25	316.50	-3	5,838	-0.05%
2023/07/14	6	317.67	4	315.63	315.00	2	5,845	0.03%
2023/07/13	2	322.25	10	324.75	324.50	-8	5,826	-0.14%
2023/07/12	9	320.00	5.1	315.02	316.00	3.9	5,775	0.07%
2023/07/11	8.1	323.00	2	327.22	320.50	6.1	5,785	0.11%
2023/07/10	2	320.00	3	316.50	321.00	-1	5,805	-0.02%
2023/07/06	5	322.30	2	319.75	315.00	3	5,865	0.05%
2023/07/05	1	314.50	1	316.50	323.50	0	5,874	0.00%
2023/07/04	2	304.50	2.4	311.44	316.00	-0.4	5,886	-0.01%
2023/07/03	2	305.00	2	303.75	301.00	0	5,901	0.00%
2023/06/30	2	300.00	3	301.33	304.00	-1	5,996	-0.02%
2023/06/29	2.3	298.97	4	297.38	300.00	-1.7	6,035	-0.03%
2023/06/28	3	290.50	0	0.00	291.00	3	6,079	0.05%
2023/06/27	2	295.25	3	294.17	292.50	-1	6,179	-0.02%
2023/06/26	2	303.00	3	300.33	296.50	-1	6,191	-0.02%
2023/06/21	3	317.00	2	312.75	311.50	1	6,270	0.02%
2023/06/20	3	332.33	3	331.83	322.50	0	6,406	0.00%
2023/06/19	0	0.00	11	333.32	332.50	-11	6,509	-0.17%
2023/06/16	3	333.33	8	333.81	331.50	-5	6,804	-0.07%
2023/06/15	7	340.43	10	343.20	337.50	-3	7,098	-0.04%
2023/06/14	4	330.38	11	330.68	332.00	-7	7,290	-0.10%
2023/06/13	10	338.60	6	339.17	337.00	4	7,439	0.05%
2023/06/12	1	334.50	8	333.56	333.00	-7	7,583	-0.09%
2023/06/09	3	327.83	2	330.00	325.50	1	7,642	0.01%
2023/06/08	4	330.00	4.3	327.21	323.50	-0.3	7,780	0.00%
2023/06/07	5	340.70	6	343.67	339.00	-1	7,849	-0.01%
2023/06/06	10	335.30	13	336.12	337.00	-3	8,050	-0.04%
2023/06/05	15	333.87	8	334.31	328.50	7	8,003	0.09%
2023/06/02	26	341.50	3.1	345.69	336.00	22.9	8,006	0.29%
2023/06/01	11.1	342.01	11	343.95	348.50	0.1	7,925	0.00%
2023/05/31	10.1	346.96	9.3	352.43	340.00	0.9	8,057	0.01%
2023/05/30	7	332.50	1.5	334.83	332.00	5.5	7,784	0.07%
2023/05/29	3.6	324.90	4	324.00	328.50	-0.5	7,820	-0.01%
2023/05/26	4	309.50	3	309.54	310.50	1	7,933	0.01%
2023/05/25	3	328.67	5.1	327.89	317.50	-2.1	8,093	-0.03%
2023/05/24	2	312.00	1	310.50	314.50	1	8,079	0.01%
2023/05/22	1	315.50	1	304.00	304.50	0	8,621	0.00%
2023/05/19	5.2	311.31	7.2	308.88	311.50	-2	8,783	-0.02%
2023/05/18	4	303.88	4	300.38	304.50	0	8,778	0.00%
2023/05/17	1	284.50	2	284.50	284.00	-1	8,712	-0.01%
2023/05/15	2	277.50	2	277.25	276.00	0	8,856	0.00%
2023/05/12	0	0.00	1	285.00	286.00	-1	8,969	-0.01%
2023/05/11	2	285.50	3	284.17	278.00	-1	9,121	-0.01%
2023/05/08	4	285.00	14	289.93	283.00	-10	9,412	-0.11%
2023/05/05	11	283.64	9	283.39	283.00	2	9,555	0.02%
2023/05/04	5	276.50	5	275.80	276.00	0	9,619	0.00%
2023/05/03	6	278.17	0	0.00	275.50	6	9,693	0.06%
2023/05/02	2	278.50	9	282.78	283.50	-7	9,732	-0.07%
2023/04/28	10	280.20	8	279.50	279.50	2	9,742	0.02%
2023/04/27	1	269.50	2	274.75	273.50	-1	9,691	-0.01%
2023/04/26	0	0.00	1	270.50	271.50	-1	9,643	-0.01%
2023/04/25	7	280.07	2	284.50	272.00	5	9,564	0.05%
2023/04/24	0	0.00	4	290.88	290.50	-4	9,456	-0.04%
2023/04/21	5	290.50	3	289.67	291.00	2	9,423	0.02%
2023/04/20	5	299.30	10	305.45	301.00	-5	9,374	-0.05%
2023/04/19	6	306.08	0	0.00	303.50	6	9,346	0.06%
2023/04/18	4	314.88	3	309.83	311.50	1	9,321	0.01%
2023/04/17	5	312.50	5	313.40	315.00	0	9,266	0.00%
2023/04/14	3	311.00	9.1	314.46	313.00	-6.1	9,239	-0.07%
2023/04/13	9	313.50	5	319.30	311.00	4	9,183	0.04%
2023/04/12	5.1	322.46	4	320.50	325.50	1.1	9,112	0.01%
2023/04/11	1	327.00	2	324.50	320.00	-1	9,043	-0.01%
2023/04/10	4	325.88	4	327.75	326.00	0	9,013	0.00%
2023/04/07	2.1	324.98	0	0.00	324.50	2.1	8,947	0.02%
2023/04/06	2	319.50	3	321.67	323.00	-1	8,877	-0.01%
2023/03/31	4	317.63	16.1	318.74	324.00	-12.1	8,813	-0.14%
2023/03/30	2	317.75	4	312.50	310.50	-2	8,695	-0.02%
2023/03/29	18.1	314.06	6	311.75	306.00	12.1	8,645	0.14%
2023/03/28	4	323.75	2	327.25	315.00	2	8,601	0.02%
2023/03/27	4.1	320.19	2	320.25	316.50	2.1	8,485	0.02%
2023/03/24	12	335.79	10	329.75	325.50	2	8,469	0.02%
2023/03/23	1	331.00	6.1	329.43	334.50	-5.1	8,363	-0.06%
2023/03/22	5	325.80	3	327.67	323.50	2	8,242	0.02%
2023/03/21	10.1	326.78	3	327.50	325.00	7.1	8,118	0.09%
2023/03/20	6	318.00	5	321.60	324.50	1	7,812	0.01%
2023/03/17	3.1	303.74	3	303.17	303.50	0.1	7,499	0.00%
2023/03/16	9	295.11	9	295.44	296.00	0	7,232	0.00%
2023/03/15	14	300.75	19.1	298.83	295.00	-5.1	7,106	-0.07%
2023/03/14	7	290.71	8	295.06	289.00	-1	6,909	-0.01%
2023/03/13	10	292.45	7.1	291.72	297.00	2.9	6,875	0.04%
2023/03/10	5.1	292.80	6.1	293.63	291.50	-1	6,741	-0.01%
2023/03/09	9	297.06	13.2	297.99	295.00	-4.2	6,660	-0.06%
2023/03/08	0	0.00	1	282.50	283.50	-1	6,405	-0.02%
2023/03/07	1	285.50	0	0.00	281.50	1	6,414	0.02%
2023/03/06	0	0.00	2.2	285.55	280.50	-2.2	6,421	-0.03%
2023/03/03	9	286.33	8.1	285.12	283.00	0.9	6,468	0.01%
2023/03/02	15.1	290.02	16	289.09	287.00	-0.9	6,412	-0.01%
2023/03/01	6	284.25	8	291.06	290.00	-2	6,335	-0.03%
2023/02/24	13	285.92	8	283.81	283.00	5	6,277	0.08%
2023/02/23	11	280.64	10.1	285.74	289.50	0.9	6,234	0.01%
2023/02/22	5.2	269.81	1	269.50	266.50	4.2	6,186	0.07%
2023/02/21	11.3	284.65	6	281.25	281.50	5.3	6,136	0.09%
2023/02/20	5	266.70	6	271.25	280.00	-1	6,047	-0.02%
2023/02/17	3.1	259.68	3	254.33	260.00	0.1	5,796	0.00%
2023/02/16	5	250.30	7	244.50	252.00	-2	5,679	-0.04%
2023/02/15	5	237.30	2	239.50	235.50	3	5,670	0.05%
2023/02/14	0	0.00	1	244.50	246.00	-1	5,652	-0.02%
2023/02/13	6	248.58	5	252.00	244.00	1	5,834	0.02%
2023/02/10	1.1	261.82	3	255.50	247.00	-1.9	5,986	-0.03%
2023/02/09	2.1	268.02	1	263.50	262.00	1.1	5,936	0.02%
2023/02/08	3	252.67	4.1	251.90	268.00	-1.1	5,802	-0.02%
2023/02/07	3.1	246.32	2	245.50	244.00	1.1	5,686	0.02%
2023/02/06	3	243.50	2.1	243.73	245.50	0.9	5,694	0.02%
2023/02/03	4	243.13	9.1	240.17	247.50	-5.1	5,663	-0.09%
2023/02/02	3.1	225.34	7.2	227.63	233.50	-4.1	5,633	-0.07%
2023/02/01	4.1	215.10	3.2	215.00	219.00	0.9	5,538	0.02%
2023/01/31	2	200.50	2	202.50	210.00	0	5,479	0.00%
2023/01/30	2	201.50	1	200.00	201.50	1	5,428	0.02%
2023/01/16	1	188.50	5	187.10	188.50	-4	5,568	-0.07%
2023/01/12	1	190.50	1	186.50	186.00	0	5,579	0.00%
2023/01/09	5	186.00	5	186.50	186.50	0	5,541	0.00%
2023/01/06	2	181.75	2	180.25	182.00	0	5,521	0.00%
2022/12/30	0.1	169.50	0	0.00	165.00	0.1	5,557	0.00%
2022/12/28	3.1	166.71	1	166.50	166.50	2.1	5,593	0.04%
2022/12/27	1	173.50	0	0.00	172.50	1	5,615	0.02%
2022/12/23	1	170.00	1	166.50	170.00	0	5,678	0.00%
2022/12/22	1	174.50	0	0.00	170.00	1	5,695	0.02%
2022/12/19	1	181.50	1	181.00	181.50	0	5,757	0.00%
2022/12/15	0	0.00	0.3	188.50	186.00	-0.3	5,749	0.00%
2022/12/13	0	0.00	0.2	185.50	184.50	-0.2	5,696	0.00%
2022/12/09	3	188.00	4	188.25	186.50	-1	5,677	-0.02%
2022/12/07	2.1	192.59	5.3	188.52	187.50	-3.1	5,668	-0.06%
2022/12/06	3	202.50	3	202.17	195.50	0	5,611	0.00%
2022/12/05	4	212.63	0	0.00	207.00	4	5,568	0.07%
2022/12/01	1	206.50	2	204.50	206.50	-1	5,505	-0.02%
2022/11/30	2	202.50	1	200.50	198.00	1	5,487	0.02%
2022/11/29	3.3	199.20	2	201.00	199.00	1.3	5,520	0.02%
2022/11/28	1	205.00	1	203.00	202.00	0	5,519	0.00%
2022/11/25	1	205.50	1	208.00	207.50	0	5,661	0.00%
2022/11/24	2	207.00	8.1	207.74	213.50	-6.1	5,546	-0.11%
2022/11/23	7.2	198.92	2	199.00	199.00	5.2	5,324	0.10%
2022/11/22	1.1	197.36	2	203.75	197.00	-0.9	5,282	-0.02%
2022/11/21	15	207.43	11	210.36	207.00	4	5,187	0.08%
2022/11/18	3.3	194.24	3.1	196.15	203.00	0.2	5,054	0.00%
2022/11/17	5.1	190.70	4	191.50	191.00	1.1	4,838	0.02%
2022/11/16	3	185.83	3	183.17	192.50	0	4,733	0.00%
2022/11/15	1	180.50	4	177.25	180.50	-3	4,545	-0.07%
2022/11/14	3	182.83	3	180.00	179.50	0	4,463	0.00%
2022/11/11	16	181.25	15	182.00	175.50	1	4,397	0.02%
2022/11/10	1	171.00	0	0.00	171.00	1	4,261	0.02%
2022/11/09	2	177.50	3	174.00	177.00	-1	4,222	-0.02%
2022/11/08	5	172.80	3	172.83	169.00	2	4,037	0.05%
2022/11/04	0	0.00	1	158.00	158.00	-1	3,799	-0.03%
2022/11/03	1	159.99	1	159.50	159.00	0	3,761	0.00%
2022/11/02	5	156.60	6	155.33	155.50	-1	3,700	-0.03%
2022/11/01	2	151.50	0	0.00	153.00	2	3,633	0.06%
2022/10/31	0	0.00	1	148.50	151.00	-1	3,568	-0.03%
2022/10/28	2	142.00	1	139.00	139.00	1	3,427	0.03%
2022/10/26	1	139.00	3	138.67	137.50	-2	3,406	-0.06%
2022/10/25	3	146.33	2	144.25	140.00	1	3,459	0.03%
2022/10/24	1	152.00	0	0.00	150.50	1	3,371	0.03%
2022/10/21	1	151.00	1	149.00	146.00	0	3,305	0.00%
2022/10/20	0	0.00	1	146.00	153.00	-1	3,310	-0.03%
2022/10/18	3	152.00	2	153.00	152.50	1	3,327	0.03%
2022/10/13	2	142.00	2	144.50	137.50	0	3,573	0.00%
2022/10/11	1	148.00	0	0.00	146.00	1	3,607	0.03%
2022/10/05	0	0.00	3	159.17	158.50	-3	3,665	-0.08%
2022/10/04	7	159.29	4	157.50	158.50	3	3,686	0.08%
2022/10/03	5	154.60	5	153.30	153.00	0	3,673	0.00%
2022/09/30	1	143.00	1	153.00	153.00	0	3,686	0.00%
2022/09/29	0	0.00	1	146.50	147.00	-1	3,690	-0.03%
2022/09/28	0	0.00	7	152.57	146.00	-7	3,721	-0.19%
2022/09/26	1	155.00	0	0.00	149.00	1	3,792	0.03%
2022/09/22	1	162.50	1	166.50	166.50	0	3,904	0.00%
2022/09/15	1	177.50	1	179.00	175.50	0	4,028	0.00%
2022/09/14	1	169.50	1	173.50	174.50	0	4,052	0.00%
2022/09/07	2	172.00	2	171.00	171.00	0	4,104	0.00%
2022/09/02	0	0.00	2	205.50	201.00	-2	4,027	-0.05%
2022/09/01	9	213.56	8	212.06	205.50	1	3,975	0.03%
2022/08/30	1	195.50	1	196.50	196.50	0	3,878	0.00%
2022/08/29	1	194.00	1	196.00	196.00	0	3,916	0.00%
2022/08/26	2	208.73	1	213.00	205.00	1	3,956	0.03%
2022/08/25	0	0.00	1	212.00	208.00	-1	4,060	-0.02%
2022/08/19	2	207.50	1	208.50	206.00	1	4,237	0.02%
2022/08/16	0	0.00	2	207.50	205.00	-2	4,264	-0.05%
2022/08/15	0	0.00	1	210.00	210.00	-1	4,273	-0.02%
2022/08/12	3	201.17	1.1	201.14	200.00	1.9	4,316	0.04%
2022/08/10	0.1	186.50	0	0.00	183.00	0.1	4,331	0.00%
2022/08/08	1	189.50	1	191.00	189.50	0	4,566	0.00%
2022/08/05	2	194.00	2	193.75	193.00	0	4,787	0.00%
2022/08/04	1	186.00	1	188.00	191.50	0	4,911	0.00%
2022/08/03	7	192.50	7	192.86	189.00	0	4,892	0.00%
2022/08/02	8	194.00	5	192.70	190.50	3	4,873	0.06%
2022/08/01	9	206.56	4	205.88	204.00	5	4,837	0.10%
2022/07/29	1	200.50	2	203.00	201.00	-1	4,791	-0.02%
2022/07/28	5	205.60	4	201.88	198.00	1	4,824	0.02%
2022/07/27	0	0.00	6	198.75	202.00	-6	4,829	-0.12%
2022/07/26	0	0.00	5	205.20	199.50	-5	4,878	-0.10%
2022/07/22	2	219.00	1	223.00	213.00	1	4,860	0.02%
2022/07/21	1	219.00	3	214.50	219.00	-2	4,805	-0.04%
2022/07/20	7	218.14	6	213.33	212.50	1	4,748	0.02%
2022/07/18	2	206.00	1	212.00	207.50	1	4,662	0.02%
2022/07/15	1	207.50	0	0.00	206.00	1	4,587	0.02%
2022/07/14	3	201.00	3	200.17	201.50	0	4,559	0.00%
2022/07/12	1	190.50	12	187.79	191.00	-11	4,551	-0.24%
2022/07/11	8	194.75	8	196.50	200.50	0	4,544	0.00%
2022/07/08	5	203.30	5	204.90	202.50	0	4,523	0.00%
2022/07/07	1	199.00	1	188.50	199.00	0	4,484	0.00%
2022/07/06	3	194.00	3	200.33	190.50	0	4,453	0.00%
2022/07/05	11	195.86	6	200.50	198.00	5	4,428	0.11%
2022/07/04	4	199.50	4	196.38	198.00	0	4,358	0.00%
2022/07/01	1	212.50	12	199.75	192.50	-11	4,302	-0.26%
2022/06/30	2	213.25	1	209.00	209.00	1	4,206	0.02%
2022/06/29	2	225.75	0	0.00	227.00	2	4,161	0.05%
2022/06/28	9	225.56	5	228.70	227.00	4	4,153	0.10%
2022/06/27	2	235.25	5	230.80	232.50	-3	4,141	-0.07%
2022/06/24	3	223.50	1	223.00	221.00	2	4,098	0.05%
2022/06/23	4	221.00	2	224.25	219.50	2	4,074	0.05%
2022/06/22	2	233.00	4	220.01	216.50	-2	4,037	-0.05%
2022/06/21	2	232.25	0	0.00	233.00	2	3,991	0.05%
2022/06/20	6	240.00	0	0.00	235.00	6	4,000	0.15%
2022/06/17	0	0.00	2	249.50	255.50	-2	3,966	-0.05%
2022/06/16	3	275.00	0	0.00	257.00	3	3,957	0.08%
2022/06/14	0	0.00	2	269.00	271.50	-2	3,996	-0.05%
2022/06/13	0	0.00	5	274.90	274.00	-5	4,007	-0.12%
2022/06/10	2	296.00	0	0.00	296.50	2	4,041	0.05%
2022/06/06	1	296.00	0	0.00	297.50	1	3,947	0.03%
2022/06/02	9	313.17	4	308.00	303.50	5	3,947	0.13%
2022/06/01	1	313.00	2	306.00	321.50	-1	3,855	-0.03%
2022/05/31	1	290.50	1	290.50	292.50	0	3,784	0.00%
2022/05/30	5	290.10	4	290.25	291.50	1	3,790	0.03%
2022/05/26	2	270.00	1	274.50	270.00	1	3,826	0.03%
2022/05/24	2	264.50	3	271.00	264.50	-1	3,919	-0.03%
2022/05/20	5	282.00	5	274.80	278.50	0	3,894	0.00%
2022/05/19	4	277.50	6	267.50	276.00	-2	3,797	-0.05%
2022/05/18	3.3	275.58	4	274.75	270.00	-0.7	3,717	-0.02%
2022/05/17	1	270.50	1.3	275.80	274.50	-0.3	3,696	-0.01%
2022/05/16	5	274.80	26	284.50	265.50	-21	3,666	-0.57%
2022/05/13	19	282.66	6	280.58	284.00	13	3,560	0.37%
2022/05/12	27	269.80	17	281.74	283.00	10	3,363	0.30%
2022/05/11	2	250.00	2	248.50	257.50	0	3,242	0.00%
2022/05/10	3	250.00	1	235.50	250.00	2	3,270	0.06%
2022/05/09	1	242.00	1	238.50	241.00	0	3,308	0.00%
2022/05/06	1	244.00	6	245.08	244.00	-5	3,311	-0.15%
2022/05/05	3	263.67	2	264.74	261.00	1	3,316	0.03%
2022/05/04	0	0.00	4	259.50	256.00	-4	3,295	-0.12%
2022/05/03	5	257.80	0	0.00	264.50	5	3,295	0.15%
2022/04/29	2	252.00	2	254.50	251.00	0	3,295	0.00%
2022/04/27	5	243.50	0	0.00	242.00	5	3,497	0.14%
2022/04/25	2	255.00	4	252.60	251.50	-2	3,576	-0.05%
2022/04/22	1.1	268.55	1	271.00	268.00	0.1	3,585	0.00%
2022/04/21	1.1	278.86	1	276.00	279.00	0.1	3,597	0.00%
2022/04/20	0.1	273.50	3	276.50	277.50	-2.9	3,613	-0.08%
2022/04/18	0	0.00	1	271.00	274.50	-1	3,637	-0.03%
2022/04/15	2	267.50	3	269.83	265.00	-1	3,629	-0.03%
2022/04/14	2.1	283.17	3	283.99	281.50	-1	3,629	-0.03%
2022/04/13	0	0.00	1	289.50	289.00	-1	3,683	-0.03%
2022/04/12	2	284.75	3	286.67	285.00	-1	3,685	-0.03%
2022/04/11	5	292.40	6	295.31	285.50	-1	3,670	-0.03%
2022/04/08	1.1	306.19	1	308.00	307.50	0.1	3,647	0.00%
2022/04/07	3.1	311.24	3	313.01	306.00	0.1	3,643	0.00%
2022/04/06	1.2	315.38	1	317.59	319.00	0.2	3,636	0.01%
2022/04/01	3.1	312.74	3	306.40	321.00	0.1	3,713	0.00%
2022/03/31	2.4	316.38	1.3	317.52	315.00	1.1	3,702	0.03%
2022/03/30	1	323.50	1	326.47	322.50	0	3,728	0.00%
2022/03/29	1	318.00	11	322.91	319.50	-10	3,778	-0.26%
2022/03/28	2.2	319.52	7	318.07	319.50	-4.8	3,812	-0.13%
2022/03/23	1.1	339.14	1	344.50	335.00	0.1	3,921	0.00%
2022/03/22	1	337.53	1	332.50	335.50	0	3,911	0.00%
2022/03/21	1	332.11	1	333.65	334.00	0	3,934	0.00%
2022/03/17	2	334.50	1	336.50	335.00	1	3,950	0.03%
2022/03/15	5	306.44	30.2	311.62	304.00	-25.2	3,868	-0.65%
2022/03/11	3	337.83	2	339.18	337.00	1	3,851	0.03%
2022/03/10	3	347.00	6	348.25	348.00	-3	3,898	-0.08%
2022/03/09	3.1	340.44	1	336.94	335.00	2.1	3,975	0.05%
2022/03/08	11.2	344.06	42	338.43	338.00	-30.8	3,974	-0.78%
2022/03/07	5.6	344.71	8.5	344.75	345.50	-2.9	3,956	-0.07%
2022/03/04	1	369.00	0	0.00	372.50	1	3,946	0.03%
2022/03/03	1.1	381.33	0	0.00	374.50	1.1	4,001	0.03%
2022/03/02	1.2	377.41	1	378.50	377.00	0.2	4,005	0.00%
2022/03/01	7	374.07	7	387.00	392.00	0	4,088	0.00%
2022/02/25	11.1	362.73	11	357.00	362.00	0.1	4,024	0.00%
2022/02/24	4.3	353.67	7	358.50	343.50	-2.7	4,005	-0.07%
2022/02/22	8.2	379.44	6	379.50	376.00	2.2	3,991	0.06%
2022/02/21	0.1	391.50	0	0.00	397.00	0.1	3,977	0.00%
2022/02/18	3.2	386.58	3	389.35	392.00	0.2	4,015	0.00%
2022/02/17	1.1	396.05	3.1	395.39	390.00	-2.1	4,078	-0.05%
2022/02/16	23.1	408.46	2	405.75	401.50	21.1	4,137	0.51%
2022/02/15	5	399.20	7	395.57	395.00	-2	4,200	-0.05%
2022/02/14	5.1	378.05	25	376.54	377.50	-19.9	4,226	-0.47%
2022/02/11	4	390.00	3	392.00	391.00	1	4,311	0.02%
2022/02/10	11.1	405.19	14	400.00	396.50	-2.9	4,501	-0.06%
2022/02/09	13	410.50	7	412.25	410.00	6	4,517	0.13%
2022/02/07	3	391.83	3	394.11	394.00	0	4,614	0.00%
2022/01/26	4	397.13	4	399.33	395.00	0	4,811	0.00%
2022/01/25	4	400.66	6	403.74	396.00	-2	4,972	-0.04%
2022/01/24	4.5	407.23	4.5	406.64	410.00	0	5,086	0.00%
2022/01/21	7.1	415.03	5	418.40	405.00	2.1	5,152	0.04%
2022/01/20	2.2	440.84	2.1	444.14	445.00	0.1	5,258	0.00%
2022/01/19	2.1	430.24	3	428.50	428.00	-0.9	5,345	-0.02%
2022/01/18	2	445.50	3	437.87	435.50	-1	5,508	-0.02%
2022/01/17	5	415.00	3	414.57	414.50	2	5,637	0.04%
2022/01/14	7	409.36	6	411.52	411.50	1	5,954	0.02%
2022/01/13	2.2	422.73	2	426.25	422.00	0.2	6,140	0.00%
2022/01/12	2	432.50	1.9	434.43	433.00	0.1	6,196	0.00%
2022/01/11	3.1	431.11	3.1	433.82	430.00	0	6,247	0.00%
2022/01/10	2.1	437.43	4	432.89	445.00	-2	6,396	-0.03%
2022/01/07	3.1	437.90	3	441.57	436.00	0.1	6,406	0.00%
2022/01/06	8.2	455.15	5	460.90	455.00	3.2	6,392	0.05%
2022/01/05	2.1	475.58	2	482.21	476.00	0.1	6,362	0.00%
2022/01/04	2.1	481.55	2	482.25	481.50	0.1	6,387	0.00%
2022/01/03	5.2	486.91	3	487.88	483.00	2.2	6,446	0.03%
2021/12/30	1.1	498.07	0	0.00	499.00	1.1	6,486	0.02%
2021/12/29	1	501.00	0	0.00	501.00	1	6,522	0.02%
2021/12/28	5	515.20	6	503.67	502.00	-1	6,586	-0.02%
2021/12/27	1.2	499.48	0	0.00	500.00	1.2	6,527	0.02%
2021/12/24	5.1	500.75	13	498.08	496.00	-8	6,566	-0.12%
2021/12/23	33	503.08	2	498.00	499.00	31	6,585	0.47%
2021/12/22	0.3	499.50	0	0.00	487.00	0.3	6,636	0.01%
2021/12/21	25	484.78	1.3	487.72	490.50	23.7	6,667	0.36%
2021/12/20	5.2	481.19	1.2	474.29	471.00	4	6,630	0.06%
2021/12/17	1.1	480.82	2	483.00	480.50	-0.9	6,627	-0.01%
2021/12/16	2.1	502.95	1	497.00	496.00	1.1	6,603	0.02%
2021/12/15	2	494.00	2	493.00	493.00	0	6,624	0.00%
2021/12/14	5	484.60	5	487.20	481.00	0	6,610	0.00%
2021/12/13	1	503.00	2	506.00	503.00	-1	6,625	-0.02%
2021/12/10	0.1	512.00	0.1	514.00	513.00	0	6,655	0.00%
2021/12/09	0.1	511.00	2	508.00	510.00	-2	6,733	-0.03%
2021/12/08	1.1	523.81	0	0.00	514.00	1.1	6,765	0.02%
2021/12/07	3.2	523.86	0.2	522.00	513.00	3	6,754	0.04%
2021/12/06	31	539.45	1	533.02	530.00	30	6,728	0.45%
2021/12/03	1	539.00	2	529.02	546.00	-1	6,669	-0.02%
2021/12/02	0.1	516.00	0	0.00	511.00	0.1	6,555	0.00%
2021/12/01	0.2	519.00	0.2	520.00	520.00	0	6,539	0.00%
2021/11/30	1	518.00	0	0.00	507.00	1	6,554	0.02%
2021/11/29	1	483.00	4	489.00	511.00	-3	6,550	-0.05%
2021/11/26	5	497.70	3	498.80	492.00	2	6,532	0.03%
2021/11/25	5	485.10	5	495.40	500.00	0	6,510	0.00%
2021/11/24	1	512.00	2	513.62	512.00	-1	6,396	-0.02%
2021/11/23	4	521.25	1	527.00	515.00	3	6,404	0.05%
2021/11/22	1	512.00	4	512.70	512.00	-3	6,408	-0.05%
2021/11/19	3	523.33	3	524.71	520.00	0	6,369	0.00%
2021/11/18	3	551.33	4	543.75	537.00	-1	6,323	-0.02%
2021/11/17	2	536.50	3	532.33	532.00	-1	6,279	-0.02%
2021/11/16	4	550.25	35	554.60	539.00	-31	6,234	-0.50%
2021/11/15	6	563.33	3	561.67	553.00	3	6,192	0.05%
2021/11/12	36	554.44	6.1	557.77	550.00	29.9	6,132	0.49%
2021/11/11	2	536.50	3.1	547.19	538.00	-1.1	6,053	-0.02%
2021/11/10	4.1	541.46	4	542.84	535.00	0.1	5,973	0.00%
2021/11/09	3	539.67	5	544.60	547.00	-2	5,878	-0.03%
2021/11/08	2	524.99	3	518.67	513.00	-1	5,742	-0.02%
2021/11/05	3.1	517.21	2	516.99	510.00	1	5,728	0.02%
2021/11/04	4	534.25	6	532.47	516.00	-2	5,737	-0.04%
2021/11/03	6.1	534.34	16	548.37	540.00	-9.9	5,727	-0.17%
2021/11/02	14	576.28	23.1	576.29	575.00	-9	5,537	-0.16%
2021/11/01	8	569.27	7.2	577.43	591.00	0.9	5,400	0.02%
2021/10/29	4.3	539.42	14.2	549.41	538.00	-9.9	5,328	-0.19%
2021/10/28	13.3	545.37	8	546.75	544.00	5.3	5,205	0.10%
2021/10/27	32.2	505.82	7.4	516.68	532.00	24.8	4,986	0.50%
2021/10/26	4.2	486.86	30.1	493.09	484.50	-25.9	4,843	-0.53%
2021/10/25	13	501.04	4	505.17	504.00	9	4,700	0.19%
2021/10/22	14.2	458.40	40	468.55	485.00	-25.8	4,543	-0.57%
2021/10/21	26	423.57	9	442.06	445.50	17	4,271	0.40%
2021/10/20	4	395.75	23	394.28	405.00	-19	4,118	-0.46%
2021/10/19	53	391.41	4	393.25	391.50	49	4,153	1.18%
2021/10/18	5	385.00	2	386.50	377.50	3	4,151	0.07%
2021/10/06	0	0.00	1	771.00	750.00	-1	4,104	-0.02%
2021/10/05	2	744.00	2	749.00	736.00	0	4,111	0.00%
2021/10/01	1	740.00	0	0.00	745.00	1	4,049	0.02%
2021/09/30	2	779.00	1	784.00	766.00	1	4,011	0.02%
2021/09/27	1	784.00	2.1	785.44	791.00	-1.1	3,890	-0.03%
2021/09/24	2	767.00	2.1	766.73	754.00	-0.1	3,817	0.00%
2021/09/23	1	763.00	3	767.33	761.00	-2	3,792	-0.05%
2021/09/22	2	748.00	1	747.00	737.00	1	3,759	0.03%
2021/09/17	1	755.00	8	720.88	758.00	-7	3,732	-0.19%
2021/09/16	8	703.75	2	707.50	718.00	6	3,622	0.17%
2021/09/15	0	0.00	7	683.14	692.00	-7	3,558	-0.20%
2021/09/14	6	687.67	0	0.00	679.00	6	3,558	0.17%
2021/09/13	1	675.00	1	680.00	672.00	0	3,550	0.00%
2021/09/08	3	675.00	3	677.33	671.00	0	3,512	0.00%
2021/09/07	0	0.00	9	684.22	663.00	-9	3,469	-0.26%
2021/09/06	1	673.00	0	0.00	687.00	1	3,473	0.03%
2021/09/03	1	630.00	2	634.50	676.00	-1	3,424	-0.03%
2021/09/02	2	625.00	1	634.00	615.00	1	3,410	0.03%
2021/09/01	11	632.27	3	630.67	632.00	8	3,427	0.23%
2021/08/27	1	619.00	0	0.00	610.00	1	3,449	0.03%
2021/08/26	3	628.33	13	628.77	620.00	-10	3,461	-0.29%
2021/08/25	10	623.20	0	0.00	624.00	10	3,425	0.29%
2021/08/20	1	589.00	2	601.50	586.00	-1	3,370	-0.03%
2021/08/19	1	617.00	0	0.00	581.00	1	3,359	0.03%
2021/08/16	0.1	608.00	1	622.00	608.00	-1	3,472	-0.03%
2021/08/13	1.2	657.13	0	0.00	634.00	1.2	3,523	0.03%
2021/08/12	0	0.00	1	680.00	664.00	-1	3,550	-0.03%
2021/08/11	1	655.00	0	0.00	653.00	1	3,633	0.03%
2021/08/10	1	722.00	1	711.00	700.00	0	3,653	0.00%
2021/08/09	6.1	744.98	5	743.40	719.00	1.1	3,692	0.03%
2021/08/05	2	732.00	2	739.50	756.00	0	3,775	0.00%
2021/08/04	2	771.50	1	777.00	743.00	1	3,898	0.03%
2021/08/03	1	782.00	1	784.00	794.00	0	3,848	0.00%
2021/08/02	2	765.50	6.1	768.89	778.00	-4.1	3,836	-0.11%
2021/07/30	0	0.00	1.1	741.67	730.00	-1.1	3,795	-0.03%
2021/07/29	0	0.00	1	678.00	715.00	-1	3,754	-0.03%
2021/07/28	2	651.50	1	694.00	650.00	1	3,760	0.03%
2021/07/27	3	727.33	3	742.67	709.00	0	3,771	0.00%
2021/07/26	2.1	725.37	1	718.00	715.00	1.1	3,744	0.03%
2021/07/23	3	716.67	2	724.00	713.00	1	3,842	0.03%
2021/07/22	1	723.00	0	0.00	723.00	1	3,839	0.03%
2021/07/21	1	738.00	2	729.50	716.00	-1	3,835	-0.03%
2021/07/20	6	736.67	4	720.25	708.00	2	3,804	0.05%
2021/07/19	2	776.00	1	768.00	773.00	1	3,759	0.03%
2021/07/16	2	755.00	2	768.00	754.00	0	3,760	0.00%
2021/07/15	1	742.00	0	0.00	768.00	1	3,722	0.03%
2021/07/14	2	714.50	2	723.00	740.00	0	3,656	0.00%
2021/07/13	1	738.00	4	727.00	739.00	-3	3,640	-0.08%
2021/07/12	0	0.00	1	633.00	672.00	-1	3,544	-0.03%
2021/07/09	1	610.00	0.2	615.00	611.00	0.8	3,524	0.02%
2021/06/24	0	0.00	1	638.00	632.00	-1	4,301	-0.02%
2021/06/23	1	635.00	0	0.00	639.00	1	4,489	0.02%
2021/06/21	0.1	658.00	0	0.00	651.00	0.1	4,574	0.00%
2021/06/18	2	671.00	2	693.00	671.00	0	4,639	0.00%
2021/06/16	2	668.00	0	0.00	668.00	2	4,814	0.04%
2021/06/15	0	0.00	1	682.00	694.00	-1	4,953	-0.02%
2021/06/11	1	658.00	1	675.00	658.00	0	5,107	0.00%
2021/06/10	5	667.20	12	660.08	663.00	-7	5,129	-0.14%
2021/06/09	2	661.50	1	659.00	650.00	1	5,196	0.02%
2021/06/07	1	692.00	0	0.00	695.00	1	5,344	0.02%
2021/06/04	1	693.00	10.1	696.73	691.00	-9.1	5,394	-0.17%
2021/06/02	0	0.00	15	716.93	693.00	-15	5,515	-0.27%
2021/05/31	12	732.83	2	728.00	716.00	10	5,591	0.18%
2021/05/28	1	703.00	9	705.89	695.00	-8	5,615	-0.14%
2021/05/27	5	690.00	5	687.20	698.00	0	5,669	0.00%
2021/05/26	17	702.82	4	693.75	696.00	13	5,707	0.23%
2021/05/25	23.1	663.39	7	657.00	690.00	16.1	5,688	0.28%
2021/05/24	3	607.33	3	624.67	634.00	0	5,642	0.00%
2021/05/21	4	613.50	4	615.50	603.00	0	5,628	0.00%
2021/05/20	2	575.00	2	567.00	588.00	0	5,626	0.00%
2021/05/19	6	582.67	6	571.50	575.00	0	5,660	0.00%
2021/05/18	1	547.00	1	538.00	569.00	0	5,717	0.00%
2021/05/17	0	530.00	0	0.00	518.00	0	5,778	0.00%
2021/05/14	1	615.00	6	608.00	573.00	-5	5,769	-0.09%
2021/05/13	15	628.33	10	601.00	592.00	5	5,787	0.09%
2021/05/12	15	611.55	31	606.94	626.00	-16	5,816	-0.27%
2021/05/07	11	644.64	1	660.00	656.00	10	6,009	0.17%
2021/05/06	0	616.00	0	612.00	609.00	0	6,149	0.00%
2021/05/05	0.1	639.00	5	639.00	614.00	-5	6,228	-0.08%
2021/05/04	0	0.00	8	658.25	639.00	-8	6,308	-0.13%
2021/05/03	2.1	719.61	12	747.67	699.00	-9.9	6,363	-0.16%
2021/04/29	11	786.64	11.1	799.14	776.00	-0.1	6,483	0.00%
2021/04/28	0	0.00	6	748.00	752.00	-6	6,534	-0.09%
2021/04/27	6	743.00	2	743.00	743.00	4	6,618	0.06%
2021/04/26	1	758.00	2	746.00	735.00	-1	6,656	-0.02%
2021/04/23	6	735.33	7	737.00	747.00	-1	6,723	-0.01%
2021/04/22	22	747.23	10	738.70	726.00	12	6,844	0.18%
2021/04/21	12	721.83	4	713.25	725.00	8	6,931	0.12%
2021/04/20	2	714.50	0	0.00	715.00	2	6,989	0.03%
2021/04/19	1.1	703.18	7	715.71	721.00	-5.9	7,033	-0.08%
2021/04/16	7	766.00	16	741.50	731.00	-9	7,048	-0.13%
2021/04/14	10	756.40	11	723.27	756.00	-1	7,234	-0.01%
2021/04/13	21	779.29	2	770.50	736.00	19	7,384	0.26%
2021/04/12	4	777.25	14	788.18	750.00	-10	7,378	-0.14%
2021/04/09	3	832.99	33	829.48	792.00	-30	7,328	-0.41%
2021/04/08	1	876.00	13	874.85	880.00	-12	7,242	-0.17%
2021/04/07	2	876.00	4	881.00	872.00	-2	7,215	-0.03%
2021/04/06	9.1	899.05	4	895.00	886.00	5.1	7,193	0.07%
2021/04/01	9	879.44	5	881.40	879.00	4	7,169	0.06%
2021/03/31	2	873.50	2	874.50	870.00	0	7,138	0.00%
2021/03/30	12	911.25	11	907.36	905.00	1	7,063	0.01%
2021/03/29	10	876.50	8	874.50	889.00	2	6,964	0.03%
2021/03/26	5	833.40	6	839.83	872.00	-1	6,769	-0.01%
2021/03/25	4	793.00	3	786.67	793.00	1	6,581	0.02%
2021/03/24	1	785.00	1	769.00	777.00	0	6,527	0.00%
2021/03/23	1	766.00	1	780.00	774.00	0	6,484	0.00%
2021/03/22	1	797.00	1	784.00	766.00	0	6,448	0.00%
2021/03/19	0	790.00	0	0.00	780.00	0	6,378	0.00%
2021/03/18	16	826.88	8	851.25	818.00	8	6,278	0.13%
2021/03/17	14	796.14	3	811.00	847.00	11	6,144	0.18%
2021/03/16	3	783.67	7	780.14	770.00	-4	5,955	-0.07%
2021/03/15	7	782.29	4	798.50	778.00	3	5,936	0.05%
2021/03/12	0	779.00	6	780.83	781.00	-6	5,865	-0.10%
2021/03/11	4	723.00	5	696.80	743.00	-1	5,754	-0.02%
2021/03/10	6	684.33	4	683.50	676.00	2	5,705	0.04%
2021/03/09	6	665.17	8	661.75	673.00	-2	5,667	-0.04%
2021/03/08	21	676.24	22	670.05	654.00	-1	5,646	-0.02%
2021/03/05	40	642.18	5	635.00	653.00	35	5,621	0.62%
2021/03/04	1	655.00	2	641.00	636.00	-1	5,672	-0.02%
2021/03/03	2	654.95	6	632.67	648.00	-4	5,672	-0.07%
2021/03/02	21	684.43	23	678.96	646.00	-2	5,630	-0.04%
2021/02/26	5	671.00	5	669.40	662.00	0	5,618	0.00%
2021/02/25	7	720.00	5	724.60	704.00	2	5,615	0.04%
2021/02/24	9	731.11	6	709.67	707.00	3	5,727	0.05%
2021/02/23	5	742.40	4	745.00	742.00	1	5,844	0.02%
2021/02/22	1	769.00	6	774.17	760.00	-5	5,942	-0.08%
2021/02/19	7	762.14	2	767.00	750.00	5	5,908	0.08%
2021/02/18	3	763.00	17	775.88	770.00	-14	5,889	-0.24%
2021/02/17	20	731.70	15	725.20	747.00	5	5,819	0.09%
2021/02/05	1	697.00	6	702.33	686.00	-5	5,745	-0.09%
2021/02/04	13	688.38	5	686.00	694.00	8	5,759	0.14%
2021/02/03	15	706.73	12	699.92	694.00	3	5,733	0.05%
2021/02/02	14	683.14	13	696.44	698.00	1	5,688	0.02%
2021/02/01	12	657.83	49	659.84	658.00	-37	5,639	-0.66%
2021/01/29	12	699.83	20	701.75	669.00	-8	5,574	-0.14%
2021/01/28	40	711.78	26	703.38	681.00	14	5,451	0.26%
2021/01/27	42	695.55	4	696.00	724.00	38	5,249	0.72%
2021/01/26	6	693.00	6	694.33	659.00	0	5,115	0.00%
2021/01/25	3	744.00	44	736.00	703.00	-41	4,995	-0.82%
2021/01/22	7	739.43	6	731.83	750.00	1	4,872	0.02%
2021/01/21	8	629.88	9	625.00	682.00	-1	4,712	-0.02%
2021/01/20	7	603.71	17	601.29	620.00	-10	4,559	-0.22%
2021/01/19	6	637.33	5	633.00	625.00	1	4,498	0.02%
2021/01/18	2	625.50	1	618.00	629.00	1	4,433	0.02%
2021/01/15	24	643.38	6	626.33	612.00	18	4,334	0.42%
2021/01/14	14	623.21	24	616.21	638.00	-10	4,174	-0.24%
2021/01/13	2	554.00	1	555.00	583.00	1	4,006	0.02%
2021/01/12	23	542.17	22	527.55	530.00	1	3,913	0.03%
2021/01/11	7	522.71	21	515.76	530.00	-14	3,853	-0.36%
2021/01/08	11	510.73	8	502.19	497.50	3	3,790	0.08%
2021/01/07	58	484.66	39	473.69	495.00	19	3,705	0.51%
2021/01/06	36	474.94	27	476.22	479.50	9	3,575	0.25%
2021/01/05	9	442.00	3	441.83	437.00	6	3,391	0.18%
2021/01/04	5	442.80	5	435.60	432.00	0	3,375	0.00%
2020/12/30	0	0.00	4	428.50	432.00	-4	3,403	-0.12%
2020/12/29	3	430.17	1	424.00	424.00	2	3,400	0.06%
2020/12/28	26	433.31	6	426.00	427.50	20	3,397	0.59%
2020/12/23	1	383.50	1	386.00	399.50	0	3,389	0.00%
2020/12/21	0	0.00	2	390.25	390.50	-2	3,498	-0.06%
2020/12/18	1	390.50	0	0.00	390.50	1	3,574	0.03%
2020/12/16	1	397.00	1	407.50	407.50	0	3,731	0.00%
2020/12/14	1	402.00	1	397.50	397.50	0	3,829	0.00%
2020/12/09	0	0.00	2	432.00	425.00	-2	4,058	-0.05%
2020/12/08	3	425.17	0	0.00	430.00	3	4,043	0.07%
2020/12/07	1	415.00	0	0.00	413.50	1	4,044	0.02%
2020/12/04	1	417.50	1	410.50	408.00	0	4,049	0.00%
2020/12/03	1	416.00	1	418.50	416.00	0	4,058	0.00%
2020/11/30	2	449.25	2	447.75	456.00	0	4,005	0.00%
2020/11/27	2	429.75	2	425.25	436.00	0	3,909	0.00%
2020/11/26	2	418.00	2	417.00	423.50	0	3,889	0.00%
2020/11/25	3	419.67	4	420.00	412.00	-1	3,879	-0.03%
2020/11/24	1	421.00	0	0.00	423.00	1	3,898	0.03%
2020/11/23	6	447.33	6	436.17	430.50	0	3,863	0.00%
2020/11/20	6	407.25	6.1	421.75	430.00	-0.1	3,732	0.00%
2020/11/19	15	386.73	15	372.67	392.50	0	3,611	0.00%
2020/11/17	0	0.00	1	370.50	358.00	-1	3,563	-0.03%
2020/11/12	3	362.33	3	356.33	345.00	0	3,616	0.00%
2020/11/10	0.1	356.00	0	0.00	331.50	0.1	3,596	0.00%
2020/11/09	0	0.00	0.1	341.00	358.50	-0.1	3,548	0.00%
2020/11/06	0.1	330.00	0	0.00	326.00	0.1	3,483	0.00%
2020/11/05	1	314.50	1	319.00	315.00	0	3,456	0.00%
2020/10/19	0	0.00	1	312.00	317.50	-1	4,122	-0.02%
2020/10/15	1	322.50	0	0.00	323.00	1	4,264	0.02%
2020/09/25	2	328.00	1	345.00	333.50	1	4,594	0.02%
2020/09/24	1	351.00	0	0.00	342.00	1	4,515	0.02%
2020/09/22	1	366.50	1	368.50	357.00	0	4,378	0.00%
2020/09/21	0	0.00	1	385.00	385.00	-1	4,312	-0.02%
2020/09/18	1	365.00	0	0.00	375.00	1	4,200	0.02%
2020/09/17	1	357.00	1	354.00	354.50	0	4,108	0.00%
2020/09/16	0	0.00	1	362.00	354.00	-1	4,166	-0.02%
2020/09/14	0	0.00	1	326.00	352.00	-1	4,083	-0.02%
2020/09/10	1	315.00	5	319.60	315.00	-4	3,934	-0.10%
2020/09/07	3	310.67	1	326.50	312.00	2	3,822	0.05%
2020/09/04	3	309.83	0	0.00	323.50	3	3,791	0.08%
2020/09/03	0	0.00	3	316.50	316.00	-3	3,744	-0.08%
2020/09/02	3	318.50	0	0.00	314.00	3	3,715	0.08%
2020/09/01	0	0.00	1	327.00	320.00	-1	3,701	-0.03%
2020/08/28	0	0.00	4	318.75	324.50	-4	3,975	-0.10%
2020/08/27	5	312.80	4	318.13	308.00	1	4,101	0.02%
2020/08/26	4	323.00	0	0.00	321.50	4	4,095	0.10%
2020/08/24	1	335.00	1	341.00	336.00	0	4,121	0.00%
2020/08/20	0	0.00	2	305.50	296.50	-2	4,046	-0.05%
2020/08/19	1	311.50	1	309.00	327.50	0	3,998	0.00%
2020/08/17	1	383.00	0	0.00	368.50	1	3,923	0.03%
2020/08/12	0	0.00	10	392.00	385.50	-10	3,925	-0.25%
2020/08/11	0	0.00	10	393.50	392.00	-10	3,918	-0.26%
2020/08/06	21	469.21	21	474.05	452.50	0	3,889	0.00%
2020/08/04	0	0.00	14	439.54	436.50	-14	3,860	-0.36%
2020/08/03	6	439.67	11	451.82	434.00	-5	3,870	-0.13%
2020/07/31	15	446.90	24	447.10	444.50	-9	3,846	-0.23%
2020/07/30	10	439.20	15	430.40	436.50	-5	3,767	-0.13%
2020/07/29	10	385.95	9	380.67	410.50	1	3,650	0.03%
2020/07/28	0	0.00	11	410.55	373.50	-11	3,960	-0.28%
2020/07/27	4	404.50	4	397.88	409.00	0	4,160	0.00%
2020/07/24	6	392.50	24	405.06	405.00	-18	4,314	-0.42%
2020/07/23	4	429.25	11	427.05	421.50	-7	4,535	-0.15%
2020/07/22	4	421.25	14	421.43	426.50	-10	4,728	-0.21%
2020/07/21	4	400.63	2	417.00	409.00	2	4,850	0.04%
2020/07/20	3	368.83	36	377.47	383.00	-33	4,981	-0.66%
2020/07/17	4	376.50	3	373.00	372.50	1	5,000	0.02%
2020/07/16	18	395.11	12	393.13	413.50	6	4,993	0.12%
2020/07/15	24	413.92	22.2	430.03	394.50	1.8	4,923	0.04%
2020/07/14	15	471.67	9	482.61	436.50	6	4,931	0.12%
2020/07/13	2	426.50	1	480.00	485.00	1	4,890	0.02%
2020/07/10	7	446.36	0	0.00	441.00	7	4,899	0.14%
2020/07/03	0.2	506.00	0	0.00	507.00	0.2	5,240	0.00%
2020/07/01	1	415.00	0	0.00	420.00	1	5,353	0.02%
2020/06/30	6	404.50	4	404.50	404.50	2	5,367	0.04%
2020/06/29	1	455.00	0	0.00	449.00	1	5,387	0.02%
2020/06/24	0	0.00	1	475.50	498.50	-1	5,415	-0.02%
2020/06/23	23	433.20	21	446.81	453.50	2	5,529	0.04%
2020/06/22	3	394.33	4	396.13	412.50	-1	5,502	-0.02%
2020/06/19	0	0.00	1	375.00	375.00	-1	5,484	-0.02%
2020/06/16	1	303.50	0	0.00	308.00	1	5,611	0.02%
2020/06/15	51	310.12	0	0.00	303.00	51	5,644	0.90%
2020/06/08	4	272.00	0	0.00	283.00	4	6,057	0.07%
2020/06/05	2	272.25	5	274.30	271.50	-3	6,129	-0.05%
2020/06/04	53	282.37	1	295.00	286.50	52	6,105	0.85%
2020/06/03	1	265.00	1	273.50	273.50	0	5,949	0.00%
2020/06/01	3	221.00	3	218.83	226.50	0	5,834	0.00%
2020/05/18	3	229.33	1	242.00	223.00	2	6,386	0.03%
2020/05/11	1	190.00	0	0.00	207.50	1	6,477	0.02%
2020/05/07	0	0.00	1	214.00	218.50	-1	6,493	-0.02%
2020/05/04	35	202.16	33	202.38	195.00	2	6,577	0.03%
2020/04/30	7	186.36	63	184.99	195.00	-56	6,222	-0.90%
2020/04/29	32	174.53	63	171.29	177.50	-31	6,001	-0.52%
2020/04/28	8	164.94	9	163.72	167.50	-1	5,858	-0.02%
2020/04/27	7	154.36	15	155.17	159.50	-8	5,622	-0.14%
2020/04/24	88	134.97	2	145.00	145.00	86	5,461	1.57%
2020/04/23	51	132.78	112	128.69	134.00	-61	5,351	-1.14%	大賣/
2020/04/20	1	122.50	1	123.50	124.00	0	5,082	0.00%
2020/04/17	24	127.42	1	126.00	126.00	23	5,033	0.46%
2020/04/16	44	122.97	2	117.75	121.50	42	4,954	0.85%
2020/04/15	4	116.63	3	116.17	116.00	1	4,911	0.02%
2020/04/14	1	110.50	1	112.00	114.00	0	4,824	0.00%
2020/04/10	1	102.00	1	99.10	97.70	0	4,690	0.00%
2020/04/09	2	103.50	12	102.68	97.50	-10	4,661	-0.21%
2020/04/08	12	101.06	1	101.00	101.50	11	4,632	0.24%
2020/04/07	2	92.60	4	94.38	92.60	-2	4,535	-0.04%
2020/04/06	2	93.00	2	89.00	93.00	0	4,479	0.00%
2020/03/31	0	0.00	1	88.00	87.50	-1	4,429	-0.02%
2020/03/27	1	91.60	22	94.36	87.50	-21	4,383	-0.48%
2020/03/26	27	93.05	3	94.83	95.50	24	4,267	0.56%
2020/03/25	1	91.00	1	87.00	87.00	0	4,228	0.00%
2020/03/18	0	0.00	6	86.10	82.40	-6	4,028	-0.15%
2020/03/17	15	87.23	9	84.87	83.10	6	3,969	0.15%
2020/03/13	3	96.30	3	99.30	98.20	0	3,824	0.00%
2020/03/11	0	0.00	20	126.08	118.00	-20	3,677	-0.54%
2020/03/10	20	131.50	0	0.00	131.00	20	3,706	0.54%
2020/03/04	1	126.50	1	134.50	126.50	0	3,567	0.00%
2020/03/03	0	0.00	24	131.38	133.00	-24	3,506	-0.68%
2020/03/02	24	128.17	0	0.00	128.00	24	3,423	0.70%
2020/02/27	0	0.00	4	126.63	126.50	-4	3,322	-0.12%
2020/02/26	4	138.38	3	135.33	137.50	1	3,207	0.03%
2020/02/25	2	124.25	0	0.00	138.00	2	2,929	0.07%
2020/02/21	4	127.75	3	126.33	126.50	1	2,754	0.04%
2020/02/20	3	123.17	3	120.67	123.00	0	2,624	0.00%
2020/02/18	1	117.00	25	117.30	115.00	-24	2,434	-0.99%
2020/02/17	25	115.58	41	115.94	115.50	-16	2,364	-0.68%
2020/02/14	40	115.25	0	0.00	115.50	40	2,307	1.73%
2020/02/13	2	105.50	50	105.01	105.50	-48	2,239	-2.14%
2020/02/12	37	103.77	29	104.59	104.00	8	2,185	0.37%
2020/02/11	41	103.94	1	104.50	103.00	40	2,146	1.86%
2020/02/06	2	118.25	2	122.25	123.50	0	1,907	0.00%
2020/02/05	1	112.00	1	118.50	118.50	0	1,842	0.00%
2020/02/04	1	113.00	1	111.50	111.50	0	1,758	0.00%
2020/02/03	1	106.50	1	109.00	111.50	0	1,721	0.00%
2020/01/31	1	110.00	1	110.00	109.00	0	1,672	0.00%
2020/01/20	2	122.00	2	118.50	122.00	0	1,545	0.00%
2020/01/17	3	114.67	5.2	116.59	118.50	-2.2	1,446	-0.16%
2020/01/15	4	99.10	4	100.43	98.50	0	1,270	0.00%
2020/01/14	2	97.10	2	98.70	98.70	0	1,158	0.00%
2020/01/10	10	90.51	8	89.64	89.00	2	1,090	0.18%
2020/01/07	0	0.00	1	86.80	89.00	-1	981	-0.10%
2020/01/03	2	85.25	2	88.30	85.80	0	942	0.00%
2019/12/25	2	87.75	38	87.89	87.20	-36	794	-4.53%
2019/12/24	36	86.77	0	0.00	87.90	36	770	4.67%
2019/12/23	0	0.00	1	82.70	82.00	-1	747	-0.13%
2019/12/20	3	82.83	4	82.35	83.70	-1	729	-0.14%
2019/12/19	1	88.00	2	88.00	88.70	-1	686	-0.15%
2019/12/18	0	0.00	1	90.20	89.90	-1	684	-0.15%
2019/12/17	2	91.15	2	90.00	91.50	0	665	0.00%
2019/12/16	3	85.43	1	85.90	84.80	2	633	0.32%
2019/12/12	2	85.75	2	85.60	85.40	0	602	0.00%
2019/12/11	1	84.40	1	81.00	84.40	0	577	0.00%
2019/12/10	1	79.40	1	79.40	79.40	0	545	0.00%
2019/12/09	0	0.00	1	80.20	80.20	-1	527	-0.19%
2019/12/06	3	79.00	4	79.50	79.50	-1	504	-0.20%
2019/12/05	2	68.70	9	69.46	75.10	-7	469	-1.49%
2019/12/04	2	67.95	1	68.90	68.30	1	351	0.28%
2019/12/03	3	62.10	3	62.77	64.20	0	263	0.00%
2019/09/24	0	0.00	7	48.96	47.00	-7	125	-5.56%
2019/09/23	7	46.40	0	0.00	46.40	7	98	7.14%
2019/09/06	1	42.20	1	42.50	41.60	0	99	0.00%
2019/08/20	1	44.90	1	43.60	43.00	0	86	0.00%
2019/08/19	1	41.55	1	42.50	42.50	0	75	0.00%
2019/06/25	0	0.00	1	38.45	38.10	-1	166	-0.60%
2019/06/24	1	38.55	0	0.00	38.40	1	164	0.61%
2019/04/10	1	44.30	1	44.45	44.45	0	272	0.00%
2019/03/25	0	0.00	1	44.55	44.55	-1	276	-0.36%
2019/03/18	1	43.70	0	0.00	43.80	1	269	0.37%
2019/03/08	1	45.65	1	45.65	45.30	0	277	0.00%
2019/02/20	0	0.00	2	48.50	48.70	-2	285	-0.70%
2019/02/15	2	48.65	1	49.00	47.50	1	282	0.35%
2019/02/14	1	51.30	0	0.00	50.50	1	272	0.37%
2019/01/29	0	0.00	1	48.65	48.70	-1	251	-0.40%
2019/01/28	1	50.10	5	49.67	49.35	-4	252	-1.59%
2019/01/22	2	51.90	2	51.00	50.60	0	257	0.00%
2019/01/21	5	51.00	0	0.00	52.20	5	247	2.02%
2019/01/18	0	0.00	1	51.10	49.50	-1	229	-0.44%
2019/01/17	1	46.90	1	48.00	49.50	0	188	0.00%
2019/01/16	0	0.00	1	45.00	45.00	-1	179	-0.56%
2019/01/15	1	43.30	0	0.00	43.40	1	178	0.56%
2019/01/10	1	44.50	0	0.00	43.90	1	188	0.53%
2019/01/07	0	0.00	1	42.90	42.65	-1	193	-0.52%
2019/01/04	1	42.20	0	0.00	42.40	1	202	0.49%
2018/11/30	2	50.00	0	0.00	49.85	2	273	0.73%
2018/11/29	0	0.00	1	47.70	47.80	-1	267	-0.37%
2018/11/22	1	46.00	1	47.30	45.80	0	273	0.00%
2018/11/20	1	46.00	0	0.00	46.20	1	275	0.36%
2018/11/19	0	0.00	12	46.23	46.70	-12	275	-4.35%
2018/11/15	0	0.00	1	44.20	44.35	-1	274	-0.36%
2018/11/14	1	44.40	0	0.00	44.25	1	278	0.36%
2018/11/09	0	0.00	2	44.18	44.80	-2	305	-0.66%
2018/11/08	1	43.50	2	44.00	44.40	-1	314	-0.32%
2018/11/06	1	41.30	0.3	43.20	41.25	0.7	312	0.22%
2018/11/05	2	44.30	0	0.00	43.85	2	309	0.65%
2018/11/02	1	45.05	1	45.50	45.20	0	307	0.00%
2018/11/01	1	44.60	0	0.00	44.70	1	299	0.33%
2018/10/18	0	0.00	2	43.38	43.45	-2	260	-0.77%
2018/10/17	3	43.50	3	43.50	43.50	0	257	0.00%
2018/10/11	1	42.90	0	0.00	42.90	1	238	0.42%
2018/10/09	2	49.40	0	0.00	47.65	2	232	0.86%
2018/10/04	0	0.00	1	52.20	51.10	-1	214	-0.47%
2018/10/03	1	53.30	0	0.00	52.80	1	208	0.48%
2018/10/02	0	0.00	1	55.20	55.30	-1	201	-0.50%
2018/10/01	1	53.90	0	0.00	53.70	1	201	0.50%
2018/09/28	1	54.00	0	0.00	54.00	1	201	0.50%
2018/09/27	1	55.70	0	0.00	56.40	1	201	0.50%
2018/09/18	0	0.00	1	60.00	59.90	-1	193	-0.52%
2018/09/17	1	60.50	0	0.00	60.70	1	193	0.52%
2018/09/12	0	0.00	1	60.00	59.00	-1	188	-0.53%
2018/09/11	1	58.40	0	0.00	59.80	1	190	0.52%
2018/09/06	4	64.20	1	66.00	66.50	3	180	1.66%
2018/09/04	1	68.40	0	0.00	67.50	1	185	0.54%
2018/08/31	0	0.00	1	68.70	69.00	-1	187	-0.53%
2018/08/30	1	68.70	0	0.00	68.80	1	190	0.52%
2018/08/28	4	67.50	3	66.80	66.50	1	192	0.52%
2018/08/27	1	64.50	0	0.00	67.50	1	196	0.51%
2018/08/22	0	0.00	1	69.20	69.20	-1	215	-0.46%
2018/08/20	5	63.92	1	64.50	65.40	4	220	1.82%
2018/08/17	0	0.00	1	69.90	68.00	-1	212	-0.47%
2018/08/16	4	68.63	0	0.00	68.90	4	208	1.92%
2018/07/02	0	0.00	4	85.20	85.50	-4	515	-0.78%
2018/06/13	2	90.25	2	89.20	89.50	0	1,005	0.00%
2018/06/11	1	88.00	0	0.00	88.00	1	1,135	0.09%
2018/05/31	1	91.50	1	90.10	89.50	0	1,470	0.00%
2018/05/21	2	91.45	2	91.50	90.80	0	1,528	0.00%
2018/05/14	1	86.50	1	87.10	86.00	0	1,530	0.00%
2018/05/10	0	0.00	1	85.00	84.90	-1	1,534	-0.07%
2018/05/07	1	81.50	1	79.60	79.60	0	1,565	0.00%
2018/04/16	1	89.30	1	88.30	88.00	0	1,494	0.00%
2018/04/13	1	91.70	1	91.00	90.90	0	1,485	0.00%
2018/04/12	5	92.60	4	90.85	90.90	1	1,512	0.07%
2018/04/11	2	89.25	0	0.00	93.10	2	1,512	0.13%
2018/04/09	5	99.80	5	98.92	98.00	0	1,507	0.00%
2018/04/02	1	103.00	1	103.50	104.00	0	1,527	0.00%
2018/03/30	5	104.20	5	104.70	102.00	0	1,542	0.00%
2018/03/29	4	104.63	4	104.25	106.00	0	1,547	0.00%
2018/03/28	1	99.40	3	102.67	103.00	-2	1,571	-0.13%
2018/03/27	1	101.00	1	106.00	102.00	0	1,577	0.00%
2018/03/23	1	98.00	1	101.00	97.80	0	1,592	0.00%
2018/03/22	12	109.96	11	105.05	105.00	1	1,547	0.06%
2018/03/21	1	120.50	1	118.50	116.50	0	1,499	0.00%
2018/03/20	41	120.00	41	120.11	117.00	0	1,455	0.00%
2018/03/19	48	117.51	48	115.86	118.00	0	1,420	0.00%
2018/03/16	9	113.61	7	111.93	117.50	2	1,322	0.15%
2018/03/15	2	106.00	2	106.00	107.00	0	1,255	0.00%
2018/03/14	1	103.00	1	103.50	102.00	0	1,223	0.00%
2018/03/13	2	105.75	4	107.00	103.00	-2	1,229	-0.16%
2018/03/12	0	0.00	1	101.50	101.50	-1	1,192	-0.08%
2018/03/09	7	105.00	4	103.25	101.50	3	1,174	0.26%
2018/03/08	1	106.00	3	108.17	108.50	-2	1,083	-0.18%
2018/03/07	3	99.07	6	101.15	99.00	-3	1,046	-0.29%
2018/03/06	12	100.91	9	100.67	101.50	3	995	0.30%
2018/02/27	2	95.75	0	0.00	94.40	2	913	0.22%
2018/02/26	2	92.60	3	94.30	96.00	-1	903	-0.11%
2018/02/23	1	87.20	4	88.63	88.80	-3	878	-0.34%
2018/02/21	4	86.88	1	87.20	84.20	3	874	0.34%
2018/02/02	4	96.65	10	96.06	93.40	-6	815	-0.74%
2018/02/01	10	96.49	5	97.00	97.00	5	796	0.63%
2018/01/29	0	0.00	6	90.03	89.60	-6	735	-0.82%
2018/01/26	0	0.00	5	89.14	89.30	-5	732	-0.68%
2018/01/25	1	90.50	2	90.05	89.50	-1	733	-0.14%
2018/01/23	2	91.00	2	90.00	90.00	0	734	0.00%
2018/01/10	0	0.00	1	90.50	90.00	-1	755	-0.13%
2018/01/09	1	91.50	0	0.00	91.60	1	753	0.13%
2018/01/08	2	90.50	1	90.60	91.50	1	754	0.13%
2018/01/05	7	95.27	3	96.20	93.80	4	724	0.55%
2018/01/04	8	94.89	2	95.20	96.10	6	713	0.84%
2018/01/02	0	0.00	4	92.25	92.70	-4	719	-0.56%