愛普* (6531)-群益金鼎-三民券商分點個股進出

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

愛普*

(6531)

可現股當沖

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

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	5	356.20	1	352.00	349.50	4	3,574	0.11%
2024/05/08	3	366.00	1	364.50	366.00	2	3,565	0.06%
2024/05/07	5	368.20	2	373.00	366.50	3	3,619	0.08%
2024/05/06	1	382.50	2	391.25	380.50	-1	3,673	-0.03%
2024/05/02	2	378.75	1	373.00	373.50	1	3,706	0.03%
2024/04/30	0	0.00	0.1	372.50	380.00	-0.1	3,802	0.00%
2024/04/26	6	375.00	2	372.00	371.00	4	3,896	0.10%
2024/04/24	1	361.00	0	0.00	365.50	1	4,013	0.02%
2024/04/22	2	352.00	0	0.00	345.00	2	4,172	0.05%
2024/04/19	2	368.50	0	0.00	360.50	2	4,317	0.05%
2024/04/18	1	383.00	1	384.00	383.00	0	4,479	0.00%
2024/04/17	21	381.19	1	383.50	383.00	20	4,559	0.44%
2024/04/16	0.1	387.00	3	386.00	384.00	-2.9	4,578	-0.06%
2024/04/15	2	379.25	0	0.00	376.50	2	4,570	0.04%
2024/04/12	3	391.17	0	0.00	388.00	3	4,622	0.06%
2024/04/11	0	0.00	1	395.50	395.00	-1	4,776	-0.02%
2024/04/10	1	399.00	1	399.00	398.50	0	4,801	0.00%
2024/04/09	5	396.60	1	395.50	395.00	4	4,875	0.08%
2024/04/08	1	405.00	0	0.00	402.00	1	4,896	0.02%
2024/04/03	0	0.00	1	411.50	412.00	-1	4,898	-0.02%
2024/04/02	0	0.00	2	410.00	408.00	-2	4,923	-0.04%
2024/04/01	0	0.00	5	411.00	408.00	-5	4,955	-0.10%
2024/03/29	2	400.00	0	0.00	401.50	2	4,973	0.04%
2024/03/28	0	0.00	1	389.00	388.00	-1	4,987	-0.02%
2024/03/27	0	0.00	1	393.50	392.00	-1	5,034	-0.02%
2024/03/26	4	396.50	4	398.88	394.00	0	5,043	0.00%
2024/03/25	1	409.00	2	407.00	405.00	-1	5,038	-0.02%
2024/03/22	2	408.25	0	0.00	405.00	2	5,059	0.04%
2024/03/21	1	399.50	5	401.00	405.50	-4	5,066	-0.08%
2024/03/20	1	395.00	0	0.00	395.00	1	5,142	0.02%
2024/03/19	2	407.00	0	0.00	402.50	2	5,223	0.04%
2024/03/18	1	415.00	1	415.50	407.00	0	5,232	0.00%
2024/03/15	2	406.75	3	407.00	406.00	-1	5,327	-0.02%
2024/03/14	3.1	411.23	1	404.00	404.50	2.1	5,365	0.04%
2024/03/13	10	411.45	0	0.00	405.00	10	5,337	0.19%
2024/03/12	0.1	434.50	1	432.00	431.50	-0.9	5,314	-0.02%
2024/03/11	2	441.50	2	437.50	443.00	0	5,379	0.00%
2024/03/08	4	437.38	5	434.40	431.00	-1	5,373	-0.02%
2024/03/07	15.2	444.46	7	443.43	435.00	8.2	5,403	0.15%
2024/03/06	18.1	463.38	33	464.18	450.00	-14.9	5,385	-0.28%
2024/03/05	14	486.07	3	488.67	490.00	11	5,289	0.21%
2024/03/04	20	495.50	6	496.25	491.50	14	5,354	0.26%
2024/03/01	22	479.70	31	478.29	477.50	-9	5,262	-0.17%
2024/02/29	1	442.50	3	450.83	455.00	-2	5,158	-0.04%
2024/02/27	7	442.00	1	451.00	438.00	6	5,104	0.12%
2024/02/26	5	442.10	3	440.17	436.50	2	5,085	0.04%
2024/02/23	11	444.09	9	449.22	439.50	2	5,116	0.04%
2024/02/22	11	455.41	3	462.67	450.00	8	5,122	0.16%
2024/02/21	15.2	468.26	14	467.82	464.00	1.2	5,064	0.02%
2024/02/20	3	475.83	16.1	478.49	470.50	-13.1	5,206	-0.25%
2024/02/19	8	471.07	4	470.75	470.00	4	5,224	0.08%
2024/02/16	1	487.50	28	483.33	480.00	-27	5,375	-0.50%
2024/02/15	2.3	479.80	11	481.27	483.50	-8.8	5,427	-0.16%
2024/02/05	5.6	506.64	0	0.00	497.00	5.6	5,456	0.10%
2024/02/02	1	527.00	1	530.00	518.00	0	5,458	0.00%
2024/02/01	0	0.00	9	513.89	517.00	-9	5,464	-0.16%
2024/01/31	3	529.00	1	526.98	523.00	2	5,549	0.04%
2024/01/30	3	522.30	2	526.50	523.00	1	5,604	0.02%
2024/01/29	12	508.29	5.1	501.42	519.00	6.9	5,712	0.12%
2024/01/26	6.1	493.62	0	0.00	490.50	6.1	5,994	0.10%
2024/01/25	8.1	495.13	0	497.00	494.00	8.1	6,221	0.13%
2024/01/24	10	500.85	5.1	508.50	498.00	4.9	6,216	0.08%
2024/01/23	2	526.00	0	0.00	520.00	2	6,214	0.03%
2024/01/22	0.1	533.00	4	529.03	526.00	-3.9	6,250	-0.06%
2024/01/19	0	517.00	13.1	518.48	519.00	-13	6,245	-0.21%
2024/01/18	2	517.50	1	515.00	516.00	1	6,244	0.02%
2024/01/17	5	533.00	6	534.00	534.00	-1	6,280	-0.02%
2024/01/16	8	541.90	11	537.73	544.00	-3	6,243	-0.05%
2024/01/15	4	529.76	22.2	525.72	539.00	-18.2	6,189	-0.29%
2024/01/12	5	513.81	0	518.00	514.00	5	6,097	0.08%
2024/01/11	5	498.20	0	497.53	497.50	5	5,954	0.08%
2024/01/10	4	486.50	5	489.90	489.00	-1	5,980	-0.02%
2024/01/09	1	491.00	1	489.50	485.00	0	6,081	0.00%
2024/01/08	4	487.49	3	488.83	484.50	1	6,191	0.02%
2024/01/05	0	491.00	4	483.03	498.00	-4	6,207	-0.06%
2024/01/04	1	462.53	0	0.00	467.00	1	6,150	0.02%
2024/01/03	3	469.00	3	472.98	472.00	0	6,226	0.00%
2024/01/02	0	463.00	0	0.00	459.50	0	6,177	0.00%
2023/12/29	2	469.50	4	469.00	469.00	-2	6,217	-0.03%
2023/12/28	3	468.65	0	0.00	465.50	3	6,290	0.05%
2023/12/27	0	470.50	1	469.00	472.00	-1	6,397	-0.02%
2023/12/26	1	461.00	1	462.54	462.00	0	6,452	0.00%
2023/12/25	3	460.50	3	460.00	456.50	0	6,524	0.00%
2023/12/22	4	455.88	6	455.33	457.50	-2	6,603	-0.03%
2023/12/21	2	434.50	4	439.26	444.00	-2	6,757	-0.03%
2023/12/20	1	445.00	1	447.00	439.00	0	6,967	0.00%
2023/12/19	6	438.59	0	0.00	439.00	6	7,147	0.08%
2023/12/18	0	457.00	0	456.00	449.50	0	7,374	0.00%
2023/12/15	3	455.50	3	467.17	452.50	0	7,559	0.00%
2023/12/14	1	459.00	5	459.30	460.50	-4	7,734	-0.05%
2023/12/13	1	445.98	0	0.00	446.00	1	7,865	0.01%
2023/12/12	4	443.00	8	444.81	443.50	-4	8,084	-0.05%
2023/12/11	5	431.50	1	428.50	430.00	4	8,065	0.05%
2023/12/08	4	446.00	3	444.33	440.50	1	8,053	0.01%
2023/12/07	5	434.00	8	437.50	436.00	-3	8,039	-0.04%
2023/12/06	4	446.86	1	456.50	436.50	3	8,040	0.04%
2023/12/05	2	453.00	1	453.00	452.00	1	8,017	0.01%
2023/12/04	3	465.49	2	462.75	460.00	1	8,050	0.01%
2023/12/01	0	468.50	1	472.49	469.00	-1	8,097	-0.01%
2023/11/30	4	468.25	1	467.00	468.00	3	8,371	0.04%
2023/11/29	5	455.70	12	455.05	471.00	-7	8,353	-0.08%
2023/11/28	0	444.50	0	446.50	444.50	0	8,260	0.00%
2023/11/27	1	432.57	0	0.00	430.50	1	8,247	0.01%
2023/11/24	2	443.50	3	445.00	447.00	-1	8,267	-0.01%
2023/11/22	0	449.00	1	454.51	452.50	-1	8,260	-0.01%
2023/11/21	6	452.66	5	451.12	447.50	1	8,236	0.01%
2023/11/20	4	448.76	4	451.75	449.50	0	8,221	0.00%
2023/11/17	3	454.66	6	449.00	456.00	-3	8,215	-0.04%
2023/11/16	6	437.17	3	438.01	435.00	3	8,146	0.04%
2023/11/15	5	443.19	4	448.51	444.00	1	8,111	0.01%
2023/11/14	4	427.14	7	428.07	432.50	-3	7,988	-0.04%
2023/11/13	3	422.17	5	421.41	422.00	-2	7,990	-0.03%
2023/11/10	6	406.00	13	406.77	409.50	-7	7,913	-0.09%
2023/11/09	1	412.50	1	409.52	410.00	0	7,901	0.00%
2023/11/08	7	418.98	2	414.75	411.00	5	7,892	0.06%
2023/11/07	1	415.10	5	414.91	420.00	-4	7,807	-0.05%
2023/11/06	8	409.81	1	415.50	416.00	7	7,822	0.09%
2023/11/03	11	403.09	15	401.97	410.00	-4	7,733	-0.05%
2023/11/02	0	0.00	5	389.79	397.50	-5	7,425	-0.07%
2023/11/01	2	361.50	1	363.50	361.50	1	7,250	0.01%
2023/10/31	5	362.23	0	0.00	357.00	5	7,338	0.07%
2023/10/30	1	373.50	5	367.60	375.50	-4	7,436	-0.05%
2023/10/27	4	361.75	1	372.50	361.50	3	7,542	0.04%
2023/10/26	6	372.58	1	375.50	368.00	5	7,878	0.06%
2023/10/25	9	380.06	4	379.13	382.50	5	8,188	0.06%
2023/10/24	2	366.00	18	368.00	368.50	-16	8,301	-0.19%
2023/10/23	1	366.00	0	0.00	366.00	1	8,311	0.01%
2023/10/20	2	364.25	3	369.33	377.50	-1	8,316	-0.01%
2023/10/19	2	373.00	2	368.50	374.50	0	8,260	0.00%
2023/10/18	5	373.80	2	377.25	370.00	3	8,229	0.04%
2023/10/17	3	382.33	2	382.75	383.00	1	8,177	0.01%
2023/10/16	2	370.50	1	377.50	372.50	1	8,093	0.01%
2023/10/13	0	0.00	1	390.00	390.00	-1	7,975	-0.01%
2023/10/12	1	388.50	3	385.17	389.50	-2	7,929	-0.03%
2023/10/11	5	375.20	3	389.50	372.00	2	7,905	0.03%
2023/10/06	3	382.17	6	380.50	379.00	-3	7,881	-0.04%
2023/10/03	4	393.88	0	0.00	387.50	4	7,826	0.05%
2023/10/02	3	397.50	1	400.00	396.00	2	7,716	0.03%
2023/09/28	2	393.75	1	383.00	383.00	1	7,663	0.01%
2023/09/27	0	0.00	2	388.00	392.00	-2	7,630	-0.03%
2023/09/26	3	387.17	2	399.00	385.50	1	7,582	0.01%
2023/09/25	3	396.00	6	393.16	395.50	-3	7,406	-0.04%
2023/09/22	5	377.40	6	377.67	386.00	-1	7,204	-0.01%
2023/09/21	8	380.61	6	378.00	382.00	2	7,053	0.03%
2023/09/20	4	369.88	5.1	368.18	373.50	-1.1	6,807	-0.02%
2023/09/19	30.1	370.38	31	367.35	360.50	-0.9	6,628	-0.01%
2023/09/18	11	370.45	5	371.40	371.50	6	6,398	0.09%
2023/09/15	7	363.36	17	360.91	363.00	-10	6,188	-0.16%
2023/09/14	7	341.21	8	343.19	348.00	-1	5,976	-0.02%
2023/09/13	0	0.00	1	335.00	331.50	-1	5,888	-0.02%
2023/09/12	1	327.00	0	0.00	327.00	1	5,869	0.02%
2023/09/11	5	331.10	2	325.50	325.50	3	5,939	0.05%
2023/09/08	4	347.00	1	338.50	339.00	3	5,925	0.05%
2023/09/07	8	351.75	5	353.00	350.00	3	5,965	0.05%
2023/09/06	4	355.00	6	353.67	351.50	-2	5,970	-0.03%
2023/09/05	9	363.28	12	363.75	354.00	-3	5,888	-0.05%
2023/09/04	0	0.00	4	348.38	353.00	-4	5,656	-0.07%
2023/09/01	6	328.42	4	331.63	321.00	2	5,696	0.04%
2023/08/31	3	331.00	2	330.25	328.00	1	5,764	0.02%
2023/08/30	5	330.60	1	330.50	330.50	4	5,788	0.07%
2023/08/25	3	330.17	3	325.83	327.00	0	6,389	0.00%
2023/08/24	4	332.38	5	333.50	328.50	-1	6,525	-0.02%
2023/08/23	5	329.90	2.1	329.71	332.00	2.9	6,597	0.04%
2023/08/22	2	334.25	3	334.83	329.00	-1	6,661	-0.02%
2023/08/21	1	323.50	1	320.00	322.00	0	6,737	0.00%
2023/08/18	3	325.67	2	319.01	315.50	1	6,747	0.01%
2023/08/17	7	330.00	5.8	333.03	334.00	1.2	6,739	0.02%
2023/08/16	0.1	322.00	2	312.50	321.00	-1.9	6,719	-0.03%
2023/08/14	1	321.50	0	0.00	314.50	1	6,979	0.01%
2023/08/11	1	329.50	0	0.00	325.50	1	6,961	0.01%
2023/08/10	9.8	335.16	6	326.92	327.00	3.8	6,969	0.05%
2023/08/09	2	350.75	5	349.20	345.00	-3	6,893	-0.04%
2023/08/08	3	352.00	11	353.64	351.00	-8	6,853	-0.12%
2023/08/07	13	351.92	5.1	353.84	356.00	8	6,835	0.12%
2023/08/04	7	349.21	11	345.45	343.00	-4	6,781	-0.06%
2023/08/02	41	372.38	39.1	356.30	348.00	1.9	6,690	0.03%
2023/08/01	12	384.79	8	384.50	386.50	4	6,568	0.06%
2023/07/31	23	389.07	17	391.41	381.50	6	6,503	0.09%
2023/07/28	16	367.50	18	370.31	379.50	-2	6,140	-0.03%
2023/07/27	8	332.81	14	336.73	345.00	-6	5,791	-0.10%
2023/07/26	2	312.00	2	315.25	314.00	0	5,613	0.00%
2023/07/25	4	309.75	8	310.06	310.50	-4	5,615	-0.07%
2023/07/24	3	302.67	0	0.00	300.00	3	5,623	0.05%
2023/07/21	3	299.17	3	300.00	307.50	0	5,689	0.00%
2023/07/20	10	313.50	0	0.00	305.50	10	5,775	0.17%
2023/07/19	4	316.50	6	318.67	316.50	-2	5,780	-0.03%
2023/07/18	4	317.50	5	312.20	308.50	-1	5,807	-0.02%
2023/07/17	4.1	312.80	2	316.00	316.50	2.1	5,838	0.04%
2023/07/14	6	315.92	2	316.25	315.00	4	5,845	0.07%
2023/07/13	12	323.50	8	325.81	324.50	4	5,826	0.07%
2023/07/12	3	320.50	2	324.50	316.00	1	5,775	0.02%
2023/07/11	3	326.17	7	322.86	320.50	-4	5,785	-0.07%
2023/07/10	2	318.25	3.1	319.97	321.00	-1.1	5,805	-0.02%
2023/07/07	0	0.00	3	308.50	310.00	-3	5,846	-0.05%
2023/07/06	1	321.50	1	317.00	315.00	0	5,865	0.00%
2023/07/05	8.1	318.15	1	319.00	323.50	7.1	5,874	0.12%
2023/07/04	8	308.81	4	314.38	316.00	4	5,886	0.07%
2023/07/03	6.2	302.08	1	301.00	301.00	5.2	5,901	0.09%
2023/06/30	3	300.50	2	301.00	304.00	1	5,996	0.02%
2023/06/29	3	299.67	4	298.50	300.00	-1	6,035	-0.02%
2023/06/28	1	291.00	0	0.00	291.00	1	6,079	0.02%
2023/06/27	1	298.00	3	293.00	292.50	-2	6,179	-0.03%
2023/06/26	2.4	298.13	10.8	301.19	296.50	-8.4	6,191	-0.14%
2023/06/21	7	314.29	7	323.07	311.50	0	6,270	0.00%
2023/06/20	22	326.27	2	328.00	322.50	20	6,406	0.31%
2023/06/19	2.1	330.27	16	332.22	332.50	-14	6,509	-0.21%
2023/06/16	8	337.63	14	334.14	331.50	-6	6,804	-0.09%
2023/06/15	7	340.93	12	339.58	337.50	-5	7,098	-0.07%
2023/06/14	4.3	331.41	11	330.95	332.00	-6.7	7,290	-0.09%
2023/06/13	8.2	340.11	5	340.90	337.00	3.2	7,439	0.04%
2023/06/12	3	333.17	4	337.00	333.00	-1	7,583	-0.01%
2023/06/09	0	0.00	2	330.00	325.50	-2	7,642	-0.03%
2023/06/08	4.1	331.46	2	327.25	323.50	2.1	7,780	0.03%
2023/06/07	7	342.67	0	0.00	339.00	7	7,849	0.09%
2023/06/06	5	334.90	1	336.50	337.00	4	8,050	0.05%
2023/06/05	2	335.50	2	333.75	328.50	0	8,003	0.00%
2023/06/02	5.3	350.36	10	341.95	336.00	-4.7	8,006	-0.06%
2023/06/01	5	340.20	4	345.13	348.50	1	7,925	0.01%
2023/05/31	11	347.23	9.2	346.75	340.00	1.8	8,057	0.02%
2023/05/30	7.2	333.57	7	331.57	332.00	0.2	7,784	0.00%
2023/05/29	6	326.40	10	324.10	328.50	-4	7,820	-0.05%
2023/05/26	3	316.83	15	318.63	310.50	-12	7,933	-0.15%
2023/05/25	11	324.59	3	324.68	317.50	8	8,093	0.10%
2023/05/24	1.2	313.22	5	310.81	314.50	-3.8	8,079	-0.05%
2023/05/23	9	309.83	1	312.99	310.00	8	8,320	0.10%
2023/05/22	19	307.58	3	308.00	304.50	16	8,621	0.19%
2023/05/19	10	309.25	11	310.64	311.50	-1	8,783	-0.01%
2023/05/18	9	301.17	28	296.19	304.50	-19	8,778	-0.22%
2023/05/17	1	280.99	1	284.50	284.00	0	8,712	0.00%
2023/05/16	0	285.00	1	285.00	280.00	-1	8,767	-0.01%
2023/05/15	6	281.58	0	0.00	276.00	6	8,856	0.07%
2023/05/12	3	279.50	3	284.33	286.00	0	8,969	0.00%
2023/05/11	1	282.00	2	283.50	278.00	-1	9,121	-0.01%
2023/05/10	3	277.17	1	279.50	282.00	2	9,270	0.02%
2023/05/09	3	282.50	10	286.00	277.50	-7	9,322	-0.08%
2023/05/08	10	283.00	4	286.25	283.00	6	9,412	0.06%
2023/05/05	3	282.83	4	285.25	283.00	-1	9,555	-0.01%
2023/05/04	2.4	276.14	0	0.00	276.00	2.4	9,619	0.02%
2023/05/03	15	280.43	2.3	278.82	275.50	12.8	9,693	0.13%
2023/05/02	1.1	277.82	15	284.97	283.50	-13.9	9,732	-0.14%
2023/04/28	3	279.50	2	280.50	279.50	1	9,742	0.01%
2023/04/27	2	274.00	3	274.50	273.50	-1	9,691	-0.01%
2023/04/26	2	271.50	3	267.33	271.50	-1	9,643	-0.01%
2023/04/25	2.1	285.60	4	277.50	272.00	-1.9	9,564	-0.02%
2023/04/24	2	289.51	5	287.30	290.50	-3	9,456	-0.03%
2023/04/21	1	292.00	0	295.00	291.00	1	9,423	0.01%
2023/04/20	1	302.00	1	302.00	301.00	0	9,374	0.00%
2023/04/18	0	0.00	1	321.50	311.50	-1	9,321	-0.01%
2023/04/17	2	312.75	2	311.00	315.00	0	9,266	0.00%
2023/04/14	3	310.67	11	313.95	313.00	-8	9,239	-0.09%
2023/04/13	7.4	316.33	5	316.70	311.00	2.4	9,183	0.03%
2023/04/12	18	322.03	2	327.00	325.50	16	9,112	0.18%
2023/04/11	4	325.00	6	325.00	320.00	-2	9,043	-0.02%
2023/04/10	2	328.00	16	330.38	326.00	-14	9,013	-0.16%
2023/04/07	12	326.67	5	327.50	324.50	7	8,947	0.08%
2023/04/06	11.2	318.40	11	317.55	323.00	0.2	8,877	0.00%
2023/03/31	4	319.13	6	321.17	324.00	-2	8,813	-0.02%
2023/03/30	1	315.00	9	313.11	310.50	-8	8,695	-0.09%
2023/03/29	15	318.73	6	307.50	306.00	9	8,645	0.10%
2023/03/28	14	326.14	14	329.39	315.00	0	8,601	0.00%
2023/03/27	1	323.90	1	328.00	316.50	0	8,485	0.00%
2023/03/24	8	334.93	3	333.83	325.50	5	8,469	0.06%
2023/03/23	1.1	328.27	4	329.50	334.50	-2.9	8,363	-0.03%
2023/03/22	2	329.25	7	328.00	323.50	-5	8,242	-0.06%
2023/03/21	9	327.05	9	327.39	325.00	0	8,118	0.00%
2023/03/20	12	317.50	5	314.68	324.50	7	7,812	0.09%
2023/03/17	16	305.97	14	304.18	303.50	2	7,499	0.03%
2023/03/16	27	295.33	23	295.89	296.00	4	7,232	0.06%
2023/03/15	22	300.86	24	301.27	295.00	-2	7,106	-0.03%
2023/03/14	8	294.12	2	291.75	289.00	6	6,909	0.09%
2023/03/13	3	285.67	13	292.38	297.00	-10	6,875	-0.15%
2023/03/10	4	293.10	7	289.36	291.50	-3	6,741	-0.04%
2023/03/09	12	295.17	4	297.38	295.00	8	6,660	0.12%
2023/03/08	6	283.17	2	283.75	283.50	4	6,405	0.06%
2023/03/07	2	284.00	0	0.00	281.50	2	6,414	0.03%
2023/03/06	2	282.50	15	284.83	280.50	-13	6,421	-0.20%
2023/03/03	15	289.15	8	285.06	283.00	7	6,468	0.11%
2023/03/02	6.2	291.16	5	290.60	287.00	1.2	6,412	0.02%
2023/03/01	4	291.75	4.2	292.22	290.00	-0.2	6,335	0.00%
2023/02/24	11.2	284.56	5.1	289.10	283.00	6.1	6,277	0.10%
2023/02/23	2	280.50	8	280.84	289.50	-6	6,234	-0.10%
2023/02/22	7.1	270.75	3.1	268.95	266.50	4	6,186	0.07%
2023/02/21	19.1	282.31	17.1	283.98	281.50	2	6,136	0.03%
2023/02/20	12	272.08	13.1	275.49	280.00	-1.1	6,047	-0.02%
2023/02/17	18.1	257.49	12.1	259.06	260.00	6	5,796	0.10%
2023/02/16	6.1	244.99	9.1	247.87	252.00	-3.1	5,679	-0.05%
2023/02/15	4.1	238.09	3	238.50	235.50	1.1	5,670	0.02%
2023/02/14	3.6	249.07	3	245.67	246.00	0.6	5,652	0.01%
2023/02/13	8.1	247.09	5	251.90	244.00	3.1	5,834	0.05%
2023/02/10	3.3	248.36	2	251.50	247.00	1.3	5,986	0.02%
2023/02/09	8.1	265.34	2	265.50	262.00	6.1	5,936	0.10%
2023/02/08	0.1	267.00	4	259.85	268.00	-3.9	5,802	-0.07%
2023/02/07	2	244.50	4	247.51	244.00	-2	5,686	-0.04%
2023/02/06	16	248.44	1	246.50	245.50	15	5,694	0.26%
2023/02/03	2	243.50	15	241.82	247.50	-13	5,663	-0.23%
2023/02/02	6	228.00	14	229.79	233.50	-8	5,633	-0.14%
2023/02/01	1	220.00	8	215.88	219.00	-7	5,538	-0.13%
2023/01/31	1	207.50	2	208.75	210.00	-1	5,479	-0.02%
2023/01/30	0	0.00	2	198.75	201.50	-2	5,428	-0.04%
2023/01/16	1	187.00	2	188.24	188.50	-1	5,568	-0.02%
2023/01/13	0	184.75	0	0.00	183.00	0	5,575	0.00%
2023/01/12	0	0.00	1	190.50	186.00	-1	5,579	-0.02%
2023/01/11	2	189.00	4	187.13	190.00	-2	5,572	-0.04%
2023/01/10	1	187.50	2	186.75	188.00	-1	5,560	-0.02%
2023/01/09	6	187.58	7	187.71	186.50	-1	5,541	-0.02%
2023/01/06	1	180.50	1	179.00	182.00	0	5,521	0.00%
2023/01/05	1	178.50	0	178.50	175.00	1	5,521	0.02%
2023/01/04	2	174.50	2	175.00	176.00	0	5,547	0.00%
2023/01/03	2	171.25	4	170.50	174.00	-2	5,563	-0.04%
2022/12/30	1	171.50	0	0.00	165.00	1	5,557	0.02%
2022/12/29	1	167.00	0	0.00	168.00	1	5,567	0.02%
2022/12/28	1	166.50	0	0.00	166.50	1	5,593	0.02%
2022/12/26	0	0.00	1	170.00	170.50	-1	5,650	-0.02%
2022/12/23	0	0.00	2	170.00	170.00	-2	5,678	-0.04%
2022/12/16	1	180.50	0	0.00	181.00	1	5,766	0.02%
2022/12/15	1	186.50	1	186.50	186.00	0	5,749	0.00%
2022/12/14	2	182.75	2	187.50	190.50	0	5,737	0.00%
2022/12/13	2	188.25	0	0.00	184.50	2	5,696	0.04%
2022/12/09	2	189.25	3	188.67	186.50	-1	5,677	-0.02%
2022/12/08	3	191.33	0	0.00	187.00	3	5,682	0.05%
2022/12/07	5	192.50	4	192.25	187.50	1	5,668	0.02%
2022/12/06	1	202.50	2	197.25	195.50	-1	5,611	-0.02%
2022/12/05	8	212.13	7	215.71	207.00	1	5,568	0.02%
2022/12/02	10	207.80	2	209.25	209.00	8	5,496	0.15%
2022/12/01	2	206.75	6.2	206.66	206.50	-4.2	5,505	-0.08%
2022/11/30	1	200.50	0	0.00	198.00	1	5,487	0.02%
2022/11/29	0	0.00	0.1	200.75	199.00	-0.1	5,520	0.00%
2022/11/28	2	203.52	0.2	205.00	202.00	1.9	5,519	0.03%
2022/11/25	9.1	209.22	13	211.15	207.50	-3.9	5,661	-0.07%
2022/11/24	14.1	211.86	17.1	212.78	213.50	-3	5,546	-0.05%
2022/11/23	1.1	199.06	2.2	200.40	199.00	-1.2	5,324	-0.02%
2022/11/22	3.1	201.45	5	198.20	197.00	-1.9	5,282	-0.04%
2022/11/21	7.1	207.32	7	205.36	207.00	0.1	5,187	0.00%
2022/11/18	5	194.80	16	199.78	203.00	-11	5,054	-0.22%
2022/11/17	11	189.50	8	189.50	191.00	3	4,838	0.06%
2022/11/16	30	191.67	34	188.10	192.50	-4	4,733	-0.08%
2022/11/15	4	175.50	4	177.13	180.50	0	4,545	0.00%
2022/11/14	2	180.75	1.1	179.73	179.50	0.9	4,463	0.02%
2022/11/11	3	176.00	5	179.00	175.50	-2	4,397	-0.05%
2022/11/10	4	172.88	1	177.00	171.00	3	4,261	0.07%
2022/11/09	5.1	175.25	5	176.30	177.00	0.1	4,222	0.00%
2022/11/08	8.1	176.15	11	176.18	169.00	-2.9	4,037	-0.07%
2022/11/07	4	162.38	1	161.50	164.50	3	3,854	0.08%
2022/11/04	1	158.50	3	158.67	158.00	-2	3,799	-0.05%
2022/11/03	2	153.75	4	155.40	159.00	-2	3,761	-0.05%
2022/11/02	3	155.00	3	154.33	155.50	0	3,700	0.00%
2022/11/01	4	150.76	3	151.50	153.00	1	3,633	0.03%
2022/10/31	7	146.71	17	147.47	151.00	-10	3,568	-0.28%
2022/10/28	0	0.00	1	141.50	139.00	-1	3,427	-0.03%
2022/10/27	3	140.17	24.1	143.91	147.00	-21.1	3,392	-0.62%
2022/10/26	6.1	139.58	2	140.50	137.50	4.1	3,406	0.12%
2022/10/25	3	143.83	9	147.67	140.00	-6	3,459	-0.17%
2022/10/24	7	152.00	1.1	151.45	150.50	6	3,371	0.18%
2022/10/20	1.1	148.00	1	149.50	153.00	0.1	3,310	0.00%
2022/10/19	0	0.00	1	153.50	148.50	-1	3,323	-0.03%
2022/10/18	3	149.83	3	148.83	152.50	0	3,327	0.00%
2022/10/17	1	146.00	1	141.50	149.00	0	3,405	0.00%
2022/10/14	1	149.50	1	148.50	147.50	0	3,471	0.00%
2022/10/13	3	139.50	2.3	142.50	137.50	0.8	3,573	0.02%
2022/10/12	8.1	143.45	6	142.75	145.50	2.1	3,562	0.06%
2022/10/11	4	145.88	6	148.83	146.00	-2	3,607	-0.06%
2022/10/07	28.2	158.75	1	160.50	157.00	27.2	3,625	0.75%
2022/10/06	3	161.17	3	161.50	161.00	0	3,655	0.00%
2022/10/05	10	161.25	7.1	160.94	158.50	2.9	3,665	0.08%
2022/10/04	2.1	158.93	2.1	156.68	158.50	0	3,686	0.00%
2022/10/03	0	0.00	0.1	153.50	153.00	-0.1	3,673	0.00%
2022/09/30	2	148.25	2	148.00	153.00	0	3,686	0.00%
2022/09/29	1	146.99	1	148.00	147.00	0	3,690	0.00%
2022/09/28	0.1	147.00	0	0.00	146.00	0.1	3,721	0.00%
2022/09/27	1	153.00	1	153.50	155.00	0	3,758	0.00%
2022/09/26	0.1	154.00	0	0.00	149.00	0.1	3,792	0.00%
2022/09/23	0.1	165.50	4	164.00	161.50	-3.9	3,850	-0.10%
2022/09/22	0	0.00	18	164.92	166.50	-18	3,904	-0.46%
2022/09/21	11	168.27	1	168.00	168.50	10	3,906	0.26%
2022/09/16	0	0.00	20	176.88	170.50	-20	3,991	-0.50%
2022/09/15	0	0.00	0.1	175.50	175.50	-0.1	4,028	0.00%
2022/09/14	1.1	170.45	3	170.19	174.50	-1.9	4,052	-0.05%
2022/09/13	5	179.10	1.1	180.45	176.50	3.9	4,056	0.10%
2022/09/12	1.1	176.50	5	176.20	175.00	-3.9	4,086	-0.10%
2022/09/07	2.1	174.05	1	175.00	171.00	1.1	4,104	0.03%
2022/09/06	5	185.20	3	182.33	178.50	2	4,071	0.05%
2022/09/05	5	192.20	1	189.50	190.00	4	4,054	0.10%
2022/09/02	8	206.38	12	208.25	201.00	-4	4,027	-0.10%
2022/09/01	38	210.00	20	210.45	205.50	18	3,975	0.45%
2022/08/31	13	197.62	2	199.25	204.00	11	3,791	0.29%
2022/08/30	1	197.50	1	198.50	196.50	0	3,878	0.00%
2022/08/29	1	195.02	0	0.00	196.00	1	3,916	0.03%
2022/08/26	4	211.25	3	210.83	205.00	1	3,956	0.03%
2022/08/25	2	212.25	5.3	209.16	208.00	-3.3	4,060	-0.08%
2022/08/24	1.1	198.12	1	199.50	198.50	0.1	4,090	0.00%
2022/08/23	3	196.52	3	200.00	200.50	0	4,129	0.00%
2022/08/22	4.1	203.14	4	201.88	200.00	0.1	4,201	0.00%
2022/08/19	1.2	207.81	0	0.00	206.00	1.2	4,237	0.03%
2022/08/18	2	203.75	3	208.00	209.00	-1	4,252	-0.02%
2022/08/17	1	206.50	2	206.75	206.50	-1	4,228	-0.02%
2022/08/16	4	204.88	2	206.50	205.00	2	4,264	0.05%
2022/08/15	4	206.75	4.1	206.50	210.00	-0.1	4,273	0.00%
2022/08/12	2.1	196.57	8.6	197.18	200.00	-6.5	4,316	-0.15%
2022/08/11	5.2	188.94	8	188.94	190.00	-2.8	4,317	-0.06%
2022/08/10	2.1	185.57	0	0.00	183.00	2.1	4,331	0.05%
2022/08/09	1.1	186.24	1	188.00	190.50	0.1	4,396	0.00%
2022/08/08	2.2	189.85	2	190.75	189.50	0.2	4,566	0.00%
2022/08/05	8	193.81	12	194.50	193.00	-4	4,787	-0.08%
2022/08/04	2	186.75	3	188.50	191.50	-1	4,911	-0.02%
2022/08/03	12	191.67	11	191.41	189.00	1	4,892	0.02%
2022/08/02	4	193.74	0	0.00	190.50	4	4,873	0.08%
2022/08/01	5	205.30	6	205.92	204.00	-1	4,837	-0.02%
2022/07/29	4	203.63	4	202.25	201.00	0	4,791	0.00%
2022/07/28	3	203.50	2	204.50	198.00	1	4,824	0.02%
2022/07/27	0	202.00	0	0.00	202.00	0	4,829	0.00%
2022/07/26	3	206.50	1	200.00	199.50	2	4,878	0.04%
2022/07/25	1	209.52	1	210.50	210.50	0	4,856	0.00%
2022/07/22	9.1	216.51	9	217.83	213.00	0.1	4,860	0.00%
2022/07/21	7	216.14	6	217.92	219.00	1	4,805	0.02%
2022/07/20	7	213.00	6	213.67	212.50	1	4,748	0.02%
2022/07/19	4	204.25	6	204.17	203.00	-2	4,654	-0.04%
2022/07/18	5	210.89	3	211.84	207.50	2	4,662	0.04%
2022/07/15	8	203.63	5	204.70	206.00	3	4,587	0.07%
2022/07/14	2	195.02	6	197.83	201.50	-4	4,559	-0.09%
2022/07/13	9.4	195.54	8	197.38	194.50	1.4	4,542	0.03%
2022/07/12	6.1	190.91	3	191.67	191.00	3.1	4,551	0.07%
2022/07/11	2.2	197.20	3	199.67	200.50	-0.8	4,544	-0.02%
2022/07/08	2	204.00	3	204.83	202.50	-1	4,523	-0.02%
2022/07/07	8	193.56	8	194.88	199.00	0	4,484	0.00%
2022/07/06	5	196.80	5.1	195.23	190.50	-0.1	4,453	0.00%
2022/07/05	3.1	193.54	2	191.75	198.00	1.1	4,428	0.02%
2022/07/04	2	199.50	5	198.40	198.00	-3	4,358	-0.07%
2022/07/01	6.1	201.69	4	202.00	192.50	2.1	4,302	0.05%
2022/06/30	29.1	215.87	1	209.50	209.00	28.1	4,206	0.67%
2022/06/29	5	225.00	2	224.75	227.00	3	4,161	0.07%
2022/06/28	3	227.67	3	224.83	227.00	0	4,153	0.00%
2022/06/27	1	232.50	2	233.25	232.50	-1	4,141	-0.02%
2022/06/24	3	224.67	4	222.00	221.00	-1	4,098	-0.02%
2022/06/23	9	220.11	29	222.43	219.50	-20	4,074	-0.49%
2022/06/22	29	229.48	3	221.67	216.50	26	4,037	0.64%
2022/06/21	1	231.50	26	234.63	233.00	-25	3,991	-0.63%
2022/06/20	1	237.00	1	236.00	235.00	0	4,000	0.00%
2022/06/16	7.2	267.53	9	273.56	257.00	-1.8	3,957	-0.05%
2022/06/15	1	271.00	2	271.77	269.50	-1	3,963	-0.03%
2022/06/14	1	271.49	1	268.50	271.50	0	3,996	0.00%
2022/06/13	2	283.00	2	279.50	274.00	0	4,007	0.00%
2022/06/10	26	295.50	0	0.00	296.50	26	4,041	0.64%
2022/06/08	5	309.20	30.1	309.58	307.00	-25.1	4,028	-0.62%
2022/06/07	2	303.00	4	302.38	302.00	-2	3,963	-0.05%
2022/06/06	3	300.83	0	0.00	297.50	3	3,947	0.08%
2022/06/02	9	308.38	5	305.41	303.50	4	3,947	0.10%
2022/06/01	2	302.25	4	309.38	321.50	-2	3,855	-0.05%
2022/05/31	3	288.50	2	290.25	292.50	1	3,784	0.03%
2022/05/30	1	285.50	2	291.50	291.50	-1	3,790	-0.03%
2022/05/27	7	277.43	7	277.07	278.50	0	3,785	0.00%
2022/05/26	2	267.00	6	269.50	270.00	-4	3,826	-0.10%
2022/05/25	0	0.00	2	271.75	273.00	-2	3,845	-0.05%
2022/05/24	5	277.50	3	266.00	264.50	2	3,919	0.05%
2022/05/23	0	0.00	3	279.67	277.50	-3	3,885	-0.08%
2022/05/20	10	281.10	8	281.88	278.50	2	3,894	0.05%
2022/05/19	5	277.50	8	276.00	276.00	-3	3,797	-0.08%
2022/05/18	2	276.74	1	273.50	270.00	1	3,717	0.03%
2022/05/17	2	270.75	3	270.00	274.50	-1	3,696	-0.03%
2022/05/16	13	280.81	6	276.17	265.50	7	3,666	0.19%
2022/05/13	8	284.13	4	282.75	284.00	4	3,560	0.11%
2022/05/12	2	274.48	3	274.83	283.00	-1	3,363	-0.03%
2022/05/11	1	247.00	2	255.25	257.50	-1	3,242	-0.03%
2022/05/10	1	247.50	2	244.32	250.00	-1	3,270	-0.03%
2022/05/09	0	243.00	0	0.00	241.00	0	3,308	0.00%
2022/05/06	1	249.96	0	0.00	244.00	1	3,311	0.03%
2022/05/05	4	267.62	2	264.00	261.00	2	3,316	0.06%
2022/05/04	3	257.83	0	0.00	256.00	3	3,295	0.09%
2022/05/03	5	264.80	1	264.00	264.50	4	3,295	0.12%
2022/04/28	0	0.00	0	246.00	247.00	0	3,425	0.00%
2022/04/27	0	235.00	4	234.00	242.00	-4	3,497	-0.11%
2022/04/26	1	247.50	1	249.50	247.50	0	3,488	0.00%
2022/04/25	0	254.50	0	0.00	251.50	0	3,576	0.00%
2022/04/22	5	266.20	0	0.00	268.00	5	3,585	0.14%
2022/04/20	0	0.00	1	274.50	277.50	-1	3,613	-0.03%
2022/04/19	1	271.00	2	271.00	270.50	-1	3,630	-0.03%
2022/04/18	0	0.00	7	272.36	274.50	-7	3,637	-0.19%
2022/04/15	12	265.79	5	268.30	265.00	7	3,629	0.19%
2022/04/14	3	285.83	1	285.50	281.50	2	3,629	0.06%
2022/04/13	10	285.50	1	290.00	289.00	9	3,683	0.24%
2022/04/12	1	290.50	14	285.46	285.00	-13	3,685	-0.35%
2022/04/08	1	306.00	0	0.00	307.50	1	3,647	0.03%
2022/04/07	4	306.25	4	307.75	306.00	0	3,643	0.00%
2022/04/01	0	0.00	2	318.00	321.00	-2	3,713	-0.05%
2022/03/31	0	0.00	1	317.00	315.00	-1	3,702	-0.03%
2022/03/30	5	324.20	4	325.13	322.50	1	3,728	0.03%
2022/03/29	2	319.00	6	319.00	319.50	-4	3,778	-0.11%
2022/03/28	0	319.00	0	0.00	319.50	0	3,812	0.00%
2022/03/25	3	332.67	3	338.50	330.00	0	3,875	0.00%
2022/03/24	1	333.50	1	336.50	335.00	0	3,889	0.00%
2022/03/23	3	338.67	1	343.00	335.00	2	3,921	0.05%
2022/03/22	1	335.50	1	334.00	335.50	0	3,911	0.00%
2022/03/21	1	330.50	3	333.51	334.00	-2	3,934	-0.05%
2022/03/18	7	325.72	8	323.88	331.50	-1	3,965	-0.02%
2022/03/17	7	333.86	4	336.71	335.00	3	3,950	0.08%
2022/03/16	3	314.50	4	315.50	315.00	-1	3,908	-0.03%
2022/03/15	0	319.33	0	0.00	304.00	0	3,868	0.00%
2022/03/14	3	333.50	3	333.67	333.00	0	3,819	0.00%
2022/03/11	3	339.67	0	0.00	337.00	3	3,851	0.08%
2022/03/10	0	0.00	2	347.00	348.00	-2	3,898	-0.05%
2022/03/09	2	339.50	0	0.00	335.00	2	3,975	0.05%
2022/03/08	2	337.50	4	342.75	338.00	-2	3,974	-0.05%
2022/03/07	3	350.50	1	350.50	345.50	2	3,956	0.05%
2022/03/04	0	0.00	1	372.50	372.50	-1	3,946	-0.03%
2022/03/03	1	374.50	2	381.25	374.50	-1	4,001	-0.02%
2022/03/02	4.5	378.94	2	378.00	377.00	2.5	4,005	0.06%
2022/03/01	9	384.44	7.1	383.48	392.00	2	4,088	0.05%
2022/02/25	0	0.00	2	358.25	362.00	-2	4,024	-0.05%
2022/02/24	3.1	359.14	2	355.75	343.50	1.1	4,005	0.03%
2022/02/23	2	379.25	1	379.50	377.00	1	3,949	0.03%
2022/02/22	4	385.00	2	379.25	376.00	2	3,991	0.05%
2022/02/18	1	383.50	1	392.00	392.00	0	4,015	0.00%
2022/02/17	2	397.50	1	390.00	390.00	1	4,078	0.02%
2022/02/16	2	405.00	0.6	406.21	401.50	1.4	4,137	0.03%
2022/02/14	2.1	375.09	4	381.38	377.50	-1.9	4,226	-0.04%
2022/02/11	7.2	390.65	7	389.43	391.00	0.2	4,311	0.00%
2022/02/10	19.1	400.00	1	401.00	396.50	18.1	4,501	0.40%
2022/02/09	11	409.45	2	410.75	410.00	9	4,517	0.20%
2022/02/07	2	392.73	0	0.00	394.00	2	4,614	0.04%
2022/01/26	2	400.50	0	0.00	395.00	2	4,811	0.04%
2022/01/25	2	400.50	1	408.00	396.00	1	4,972	0.02%
2022/01/24	1.5	405.32	6	407.08	410.00	-4.5	5,086	-0.09%
2022/01/21	10.1	415.68	4	413.88	405.00	6.1	5,152	0.12%
2022/01/20	3	445.64	0	0.00	445.00	3	5,258	0.06%
2022/01/19	3	429.00	8	429.50	428.00	-5	5,345	-0.09%
2022/01/18	2	450.25	1	453.00	435.50	1	5,508	0.02%
2022/01/17	5	414.50	6	413.00	414.50	-1	5,637	-0.02%
2022/01/14	5	410.80	2	411.75	411.50	3	5,954	0.05%
2022/01/13	1	422.00	2	423.00	422.00	-1	6,140	-0.02%
2022/01/12	1	426.00	3	434.50	433.00	-2	6,196	-0.03%
2022/01/11	9	433.28	10	436.75	430.00	-1	6,247	-0.02%
2022/01/10	0	443.00	1	442.00	445.00	-1	6,396	-0.02%
2022/01/07	9	443.72	9	448.67	436.00	0	6,406	0.00%
2022/01/06	2	452.00	5	454.10	455.00	-3	6,392	-0.05%
2022/01/05	2.2	478.18	1	486.50	476.00	1.2	6,362	0.02%
2022/01/04	5	488.60	5	488.40	481.50	0	6,387	0.00%
2022/01/03	2	483.75	0	0.00	483.00	2	6,446	0.03%
2021/12/30	1	499.00	1	499.50	499.00	0	6,486	0.00%
2021/12/29	1	503.00	0	0.00	501.00	1	6,522	0.02%
2021/12/28	4	504.25	2	515.00	502.00	2	6,586	0.03%
2021/12/27	0	0.00	2	499.00	500.00	-2	6,527	-0.03%
2021/12/24	1	493.50	1	505.91	496.00	0	6,566	0.00%
2021/12/23	0	498.50	0	0.00	499.00	0	6,585	0.00%
2021/12/22	0	0.00	1	487.11	487.00	-1	6,636	-0.02%
2021/12/21	0	499.25	4	489.75	490.50	-4	6,667	-0.06%
2021/12/20	2	471.00	1	484.46	471.00	1	6,630	0.02%
2021/12/17	1	480.50	0	0.00	480.50	1	6,627	0.02%
2021/12/16	1	496.00	0	0.00	496.00	1	6,603	0.02%
2021/12/15	0	492.50	0	0.00	493.00	0	6,624	0.00%
2021/12/14	2	491.50	3	495.00	481.00	-1	6,610	-0.02%
2021/12/13	2	503.00	0	0.00	503.00	2	6,625	0.03%
2021/12/10	0	0.00	2	511.00	513.00	-2	6,655	-0.03%
2021/12/08	2	516.50	2.1	523.25	514.00	-0.1	6,765	0.00%
2021/12/07	3	521.71	2	532.00	513.00	1	6,754	0.02%
2021/12/06	2	534.01	0	0.00	530.00	2	6,728	0.03%
2021/12/03	3	531.33	6	529.33	546.00	-3	6,669	-0.04%
2021/12/02	6	515.50	5	513.00	511.00	1	6,555	0.02%
2021/12/01	1	500.00	8	515.75	520.00	-7	6,539	-0.11%
2021/11/30	5	515.81	17.1	516.14	507.00	-12.1	6,554	-0.18%
2021/11/29	16	508.44	20	490.38	511.00	-4	6,550	-0.06%
2021/11/26	10	496.50	5	496.00	492.00	5	6,532	0.08%
2021/11/25	16	499.72	4	499.13	500.00	12	6,510	0.18%
2021/11/24	1	512.04	2	521.50	512.00	-1	6,396	-0.02%
2021/11/23	3	518.69	5	523.40	515.00	-2	6,404	-0.03%
2021/11/22	4	515.25	3	520.67	512.00	1	6,408	0.02%
2021/11/19	6	522.50	5	527.60	520.00	1	6,369	0.02%
2021/11/18	7	538.86	7	545.43	537.00	0	6,323	0.00%
2021/11/17	7	532.71	20	534.10	532.00	-13	6,279	-0.21%
2021/11/16	16	542.00	3	558.33	539.00	13	6,234	0.21%
2021/11/15	19	561.58	18	552.83	553.00	1	6,192	0.02%
2021/11/12	8	554.77	11	558.36	550.00	-3	6,132	-0.05%
2021/11/11	6	544.00	2	546.50	538.00	4	6,053	0.07%
2021/11/10	3	536.34	1	529.00	535.00	2	5,973	0.03%
2021/11/09	8	554.63	10.6	538.50	547.00	-2.6	5,878	-0.04%
2021/11/08	8.5	516.29	3	521.67	513.00	5.5	5,742	0.10%
2021/11/05	6	517.33	9	513.00	510.00	-3	5,728	-0.05%
2021/11/04	3	531.00	4	543.26	516.00	-1	5,737	-0.02%
2021/11/03	7.1	533.67	10	531.20	540.00	-2.9	5,727	-0.05%
2021/11/02	9	582.22	1	579.00	575.00	8	5,537	0.14%
2021/11/01	1	573.00	4.1	572.30	591.00	-3.1	5,400	-0.06%
2021/10/29	9	538.44	3	542.67	538.00	6	5,328	0.11%
2021/10/28	2	540.50	3	539.34	544.00	-1	5,205	-0.02%
2021/10/27	2	511.00	4	522.00	532.00	-2	4,986	-0.04%
2021/10/26	7.1	504.79	11	502.77	484.50	-4	4,843	-0.08%
2021/10/25	7	505.00	4.1	502.65	504.00	3	4,700	0.06%
2021/10/22	10	461.85	2	474.50	485.00	8	4,543	0.18%
2021/10/21	0	443.00	9	440.39	445.50	-9	4,271	-0.21%
2021/10/19	2	388.50	1	383.50	391.50	1	4,153	0.02%
2021/10/18	4	387.88	1	377.50	377.50	3	4,151	0.07%
2021/10/06	0	0.00	1	756.00	750.00	-1	4,104	-0.02%
2021/10/05	3	742.67	6	728.33	736.00	-3	4,111	-0.07%
2021/10/04	3	734.67	15	755.00	707.00	-12	4,085	-0.29%
2021/10/01	14	737.64	11	736.45	745.00	3	4,049	0.07%
2021/09/30	2	767.50	0	0.00	766.00	2	4,011	0.05%
2021/09/29	1	781.00	1	738.00	733.00	0	3,958	0.00%
2021/09/28	0	0.00	1	791.00	804.00	-1	3,923	-0.03%
2021/09/27	11	772.55	4	794.00	791.00	7	3,890	0.18%
2021/09/24	3	776.67	3	758.67	754.00	0	3,817	0.00%
2021/09/23	0	0.00	1	768.00	761.00	-1	3,792	-0.03%
2021/09/22	0	0.00	1	739.00	737.00	-1	3,759	-0.03%
2021/09/16	2	697.50	4	713.25	718.00	-2	3,622	-0.06%
2021/09/15	2	680.00	3	687.67	692.00	-1	3,558	-0.03%
2021/09/14	1	681.00	2	684.00	679.00	-1	3,558	-0.03%
2021/09/13	1	672.00	1	676.00	672.00	0	3,550	0.00%
2021/09/10	1	685.00	1	692.00	686.00	0	3,551	0.00%
2021/09/09	2	672.00	0	0.00	680.00	2	3,528	0.06%
2021/09/08	4	677.00	8	673.50	671.00	-4	3,512	-0.11%
2021/09/07	5	670.00	4	669.25	663.00	1	3,469	0.03%
2021/09/06	6	667.17	5	668.60	687.00	1	3,473	0.03%
2021/09/03	1	637.00	4	638.00	676.00	-3	3,424	-0.09%
2021/09/02	3	615.67	0	0.00	615.00	3	3,410	0.09%
2021/09/01	0	0.00	4	625.25	632.00	-4	3,427	-0.12%
2021/08/31	2	612.00	3	614.67	612.00	-1	3,422	-0.03%
2021/08/30	1	604.00	2	615.00	604.00	-1	3,431	-0.03%
2021/08/27	2	612.50	0	0.00	610.00	2	3,449	0.06%
2021/08/26	26	630.00	25	628.24	620.00	1	3,461	0.03%
2021/08/25	7	610.29	10	609.90	624.00	-3	3,425	-0.09%
2021/08/24	8	611.37	5	597.80	606.00	3	3,396	0.09%
2021/08/23	3	613.67	6	616.33	617.00	-3	3,386	-0.09%
2021/08/20	4	588.75	6	592.17	586.00	-2	3,370	-0.06%
2021/08/19	5	603.40	2	610.50	581.00	3	3,359	0.09%
2021/08/18	0	0.00	3	602.33	632.00	-3	3,387	-0.09%
2021/08/17	2	590.00	2	604.00	585.00	0	3,426	0.00%
2021/08/13	1	634.00	2	658.50	634.00	-1	3,523	-0.03%
2021/08/12	2	672.50	1	677.00	664.00	1	3,550	0.03%
2021/08/11	2	666.50	1.1	664.31	653.00	0.9	3,633	0.03%
2021/08/10	4	708.03	0.1	723.00	700.00	3.9	3,653	0.11%
2021/08/09	12	747.75	18	745.61	719.00	-6	3,692	-0.16%
2021/08/06	16.1	752.29	5	741.40	740.00	11.1	3,707	0.30%
2021/08/05	2	736.00	2	745.50	756.00	0	3,775	0.00%
2021/08/04	7	763.86	12	750.92	743.00	-5	3,898	-0.13%
2021/08/03	11	785.55	3.1	785.87	794.00	7.9	3,848	0.21%
2021/08/02	0.1	762.00	1	749.00	778.00	-0.9	3,836	-0.02%
2021/07/30	25	738.08	33	738.18	730.00	-8	3,795	-0.21%
2021/07/29	10	691.40	14	672.29	715.00	-4	3,754	-0.11%
2021/07/28	12	666.92	11	699.09	650.00	1	3,760	0.03%
2021/07/27	15	737.53	15	738.93	709.00	0	3,771	0.00%
2021/07/26	3	715.33	3	725.33	715.00	0	3,744	0.00%
2021/07/23	12	718.50	1	714.00	713.00	11	3,842	0.29%
2021/07/22	2	723.00	2	732.50	723.00	0	3,839	0.00%
2021/07/21	3	723.33	2	732.00	716.00	1	3,835	0.03%
2021/07/20	10	753.10	10	737.20	708.00	0	3,804	0.00%
2021/07/19	1	763.00	3	767.33	773.00	-2	3,759	-0.05%
2021/07/16	21	771.33	19	774.53	754.00	2	3,760	0.05%
2021/07/15	2	771.50	1	779.00	768.00	1	3,722	0.03%
2021/07/13	1	715.00	1	738.00	739.00	0	3,640	0.00%
2021/07/12	1	616.00	4	637.50	672.00	-3	3,544	-0.08%
2021/07/09	0	0.00	2	614.00	611.00	-2	3,524	-0.06%
2021/07/08	3	633.00	2	641.50	630.00	1	3,561	0.03%
2021/07/07	1	631.00	1	644.00	631.00	0	3,607	0.00%
2021/07/06	5	645.80	2	644.00	640.00	3	3,691	0.08%
2021/07/05	2	657.50	3	661.00	660.00	-1	3,765	-0.03%
2021/07/02	0	0.00	2	624.50	632.00	-2	3,784	-0.05%
2021/07/01	2	622.00	0	0.00	616.00	2	3,814	0.05%
2021/06/30	1	626.00	2	634.50	634.00	-1	3,902	-0.03%
2021/06/28	0	0.00	1	609.00	639.00	-1	4,023	-0.02%
2021/06/25	1	620.00	0	0.00	620.00	1	4,110	0.02%
2021/06/23	1	639.00	2	647.00	639.00	-1	4,489	-0.02%
2021/06/22	2	641.50	1	661.00	621.00	1	4,534	0.02%
2021/06/21	1	653.00	2	659.00	651.00	-1	4,574	-0.02%
2021/06/18	5	675.80	0	0.00	671.00	5	4,639	0.11%
2021/06/17	0	0.00	1	677.00	675.00	-1	4,711	-0.02%
2021/06/16	2	677.00	1	671.00	668.00	1	4,814	0.02%
2021/06/15	0	0.00	2	671.50	694.00	-2	4,953	-0.04%
2021/06/11	3	663.33	1	674.01	658.00	2	5,107	0.04%
2021/06/10	1	661.00	3	671.67	663.00	-2	5,129	-0.04%
2021/06/09	2	658.00	1	679.00	650.00	1	5,196	0.02%
2021/06/08	1	672.00	0	0.00	670.00	1	5,289	0.02%
2021/06/04	1	692.00	0	0.00	691.00	1	5,394	0.02%
2021/06/03	0	0.00	1.4	704.93	720.00	-1.4	5,445	-0.03%
2021/06/02	1	693.00	0	711.00	693.00	1	5,515	0.02%
2021/05/31	0	0.00	2	717.50	716.00	-2	5,591	-0.04%
2021/05/28	1	695.00	0	0.00	695.00	1	5,615	0.02%
2021/05/27	0	0.00	1	690.00	698.00	-1	5,669	-0.02%
2021/05/26	1	707.00	0	0.00	696.00	1	5,707	0.02%
2021/05/25	3	664.67	3.1	685.08	690.00	-0.1	5,688	0.00%
2021/05/24	0	0.00	0.1	624.00	634.00	-0.1	5,642	0.00%
2021/05/21	0	0.00	0.4	604.33	603.00	-0.4	5,628	-0.01%
2021/05/19	2	574.00	2	567.00	575.00	0	5,660	0.00%
2021/05/18	0	0.00	2	538.50	569.00	-2	5,717	-0.03%
2021/05/17	1	531.00	2	527.00	518.00	-1	5,778	-0.02%
2021/05/14	3	588.67	2	618.50	573.00	1	5,769	0.02%
2021/05/13	4	612.00	2	626.50	592.00	2	5,787	0.03%
2021/05/12	0	0.00	2	605.50	626.00	-2	5,816	-0.03%
2021/05/11	2	623.50	1	628.00	600.00	1	5,804	0.02%
2021/05/10	2	660.00	3	658.67	664.00	-1	5,907	-0.02%
2021/05/07	0	0.00	0.1	647.50	656.00	-0.1	6,009	0.00%
2021/05/06	2	605.50	3	614.00	609.00	-1	6,149	-0.02%
2021/05/05	1	621.00	1	635.00	614.00	0	6,228	0.00%
2021/05/04	2	646.00	3	641.00	639.00	-1	6,308	-0.02%
2021/05/03	1	699.00	0	0.00	699.00	1	6,363	0.02%
2021/04/29	4	794.99	2	815.00	776.00	2	6,483	0.03%
2021/04/28	0	0.00	1	754.00	752.00	-1	6,534	-0.02%
2021/04/27	1	743.00	2	748.00	743.00	-1	6,618	-0.02%
2021/04/26	2	742.00	0	0.00	735.00	2	6,656	0.03%
2021/04/23	0	0.00	1	735.00	747.00	-1	6,723	-0.01%
2021/04/22	1	726.00	0	0.00	726.00	1	6,844	0.01%
2021/04/21	0	0.00	1	724.00	725.00	-1	6,931	-0.01%
2021/04/20	2	725.00	2	735.00	715.00	0	6,989	0.00%
2021/04/16	1	730.00	1	764.00	731.00	0	7,048	0.00%
2021/04/15	1	750.00	0	0.00	750.00	1	7,108	0.01%
2021/04/14	1	730.00	3	749.67	756.00	-2	7,234	-0.03%
2021/04/13	1	750.00	1	769.00	736.00	0	7,384	0.00%
2021/04/12	1	750.17	0	0.00	750.00	1	7,378	0.01%
2021/04/09	2	820.00	0	0.00	792.00	2	7,328	0.03%
2021/04/07	1	877.00	0	0.00	872.00	1	7,215	0.01%
2021/04/06	2	912.50	1	917.00	886.00	1	7,193	0.01%
2021/04/01	1	885.00	1	878.00	879.00	0	7,169	0.00%
2021/03/31	5	879.60	5	875.20	870.00	0	7,138	0.00%
2021/03/30	2	908.00	1	905.00	905.00	1	7,063	0.01%
2021/03/29	3	872.33	3	864.00	889.00	0	6,964	0.00%
2021/03/26	4	848.25	7	858.69	872.00	-3	6,769	-0.04%
2021/03/25	3	782.33	3	787.67	793.00	0	6,581	0.00%
2021/03/24	1	770.00	1	771.00	777.00	0	6,527	0.00%
2021/03/23	2	780.00	2	766.00	774.00	0	6,484	0.00%
2021/03/22	3	787.00	2	782.50	766.00	1	6,448	0.02%
2021/03/19	2	789.01	1	793.00	780.00	1	6,378	0.02%
2021/03/18	3	865.63	1	826.00	818.00	2	6,278	0.03%
2021/03/17	0	0.00	3	821.33	847.00	-3	6,144	-0.05%
2021/03/16	1	789.00	2	782.00	770.00	-1	5,955	-0.02%
2021/03/15	3	786.33	1	789.00	778.00	2	5,936	0.03%
2021/03/12	4	771.25	4	771.75	781.00	0	5,865	0.00%
2021/03/11	6	699.33	7.1	689.81	743.00	-1.1	5,754	-0.02%
2021/03/10	5	685.40	5	684.80	676.00	0	5,705	0.00%
2021/03/09	12	660.67	6	659.83	673.00	6	5,667	0.11%
2021/03/08	4	672.00	4	673.00	654.00	0	5,646	0.00%
2021/03/05	1	641.99	4	624.26	653.00	-3	5,621	-0.05%
2021/03/04	5	641.40	8	636.25	636.00	-3	5,672	-0.05%
2021/03/03	3	633.33	3	641.33	648.00	0	5,672	0.00%
2021/03/02	0	0.00	0.2	686.13	646.00	-0.2	5,630	0.00%
2021/02/26	2.2	670.37	2	677.00	662.00	0.2	5,618	0.00%
2021/02/25	7	706.00	7	729.43	704.00	0	5,615	0.00%
2021/02/24	2	727.49	0	0.00	707.00	2	5,727	0.03%
2021/02/23	0	0.00	0	743.00	742.00	0	5,844	0.00%
2021/02/22	1	775.00	0	0.00	760.00	1	5,942	0.02%
2021/02/19	1	776.00	5	758.20	750.00	-4	5,908	-0.07%
2021/02/18	4	786.71	2	779.00	770.00	2	5,889	0.03%
2021/02/17	3	744.00	3	748.67	747.00	0	5,819	0.00%
2021/02/04	1	679.00	4	683.00	694.00	-3	5,759	-0.05%
2021/02/03	7.1	687.94	7	694.14	694.00	0.1	5,733	0.00%
2021/02/02	12	679.42	6	689.99	698.00	6	5,688	0.11%
2021/02/01	3	654.35	5	659.00	658.00	-2	5,639	-0.04%
2021/01/29	3	699.67	5	698.82	669.00	-2	5,574	-0.04%
2021/01/28	7	716.56	5	707.80	681.00	2	5,451	0.04%
2021/01/27	7	692.43	6	688.84	724.00	1	5,249	0.02%
2021/01/26	1	659.18	4	677.76	659.00	-3	5,115	-0.06%
2021/01/25	12	727.41	12	727.58	703.00	0	4,995	0.00%
2021/01/22	10	714.40	8	742.38	750.00	2	4,872	0.04%
2021/01/21	5	649.80	6	654.83	682.00	-1	4,712	-0.02%
2021/01/20	4	609.00	5	613.20	620.00	-1	4,559	-0.02%
2021/01/19	4	634.75	1	620.00	625.00	3	4,498	0.07%
2021/01/15	2	648.50	2	655.50	612.00	0	4,334	0.00%
2021/01/14	8	612.00	4	628.50	638.00	4	4,174	0.10%
2021/01/13	3	562.67	0	0.00	583.00	3	4,006	0.07%
2021/01/12	3	538.67	1	522.00	530.00	2	3,913	0.05%
2021/01/11	6	518.02	7	525.71	530.00	-1	3,853	-0.03%
2021/01/08	3	512.33	3	506.00	497.50	0	3,790	0.00%
2021/01/07	4	478.75	6	482.08	495.00	-2	3,705	-0.05%
2021/01/06	3	470.33	3	473.50	479.50	0	3,575	0.00%
2021/01/05	1	447.50	2	444.50	437.00	-1	3,391	-0.03%
2021/01/04	1	430.00	2	441.45	432.00	-1	3,375	-0.03%
2020/12/31	0	426.00	0	0.00	425.50	0	3,388	0.00%
2020/12/30	6	429.83	1	431.00	432.00	5	3,403	0.15%
2020/12/29	0	0.00	2	420.25	424.00	-2	3,400	-0.06%
2020/12/28	3	430.17	2.3	414.10	427.50	0.8	3,397	0.02%
2020/12/25	2	396.25	3	401.83	405.00	-1	3,351	-0.03%
2020/12/24	2.1	392.49	2	397.25	393.00	0.1	3,351	0.00%
2020/12/23	0.1	395.00	0	0.00	399.50	0.1	3,389	0.00%
2020/12/22	0	0.00	3	387.17	379.50	-3	3,453	-0.09%
2020/12/21	3	393.00	0	0.00	390.50	3	3,498	0.09%
2020/12/18	1	405.00	0	0.00	390.50	1	3,574	0.03%
2020/12/17	0	401.00	0	0.00	397.50	0	3,627	0.00%
2020/12/16	0	410.00	0	0.00	407.50	0	3,731	0.00%
2020/12/15	0.1	395.20	0	0.00	389.50	0.1	3,794	0.00%
2020/12/11	1	413.00	5	415.80	409.00	-4	3,941	-0.10%
2020/12/10	1	420.00	0	0.00	420.00	1	3,969	0.03%
2020/12/09	1	437.00	1	434.00	425.00	0	4,058	0.00%
2020/12/08	2	428.00	2	424.50	430.00	0	4,043	0.00%
2020/12/07	1	410.00	1	415.00	413.50	0	4,044	0.00%
2020/12/04	0	0.00	1	406.00	408.00	-1	4,049	-0.02%
2020/12/03	5	419.20	7	418.64	416.00	-2	4,058	-0.05%
2020/12/02	5	427.00	3	426.00	429.00	2	4,060	0.05%
2020/12/01	2	427.75	3	449.00	426.00	-1	4,052	-0.02%
2020/11/30	1	443.00	1	447.00	456.00	0	4,005	0.00%
2020/11/27	1	437.00	2	435.50	436.00	-1	3,909	-0.03%
2020/11/26	1	418.00	1	419.50	423.50	0	3,889	0.00%
2020/11/25	5	420.50	2	416.75	412.00	3	3,879	0.08%
2020/11/24	2	432.50	1	434.00	423.00	1	3,898	0.03%
2020/11/23	3	444.50	10	446.00	430.50	-7	3,863	-0.18%
2020/11/20	5	417.60	7	417.71	430.00	-2	3,732	-0.05%
2020/11/19	8	390.56	2	393.75	392.50	6	3,611	0.17%
2020/11/18	2	361.00	5	364.30	370.50	-3	3,550	-0.08%
2020/11/17	3	362.67	2	367.00	358.00	1	3,563	0.03%
2020/11/16	3	369.17	6	369.83	371.50	-3	3,583	-0.08%
2020/11/13	1	351.00	2	342.50	356.50	-1	3,617	-0.03%
2020/11/12	8	358.13	7	354.87	345.00	1	3,616	0.03%
2020/11/11	3	340.03	2	344.00	340.50	1	3,598	0.03%
2020/11/10	3	337.67	0	0.00	331.50	3	3,596	0.08%
2020/11/09	0	0.00	2	353.50	358.50	-2	3,548	-0.06%
2020/11/06	6	328.92	1	335.00	326.00	5	3,483	0.14%
2020/11/05	0	0.00	2	313.50	315.00	-2	3,456	-0.06%
2020/10/30	1	311.00	0	0.00	301.00	1	3,570	0.03%
2020/10/29	0	0.00	3	300.50	310.50	-3	3,620	-0.08%
2020/10/28	2	306.50	0	0.00	304.00	2	3,671	0.05%
2020/10/27	1	294.00	8	305.50	314.50	-7	3,754	-0.19%
2020/10/26	2	308.50	0	0.00	303.00	2	3,855	0.05%
2020/10/23	1	312.50	2	315.50	317.00	-1	3,915	-0.03%
2020/10/22	1	310.50	0	0.00	312.00	1	3,971	0.03%
2020/10/21	1	318.00	1	316.50	315.50	0	4,024	0.00%
2020/10/20	0	0.00	8	313.75	315.50	-8	4,069	-0.20%
2020/10/19	5	306.60	9	314.11	317.50	-4	4,122	-0.10%
2020/10/16	4	314.38	0	0.00	310.00	4	4,180	0.10%
2020/10/15	2	321.25	3	321.67	323.00	-1	4,264	-0.02%
2020/10/14	7	329.43	4	333.00	324.00	3	4,365	0.07%
2020/10/12	1	340.00	2	335.75	331.00	-1	4,528	-0.02%
2020/10/08	3	347.33	2	353.50	337.50	1	4,608	0.02%
2020/10/07	1	340.50	6	335.75	341.00	-5	4,665	-0.11%
2020/10/06	7	337.93	2	339.50	332.00	5	4,726	0.11%
2020/10/05	0	0.00	1	334.00	335.00	-1	4,736	-0.02%
2020/09/30	3	319.33	4	321.88	329.00	-1	4,711	-0.02%
2020/09/29	1	329.00	3	326.83	321.50	-2	4,685	-0.04%
2020/09/28	2	329.25	4	328.63	327.00	-2	4,649	-0.04%
2020/09/25	6	333.92	6	339.50	333.50	0	4,594	0.00%
2020/09/24	11	347.77	7	351.14	342.00	4	4,515	0.09%
2020/09/23	4	365.63	6	368.08	360.00	-2	4,459	-0.04%
2020/09/22	5	366.00	2	371.00	357.00	3	4,378	0.07%
2020/09/21	5	386.10	5	388.70	385.00	0	4,312	0.00%
2020/09/18	0	0.00	5	367.70	375.00	-5	4,200	-0.12%
2020/09/17	4	358.50	5	360.50	354.50	-1	4,108	-0.02%
2020/09/16	9	357.83	6	359.25	354.00	3	4,166	0.07%
2020/09/15	1	343.00	1	349.50	342.50	0	4,139	0.00%
2020/09/14	5	337.20	8	338.25	352.00	-3	4,083	-0.07%
2020/09/11	1	323.50	4	321.88	326.00	-3	3,975	-0.08%
2020/09/10	4	320.38	3	323.00	315.00	1	3,934	0.03%
2020/09/09	5	311.30	2	322.25	325.00	3	3,892	0.08%
2020/09/08	0	0.00	5	319.00	317.00	-5	3,867	-0.13%
2020/09/07	9	316.39	1	329.50	312.00	8	3,822	0.21%
2020/09/04	1	306.00	0	0.00	323.50	1	3,791	0.03%
2020/09/03	4	312.50	4	317.00	316.00	0	3,744	0.00%
2020/09/02	3	322.00	4	319.25	314.00	-1	3,715	-0.03%
2020/09/01	1	320.00	2	323.00	320.00	-1	3,701	-0.03%
2020/08/31	2	317.25	2	322.00	316.00	0	3,770	0.00%
2020/08/28	1	316.50	5	313.70	324.50	-4	3,975	-0.10%
2020/08/27	2	315.75	0	0.00	308.00	2	4,101	0.05%
2020/08/26	3	321.50	3	323.33	321.50	0	4,095	0.00%
2020/08/25	6	326.08	7	328.14	329.50	-1	4,121	-0.02%
2020/08/24	5	337.40	5	338.60	336.00	0	4,121	0.00%
2020/08/21	3	315.00	4	316.63	326.00	-1	4,064	-0.02%
2020/08/20	3	301.50	2	300.25	296.50	1	4,046	0.02%
2020/08/19	1	335.00	0	0.00	327.50	1	3,998	0.03%
2020/08/18	1	343.50	1	341.50	332.00	0	3,930	0.00%
2020/08/17	3	388.17	0	0.00	368.50	3	3,923	0.08%
2020/08/14	3	378.83	6	377.92	396.00	-3	3,926	-0.08%
2020/08/13	1	387.00	0	0.00	390.00	1	3,901	0.03%
2020/08/12	2	391.00	2	394.00	385.50	0	3,925	0.00%
2020/08/11	3	423.17	1	394.00	392.00	2	3,918	0.05%
2020/08/10	4	442.88	2	437.50	436.50	2	3,890	0.05%
2020/08/07	3	450.50	3	460.33	442.50	0	3,908	0.00%
2020/08/06	3	463.33	3	471.50	452.50	0	3,889	0.00%
2020/08/05	2	446.75	4	445.00	451.00	-2	3,848	-0.05%
2020/08/04	6	442.83	6	444.50	436.50	0	3,860	0.00%
2020/08/03	3	435.50	2	450.50	434.00	1	3,870	0.03%
2020/07/31	1	444.50	2	446.00	444.50	-1	3,846	-0.03%
2020/07/30	4	432.13	5	437.30	436.50	-1	3,767	-0.03%
2020/07/29	2	407.00	2	368.00	410.50	0	3,650	0.00%
2020/07/28	5	389.60	5	400.20	373.50	0	3,960	0.00%
2020/07/27	1	405.00	1	409.00	409.00	0	4,160	0.00%
2020/07/24	2	393.50	4	405.50	405.00	-2	4,314	-0.05%
2020/07/23	2	424.75	3	424.67	421.50	-1	4,535	-0.02%
2020/07/22	7	420.29	8	420.44	426.50	-1	4,728	-0.02%
2020/07/21	8	405.69	2	412.00	409.00	6	4,850	0.12%
2020/07/20	7	361.07	5	371.00	383.00	2	4,981	0.04%
2020/07/17	5	381.90	4	375.38	372.50	1	5,000	0.02%
2020/07/16	4	400.88	8	400.13	413.50	-4	4,993	-0.08%
2020/07/15	3	413.00	1	424.00	394.50	2	4,923	0.04%
2020/07/14	2	475.25	2	482.25	436.50	0	4,931	0.00%
2020/07/13	0	0.00	1	427.00	485.00	-1	4,890	-0.02%
2020/07/10	1	441.00	0	0.00	441.00	1	4,899	0.02%
2020/07/08	1	480.00	0	0.00	490.00	1	5,021	0.02%
2020/07/07	2	495.00	0	0.00	495.00	2	5,062	0.04%
2020/07/03	1	477.00	2	502.00	507.00	-1	5,240	-0.02%
2020/07/02	0	0.00	2	442.75	462.00	-2	5,296	-0.04%
2020/06/30	3	404.50	0	0.00	404.50	3	5,367	0.06%
2020/06/29	3	481.17	0	0.00	449.00	3	5,387	0.06%
2020/06/24	0	0.00	2	487.00	498.50	-2	5,415	-0.04%
2020/06/23	3	446.67	3	448.83	453.50	0	5,529	0.00%
2020/06/22	1	406.50	0	0.00	412.50	1	5,502	0.02%
2020/06/19	0	0.00	2	368.00	375.00	-2	5,484	-0.04%
2020/06/18	1	320.50	2	333.00	341.00	-1	5,510	-0.02%
2020/06/16	1	305.50	0	0.00	308.00	1	5,611	0.02%
2020/06/12	0	0.00	1	290.00	298.00	-1	5,710	-0.02%
2020/06/11	2	275.50	1	298.00	280.00	1	5,791	0.02%
2020/06/08	0	0.00	12	281.04	283.00	-12	6,057	-0.20%
2020/06/05	21	273.31	16	275.22	271.50	5	6,129	0.08%
2020/06/04	2	282.00	5	285.00	286.50	-3	6,105	-0.05%
2020/06/03	23	269.13	28	266.66	273.50	-5	5,949	-0.08%
2020/06/02	1	244.50	3	248.00	249.00	-2	5,800	-0.03%
2020/06/01	0	0.00	5	225.30	226.50	-5	5,834	-0.09%
2020/05/29	9	208.28	8	209.94	206.00	1	5,830	0.02%
2020/05/28	2	204.50	1	215.00	215.00	1	5,847	0.02%
2020/05/27	3	210.00	0	0.00	205.50	3	5,907	0.05%
2020/05/26	2	209.75	3	206.33	207.00	-1	5,975	-0.02%
2020/05/25	4	210.25	2	213.50	214.00	2	6,207	0.03%
2020/05/22	22	212.75	21	216.21	207.00	1	6,265	0.02%
2020/05/21	4	210.38	4	213.38	215.00	0	6,264	0.00%
2020/05/20	1	217.00	0	0.00	216.50	1	6,313	0.02%
2020/05/19	2	217.25	0	0.00	216.00	2	6,431	0.03%
2020/05/18	2	238.00	1	242.00	223.00	1	6,386	0.02%
2020/05/14	1	225.00	3	228.00	226.00	-2	6,430	-0.03%
2020/05/12	1	205.00	2	212.50	212.00	-1	6,472	-0.02%
2020/05/11	3	191.17	10	194.20	207.50	-7	6,477	-0.11%
2020/05/08	7	212.79	5	217.20	197.00	2	6,490	0.03%
2020/05/07	2	201.00	6	213.50	218.50	-4	6,493	-0.06%
2020/05/06	10	199.00	4	198.50	199.00	6	6,513	0.09%
2020/05/05	3	194.67	1	195.00	194.00	2	6,543	0.03%
2020/05/04	13	198.73	16	201.34	195.00	-3	6,577	-0.05%
2020/04/30	4	184.63	6	188.92	195.00	-2	6,222	-0.03%
2020/04/29	6	175.50	7	168.79	177.50	-1	6,001	-0.02%
2020/04/28	21	164.86	6	166.58	167.50	15	5,858	0.26%
2020/04/27	3	150.83	2	152.50	159.50	1	5,622	0.02%
2020/04/24	9	143.72	10	141.00	145.00	-1	5,461	-0.02%
2020/04/23	6	130.92	7	132.43	134.00	-1	5,351	-0.02%
2020/04/22	2	127.00	6	124.92	129.50	-4	5,160	-0.08%
2020/04/21	5	117.50	4	120.00	118.00	1	5,121	0.02%
2020/04/20	10	122.30	11	123.18	124.00	-1	5,082	-0.02%
2020/04/17	2	122.75	2	123.50	126.00	0	5,033	0.00%
2020/04/16	3	119.83	3	120.67	121.50	0	4,954	0.00%
2020/04/15	14	118.71	16	117.44	116.00	-2	4,911	-0.04%
2020/04/14	1	112.00	3	110.50	114.00	-2	4,824	-0.04%
2020/04/13	15	103.87	8	105.13	104.00	7	4,782	0.15%
2020/04/10	3	99.10	4	99.85	97.70	-1	4,690	-0.02%
2020/04/09	15	100.25	2	99.80	97.50	13	4,661	0.28%
2020/04/08	8	96.60	6	96.32	101.50	2	4,632	0.04%
2020/04/07	2	94.20	3	94.90	92.60	-1	4,535	-0.02%
2020/04/06	5	88.78	5	89.62	93.00	0	4,479	0.00%
2020/04/01	15	87.57	17	87.28	87.80	-2	4,448	-0.04%
2020/03/31	2	87.75	2	86.45	87.50	0	4,429	0.00%
2020/03/30	9	84.18	6	84.57	86.20	3	4,410	0.07%
2020/03/27	24	92.47	20	94.46	87.50	4	4,383	0.09%
2020/03/26	3	93.80	2	93.35	95.50	1	4,267	0.02%
2020/03/25	3	89.00	2	89.10	87.00	1	4,228	0.02%
2020/03/24	0	0.00	1	85.80	85.80	-1	4,153	-0.02%
2020/03/23	5	76.08	6	76.92	78.00	-1	4,131	-0.02%
2020/03/20	16	77.97	16.1	78.18	81.60	-0.1	4,129	0.00%
2020/03/19	16	76.73	16	78.98	74.20	0	4,055	0.00%
2020/03/18	25	80.43	26	80.52	82.40	-1	4,028	-0.02%
2020/03/17	4	87.10	5	89.48	83.10	-1	3,969	-0.03%
2020/03/16	4	100.45	7	98.39	90.10	-3	3,909	-0.08%
2020/03/13	3	96.67	1	100.00	98.20	2	3,824	0.05%
2020/03/12	4	110.63	4	110.38	107.00	0	3,756	0.00%
2020/03/11	1	126.50	0	0.00	118.00	1	3,677	0.03%
2020/03/10	4	125.88	4	124.38	131.00	0	3,706	0.00%
2020/03/09	15	125.87	15	126.40	124.50	0	3,694	0.00%
2020/03/06	4	136.88	4	136.63	136.00	0	3,655	0.00%
2020/03/05	6	135.67	6	134.17	135.00	0	3,624	0.00%
2020/03/04	1	125.50	1	127.00	126.50	0	3,567	0.00%
2020/03/03	2	133.75	3	132.33	133.00	-1	3,506	-0.03%
2020/03/02	3	127.00	3	128.67	128.00	0	3,423	0.00%
2020/02/27	2	131.50	0	0.00	126.50	2	3,322	0.06%
2020/02/26	13	138.92	11	138.00	137.50	2	3,207	0.06%
2020/02/25	4	130.88	7.1	137.72	138.00	-3.1	2,929	-0.11%
2020/02/24	3	122.67	3	123.00	125.50	0	2,808	0.00%
2020/02/21	4	127.50	2.1	127.22	126.50	1.9	2,754	0.07%
2020/02/20	5	121.90	3	127.00	123.00	2	2,624	0.08%
2020/02/19	1	117.00	0	0.00	116.00	1	2,460	0.04%
2020/02/18	0	0.00	3	116.83	115.00	-3	2,434	-0.12%
2020/02/17	0	0.00	2	114.50	115.50	-2	2,364	-0.08%
2020/02/14	0	0.00	1	115.50	115.50	-1	2,307	-0.04%
2020/02/13	1	108.50	0	0.00	105.50	1	2,239	0.04%
2020/02/12	22	102.18	22	103.45	104.00	0	2,185	0.00%
2020/02/11	2	105.25	3	102.50	103.00	-1	2,146	-0.05%
2020/02/10	3	102.83	0	0.00	100.50	3	2,069	0.14%
2020/02/07	7	113.79	6	115.33	111.50	1	1,983	0.05%
2020/02/06	7	119.93	6	119.25	123.50	1	1,907	0.05%
2020/02/05	2	116.75	1.1	119.44	118.50	0.9	1,842	0.05%
2020/02/04	5	109.50	6	110.50	111.50	-1	1,758	-0.06%
2020/02/03	3	106.67	3.1	104.73	111.50	-0.1	1,721	-0.01%
2020/01/31	3	107.00	2	110.50	109.00	1	1,672	0.06%
2020/01/20	10	120.65	10	119.55	122.00	0	1,545	0.00%
2020/01/17	6	117.67	6	115.77	118.50	0	1,446	0.00%
2020/01/16	0	0.00	1	107.00	108.00	-1	1,328	-0.08%
2020/01/15	8	99.95	8	98.75	98.50	0	1,270	0.00%
2020/01/09	0	0.00	1	90.10	92.00	-1	1,044	-0.10%
2020/01/08	2	87.35	2	85.70	87.00	0	1,002	0.00%
2019/12/31	0	0.00	1	86.60	87.10	-1	865	-0.12%
2019/12/30	0	0.00	1	85.80	87.90	-1	853	-0.12%
2019/12/24	0	0.00	1	86.50	87.90	-1	770	-0.13%
2019/12/23	1	84.60	1	84.00	82.00	0	747	0.00%
2019/12/20	1	83.50	0	83.70	83.70	1	729	0.14%
2019/12/17	1	91.10	1	88.00	91.50	0	665	0.00%
2019/12/12	2	84.00	0	0.00	85.40	2	602	0.33%
2019/12/11	0	0.00	1	83.30	84.40	-1	577	-0.17%
2019/12/05	4	71.28	4.3	69.46	75.10	-0.3	469	-0.07%
2019/12/04	0.1	68.00	1	69.00	68.30	-1	351	-0.27%
2019/12/03	2	63.60	0	0.00	64.20	2	263	0.76%
2019/12/02	3	55.33	6	55.13	58.40	-3	206	-1.46%
2019/11/29	0	0.00	1	53.10	53.10	-1	164	-0.61%
2019/11/14	0	0.00	1	46.20	46.00	-1	157	-0.63%
2019/11/08	0	0.00	2	47.00	46.20	-2	157	-1.27%
2019/10/28	1	47.00	0	0.00	46.50	1	155	0.64%
2019/10/22	1	47.75	0	0.00	47.45	1	152	0.66%
2019/10/18	1	48.60	0	0.00	48.40	1	151	0.66%
2019/10/09	0	0.00	1	45.90	45.70	-1	140	-0.71%
2019/10/03	0	0.00	1	47.60	47.65	-1	136	-0.73%
2019/10/02	1	47.15	0	0.00	47.00	1	134	0.75%
2019/10/01	0	0.00	3	45.90	46.05	-3	131	-2.27%
2019/09/24	2	47.73	2	47.65	47.00	0	125	0.00%
2019/09/23	0	0.00	1	46.40	46.40	-1	98	-1.02%
2019/09/19	1	42.00	0	0.00	41.90	1	82	1.22%
2019/09/06	0	0.00	3	41.95	41.60	-3	99	-3.01%
2019/08/22	1	43.00	0	0.00	42.90	1	88	1.13%
2019/08/20	1	43.90	0	0.00	43.00	1	86	1.16%
2019/08/19	0	0.00	1	42.50	42.50	-1	75	-1.32%
2019/07/16	1	40.80	0	0.00	40.50	1	156	0.64%
2019/07/04	0	0.00	1	40.80	41.10	-1	165	-0.60%
2019/07/01	0	0.00	1	39.25	38.90	-1	165	-0.61%
2019/06/25	0	0.00	1	38.90	38.10	-1	166	-0.60%
2019/06/24	1	38.00	0	0.00	38.40	1	164	0.61%
2019/06/13	0	0.00	1	36.60	36.60	-1	157	-0.63%
2019/05/31	0	0.00	2	37.50	37.35	-2	170	-1.17%
2019/05/29	0	0.00	3	37.30	37.05	-3	172	-1.74%
2019/05/24	2	36.65	0	0.00	36.75	2	175	1.14%
2019/05/17	3	36.00	0	0.00	37.15	3	187	1.60%
2019/05/16	2	36.00	0	0.00	36.40	2	185	1.08%
2019/05/15	0	0.00	3	34.05	34.80	-3	193	-1.55%
2019/05/07	0	0.00	0.3	41.75	41.80	-0.3	169	-0.18%
2019/04/19	5	44.90	0	0.00	45.30	5	271	1.84%
2019/02/13	1	50.50	3	51.17	51.00	-2	268	-0.74%
2019/01/29	0	0.00	1	48.90	48.70	-1	251	-0.40%
2019/01/28	0	0.00	1	49.70	49.35	-1	252	-0.40%
2019/01/25	1	50.40	0	0.00	50.00	1	257	0.39%
2019/01/23	0	0.00	1	50.70	50.80	-1	259	-0.39%
2019/01/22	0	0.00	0.1	50.50	50.60	-0.1	257	-0.04%
2019/01/21	2	51.10	2	51.55	52.20	0	247	0.00%
2019/01/18	5	51.44	5	50.29	49.50	0	229	0.00%
2019/01/17	1	46.40	1	46.90	49.50	0	188	0.00%
2019/01/16	1	44.55	0	0.00	45.00	1	179	0.56%
2019/01/10	0	0.00	1	44.20	43.90	-1	188	-0.53%
2018/12/06	0	0.00	1	48.50	48.00	-1	265	-0.38%
2018/12/04	0	0.00	1	51.70	51.70	-1	273	-0.37%
2018/12/03	0	0.00	1	51.70	52.40	-1	277	-0.36%
2018/11/29	3	47.80	0	0.00	47.80	3	267	1.12%
2018/10/18	2	44.00	1	43.10	43.45	1	260	0.38%
2018/10/17	1	45.30	0	0.00	43.50	1	257	0.39%
2018/10/16	0	0.00	3	44.97	44.90	-3	252	-1.19%
2018/09/28	1	56.40	0	0.00	54.00	1	201	0.50%
2018/09/11	2	59.10	0	0.00	59.80	2	190	1.05%
2018/09/10	1	58.00	3	57.70	58.00	-2	190	-1.05%
2018/08/24	1	68.60	0	0.00	68.10	1	203	0.49%
2018/08/17	0	0.00	1	69.30	68.00	-1	212	-0.47%
2018/08/16	1	68.40	254	68.45	68.90	-253	208	-121.53%	大賣/鉅額交易
2018/08/15	0	0.00	146	71.31	73.00	-146	201	-72.60%	大賣/鉅額交易
2018/08/01	10	83.24	0	0.00	83.50	10	307	3.25%
2018/07/30	11	83.30	0	0.00	83.60	11	317	3.47%
2018/06/19	0	0.00	1	89.00	88.90	-1	790	-0.13%
2018/06/06	0	0.00	1	88.40	88.50	-1	1,213	-0.08%
2018/06/01	20	91.04	0	0.00	90.30	20	1,401	1.43%
2018/05/21	65	91.46	1	92.00	90.80	64	1,528	4.19%
2018/05/18	8	87.39	0	0.00	88.10	8	1,505	0.53%
2018/05/17	11	87.85	2	88.50	88.10	9	1,508	0.60%
2018/05/16	17	87.05	0	0.00	87.50	17	1,512	1.12%
2018/05/15	14	87.11	0	0.00	87.50	14	1,513	0.92%
2018/05/14	25	85.90	0	0.00	86.00	25	1,530	1.63%
2018/05/11	19	83.00	23	83.39	83.00	-4	1,528	-0.26%
2018/05/09	8	77.78	0	0.00	77.30	8	1,576	0.51%
2018/05/08	6	80.27	0	0.00	80.10	6	1,567	0.38%
2018/05/07	3	79.93	0	0.00	79.60	3	1,565	0.19%
2018/05/04	4	80.10	0	0.00	80.30	4	1,563	0.26%
2018/05/03	4	79.90	0	0.00	79.60	4	1,563	0.26%
2018/05/02	29	80.93	0	0.00	80.50	29	1,563	1.85%
2018/04/30	14	80.68	7	81.10	80.50	7	1,564	0.45%
2018/04/27	5	79.80	0	0.00	81.10	5	1,564	0.32%
2018/04/26	6	81.17	6	81.80	79.00	0	1,562	0.00%
2018/04/24	12	81.99	0	0.00	79.20	12	1,545	0.78%
2018/04/20	7	85.67	0	0.00	85.00	7	1,534	0.46%
2018/04/19	10	88.40	0	0.00	87.80	10	1,531	0.65%
2018/04/18	27	89.38	0	0.00	87.70	27	1,528	1.77%
2018/04/17	16	85.90	16	87.48	90.00	0	1,518	0.00%
2018/04/16	17	88.44	0	0.00	88.00	17	1,494	1.14%
2018/04/13	6	90.47	2	90.70	90.90	4	1,485	0.27%
2018/04/12	15	90.99	7	93.20	90.90	8	1,512	0.53%
2018/04/11	23	92.99	0	0.00	93.10	23	1,512	1.52%
2018/04/10	7	97.61	4	99.10	97.20	3	1,507	0.20%
2018/04/09	20	99.66	0	0.00	98.00	20	1,507	1.33%
2018/04/03	1	102.00	0	0.00	102.50	1	1,503	0.07%
2018/04/02	27	102.46	0	0.00	104.00	27	1,527	1.77%
2018/03/30	0	0.00	6	104.00	102.00	-6	1,542	-0.39%
2018/03/27	10	105.00	4	100.00	102.00	6	1,577	0.38%
2018/03/23	2	97.15	0	0.00	97.80	2	1,592	0.13%
2018/03/22	1	105.50	1	111.00	105.00	0	1,547	0.00%
2018/03/21	1	120.00	1	118.00	116.50	0	1,499	0.00%
2018/03/19	4	120.00	5	119.90	118.00	-1	1,420	-0.07%
2018/03/16	1	111.00	0.1	117.50	117.50	0.9	1,322	0.07%
2018/03/15	0	0.00	0.1	107.00	107.00	-0.1	1,255	-0.01%
2018/03/14	0	0.00	1	102.00	102.00	-1	1,223	-0.08%
2018/03/13	1	107.50	0	0.00	103.00	1	1,229	0.08%
2018/03/09	3	107.17	3	101.50	101.50	0	1,174	0.00%
2018/03/07	0.1	99.00	0	0.00	99.00	0.1	1,046	0.00%
2018/03/06	0	0.00	2	100.70	101.50	-2	995	-0.20%
2018/02/05	1	89.80	1	90.60	90.40	0	825	0.00%
2018/02/01	0	0.00	6	97.00	97.00	-6	796	-0.75%
2018/01/29	1	89.60	0	0.00	89.60	1	735	0.14%
2018/01/08	0	0.00	4	89.88	91.50	-4	754	-0.53%
2018/01/04	0	0.00	4	94.53	96.10	-4	713	-0.56%
2018/01/03	1	92.80	1	95.00	92.60	0	713	0.00%
2018/01/02	1	92.20	0	0.00	92.70	1	719	0.14%