愛普* (6531)-永豐金-萬盛券商分點個股進出

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
360.5
漲跌
▼22.5
漲幅
-5.87%
成交量
4,375張
產業
上市半導體類股
601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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/19	2.2	364.74	1	359.50	360.50	1.2	4,317	0.03%
2024/04/18	0	0.00	1	385.00	383.00	-1	4,479	-0.02%
2024/04/17	1	385.00	0	0.00	383.00	1	4,559	0.02%
2024/04/16	1	366.60	2	373.50	384.00	-1	4,578	-0.02%
2024/04/15	7	379.36	1.6	376.86	376.50	5.4	4,570	0.12%
2024/04/12	3.1	391.46	0	390.50	388.00	3.1	4,622	0.07%
2024/04/11	1.2	393.25	1	394.50	395.00	0.2	4,776	0.00%
2024/04/10	0.1	398.00	0	0.00	398.50	0.1	4,801	0.00%
2024/04/09	5	396.60	0	0.00	395.00	5	4,875	0.10%
2024/04/08	0.1	403.22	1	415.00	402.00	-0.9	4,896	-0.02%
2024/04/03	3.3	409.32	4	411.63	412.00	-0.7	4,898	-0.01%
2024/04/02	3.1	411.36	2	405.75	408.00	1.1	4,923	0.02%
2024/04/01	1.1	410.07	0	410.50	408.00	1.1	4,955	0.02%
2024/03/29	4.1	398.57	7	396.43	401.50	-3	4,973	-0.06%
2024/03/28	3	388.34	2	395.00	388.00	1	4,987	0.02%
2024/03/27	5	393.30	1	396.50	392.00	4	5,034	0.08%
2024/03/26	2.3	395.96	2	412.50	394.00	0.3	5,043	0.01%
2024/03/25	2.1	406.98	0	0.00	405.00	2.1	5,038	0.04%
2024/03/22	0.2	407.34	0	0.00	405.00	0.2	5,059	0.00%
2024/03/21	0.1	400.50	0.1	402.36	405.50	0	5,066	0.00%
2024/03/20	1	405.84	0	0.00	395.00	1	5,142	0.02%
2024/03/19	1	406.49	2	404.75	402.50	-1	5,223	-0.02%
2024/03/18	0.2	408.33	0	0.00	407.00	0.2	5,232	0.00%
2024/03/15	3.4	405.99	3.1	406.98	406.00	0.4	5,327	0.01%
2024/03/14	2.1	401.47	1	406.50	404.50	1.1	5,365	0.02%
2024/03/13	10.2	411.69	6	412.83	405.00	4.2	5,337	0.08%
2024/03/12	1.3	433.72	1.5	434.33	431.50	-0.2	5,314	0.00%
2024/03/11	0.1	441.00	1	443.00	443.00	-0.9	5,379	-0.02%
2024/03/08	7.6	435.63	4	429.50	431.00	3.6	5,373	0.07%
2024/03/07	2.6	446.80	1.2	444.17	435.00	1.4	5,403	0.03%
2024/03/06	10.8	461.87	2.3	469.39	450.00	8.5	5,385	0.16%
2024/03/05	4.5	489.87	5.3	489.21	490.00	-0.8	5,289	-0.02%
2024/03/04	10.6	496.47	7.2	494.44	491.50	3.4	5,354	0.06%
2024/03/01	2.8	475.30	8.9	478.95	477.50	-6.1	5,262	-0.12%
2024/02/29	3.1	450.80	4.1	449.66	455.00	-1	5,158	-0.02%
2024/02/27	2.5	442.09	1	446.50	438.00	1.5	5,104	0.03%
2024/02/26	4.5	439.44	1	442.00	436.50	3.5	5,085	0.07%
2024/02/23	3.2	443.03	1	446.50	439.50	2.2	5,116	0.04%
2024/02/22	3.4	452.95	0	452.25	450.00	3.4	5,122	0.07%
2024/02/21	3.2	468.63	4.6	466.68	464.00	-1.4	5,064	-0.03%
2024/02/20	1.5	482.90	1	469.00	470.50	0.5	5,206	0.01%
2024/02/19	2.1	473.59	3	472.67	470.00	-0.9	5,224	-0.02%
2024/02/16	1	480.00	1.1	481.62	480.00	-0.1	5,375	0.00%
2024/02/15	7.5	483.00	7	482.79	483.50	0.5	5,427	0.01%
2024/02/05	8.2	504.26	1	507.91	497.00	7.2	5,456	0.13%
2024/02/02	1.1	527.91	1.1	529.18	518.00	0	5,458	0.00%
2024/02/01	0	0.00	0	515.00	517.00	0	5,464	0.00%
2024/01/31	2.7	526.89	6	528.17	523.00	-3.3	5,549	-0.06%
2024/01/30	5.5	522.18	4.2	522.82	523.00	1.3	5,604	0.02%
2024/01/29	8.1	511.18	11.5	509.04	519.00	-3.4	5,712	-0.06%
2024/01/26	2.1	495.64	2	497.50	490.50	0.1	5,994	0.00%
2024/01/25	5	498.39	5.2	500.72	494.00	-0.2	6,221	0.00%
2024/01/24	10.4	505.32	73.8	502.38	498.00	-63.3	6,216	-1.02%
2024/01/23	1.2	522.75	1	529.00	520.00	0.2	6,214	0.00%
2024/01/22	0	0.00	0.6	529.09	526.00	-0.6	6,250	-0.01%
2024/01/19	5	522.60	4.1	520.61	519.00	0.9	6,245	0.01%
2024/01/18	5.1	520.57	5.1	521.17	516.00	-0.1	6,244	0.00%
2024/01/17	3	534.63	4.1	531.76	534.00	-1.1	6,280	-0.02%
2024/01/16	9	541.23	7.4	543.75	544.00	1.6	6,243	0.03%
2024/01/15	14.7	536.97	11.2	536.78	539.00	3.5	6,189	0.06%
2024/01/12	6.2	515.61	9	514.87	514.00	-2.8	6,097	-0.05%
2024/01/11	47.1	499.12	7.1	499.22	497.50	40.1	5,954	0.67%
2024/01/10	2	488.50	2	491.00	489.00	0	5,980	0.00%
2024/01/09	1.1	488.05	0	486.00	485.00	1.1	6,081	0.02%
2024/01/08	5.1	490.34	4	486.28	484.50	1.1	6,191	0.02%
2024/01/05	24.1	485.89	4.2	486.70	498.00	19.9	6,207	0.32%
2024/01/04	3	464.33	4.2	464.74	467.00	-1.2	6,150	-0.02%
2024/01/03	3	471.83	8	472.31	472.00	-5	6,226	-0.08%
2024/01/02	2	461.26	3	458.67	459.50	-1	6,177	-0.02%
2023/12/29	1	469.50	2.1	468.47	469.00	-1.1	6,217	-0.02%
2023/12/28	0	466.71	0	0.00	465.50	0	6,290	0.00%
2023/12/27	8.5	469.53	1	471.00	472.00	7.5	6,397	0.12%
2023/12/25	0	461.50	0	0.00	456.50	0	6,524	0.00%
2023/12/22	1.2	455.96	0	459.00	457.50	1.2	6,603	0.02%
2023/12/21	0	439.00	1	443.50	444.00	-1	6,757	-0.01%
2023/12/20	1	440.01	0	0.00	439.00	1	6,967	0.01%
2023/12/19	1	443.45	2	440.50	439.00	-1	7,147	-0.01%
2023/12/18	0	0.00	0	451.50	449.50	0	7,374	0.00%
2023/12/15	0	0.00	1	470.00	452.50	-1	7,559	-0.01%
2023/12/14	4	458.76	3	456.20	460.50	1	7,734	0.01%
2023/12/13	0	441.00	1	444.00	446.00	-1	7,865	-0.01%
2023/12/12	2	446.23	5	448.49	443.50	-3	8,084	-0.04%
2023/12/11	2	431.25	1.2	430.67	430.00	0.8	8,065	0.01%
2023/12/08	1	439.63	1.1	443.12	440.50	-0.1	8,053	0.00%
2023/12/07	2.2	428.11	3.3	433.23	436.00	-1.2	8,039	-0.01%
2023/12/06	9	442.53	3	446.17	436.50	6	8,040	0.08%
2023/12/05	5	450.01	0	0.00	452.00	5	8,017	0.06%
2023/12/04	6	464.42	1	470.50	460.00	5	8,050	0.06%
2023/12/01	0.1	467.03	0	0.00	469.00	0.1	8,097	0.00%
2023/11/30	1	468.50	1	468.50	468.00	0	8,371	0.00%
2023/11/29	48	459.52	85.4	461.91	471.00	-37.4	8,353	-0.45%
2023/11/28	4	443.48	2	446.00	444.50	2	8,260	0.02%
2023/11/27	3	437.66	0	0.00	430.50	3	8,247	0.04%
2023/11/24	1	443.50	1.2	447.24	447.00	-0.1	8,267	0.00%
2023/11/22	0	448.50	4.1	455.48	452.50	-4	8,260	-0.05%
2023/11/21	37.1	449.65	4	456.13	447.50	33.1	8,236	0.40%
2023/11/20	1	450.07	3.2	452.37	449.50	-2.2	8,221	-0.03%
2023/11/17	6.3	450.49	7.3	448.18	456.00	-1	8,215	-0.01%
2023/11/16	2.1	433.33	2	442.50	435.00	0.1	8,146	0.00%
2023/11/15	9.1	454.27	13.2	451.14	444.00	-4.1	8,111	-0.05%
2023/11/14	4	430.88	6	427.08	432.50	-2	7,988	-0.03%
2023/11/13	1	417.01	3	422.50	422.00	-2	7,990	-0.03%
2023/11/10	3.1	408.13	3	404.83	409.50	0.1	7,913	0.00%
2023/11/09	3	411.67	3	410.67	410.00	0	7,901	0.00%
2023/11/08	8.1	415.99	6.1	413.54	411.00	2	7,892	0.02%
2023/11/07	3	419.00	3.3	417.99	420.00	-0.3	7,807	0.00%
2023/11/06	4	413.10	5	413.00	416.00	-1	7,822	-0.01%
2023/11/03	8.2	396.73	32.1	402.63	410.00	-23.8	7,733	-0.31%
2023/11/02	5.1	387.08	17.7	389.52	397.50	-12.6	7,425	-0.17%
2023/11/01	2.1	361.92	4	361.64	361.50	-2	7,250	-0.03%
2023/10/31	2.2	376.71	2	371.74	357.00	0.2	7,338	0.00%
2023/10/30	1	371.50	4.3	375.88	375.50	-3.3	7,436	-0.04%
2023/10/27	9	367.56	7	361.43	361.50	2	7,542	0.03%
2023/10/26	3	371.33	5	371.50	368.00	-2	7,878	-0.03%
2023/10/25	13	384.65	7	382.56	382.50	6	8,188	0.07%
2023/10/24	3	366.00	2	363.50	368.50	1	8,301	0.01%
2023/10/23	0	0.00	5	365.80	366.00	-5	8,311	-0.06%
2023/10/20	8.1	368.72	4	366.75	377.50	4.1	8,316	0.05%
2023/10/19	0	0.00	8	367.69	374.50	-8	8,260	-0.10%
2023/10/18	6.1	374.75	2	376.25	370.00	4.1	8,229	0.05%
2023/10/17	1	381.00	6.3	381.84	383.00	-5.3	8,177	-0.06%
2023/10/16	7.3	376.71	5.1	370.29	372.50	2.1	8,093	0.03%
2023/10/13	7	383.29	1	386.00	390.00	6	7,975	0.08%
2023/10/12	3.1	379.99	4.2	381.10	389.50	-1.1	7,929	-0.01%
2023/10/11	3.1	383.50	4.1	384.86	372.00	-1	7,905	-0.01%
2023/10/06	1	380.50	1	380.50	379.00	0	7,881	0.00%
2023/10/05	3	387.50	6	386.58	383.50	-3	7,902	-0.04%
2023/10/04	3.2	380.47	1	381.00	386.00	2.2	7,885	0.03%
2023/10/03	8	393.06	18	395.06	387.50	-10	7,826	-0.13%
2023/10/02	10.1	397.49	7.5	396.43	396.00	2.6	7,716	0.03%
2023/09/28	38	383.46	12	390.87	383.00	26	7,663	0.34%
2023/09/27	32	391.78	90.7	383.02	392.00	-58.7	7,630	-0.77%
2023/09/26	51	388.12	30.1	398.01	385.50	20.9	7,582	0.28%
2023/09/25	8	392.44	33.1	387.81	395.50	-25.1	7,406	-0.34%
2023/09/22	104	383.40	67	378.56	386.00	37	7,204	0.51%	大買/
2023/09/21	77.1	380.21	112.2	373.04	382.00	-35.1	7,053	-0.50%	大賣/
2023/09/20	9	371.39	10	368.35	373.50	-1	6,807	-0.01%
2023/09/19	10	375.95	9	368.61	360.50	1	6,628	0.02%
2023/09/18	37.2	370.05	14	372.82	371.50	23.2	6,398	0.36%
2023/09/15	16	359.63	16	363.19	363.00	0	6,188	0.00%
2023/09/14	6.1	342.51	8.4	345.68	348.00	-2.3	5,976	-0.04%
2023/09/13	3	329.99	6	333.00	331.50	-3	5,888	-0.05%
2023/09/12	8.1	328.87	4.1	333.60	327.00	4.1	5,869	0.07%
2023/09/11	1.4	331.20	1	328.50	325.50	0.4	5,939	0.01%
2023/09/08	6	340.33	0	351.50	339.00	6	5,925	0.10%
2023/09/07	1	353.00	1.3	353.42	350.00	-0.3	5,965	0.00%
2023/09/06	1	359.00	1	357.00	351.50	0	5,970	0.00%
2023/09/05	13	360.92	35.2	361.10	354.00	-22.2	5,888	-0.38%
2023/09/04	10	340.00	3.5	346.00	353.00	6.5	5,656	0.11%
2023/09/01	4.9	329.25	3	328.50	321.00	1.9	5,696	0.03%
2023/08/31	1.3	333.77	2	332.00	328.00	-0.7	5,764	-0.01%
2023/08/30	1	330.50	2.1	330.88	330.50	-1.1	5,788	-0.02%
2023/08/29	0.1	317.50	0	0.00	321.50	0.1	5,893	0.00%
2023/08/28	2.1	322.17	1	316.50	321.00	1.1	6,021	0.02%
2023/08/25	0	0.00	0.1	329.50	327.00	-0.1	6,389	0.00%
2023/08/24	2.1	338.54	3	338.17	328.50	-0.9	6,525	-0.01%
2023/08/23	0	327.00	0	331.00	332.00	0	6,597	0.00%
2023/08/22	10	332.45	11.6	335.75	329.00	-1.6	6,661	-0.02%
2023/08/21	4.2	318.31	5.4	319.65	322.00	-1.3	6,737	-0.02%
2023/08/18	5.8	323.80	3	318.67	315.50	2.8	6,747	0.04%
2023/08/17	6.2	329.77	9.2	330.45	334.00	-3	6,739	-0.04%
2023/08/16	2.2	319.16	2	319.75	321.00	0.2	6,719	0.00%
2023/08/15	1	315.00	0	0.00	317.50	1	6,849	0.01%
2023/08/14	2.1	315.46	0.2	315.50	314.50	1.9	6,979	0.03%
2023/08/11	0	0.00	0	331.00	325.50	0	6,961	0.00%
2023/08/10	0.1	327.00	2.1	333.38	327.00	-2	6,969	-0.03%
2023/08/09	3.1	351.59	3	345.50	345.00	0.1	6,893	0.00%
2023/08/08	1.2	355.33	0	0.00	351.00	1.2	6,853	0.02%
2023/08/07	3	352.00	5.1	352.00	356.00	-2.1	6,835	-0.03%
2023/08/04	5.1	345.90	6.2	346.73	343.00	-1.1	6,781	-0.02%
2023/08/02	6.6	370.04	10.2	367.29	348.00	-3.6	6,690	-0.05%
2023/08/01	6.6	384.12	5.5	387.03	386.50	1.1	6,568	0.02%
2023/07/31	37.6	386.69	29.1	391.21	381.50	8.5	6,503	0.13%
2023/07/28	23.2	371.97	28	363.41	379.50	-4.8	6,140	-0.08%
2023/07/27	1.1	327.27	11.3	337.31	345.00	-10.2	5,791	-0.18%
2023/07/26	7	313.78	3.1	314.24	314.00	3.9	5,613	0.07%
2023/07/25	2.1	310.64	2.3	306.78	310.50	-0.2	5,615	0.00%
2023/07/24	2.2	301.58	2	303.00	300.00	0.2	5,623	0.00%
2023/07/21	5	298.30	0	0.00	307.50	5	5,689	0.09%
2023/07/20	2.2	310.46	3	309.50	305.50	-0.8	5,775	-0.01%
2023/07/19	2.1	316.87	10	316.16	316.50	-7.9	5,780	-0.14%
2023/07/18	3.1	316.07	3	313.33	308.50	0.1	5,807	0.00%
2023/07/17	2	312.49	12	314.04	316.50	-10	5,838	-0.17%
2023/07/14	19.1	316.53	5	320.70	315.00	14.1	5,845	0.24%
2023/07/13	2	322.49	27	326.00	324.50	-25	5,826	-0.43%
2023/07/12	25.3	319.03	19	326.50	316.00	6.3	5,775	0.11%
2023/07/11	19	321.39	13	327.50	320.50	6	5,785	0.10%
2023/07/10	5	320.50	1.4	318.69	321.00	3.6	5,805	0.06%
2023/07/07	6.3	309.18	5	311.50	310.00	1.3	5,846	0.02%
2023/07/06	7.1	315.80	3	317.83	315.00	4.1	5,865	0.07%
2023/07/05	3	318.68	7	319.14	323.50	-4	5,874	-0.07%
2023/07/04	6	317.92	34.7	308.25	316.00	-28.6	5,886	-0.49%
2023/07/03	3.1	300.04	1	303.00	301.00	2.1	5,901	0.03%
2023/06/30	28.1	302.81	9	301.44	304.00	19.1	5,996	0.32%
2023/06/29	1.1	296.09	1	300.00	300.00	0.1	6,035	0.00%
2023/06/28	8.1	292.65	2	292.25	291.00	6.1	6,079	0.10%
2023/06/27	3.2	296.39	1.2	299.35	292.50	2	6,179	0.03%
2023/06/26	5.2	296.49	6	301.92	296.50	-0.8	6,191	-0.01%
2023/06/21	5.3	314.10	2.2	319.75	311.50	3.1	6,270	0.05%
2023/06/20	11.2	326.29	1.2	326.66	322.50	10	6,406	0.16%
2023/06/16	13.2	333.85	1.1	338.94	331.50	12.1	6,804	0.18%
2023/06/15	2	342.99	34.2	343.96	337.50	-32.2	7,098	-0.45%
2023/06/14	2.1	333.79	10	330.00	332.00	-7.9	7,290	-0.11%
2023/06/13	21	340.38	14	339.89	337.00	7	7,439	0.09%
2023/06/12	16	334.03	12	332.13	333.00	4	7,583	0.05%
2023/06/09	14.1	329.04	13	327.81	325.50	1.1	7,642	0.01%
2023/06/08	18.1	329.17	5	329.80	323.50	13.1	7,780	0.17%
2023/06/07	16.3	341.23	12.1	343.25	339.00	4.2	7,849	0.05%
2023/06/06	5.1	336.10	7	335.50	337.00	-2	8,050	-0.02%
2023/06/05	4	332.15	5	331.71	328.50	-1	8,003	-0.01%
2023/06/02	21	347.08	13	343.42	336.00	8	8,006	0.10%
2023/06/01	8	345.13	8.1	344.49	348.50	-0.1	7,925	0.00%
2023/05/31	23	349.70	16	350.33	340.00	7	8,057	0.09%
2023/05/30	10.4	333.99	9	334.22	332.00	1.4	7,784	0.02%
2023/05/29	4	325.13	4	324.13	328.50	0	7,820	0.00%
2023/05/26	5.1	312.62	4	313.63	310.50	1.1	7,933	0.01%
2023/05/25	6	327.83	9	325.00	317.50	-3	8,093	-0.04%
2023/05/24	5	308.50	3	311.00	314.50	2	8,079	0.02%
2023/05/23	4	310.25	11	312.46	310.00	-7	8,320	-0.08%
2023/05/22	6	309.92	7	309.36	304.50	-1	8,621	-0.01%
2023/05/19	5	312.20	4.2	314.24	311.50	0.9	8,783	0.01%
2023/05/18	4.1	302.06	6	301.17	304.50	-1.9	8,778	-0.02%
2023/05/16	3	282.17	2	282.50	280.00	1	8,767	0.01%
2023/05/15	3	278.33	0	0.00	276.00	3	8,856	0.03%
2023/05/12	0	277.00	1	279.00	286.00	-1	8,969	-0.01%
2023/05/08	2	290.00	2.5	287.40	283.00	-0.5	9,412	-0.01%
2023/05/05	5	288.00	3	285.17	283.00	2	9,555	0.02%
2023/05/04	1	274.51	1	277.00	276.00	0	9,619	0.00%
2023/05/03	2	275.50	0	0.00	275.50	2	9,693	0.02%
2023/04/27	5	271.80	5	271.80	273.50	0	9,691	0.00%
2023/04/26	9	268.94	10	269.65	271.50	-1	9,643	-0.01%
2023/04/25	1	282.62	0	0.00	272.00	1	9,564	0.01%
2023/04/24	0.1	289.50	0	0.00	290.50	0.1	9,456	0.00%
2023/04/21	1.1	292.57	1.1	293.45	291.00	-0.1	9,423	0.00%
2023/04/20	9	302.05	7.3	301.76	301.00	1.7	9,374	0.02%
2023/04/19	5	306.70	2.1	309.43	303.50	2.9	9,346	0.03%
2023/04/18	8	317.43	8	312.88	311.50	0	9,321	0.00%
2023/04/17	4	313.25	3	313.83	315.00	1	9,266	0.01%
2023/04/14	7.1	313.92	8.3	313.48	313.00	-1.3	9,239	-0.01%
2023/04/13	5	317.99	2	316.25	311.00	3	9,183	0.03%
2023/04/12	3	326.78	5	325.80	325.50	-2	9,112	-0.02%
2023/04/11	4.1	323.73	57	326.57	320.00	-52.9	9,043	-0.59%
2023/04/10	44	326.00	0	0.00	326.00	44	9,013	0.49%
2023/04/07	6	327.50	105	326.81	324.50	-99	8,947	-1.11%	大賣/
2023/04/06	15.1	319.73	2.1	320.06	323.00	13	8,877	0.15%
2023/03/31	105.2	322.88	7	320.64	324.00	98.2	8,813	1.11%	大買/
2023/03/30	0	312.50	0.2	313.24	310.50	-0.1	8,695	0.00%
2023/03/29	5	317.98	3	319.33	306.00	2	8,645	0.02%
2023/03/28	8	329.08	10.2	328.66	315.00	-2.2	8,601	-0.03%
2023/03/27	3.1	324.09	5	321.80	316.50	-2	8,485	-0.02%
2023/03/24	7	338.36	6.1	336.64	325.50	0.9	8,469	0.01%
2023/03/23	5.3	330.57	5	329.61	334.50	0.2	8,363	0.00%
2023/03/22	11.1	329.02	12.5	325.97	323.50	-1.4	8,242	-0.02%
2023/03/21	32.1	329.03	34	328.81	325.00	-1.9	8,118	-0.02%
2023/03/20	36.2	314.29	39.1	314.29	324.50	-2.9	7,812	-0.04%
2023/03/17	32.1	305.78	29	304.84	303.50	3.1	7,499	0.04%
2023/03/16	15.2	294.65	11	293.50	296.00	4.2	7,232	0.06%
2023/03/15	18	299.19	33	300.50	295.00	-15	7,106	-0.21%
2023/03/14	15	292.90	6	291.92	289.00	9	6,909	0.13%
2023/03/13	12	290.83	14	284.75	297.00	-2	6,875	-0.03%
2023/03/10	1	295.00	7	291.29	291.50	-6	6,741	-0.09%
2023/03/09	27.3	296.49	21	296.02	295.00	6.3	6,660	0.10%
2023/03/08	3	283.67	8.9	281.64	283.50	-5.9	6,405	-0.09%
2023/03/07	4	283.63	6.1	281.94	281.50	-2.1	6,414	-0.03%
2023/03/06	5	284.68	7	283.36	280.50	-2	6,421	-0.03%
2023/03/03	23	286.21	15.8	285.95	283.00	7.2	6,468	0.11%
2023/03/02	9	291.61	9	289.00	287.00	0	6,412	0.00%
2023/03/01	31.1	290.22	30.5	290.32	290.00	0.6	6,335	0.01%
2023/02/24	25.5	290.57	26	288.50	283.00	-0.6	6,277	-0.01%
2023/02/23	29.1	278.39	26.2	283.53	289.50	3	6,234	0.05%
2023/02/22	11.2	271.95	15	268.17	266.50	-3.8	6,186	-0.06%
2023/02/21	42.5	283.69	52	282.37	281.50	-9.6	6,136	-0.16%
2023/02/20	41.1	274.09	35.1	272.21	280.00	6	6,047	0.10%
2023/02/17	24	258.17	14	255.25	260.00	10	5,796	0.17%
2023/02/16	13	246.46	10.6	247.80	252.00	2.5	5,679	0.04%
2023/02/15	4.3	237.14	3.2	237.86	235.50	1.1	5,670	0.02%
2023/02/14	7	248.07	6.5	248.10	246.00	0.5	5,652	0.01%
2023/02/13	12.9	251.52	11	249.91	244.00	1.9	5,834	0.03%
2023/02/10	10	248.46	14	257.14	247.00	-4	5,986	-0.07%
2023/02/09	20	265.57	60	262.65	262.00	-40	5,936	-0.67%
2023/02/08	33	264.97	10.1	262.09	268.00	22.9	5,802	0.39%
2023/02/07	13	246.00	11	246.41	244.00	2	5,686	0.04%
2023/02/06	21	244.90	9.1	243.47	245.50	11.9	5,694	0.21%
2023/02/03	17.1	242.35	12.1	240.52	247.50	5	5,663	0.09%
2023/02/02	9.2	227.36	10	228.65	233.50	-0.8	5,633	-0.01%
2023/02/01	4	215.50	6	212.83	219.00	-2	5,538	-0.04%
2023/01/31	2	205.25	6	204.25	210.00	-4	5,479	-0.07%
2023/01/30	7	200.78	58.1	200.79	201.50	-51	5,428	-0.94%
2023/01/17	1	187.50	21	189.67	187.50	-20	5,478	-0.37%
2023/01/13	0	0.00	1	184.50	183.00	-1	5,575	-0.02%
2023/01/12	0	0.00	12	186.33	186.00	-12	5,579	-0.22%
2023/01/11	3	191.33	1	191.50	190.00	2	5,572	0.04%
2023/01/10	1	190.00	2	186.50	188.00	-1	5,560	-0.02%
2023/01/09	1	186.50	2	186.00	186.50	-1	5,541	-0.02%
2023/01/06	6	179.92	10	180.15	182.00	-4	5,521	-0.07%
2023/01/05	3	177.83	2	178.00	175.00	1	5,521	0.02%
2023/01/04	1	175.00	3	173.83	176.00	-2	5,547	-0.04%
2023/01/03	0	0.00	2	172.00	174.00	-2	5,563	-0.04%
2022/12/30	1	167.00	2	169.50	165.00	-1	5,557	-0.02%
2022/12/29	2	165.50	2	169.00	168.00	0	5,567	0.00%
2022/12/27	2	173.00	0	0.00	172.50	2	5,615	0.04%
2022/12/26	3	167.83	3	171.00	170.50	0	5,650	0.00%
2022/12/23	20	168.25	0	0.00	170.00	20	5,678	0.35%
2022/12/22	0	0.00	50	170.00	170.00	-50	5,695	-0.88%
2022/12/21	2.1	171.57	30	171.00	172.00	-27.9	5,733	-0.49%
2022/12/20	6	175.83	32.1	172.48	172.00	-26.1	5,756	-0.45%
2022/12/19	3	181.33	1	181.00	181.50	2	5,757	0.04%
2022/12/16	0.1	180.50	0.2	180.00	181.00	-0.1	5,766	0.00%
2022/12/15	1	187.50	1	187.50	186.00	0	5,749	0.00%
2022/12/08	1	189.00	0	0.00	187.00	1	5,682	0.02%
2022/12/07	2.2	195.00	0	0.00	187.50	2.2	5,668	0.04%
2022/12/06	0	0.00	16	197.56	195.50	-16	5,611	-0.29%
2022/12/05	35	211.07	18	210.56	207.00	17	5,568	0.30%
2022/12/02	12	209.17	6	208.58	209.00	6	5,496	0.11%
2022/12/01	15	206.00	9.2	205.29	206.50	5.8	5,505	0.11%
2022/11/30	18	202.89	16	200.66	198.00	2	5,487	0.04%
2022/11/29	4.1	199.12	3	198.83	199.00	1.1	5,520	0.02%
2022/11/28	3	202.50	3	204.00	202.00	0	5,519	0.00%
2022/11/25	8	209.25	7	210.86	207.50	1	5,661	0.02%
2022/11/24	6	211.67	5	211.00	213.50	1	5,546	0.02%
2022/11/23	15	199.57	2	199.50	199.00	13	5,324	0.24%
2022/11/22	27.1	198.96	4	198.75	197.00	23.1	5,282	0.44%
2022/11/21	7.1	207.43	6.1	204.59	207.00	1	5,187	0.02%
2022/11/18	34	194.94	29	194.28	203.00	5	5,054	0.10%
2022/11/17	16	190.50	14	190.18	191.00	2	4,838	0.04%
2022/11/16	45	180.10	10	187.85	192.50	35	4,733	0.74%
2022/11/15	54	179.20	8	179.19	180.50	46	4,545	1.01%
2022/11/14	21	181.00	4	181.38	179.50	17	4,463	0.38%
2022/11/11	7	176.93	12	179.96	175.50	-5	4,397	-0.11%
2022/11/10	17	174.35	15	171.83	171.00	2	4,261	0.05%
2022/11/09	7	175.72	9	176.17	177.00	-2	4,222	-0.05%
2022/11/08	11	174.68	14	174.93	169.00	-3	4,037	-0.07%
2022/11/07	3	161.33	3	164.00	164.50	0	3,854	0.00%
2022/11/04	1	159.50	1	158.00	158.00	0	3,799	0.00%
2022/11/03	0	0.00	2	158.75	159.00	-2	3,761	-0.05%
2022/11/02	12	156.13	14	155.50	155.50	-2	3,700	-0.05%
2022/11/01	10	152.35	10.8	149.81	153.00	-0.8	3,633	-0.02%
2022/10/31	35	149.51	37	149.50	151.00	-2	3,568	-0.06%
2022/10/28	4	143.00	2	144.00	139.00	2	3,427	0.06%
2022/10/27	2	140.50	4	146.13	147.00	-2	3,392	-0.06%
2022/10/26	0.1	139.00	0	0.00	137.50	0.1	3,406	0.00%
2022/10/25	2	142.50	0	0.00	140.00	2	3,459	0.06%
2022/10/21	12	151.17	0	0.00	146.00	12	3,305	0.36%
2022/10/20	1	148.50	11	153.00	153.00	-10	3,310	-0.30%
2022/10/19	0	154.50	0	0.00	148.50	0	3,323	0.00%
2022/10/18	2	150.50	2	152.50	152.50	0	3,327	0.00%
2022/10/14	0.3	148.50	1	148.00	147.50	-0.7	3,471	-0.02%
2022/10/13	0.1	138.50	0.1	139.00	137.50	0	3,573	0.00%
2022/10/12	0.6	141.67	1	145.50	145.50	-0.4	3,562	-0.01%
2022/10/11	0.1	148.00	0	0.00	146.00	0.1	3,607	0.00%
2022/10/07	1.1	159.56	0	0.00	157.00	1.1	3,625	0.03%
2022/10/05	0	161.00	0	0.00	158.50	0	3,665	0.00%
2022/10/04	0	159.00	0	0.00	158.50	0	3,686	0.00%
2022/10/03	1	153.50	3	154.00	153.00	-2	3,673	-0.05%
2022/09/30	2	152.00	0	0.00	153.00	2	3,686	0.05%
2022/09/29	2	147.25	2	150.50	147.00	0	3,690	0.00%
2022/09/28	2	146.25	2	153.50	146.00	0	3,721	0.00%
2022/09/27	3	151.83	2	153.50	155.00	1	3,758	0.03%
2022/09/26	0	0.00	1	152.50	149.00	-1	3,792	-0.03%
2022/09/22	0	167.50	1	163.02	166.50	-1	3,904	-0.03%
2022/09/20	1	169.50	0	0.00	169.00	1	3,926	0.03%
2022/09/19	0.1	170.00	0	0.00	168.50	0.1	3,966	0.00%
2022/09/16	3	175.33	0	0.00	170.50	3	3,991	0.08%
2022/09/15	1	177.02	1	175.50	175.50	0	4,028	0.00%
2022/09/14	0	174.50	1	169.50	174.50	-1	4,052	-0.02%
2022/09/13	5	178.00	6	180.00	176.50	-1	4,056	-0.02%
2022/09/08	6	170.42	0	0.00	172.50	6	4,101	0.15%
2022/09/07	1	172.50	1.1	171.24	171.00	-0.1	4,104	0.00%
2022/09/06	5	181.40	0	0.00	178.50	5	4,071	0.12%
2022/09/05	4.1	190.39	0	0.00	190.00	4.1	4,054	0.10%
2022/09/02	4	206.63	1	204.50	201.00	3	4,027	0.07%
2022/09/01	10.1	211.69	6.1	209.43	205.50	4	3,975	0.10%
2022/08/31	1	196.50	2	197.75	204.00	-1	3,791	-0.03%
2022/08/30	2	196.50	0	0.00	196.50	2	3,878	0.05%
2022/08/29	3	195.00	1	195.00	196.00	2	3,916	0.05%
2022/08/26	2	212.00	25	212.74	205.00	-23	3,956	-0.58%
2022/08/25	6	211.17	6	209.75	208.00	0	4,060	0.00%
2022/08/24	0	0.00	2	200.00	198.50	-2	4,090	-0.05%
2022/08/23	2	200.00	1	200.50	200.50	1	4,129	0.02%
2022/08/22	10	206.00	0	0.00	200.00	10	4,201	0.24%
2022/08/19	3	210.84	6.5	209.88	206.00	-3.5	4,237	-0.08%
2022/08/18	1	205.50	2.1	208.36	209.00	-1.1	4,252	-0.03%
2022/08/17	12.1	206.71	2	207.00	206.50	10.1	4,228	0.24%
2022/08/16	3.1	206.05	3.1	206.74	205.00	0	4,264	0.00%
2022/08/15	9.4	206.83	9	207.78	210.00	0.4	4,273	0.01%
2022/08/12	5.1	197.99	4	200.75	200.00	1.1	4,316	0.03%
2022/08/05	6	193.92	2	194.25	193.00	4	4,787	0.08%
2022/08/03	1	192.00	1	189.00	189.00	0	4,892	0.00%
2022/08/02	4	191.75	2	198.00	190.50	2	4,873	0.04%
2022/08/01	4	204.63	1	204.00	204.00	3	4,837	0.06%
2022/07/29	2	203.25	3	201.67	201.00	-1	4,791	-0.02%
2022/07/28	1	198.50	2	202.50	198.00	-1	4,824	-0.02%
2022/07/27	0	0.00	0.1	202.00	202.00	-0.1	4,829	0.00%
2022/07/25	1	211.00	0	0.00	210.50	1	4,856	0.02%
2022/07/22	2	212.00	0	0.00	213.00	2	4,860	0.04%
2022/07/21	9	218.00	10	214.55	219.00	-1	4,805	-0.02%
2022/07/20	8	211.06	3	214.17	212.50	5	4,748	0.11%
2022/07/19	0	0.00	2	204.50	203.00	-2	4,654	-0.04%
2022/07/18	3	210.83	0	0.00	207.50	3	4,662	0.06%
2022/07/14	1	200.00	4	198.13	201.50	-3	4,559	-0.07%
2022/07/13	4	194.63	3	196.17	194.50	1	4,542	0.02%
2022/07/07	1	199.50	0	0.00	199.00	1	4,484	0.02%
2022/07/06	1	198.00	1	190.50	190.50	0	4,453	0.00%
2022/07/05	4	199.00	4	198.01	198.00	0	4,428	0.00%
2022/07/04	1	199.00	0	0.00	198.00	1	4,358	0.02%
2022/07/01	3.1	200.18	3	192.50	192.50	0.1	4,302	0.00%
2022/06/30	3	217.50	3	209.00	209.00	0	4,206	0.00%
2022/06/29	1	227.50	1	225.00	227.00	0	4,161	0.00%
2022/06/28	0	0.00	1	225.50	227.00	-1	4,153	-0.02%
2022/06/24	1	223.49	4	222.00	221.00	-3	4,098	-0.07%
2022/06/23	2	219.07	6	222.33	219.50	-4	4,074	-0.10%
2022/06/22	8	219.02	6	218.17	216.50	2	4,037	0.05%
2022/06/21	1	231.50	1	233.50	233.00	0	3,991	0.00%
2022/06/20	1	238.50	2	242.00	235.00	-1	4,000	-0.02%
2022/06/16	2	264.75	0	0.00	257.00	2	3,957	0.05%
2022/06/14	3	273.50	2	270.50	271.50	1	3,996	0.03%
2022/06/13	0	0.00	1	277.02	274.00	-1	4,007	-0.03%
2022/06/10	0	0.00	0.1	297.00	296.50	-0.1	4,041	0.00%
2022/06/09	25	305.28	5	302.60	302.00	20	4,034	0.50%
2022/06/08	3.1	311.05	26	309.31	307.00	-22.9	4,028	-0.57%
2022/06/07	3	300.33	3	299.67	302.00	0	3,963	0.00%
2022/06/06	5	300.90	3	306.50	297.50	2	3,947	0.05%
2022/06/02	9	305.86	18	308.19	303.50	-9	3,947	-0.23%
2022/06/01	3	305.83	5	317.30	321.50	-2	3,855	-0.05%
2022/05/31	7.1	290.49	7	290.29	292.50	0.1	3,784	0.00%
2022/05/30	15	288.50	8	288.94	291.50	7	3,790	0.18%
2022/05/27	3	277.83	2	276.25	278.50	1	3,785	0.03%
2022/05/26	1	277.50	1	268.00	270.00	0	3,826	0.00%
2022/05/25	0	0.00	1	267.50	273.00	-1	3,845	-0.03%
2022/05/24	1	269.00	1	280.00	264.50	0	3,919	0.00%
2022/05/23	1	284.00	0	0.00	277.50	1	3,885	0.03%
2022/05/20	4	279.00	4	278.75	278.50	0	3,894	0.00%
2022/05/19	3	275.50	5.1	268.45	276.00	-2.1	3,797	-0.05%
2022/05/18	2	274.24	2	278.25	270.00	0	3,717	0.00%
2022/05/17	5	270.70	5	271.40	274.50	0	3,696	0.00%
2022/05/16	10	280.05	18.1	275.97	265.50	-8.1	3,666	-0.22%
2022/05/13	32	282.67	26	283.17	284.00	6	3,560	0.17%
2022/05/12	4	272.25	6.1	274.77	283.00	-2.1	3,363	-0.06%
2022/05/11	3	254.50	7.2	254.94	257.50	-4.2	3,242	-0.13%
2022/05/10	2	239.25	4	243.21	250.00	-2	3,270	-0.06%
2022/05/09	1	243.99	2	242.25	241.00	-1	3,308	-0.03%
2022/05/06	3	247.00	2	243.75	244.00	1	3,311	0.03%
2022/05/05	9	265.67	10	266.95	261.00	-1	3,316	-0.03%
2022/05/04	12	258.37	5	259.20	256.00	7	3,295	0.21%
2022/05/03	4	261.90	10	261.85	264.50	-6	3,295	-0.18%
2022/04/29	7	251.36	7	252.79	251.00	0	3,295	0.00%
2022/04/28	2	244.47	2	248.75	247.00	0	3,425	0.00%
2022/04/27	4	231.51	4	235.00	242.00	0	3,497	0.00%
2022/04/26	4.1	248.27	3	247.50	247.50	1.1	3,488	0.03%
2022/04/25	1	253.00	0.2	252.84	251.50	0.8	3,576	0.02%
2022/04/22	3	268.67	2	266.50	268.00	1	3,585	0.03%
2022/04/21	0	278.50	0	0.00	279.00	0	3,597	0.00%
2022/04/20	4	277.25	6	275.58	277.50	-2	3,613	-0.06%
2022/04/19	7	273.08	6	273.58	270.50	1	3,630	0.03%
2022/04/18	1	274.50	4	273.88	274.50	-3	3,637	-0.08%
2022/04/15	10.1	266.04	9	270.22	265.00	1.1	3,629	0.03%
2022/04/14	2	281.52	2	284.75	281.50	0	3,629	0.00%
2022/04/13	1	289.93	2	290.25	289.00	-1	3,683	-0.03%
2022/04/12	7	287.00	5	288.00	285.00	2	3,685	0.05%
2022/04/11	9	289.50	9	290.11	285.50	0	3,670	0.00%
2022/04/08	3	305.35	1.4	310.64	307.50	1.6	3,647	0.04%
2022/04/07	0	309.50	0	319.00	306.00	0	3,643	0.00%
2022/04/01	1	317.44	3	318.00	321.00	-2	3,713	-0.05%
2022/03/31	0	317.83	1	317.00	315.00	-1	3,702	-0.03%
2022/03/30	3	324.83	2	331.00	322.50	1	3,728	0.03%
2022/03/29	0	0.00	1	325.50	319.50	-1	3,778	-0.03%
2022/03/28	3	318.50	5	315.02	319.50	-2	3,812	-0.05%
2022/03/25	0	333.50	0	337.50	330.00	0	3,875	0.00%
2022/03/24	0	0.00	0	334.50	335.00	0	3,889	0.00%
2022/03/23	3	348.66	2	337.63	335.00	1	3,921	0.02%
2022/03/22	0	0.00	2	336.50	335.50	-2	3,911	-0.05%
2022/03/21	2	334.00	0	0.00	334.00	2	3,934	0.05%
2022/03/18	3	323.85	3	327.17	331.50	0	3,965	0.00%
2022/03/17	4.1	333.05	4	332.63	335.00	0.1	3,950	0.00%
2022/03/16	6	314.75	10.2	314.83	315.00	-4.2	3,908	-0.11%
2022/03/15	15.4	314.37	13	314.85	304.00	2.4	3,868	0.06%
2022/03/14	3	334.66	3	331.50	333.00	0	3,819	0.00%
2022/03/11	6	337.58	2	338.75	337.00	4	3,851	0.10%
2022/03/10	4	344.88	5	348.20	348.00	-1	3,898	-0.03%
2022/03/09	4	341.10	3.1	342.81	335.00	1	3,975	0.02%
2022/03/08	7.2	339.53	6	343.42	338.00	1.2	3,974	0.03%
2022/03/07	3.1	352.43	3	350.67	345.50	0.1	3,956	0.00%
2022/03/04	2	369.25	4	368.00	372.50	-2	3,946	-0.05%
2022/03/03	5.2	377.63	3	377.16	374.50	2.2	4,001	0.05%
2022/03/02	6.1	378.17	3	384.00	377.00	3.1	4,005	0.08%
2022/03/01	1	387.03	1	384.50	392.00	0	4,088	0.00%
2022/02/25	1	357.01	6	362.33	362.00	-5	4,024	-0.12%
2022/02/24	14.1	355.03	10.1	356.77	343.50	4.1	4,005	0.10%
2022/02/23	1	377.50	1	380.50	377.00	0	3,949	0.00%
2022/02/22	3.1	388.10	0	0.00	376.00	3.1	3,991	0.08%
2022/02/21	0	0.00	3	393.67	397.00	-3	3,977	-0.08%
2022/02/18	2	386.25	0	0.00	392.00	2	4,015	0.05%
2022/02/17	10	390.01	0	0.00	390.00	10	4,078	0.25%
2022/02/16	10.3	401.89	8	408.00	401.50	2.3	4,137	0.05%
2022/02/15	11	396.32	12	394.51	395.00	-1	4,200	-0.02%
2022/02/14	51.1	377.12	12	377.88	377.50	39.1	4,226	0.93%
2022/02/11	1.3	391.23	1	396.00	391.00	0.3	4,311	0.01%
2022/02/10	4	402.99	2	412.00	396.50	2	4,501	0.05%
2022/02/09	1.1	403.98	6.9	413.45	410.00	-5.8	4,517	-0.13%
2022/02/08	2	398.53	4.1	401.55	400.50	-2	4,537	-0.04%
2022/02/07	5.3	395.32	1	407.50	394.00	4.3	4,614	0.09%
2022/01/26	3	400.50	2	400.00	395.00	1	4,811	0.02%
2022/01/25	3.1	402.36	5	402.90	396.00	-1.9	4,972	-0.04%
2022/01/24	12.1	406.30	16	406.16	410.00	-3.9	5,086	-0.08%
2022/01/21	12.2	417.42	39	408.97	405.00	-26.8	5,152	-0.52%
2022/01/20	5	442.01	9	441.00	445.00	-4	5,258	-0.08%
2022/01/18	5.1	444.39	5	441.60	435.50	0.1	5,508	0.00%
2022/01/17	2.2	412.96	1	415.00	414.50	1.2	5,637	0.02%
2022/01/14	14	410.57	14	410.78	411.50	0	5,954	0.00%
2022/01/13	4	424.38	4.2	425.76	422.00	-0.2	6,140	0.00%
2022/01/12	8.1	426.61	3	431.50	433.00	5.1	6,196	0.08%
2022/01/11	6.1	426.48	5.2	432.97	430.00	0.9	6,247	0.01%
2022/01/10	1	426.50	0	0.00	445.00	1	6,396	0.02%
2022/01/07	6.5	445.86	9.1	441.28	436.00	-2.6	6,406	-0.04%
2022/01/06	24.2	456.72	15.2	455.71	455.00	9	6,392	0.14%
2022/01/05	1	476.54	0	0.00	476.00	1	6,362	0.02%
2022/01/04	1	481.04	3	484.33	481.50	-2	6,387	-0.03%
2022/01/03	1.1	484.32	11	484.86	483.00	-9.9	6,446	-0.15%
2021/12/30	0	498.50	0	0.00	499.00	0	6,486	0.00%
2021/12/29	1.2	505.83	1	501.00	501.00	0.2	6,522	0.00%
2021/12/28	7.1	513.38	2	515.45	502.00	5.1	6,586	0.08%
2021/12/27	2.1	496.95	2	498.77	500.00	0.1	6,527	0.00%
2021/12/24	3.1	497.63	4	498.00	496.00	-0.9	6,566	-0.01%
2021/12/23	2.1	500.45	5	502.79	499.00	-2.9	6,585	-0.04%
2021/12/22	5	498.36	5	492.90	487.00	0	6,636	0.00%
2021/12/21	7	490.96	6	489.83	490.50	1	6,667	0.02%
2021/12/20	5	473.11	3	474.17	471.00	2	6,630	0.03%
2021/12/17	2.1	482.79	3	481.00	480.50	-0.9	6,627	-0.01%
2021/12/16	2	498.00	2	499.50	496.00	0	6,603	0.00%
2021/12/15	8.1	492.07	5	492.50	493.00	3.1	6,624	0.05%
2021/12/14	6.1	488.18	6.2	489.16	481.00	-0.2	6,610	0.00%
2021/12/13	3	509.96	2.1	506.49	503.00	1	6,625	0.01%
2021/12/10	5	511.60	4	509.75	513.00	1	6,655	0.02%
2021/12/09	3	510.00	4	511.50	510.00	-1	6,733	-0.01%
2021/12/08	3.1	522.82	2	518.50	514.00	1.1	6,765	0.02%
2021/12/07	5.3	520.06	7	515.57	513.00	-1.8	6,754	-0.03%
2021/12/06	22.2	531.90	16	545.81	530.00	6.2	6,728	0.09%
2021/12/03	19.3	539.10	19.3	539.74	546.00	0	6,669	0.00%
2021/12/02	2.2	515.64	0	0.00	511.00	2.2	6,555	0.03%
2021/12/01	1	519.84	2	510.54	520.00	-1	6,539	-0.02%
2021/11/30	6	518.50	6	511.00	507.00	0	6,554	0.00%
2021/11/29	6	501.24	6.1	491.40	511.00	-0.1	6,550	0.00%
2021/11/26	5.2	501.15	7	496.40	492.00	-1.8	6,532	-0.03%
2021/11/25	17.2	493.97	11.2	492.80	500.00	6	6,510	0.09%
2021/11/24	4	512.51	4	515.00	512.00	0	6,396	0.00%
2021/11/23	0	516.73	0	0.00	515.00	0	6,404	0.00%
2021/11/22	6.1	511.94	5	516.20	512.00	1.1	6,408	0.02%
2021/11/19	5	529.80	5.1	528.54	520.00	-0.1	6,369	0.00%
2021/11/18	2	543.00	2	547.50	537.00	0	6,323	0.00%
2021/11/17	8.1	537.10	3	532.00	532.00	5.1	6,279	0.08%
2021/11/16	16.1	547.25	15	548.66	539.00	1	6,234	0.02%
2021/11/15	9	557.67	11.7	558.21	553.00	-2.7	6,192	-0.04%
2021/11/12	7.1	561.93	6.2	556.37	550.00	0.8	6,132	0.01%
2021/11/11	11	545.45	21	545.44	538.00	-10	6,053	-0.17%
2021/11/10	22	540.73	8.4	547.08	535.00	13.6	5,973	0.23%
2021/11/09	9.1	548.33	16.1	554.83	547.00	-7	5,878	-0.12%
2021/11/08	7	514.59	6	521.66	513.00	1	5,742	0.02%
2021/11/05	6	515.66	2	521.24	510.00	4	5,728	0.07%
2021/11/04	10	539.39	6	546.95	516.00	4	5,737	0.07%
2021/11/03	15	534.11	15.5	538.42	540.00	-0.5	5,727	-0.01%
2021/11/02	17.1	589.67	10	589.90	575.00	7.1	5,537	0.13%
2021/11/01	11.1	574.40	12	576.25	591.00	-0.9	5,400	-0.02%
2021/10/29	15	541.60	13	538.38	538.00	2	5,328	0.04%
2021/10/28	15.2	547.12	10	546.80	544.00	5.2	5,205	0.10%
2021/10/27	5.3	509.26	15	523.09	532.00	-9.7	4,986	-0.20%
2021/10/26	11	497.09	7	497.79	484.50	4	4,843	0.08%
2021/10/25	16.3	503.40	13	498.77	504.00	3.3	4,700	0.07%
2021/10/22	29	463.08	25	470.56	485.00	4	4,543	0.09%
2021/10/21	6.5	430.98	4.9	435.03	445.50	1.6	4,271	0.04%
2021/10/20	4.3	394.15	23	399.65	405.00	-18.8	4,118	-0.46%
2021/10/19	6	387.75	6	392.16	391.50	0	4,153	0.00%
2021/10/18	13	386.31	11	388.27	377.50	2	4,151	0.05%
2021/10/06	7	765.86	8	759.25	750.00	-1	4,104	-0.02%
2021/10/05	14	727.21	12	734.50	736.00	2	4,111	0.05%
2021/10/04	2	759.00	2	751.50	707.00	0	4,085	0.00%
2021/10/01	2.4	751.00	2	745.92	745.00	0.4	4,049	0.01%
2021/09/30	5	745.00	6.1	756.28	766.00	-1.1	4,011	-0.03%
2021/09/29	8	770.59	2	746.99	733.00	6	3,958	0.15%
2021/09/28	7	793.29	6.2	800.14	804.00	0.8	3,923	0.02%
2021/09/27	4	789.25	10	798.90	791.00	-6	3,890	-0.15%
2021/09/24	5	761.40	7	774.29	754.00	-2	3,817	-0.05%
2021/09/23	5	765.60	3	765.33	761.00	2	3,792	0.05%
2021/09/22	7	745.57	6.2	740.65	737.00	0.8	3,759	0.02%
2021/09/17	6	728.83	9	747.66	758.00	-3	3,732	-0.08%
2021/09/16	5	704.00	6	707.83	718.00	-1	3,622	-0.03%
2021/09/15	0	0.00	1	683.00	692.00	-1	3,558	-0.03%
2021/09/14	2	688.50	1	679.00	679.00	1	3,558	0.03%
2021/09/13	3	677.67	4	673.25	672.00	-1	3,550	-0.03%
2021/09/10	6.1	693.61	5	690.60	686.00	1.1	3,551	0.03%
2021/09/09	3	668.67	2	673.00	680.00	1	3,528	0.03%
2021/09/08	9	669.67	10.2	673.09	671.00	-1.2	3,512	-0.03%
2021/09/07	8.1	672.91	5	678.00	663.00	3.1	3,469	0.09%
2021/09/06	11.1	667.37	10.3	673.62	687.00	0.8	3,473	0.02%
2021/09/03	1	648.00	11.1	633.35	676.00	-10.1	3,424	-0.29%
2021/09/02	3.1	629.14	5	618.20	615.00	-1.9	3,410	-0.06%
2021/09/01	4.1	624.40	3.1	624.15	632.00	1	3,427	0.03%
2021/08/31	0.1	613.24	0	0.00	612.00	0.1	3,422	0.00%
2021/08/30	1	614.00	1.1	604.90	604.00	-0.1	3,431	0.00%
2021/08/27	3.1	609.13	3	613.35	610.00	0	3,449	0.00%
2021/08/26	8	633.75	5.2	627.03	620.00	2.8	3,461	0.08%
2021/08/25	6.2	617.39	8	610.25	624.00	-1.8	3,425	-0.05%
2021/08/24	2	602.57	0.2	624.97	606.00	1.8	3,396	0.05%
2021/08/23	2.2	610.50	2.2	618.00	617.00	-0.1	3,386	0.00%
2021/08/20	1.2	587.55	0	591.00	586.00	1.2	3,370	0.04%
2021/08/19	2.1	615.16	2.1	599.09	581.00	-0.1	3,359	0.00%
2021/08/18	1.1	622.87	2.1	611.38	632.00	-1	3,387	-0.03%
2021/08/17	1	596.00	3	596.33	585.00	-2	3,426	-0.06%
2021/08/16	1.2	610.43	0.1	615.93	608.00	1	3,472	0.03%
2021/08/13	1	664.89	1	645.00	634.00	0	3,523	0.00%
2021/08/12	2.1	676.44	3.1	674.10	664.00	-1	3,550	-0.03%
2021/08/11	1.2	677.79	1	700.00	653.00	0.2	3,633	0.01%
2021/08/10	1.1	724.48	0	0.00	700.00	1.1	3,653	0.03%
2021/08/09	1.2	761.79	1	740.00	719.00	0.2	3,692	0.01%
2021/08/06	5	754.20	3.1	746.74	740.00	1.9	3,707	0.05%
2021/08/05	5.1	743.31	6.1	749.04	756.00	-1	3,775	-0.03%
2021/08/04	16.1	754.38	12.7	766.91	743.00	3.4	3,898	0.09%
2021/08/03	11.7	781.87	10.5	783.28	794.00	1.1	3,848	0.03%
2021/08/02	5.8	764.74	15.5	781.75	778.00	-9.7	3,836	-0.25%
2021/07/30	16	739.84	93.6	726.27	730.00	-77.7	3,795	-2.05%
2021/07/29	93.4	702.78	2.2	685.90	715.00	91.3	3,754	2.43%
2021/07/28	6.2	664.26	20.4	657.29	650.00	-14.2	3,760	-0.38%
2021/07/27	8.3	737.59	0	0.00	709.00	8.3	3,771	0.22%
2021/07/26	3	724.33	1.1	721.35	715.00	1.9	3,744	0.05%
2021/07/23	1.1	723.85	1.1	716.39	713.00	0	3,842	0.00%
2021/07/22	6.1	728.54	1.1	732.28	723.00	5	3,839	0.13%
2021/07/21	3.2	733.50	2.1	734.92	716.00	1.1	3,835	0.03%
2021/07/20	1.1	763.66	1.4	741.00	708.00	-0.3	3,804	-0.01%
2021/07/19	3.4	770.21	1.5	778.57	773.00	1.9	3,759	0.05%
2021/07/16	0.6	768.10	1.1	768.94	754.00	-0.5	3,760	-0.01%
2021/07/15	3	747.94	3.4	765.17	768.00	-0.4	3,722	-0.01%
2021/07/14	1.3	730.83	3.1	722.81	740.00	-1.7	3,656	-0.05%
2021/07/13	2.9	725.62	3.3	738.61	739.00	-0.5	3,640	-0.01%
2021/07/12	0.2	625.71	1	667.99	672.00	-0.8	3,544	-0.02%
2021/07/09	1	613.97	0	0.00	611.00	1	3,524	0.03%
2021/07/06	0	644.50	0.5	650.82	640.00	-0.5	3,691	-0.01%
2021/07/05	1.6	659.56	1.2	660.63	660.00	0.3	3,765	0.01%
2021/07/02	0.1	620.96	0	0.00	632.00	0.1	3,784	0.00%
2021/07/01	0	623.00	0	627.93	616.00	0	3,814	0.00%
2021/06/30	0	633.00	0	0.00	634.00	0	3,902	0.00%
2021/06/29	1	644.90	1.1	631.10	624.00	-0.1	3,955	0.00%
2021/06/28	0.1	625.26	0	0.00	639.00	0.1	4,023	0.00%
2021/06/25	0	636.00	0	0.00	620.00	0	4,110	0.00%
2021/06/24	0	632.00	0.1	640.81	632.00	-0.1	4,301	0.00%
2021/06/23	0.1	639.63	1	627.00	639.00	-0.9	4,489	-0.02%
2021/06/22	0.1	623.88	0	0.00	621.00	0.1	4,534	0.00%
2021/06/21	0	660.00	0	663.00	651.00	0	4,574	0.00%
2021/06/18	3	689.00	2	677.55	671.00	1	4,639	0.02%
2021/06/17	1	672.92	1	675.00	675.00	0	4,711	0.00%
2021/06/16	4	678.98	1.3	676.74	668.00	2.7	4,814	0.06%
2021/06/15	0.2	692.00	2	694.88	694.00	-1.8	4,953	-0.04%
2021/06/11	2	672.50	2	679.00	658.00	0	5,107	0.00%
2021/06/10	0	0.00	0.1	671.09	663.00	-0.1	5,129	0.00%
2021/06/09	1.1	651.62	0	0.00	650.00	1.1	5,196	0.02%
2021/06/07	1	691.00	1	688.00	695.00	0	5,344	0.00%
2021/06/04	0	695.00	0.3	695.00	691.00	-0.3	5,394	0.00%
2021/06/03	0.3	706.17	0	0.00	720.00	0.3	5,445	0.01%
2021/06/02	2	718.00	2.6	700.15	693.00	-0.6	5,515	-0.01%
2021/06/01	2	719.50	1	718.00	713.00	1	5,559	0.02%
2021/05/31	3	722.67	3.1	729.97	716.00	-0.1	5,591	0.00%
2021/05/28	2	705.99	2	697.00	695.00	0	5,615	0.00%
2021/05/27	6	692.50	6	689.17	698.00	0	5,669	0.00%
2021/05/26	3	701.33	4.3	694.82	696.00	-1.3	5,707	-0.02%
2021/05/25	7	661.32	7.1	671.35	690.00	0	5,688	0.00%
2021/05/24	4	610.00	4	613.25	634.00	0	5,642	0.00%
2021/05/21	3	612.67	3	596.00	603.00	0	5,628	0.00%
2021/05/20	2	580.00	2	569.00	588.00	0	5,626	0.00%
2021/05/19	9	575.78	9	575.00	575.00	0	5,660	0.00%
2021/05/18	2	542.50	4	543.25	569.00	-2	5,717	-0.03%
2021/05/17	1	542.60	0	0.00	518.00	1	5,778	0.02%
2021/05/14	10	596.40	10	605.30	573.00	0	5,769	0.00%
2021/05/13	6.8	615.83	6.5	609.52	592.00	0.3	5,787	0.00%
2021/05/12	6.5	609.59	9.1	607.85	626.00	-2.5	5,816	-0.04%
2021/05/11	1.1	642.96	3.1	630.68	600.00	-2	5,804	-0.04%
2021/05/10	3.1	663.58	2	649.00	664.00	1.1	5,907	0.02%
2021/05/07	0.1	628.37	2	647.50	656.00	-1.9	6,009	-0.03%
2021/05/06	1	601.98	0.3	600.00	609.00	0.7	6,149	0.01%
2021/05/05	6.1	628.23	4	628.75	614.00	2.1	6,228	0.03%
2021/05/04	0.1	645.16	2	660.00	639.00	-1.9	6,308	-0.03%
2021/05/03	3.2	705.49	1	699.00	699.00	2.2	6,363	0.03%
2021/04/29	6	784.67	5	797.40	776.00	1	6,483	0.02%
2021/04/28	3	754.66	3	752.33	752.00	0	6,534	0.00%
2021/04/27	0	0.00	2.1	748.70	743.00	-2.1	6,618	-0.03%
2021/04/26	2	744.00	2	753.00	735.00	0	6,656	0.00%
2021/04/23	1	740.00	3	732.33	747.00	-2	6,723	-0.03%
2021/04/22	8.1	752.17	8	751.13	726.00	0.1	6,844	0.00%
2021/04/21	1	720.92	1	719.00	725.00	0	6,931	0.00%
2021/04/20	1	722.25	1	715.00	715.00	0	6,989	0.00%
2021/04/19	4	710.00	1	731.51	721.00	3	7,033	0.04%
2021/04/16	3	757.13	1	731.00	731.00	2	7,048	0.03%
2021/04/15	3	757.67	4	759.50	750.00	-1	7,108	-0.01%
2021/04/14	2	724.25	3	740.77	756.00	-1	7,234	-0.01%
2021/04/13	0	769.33	0	762.00	736.00	0	7,384	0.00%
2021/04/12	6.1	778.75	1	774.27	750.00	5.1	7,378	0.07%
2021/04/09	3.2	848.05	1	792.00	792.00	2.2	7,328	0.03%
2021/04/08	3	875.62	3	874.00	880.00	0	7,242	0.00%
2021/04/07	4	874.80	4	880.00	872.00	0	7,215	0.00%
2021/04/06	4	913.75	2	909.00	886.00	2	7,193	0.03%
2021/04/01	1	884.98	2	882.00	879.00	-1	7,169	-0.01%
2021/03/31	10	884.40	2	887.94	870.00	8	7,138	0.11%
2021/03/30	12	908.50	11	909.46	905.00	1	7,063	0.01%
2021/03/29	12	877.26	11	876.91	889.00	1	6,964	0.01%
2021/03/26	4	863.27	41	836.07	872.00	-37	6,769	-0.55%
2021/03/25	3	783.39	3	786.67	793.00	0	6,581	0.00%
2021/03/24	8	772.13	8	776.50	777.00	0	6,527	0.00%
2021/03/23	5	780.06	7	777.86	774.00	-2	6,484	-0.03%
2021/03/22	8	784.15	8	784.65	766.00	0	6,448	0.00%
2021/03/19	7.3	785.27	4.3	787.94	780.00	3.1	6,378	0.05%
2021/03/18	36	826.81	5	841.77	818.00	31	6,278	0.49%
2021/03/17	9	816.33	10.3	832.68	847.00	-1.3	6,144	-0.02%
2021/03/16	3	786.00	3	778.67	770.00	0	5,955	0.00%
2021/03/15	5	794.12	0.1	788.00	778.00	5	5,936	0.08%
2021/03/12	9.1	769.28	11	777.09	781.00	-1.9	5,865	-0.03%
2021/03/11	11	695.45	8	726.38	743.00	3	5,754	0.05%
2021/03/10	5	685.40	31	686.26	676.00	-26	5,705	-0.46%
2021/03/09	30.1	664.27	4	663.72	673.00	26	5,667	0.46%
2021/03/08	4.1	674.44	21	664.86	654.00	-16.9	5,646	-0.30%
2021/03/05	20	642.79	5	641.20	653.00	15	5,621	0.27%
2021/03/04	4	643.00	2	646.00	636.00	2	5,672	0.04%
2021/03/03	1	633.47	4	643.25	648.00	-3	5,672	-0.05%
2021/03/02	5	682.01	5	663.20	646.00	0	5,630	0.00%
2021/02/26	5	673.62	3	661.33	662.00	2	5,618	0.04%
2021/02/25	2	731.53	3	710.33	704.00	-1	5,615	-0.02%
2021/02/24	1	745.00	0	0.00	707.00	1	5,727	0.02%
2021/02/23	1.1	754.32	1	745.00	742.00	0.1	5,844	0.00%
2021/02/22	1.1	776.85	5	766.60	760.00	-3.9	5,942	-0.07%
2021/02/19	2	771.73	0	0.00	750.00	2	5,908	0.03%
2021/02/18	14	770.09	18	783.11	770.00	-4	5,889	-0.07%
2021/02/17	10.1	726.96	16	738.89	747.00	-5.9	5,819	-0.10%
2021/02/05	6	702.83	6	701.00	686.00	0	5,745	0.00%
2021/02/04	7	695.28	7	686.00	694.00	0	5,759	0.00%
2021/02/03	8	710.19	6	700.67	694.00	2	5,733	0.04%
2021/02/02	8	684.74	9	686.44	698.00	-1	5,688	-0.02%
2021/02/01	7	658.71	3	662.67	658.00	4	5,639	0.07%
2021/01/29	7	693.15	7	686.57	669.00	0	5,574	0.00%
2021/01/28	16	714.77	17	724.48	681.00	-1	5,451	-0.02%
2021/01/27	15	685.56	13	694.62	724.00	2	5,249	0.04%
2021/01/26	7	696.43	7.2	688.58	659.00	-0.2	5,115	0.00%
2021/01/25	17	727.95	10	709.80	703.00	7	4,995	0.14%
2021/01/22	12	714.96	13	738.00	750.00	-1	4,872	-0.02%
2021/01/21	12	647.33	13	656.13	682.00	-1	4,712	-0.02%
2021/01/20	7	607.56	9.2	608.70	620.00	-2.2	4,559	-0.05%
2021/01/19	5	639.60	2	625.00	625.00	3	4,498	0.07%
2021/01/18	8	619.87	35	622.46	629.00	-27	4,433	-0.61%
2021/01/15	34.2	623.27	7	634.43	612.00	27.2	4,334	0.63%
2021/01/14	7	626.43	13	623.62	638.00	-6	4,174	-0.14%
2021/01/13	15	566.20	7	569.14	583.00	8	4,006	0.20%
2021/01/12	5	536.60	2	530.00	530.00	3	3,913	0.08%
2021/01/11	1	520.00	1	528.00	530.00	0	3,853	0.00%
2021/01/08	5	503.20	6	504.33	497.50	-1	3,790	-0.03%
2021/01/07	8	487.63	29	486.34	495.00	-21	3,705	-0.57%
2021/01/06	48	466.52	24	477.60	479.50	24	3,575	0.67%
2021/01/05	4	443.00	4	442.00	437.00	0	3,391	0.00%
2021/01/04	3	433.00	4.1	438.69	432.00	-1.1	3,375	-0.03%
2020/12/31	1	425.00	2	430.00	425.50	-1	3,388	-0.03%
2020/12/30	5	427.60	4	429.25	432.00	1	3,403	0.03%
2020/12/29	2.1	423.07	2	422.50	424.00	0.1	3,400	0.00%
2020/12/28	5	426.30	7	425.29	427.50	-2	3,397	-0.06%
2020/12/25	1	402.50	3	402.33	405.00	-2	3,351	-0.06%
2020/12/24	5	397.50	3	392.67	393.00	2	3,351	0.06%
2020/12/23	1	384.50	2	393.25	399.50	-1	3,389	-0.03%
2020/12/22	1	380.00	0	0.00	379.50	1	3,453	0.03%
2020/12/21	3	390.17	2	389.00	390.50	1	3,498	0.03%
2020/12/18	3	403.67	2	402.80	390.50	1	3,574	0.03%
2020/12/17	2	403.50	3	396.67	397.50	-1	3,627	-0.03%
2020/12/16	5	406.50	3	409.17	407.50	2	3,731	0.05%
2020/12/15	0.1	394.00	1	391.00	389.50	-0.9	3,794	-0.02%
2020/12/11	2	411.25	0	0.00	409.00	2	3,941	0.05%
2020/12/10	0	0.00	0	419.00	420.00	0	3,969	0.00%
2020/12/09	2	430.75	3	441.50	425.00	-1	4,058	-0.02%
2020/12/08	2	422.50	2	424.00	430.00	0	4,043	0.00%
2020/12/04	2	412.75	1	418.00	408.00	1	4,049	0.02%
2020/12/03	1	420.50	0	0.00	416.00	1	4,058	0.02%
2020/12/02	0	0.00	3	423.00	429.00	-3	4,060	-0.07%
2020/12/01	1	449.00	0	0.00	426.00	1	4,052	0.02%
2020/11/30	5	451.20	3	453.00	456.00	2	4,005	0.05%
2020/11/27	1	426.00	1	430.50	436.00	0	3,909	0.00%
2020/11/26	1	412.00	2	423.50	423.50	-1	3,889	-0.03%
2020/11/25	3	426.33	5	425.00	412.00	-2	3,879	-0.05%
2020/11/24	5	429.80	6	431.08	423.00	-1	3,898	-0.03%
2020/11/23	8	444.92	9	442.90	430.50	-1	3,863	-0.03%
2020/11/20	8	408.44	77	406.60	430.00	-69	3,732	-1.85%
2020/11/19	74.1	393.39	2	390.00	392.50	72.1	3,611	2.00%
2020/11/18	6	365.08	5	366.80	370.50	1	3,550	0.03%
2020/11/17	4	369.38	10.1	368.45	358.00	-6.1	3,563	-0.17%
2020/11/16	2	361.75	5	362.70	371.50	-3	3,583	-0.08%
2020/11/13	7	347.43	10	341.60	356.50	-3	3,617	-0.08%
2020/11/12	8.1	363.33	26	363.00	345.00	-17.9	3,616	-0.49%
2020/11/11	4	344.63	4	343.88	340.50	0	3,598	0.00%
2020/11/10	7	351.43	33	355.03	331.50	-26	3,596	-0.72%
2020/11/09	56	354.10	7	345.07	358.50	49	3,548	1.38%
2020/11/06	7	330.00	8	330.44	326.00	-1	3,483	-0.03%
2020/11/05	4	319.00	1	316.50	315.00	3	3,456	0.09%
2020/11/02	1	303.50	0	0.00	298.50	1	3,539	0.03%
2020/10/30	0	0.00	1	303.50	301.00	-1	3,570	-0.03%
2020/10/29	1	305.00	1	301.50	310.50	0	3,620	0.00%
2020/10/27	1	291.00	1	302.00	314.50	0	3,754	0.00%
2020/10/19	1	308.50	0	0.00	317.50	1	4,122	0.02%
2020/10/16	0	0.00	1	317.50	310.00	-1	4,180	-0.02%
2020/10/13	1	328.50	2	326.25	330.00	-1	4,424	-0.02%
2020/10/12	1	341.50	3	336.17	331.00	-2	4,528	-0.04%
2020/10/08	5	351.60	3	348.83	337.50	2	4,608	0.04%
2020/10/07	2	341.50	3	335.50	341.00	-1	4,665	-0.02%
2020/09/30	1	323.50	1	323.00	329.00	0	4,711	0.00%
2020/09/29	0	0.00	0	324.00	321.50	0	4,685	0.00%
2020/09/28	1	334.00	1	332.00	327.00	0	4,649	0.00%
2020/09/25	5	346.00	10	341.85	333.50	-5	4,594	-0.11%
2020/09/24	2	352.00	2	342.50	342.00	0	4,515	0.00%
2020/09/23	7	369.21	3	368.33	360.00	4	4,459	0.09%
2020/09/22	8	374.75	4	366.00	357.00	4	4,378	0.09%
2020/09/21	16	385.78	15	385.87	385.00	1	4,312	0.02%
2020/09/18	8	368.50	6	363.17	375.00	2	4,200	0.05%
2020/09/17	7	357.64	5	357.10	354.50	2	4,108	0.05%
2020/09/16	13	353.46	20	357.18	354.00	-7	4,166	-0.17%
2020/09/15	2	348.75	1	345.00	342.50	1	4,139	0.02%
2020/09/14	8	341.88	13	340.23	352.00	-5	4,083	-0.12%
2020/09/11	1	319.00	1	316.50	326.00	0	3,975	0.00%
2020/09/10	2	323.75	2	316.75	315.00	0	3,934	0.00%
2020/09/09	2	317.75	2	318.50	325.00	0	3,892	0.00%
2020/09/07	4	325.25	3	316.67	312.00	1	3,822	0.03%
2020/09/04	2	312.75	2	315.75	323.50	0	3,791	0.00%
2020/09/03	1	319.00	1	317.00	316.00	0	3,744	0.00%
2020/09/02	1	321.00	0	0.00	314.00	1	3,715	0.03%
2020/08/31	2	320.25	0	0.00	316.00	2	3,770	0.05%
2020/08/28	1	307.00	3	306.00	324.50	-2	3,975	-0.05%
2020/08/27	4	320.38	1	310.50	308.00	3	4,101	0.07%
2020/08/26	2	326.00	15	320.27	321.50	-13	4,095	-0.32%
2020/08/25	7	327.36	9	323.83	329.50	-2	4,121	-0.05%
2020/08/24	13	340.54	103	345.26	336.00	-90	4,121	-2.18%	大賣/
2020/08/21	101	322.83	4	309.00	326.00	97	4,064	2.39%	大買/
2020/08/20	20	305.93	3	315.83	296.50	17	4,046	0.42%
2020/08/19	2	320.50	2	323.50	327.50	0	3,998	0.00%
2020/08/18	0	0.00	3	348.33	332.00	-3	3,930	-0.08%
2020/08/17	6	380.67	5	376.90	368.50	1	3,923	0.03%
2020/08/14	2	376.50	2	378.50	396.00	0	3,926	0.00%
2020/08/13	4	393.13	3	389.17	390.00	1	3,901	0.03%
2020/08/12	2	398.75	2	394.00	385.50	0	3,925	0.00%
2020/08/10	1	453.00	1	450.00	436.50	0	3,890	0.00%
2020/08/07	2	462.00	2	457.50	442.50	0	3,908	0.00%
2020/08/06	2	452.50	1	457.00	452.50	1	3,889	0.03%
2020/08/05	3	443.33	3	441.83	451.00	0	3,848	0.00%
2020/08/04	5	442.10	5	446.00	436.50	0	3,860	0.00%
2020/08/03	3	452.67	8	440.63	434.00	-5	3,870	-0.13%
2020/07/31	1	453.50	1	446.50	444.50	0	3,846	0.00%
2020/07/30	9	422.78	7	429.71	436.50	2	3,767	0.05%
2020/07/29	13	375.85	10	381.70	410.50	3	3,650	0.08%
2020/07/28	2	403.75	7	387.71	373.50	-5	3,960	-0.13%
2020/07/27	11	409.91	6	397.42	409.00	5	4,160	0.12%
2020/07/24	6	411.33	10	407.40	405.00	-4	4,314	-0.09%
2020/07/23	6	425.67	5	426.50	421.50	1	4,535	0.02%
2020/07/22	5	418.10	4	422.25	426.50	1	4,728	0.02%
2020/07/21	4	397.25	2	415.25	409.00	2	4,850	0.04%
2020/07/20	2	373.25	0	0.00	383.00	2	4,981	0.04%
2020/07/17	3	386.83	23	374.74	372.50	-20	5,000	-0.40%
2020/07/16	50	401.02	51	396.97	413.50	-1	4,993	-0.02%
2020/07/15	9	434.61	9	432.50	394.50	0	4,923	0.00%
2020/07/14	10	472.70	7	472.86	436.50	3	4,931	0.06%
2020/07/13	3	455.00	4	468.63	485.00	-1	4,890	-0.02%
2020/07/10	0	0.00	10	487.95	441.00	-10	4,899	-0.20%
2020/07/08	11	461.77	0	0.00	490.00	11	5,021	0.22%
2020/07/06	4	542.50	3	550.00	550.00	1	5,140	0.02%
2020/07/03	9	491.00	11	494.00	507.00	-2	5,240	-0.04%
2020/07/02	0	0.00	2	438.00	462.00	-2	5,296	-0.04%
2020/07/01	0	0.00	3	420.00	420.00	-3	5,353	-0.06%
2020/06/30	35	404.50	0	0.00	404.50	35	5,367	0.65%
2020/06/29	11	497.32	11	489.09	449.00	0	5,387	0.00%
2020/06/24	8	480.00	8	498.50	498.50	0	5,415	0.00%
2020/06/23	11	445.95	40	445.76	453.50	-29	5,529	-0.52%
2020/06/22	8	409.13	1	384.00	412.50	7	5,502	0.13%
2020/06/19	1	345.00	1	375.00	375.00	0	5,484	0.00%
2020/06/18	1	340.00	5	335.30	341.00	-4	5,510	-0.07%
2020/06/17	4	323.50	6	322.67	328.00	-2	5,531	-0.04%
2020/06/16	12	306.33	3	310.00	308.00	9	5,611	0.16%
2020/06/15	0	0.00	7	317.00	303.00	-7	5,644	-0.12%
2020/06/12	0	0.00	24	290.69	298.00	-24	5,710	-0.42%
2020/06/11	3	277.50	8	302.38	280.00	-5	5,791	-0.09%
2020/06/10	17	284.12	10	285.40	291.00	7	5,875	0.12%
2020/06/09	0	0.00	8	288.25	284.00	-8	5,953	-0.13%
2020/06/08	96	282.39	2	283.00	283.00	94	6,057	1.55%
2020/06/05	3	272.33	11	273.95	271.50	-8	6,129	-0.13%
2020/06/04	7	286.36	203	282.72	286.50	-196	6,105	-3.21%	大賣/鉅額交易
2020/06/03	110	272.84	9	267.33	273.50	101	5,949	1.70%	大買/鉅額交易
2020/06/02	6	246.67	2	243.75	249.00	4	5,800	0.07%
2020/06/01	3	212.33	5	218.40	226.50	-2	5,834	-0.03%
2020/05/29	2	206.50	2	211.25	206.00	0	5,830	0.00%
2020/05/27	1	205.00	10	205.90	205.50	-9	5,907	-0.15%
2020/05/26	7	215.64	0	0.00	207.00	7	5,975	0.12%
2020/05/25	11	216.00	1	211.00	214.00	10	6,207	0.16%
2020/05/22	5	215.70	2	216.00	207.00	3	6,265	0.05%
2020/05/21	7	209.50	24	211.96	215.00	-17	6,264	-0.27%
2020/05/20	6	218.75	14	215.25	216.50	-8	6,313	-0.13%
2020/05/19	2	227.00	117	225.84	216.00	-115	6,431	-1.79%	大賣/鉅額交易
2020/05/18	4	223.00	0	0.00	223.00	4	6,386	0.06%
2020/05/15	76	236.70	13	234.81	238.00	63	6,413	0.98%
2020/05/14	91	233.60	30	233.95	226.00	61	6,430	0.95%
2020/05/13	24	213.92	15	213.33	219.50	9	6,444	0.14%
2020/05/12	30	209.60	50	210.32	212.00	-20	6,472	-0.31%
2020/05/11	18	197.56	46	192.29	207.50	-28	6,477	-0.43%
2020/05/08	46	228.41	63	233.21	197.00	-17	6,490	-0.26%
2020/05/07	71	214.57	10	213.85	218.50	61	6,493	0.94%
2020/05/06	8	198.88	3	199.50	199.00	5	6,513	0.08%
2020/05/05	14	191.18	4	196.25	194.00	10	6,543	0.15%
2020/05/04	53	196.63	8	202.81	195.00	45	6,577	0.68%
2020/04/30	62	193.73	24	188.06	195.00	38	6,222	0.61%
2020/04/29	9	172.28	10	172.10	177.50	-1	6,001	-0.02%
2020/04/28	8	167.13	58	160.62	167.50	-50	5,858	-0.85%
2020/04/27	7	151.14	104	148.61	159.50	-97	5,622	-1.73%	大賣/
2020/04/24	102	146.77	19	141.11	145.00	83	5,461	1.52%	大買/
2020/04/23	9	130.11	2	131.50	134.00	7	5,351	0.13%
2020/04/22	4	124.25	17	121.62	129.50	-13	5,160	-0.25%
2020/04/21	2	120.00	21	117.05	118.00	-19	5,121	-0.37%
2020/04/20	1	123.50	3	123.33	124.00	-2	5,082	-0.04%
2020/04/17	5	123.50	11	125.59	126.00	-6	5,033	-0.12%
2020/04/16	2	122.00	13	121.88	121.50	-11	4,954	-0.22%
2020/04/15	9	119.89	7	119.57	116.00	2	4,911	0.04%
2020/04/14	2	112.50	14	110.39	114.00	-12	4,824	-0.25%
2020/04/13	33	105.58	25	104.66	104.00	8	4,782	0.17%
2020/04/10	1	102.50	10	100.50	97.70	-9	4,690	-0.19%
2020/04/09	0	0.00	10	101.00	97.50	-10	4,661	-0.21%
2020/04/08	24	95.76	4	95.95	101.50	20	4,632	0.43%
2020/04/07	1	93.90	0	0.00	92.60	1	4,535	0.02%
2020/04/06	0	0.00	1	93.00	93.00	-1	4,479	-0.02%
2020/04/01	0	0.00	5	87.30	87.80	-5	4,448	-0.11%
2020/03/31	7	88.14	1	87.00	87.50	6	4,429	0.14%
2020/03/27	2	92.15	1	92.30	87.50	1	4,383	0.02%
2020/03/26	0	0.00	10	93.73	95.50	-10	4,267	-0.23%
2020/03/25	0	0.00	5	90.60	87.00	-5	4,228	-0.12%
2020/03/17	7	86.04	2	94.00	83.10	5	3,969	0.13%
2020/03/16	2	94.60	2	100.00	90.10	0	3,909	0.00%
2020/03/12	10	106.50	0	0.00	107.00	10	3,756	0.27%
2020/03/10	0	0.00	10	132.50	131.00	-10	3,706	-0.27%
2020/03/03	20	134.00	20	131.00	133.00	0	3,506	0.00%
2020/02/26	7	140.21	0	0.00	137.50	7	3,207	0.22%
2020/02/24	1	123.50	1	125.50	125.50	0	2,808	0.00%
2020/02/21	1	124.50	11	129.68	126.50	-10	2,754	-0.36%
2020/02/20	4	125.75	1	121.50	123.00	3	2,624	0.11%
2020/02/17	1	115.00	3	113.50	115.50	-2	2,364	-0.08%
2020/02/14	1	104.50	1	106.00	115.50	0	2,307	0.00%
2020/02/13	2	109.00	5	103.00	105.50	-3	2,239	-0.13%
2020/02/11	5	101.00	5	103.00	103.00	0	2,146	0.00%
2020/02/10	10	102.00	5	100.90	100.50	5	2,069	0.24%
2020/02/07	0	0.00	5	116.00	111.50	-5	1,983	-0.25%
2020/02/06	27	119.98	1	122.50	123.50	26	1,907	1.36%
2020/02/05	5	116.50	0	0.00	118.50	5	1,842	0.27%
2020/02/04	0	0.00	5	110.50	111.50	-5	1,758	-0.28%
2020/02/03	1	101.00	1	103.00	111.50	0	1,721	0.00%
2020/01/31	10	102.00	1	109.50	109.00	9	1,672	0.54%
2020/01/30	12	111.83	0	0.00	110.00	12	1,596	0.75%
2020/01/20	25	119.54	12	118.00	122.00	13	1,545	0.84%
2020/01/17	13	118.50	0	0.00	118.50	13	1,446	0.90%
2020/01/15	12	99.93	0	0.00	98.50	12	1,270	0.94%
2020/01/02	0	0.00	61	89.55	87.80	-61	918	-6.64%
2019/12/27	2	90.00	0	0.00	86.70	2	837	0.24%
2019/12/19	0	0.00	5	91.20	88.70	-5	686	-0.73%
2019/12/18	19	88.85	32	91.60	89.90	-13	684	-1.90%
2019/12/17	77	91.20	0	0.00	91.50	77	665	11.57%
2019/12/16	9	84.63	0	0.00	84.80	9	633	1.42%
2019/12/13	10	82.55	9	84.98	82.90	1	617	0.16%
2019/12/12	10	82.45	15	85.40	85.40	-5	602	-0.83%
2019/12/11	0	0.00	5	83.98	84.40	-5	577	-0.87%
2019/12/05	1	68.00	1	75.00	75.10	0	469	0.00%
2019/11/27	2	45.70	0	0.00	46.00	2	138	1.45%
2019/10/29	6	46.44	0	0.00	45.55	6	157	3.81%
2019/08/20	1	44.20	1	44.00	43.00	0	86	0.00%
2019/05/24	0	0.00	1	36.90	36.75	-1	175	-0.57%
2019/05/23	1	36.90	0	0.00	36.65	1	176	0.57%
2018/10/22	0	0.00	1	43.95	43.55	-1	269	-0.37%
2018/10/19	1	41.00	1	41.40	41.35	0	264	0.00%
2018/10/17	1	44.25	0	0.00	43.50	1	257	0.39%
2018/10/12	1	41.00	4	40.68	43.95	-3	244	-1.22%
2018/10/11	1	42.95	2	42.90	42.90	-1	238	-0.42%
2018/10/08	1	50.00	0	0.00	49.00	1	227	0.44%
2018/09/14	0	0.00	3	59.20	59.50	-3	192	-1.56%
2018/05/16	0	0.00	8	86.90	87.50	-8	1,512	-0.53%
2018/05/14	8	86.38	0	0.00	86.00	8	1,530	0.52%
2018/04/12	0	0.00	1	93.50	90.90	-1	1,512	-0.07%
2018/03/26	1	99.20	1	99.70	102.50	0	1,626	0.00%
2018/03/23	1	98.40	0	0.00	97.80	1	1,592	0.06%
2018/03/22	0	0.00	1	112.00	105.00	-1	1,547	-0.06%
2018/03/20	1	122.50	3	118.67	117.00	-2	1,455	-0.14%
2018/03/16	2	113.25	0	0.00	117.50	2	1,322	0.15%
2018/03/15	1	108.00	1	107.50	107.00	0	1,255	0.00%
2018/03/08	0	0.00	1	105.00	108.50	-1	1,083	-0.09%
2018/03/06	5	95.94	35	97.27	101.50	-30	995	-3.01%
2018/03/05	0	0.00	1	95.50	92.50	-1	923	-0.11%
2018/03/01	6	94.00	1	93.70	93.50	5	912	0.55%
2018/02/27	1	94.50	0	0.00	94.40	1	913	0.11%
2018/02/26	1	96.00	0	0.00	96.00	1	903	0.11%
2018/02/23	20	88.61	0	0.00	88.80	20	878	2.28%
2018/02/22	5	85.66	0	0.00	85.70	5	872	0.57%
2018/01/02	0	0.00	1	93.00	92.70	-1	719	-0.14%