愛普* (6531)-永豐金-市政券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
308.0
漲跌
▼0.5
漲幅
-0.16%
成交量
987張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.1	311.00	308.00	-0.1	2,014	0.00%
2024/11/21	7	314.07	8.3	312.25	308.50	-1.3	2,016	-0.06%
2024/11/20	0	304.00	1	304.50	302.50	-1	2,010	-0.05%
2024/11/19	0.1	295.50	4	302.25	304.00	-4	2,028	-0.19%
2024/11/18	7.5	296.25	7	297.71	294.00	0.5	2,032	0.03%
2024/11/15	1	302.50	0	0.00	301.00	1	2,026	0.05%
2024/11/14	0	303.08	14	302.46	300.00	-14	2,037	-0.69%
2024/11/13	15	308.57	13	311.42	310.00	2	2,041	0.10%
2024/11/12	3	314.00	0	0.00	309.00	3	2,070	0.15%
2024/11/11	6	314.50	0	0.00	316.50	6	2,078	0.29%
2024/11/08	2.1	313.76	1	313.00	313.00	1.1	2,094	0.05%
2024/11/07	5	317.90	4.3	317.79	316.00	0.7	2,132	0.03%
2024/11/06	37	315.21	40.1	318.02	317.50	-3.1	2,157	-0.14%
2024/11/05	11.1	310.23	11	312.36	309.50	0.1	2,177	0.01%
2024/11/04	3	307.48	3	306.17	306.50	0	2,279	0.00%
2024/11/01	4	300.23	1	303.50	305.00	3	2,289	0.13%
2024/10/30	1	307.50	0	0.00	301.50	1	2,292	0.04%
2024/10/29	4	299.29	0	0.00	302.50	4	2,302	0.18%
2024/10/28	10.2	312.29	8.2	313.00	309.00	2	2,302	0.09%
2024/10/25	9.1	313.94	2	313.51	311.00	7.1	2,314	0.31%
2024/10/24	5.1	318.28	4.1	318.04	316.50	1	2,367	0.04%
2024/10/23	3.1	318.67	1	318.53	317.00	2.1	2,360	0.09%
2024/10/22	8.1	316.81	7.1	318.25	319.00	1	2,394	0.04%
2024/10/21	9.5	318.50	22.1	312.73	319.50	-12.6	2,439	-0.52%
2024/10/18	20.4	304.71	6	301.83	300.00	14.3	2,421	0.59%
2024/10/17	2	308.50	0	0.00	308.50	2	2,453	0.08%
2024/10/16	2.1	305.65	2	307.50	309.00	0.1	2,471	0.00%
2024/10/15	5.1	309.74	1.2	311.87	308.50	4	2,546	0.16%
2024/10/14	2	308.50	16.1	307.44	311.00	-14.1	2,546	-0.55%
2024/10/11	2	300.26	1	302.00	302.50	1	2,567	0.04%
2024/10/09	3	300.50	8	299.19	297.00	-5	2,596	-0.19%
2024/10/08	30.1	302.53	26	303.40	303.50	4.1	2,653	0.15%
2024/10/07	6.1	305.43	2	306.50	306.00	4.1	2,702	0.15%
2024/10/04	4	304.24	14	303.46	301.50	-10	2,743	-0.36%
2024/10/01	12.1	300.58	0	0.00	299.50	12.1	2,822	0.43%
2024/09/30	9	303.39	8.5	304.71	303.50	0.5	2,944	0.02%
2024/09/27	2.1	307.30	5.3	308.50	307.50	-3.2	2,974	-0.11%
2024/09/26	14.2	302.80	23.4	304.15	303.00	-9.2	2,969	-0.31%
2024/09/25	8.1	297.15	25	297.88	299.50	-16.9	2,931	-0.58%
2024/09/24	14.1	289.02	7	288.14	288.50	7.1	2,928	0.24%
2024/09/23	1.1	295.88	5	296.50	293.00	-3.9	2,936	-0.13%
2024/09/20	1.1	294.77	3	293.01	288.50	-1.9	2,980	-0.06%
2024/09/19	2	283.50	12.1	289.75	292.00	-10.1	3,037	-0.33%
2024/09/18	21.1	286.16	6	284.17	282.00	15.1	3,047	0.50%
2024/09/16	23.5	295.18	1	291.50	291.50	22.5	3,061	0.73%
2024/09/13	2.1	300.05	2	302.00	299.50	0.1	3,172	0.00%
2024/09/12	2.1	303.08	11.1	305.22	301.50	-9	3,292	-0.27%
2024/09/11	0	300.00	2	301.00	299.50	-2	3,278	-0.06%
2024/09/10	21.1	305.00	0	0.00	300.00	21.1	3,288	0.64%
2024/09/09	6.1	309.13	7	311.36	308.50	-0.9	3,299	-0.03%
2024/09/06	8	309.31	19	311.79	312.50	-11	3,275	-0.34%
2024/09/05	13.1	295.97	9	291.17	289.50	4.1	3,206	0.13%
2024/09/04	9.1	297.37	8	302.49	299.50	1	3,183	0.03%
2024/09/03	11	323.15	15.2	326.92	319.50	-4.2	3,156	-0.13%
2024/09/02	10	322.50	5	327.00	316.00	5	3,136	0.16%
2024/08/30	13	322.15	15	323.20	323.50	-2	3,144	-0.06%
2024/08/29	26.7	322.54	16.1	322.63	323.50	10.6	3,202	0.33%
2024/08/28	15.2	319.10	6.4	322.63	326.00	8.8	3,165	0.28%
2024/08/27	2.1	307.58	2	308.25	306.50	0.1	3,118	0.00%
2024/08/26	4	310.25	2	311.00	308.50	2	3,125	0.06%
2024/08/23	8.1	299.00	9	301.83	306.50	-0.9	3,141	-0.03%
2024/08/22	1.2	307.57	0	0.00	303.50	1.2	3,184	0.04%
2024/08/21	10.1	304.80	5.4	304.76	305.00	4.7	3,187	0.15%
2024/08/20	3.1	304.86	4	303.91	301.50	-1	3,180	-0.03%
2024/08/19	1	301.00	0	0.00	303.00	1	3,184	0.03%
2024/08/16	4.3	300.88	3	301.67	300.50	1.3	3,185	0.04%
2024/08/15	3.2	301.03	3	298.66	298.50	0.2	3,176	0.01%
2024/08/14	5.2	298.76	4	299.38	298.50	1.2	3,181	0.04%
2024/08/13	1	289.50	3	291.67	291.50	-2	3,155	-0.06%
2024/08/12	4.4	292.30	5	290.60	289.50	-0.6	3,151	-0.02%
2024/08/09	9.1	294.33	6	290.59	285.00	3	3,153	0.10%
2024/08/08	5.3	289.38	9	288.56	289.00	-3.7	3,129	-0.12%
2024/08/07	4	277.50	14	278.69	288.00	-10	3,098	-0.32%
2024/08/06	41.6	255.62	42	259.06	262.00	-0.4	3,115	-0.01%
2024/08/05	9.3	277.66	1.6	283.83	277.00	7.7	3,054	0.25%
2024/08/02	6.2	310.08	2.1	314.60	307.50	4.1	3,059	0.14%
2024/08/01	2	327.49	1	329.50	326.50	1	3,084	0.03%
2024/07/31	11.3	320.82	11	323.32	319.00	0.3	3,108	0.01%
2024/07/30	7.1	311.53	19	310.47	320.00	-11.9	3,097	-0.38%
2024/07/29	25.4	316.37	5	314.10	308.00	20.4	3,078	0.66%
2024/07/26	3.1	329.19	2	328.00	335.00	1.1	3,019	0.04%
2024/07/23	11.6	345.17	7	342.94	340.50	4.6	3,013	0.15%
2024/07/22	34.7	349.97	18.1	346.79	341.50	16.6	3,008	0.55%
2024/07/19	28.1	373.20	24.3	373.13	365.00	3.8	2,959	0.13%
2024/07/18	38.2	374.20	35	378.17	370.50	3.2	2,944	0.11%
2024/07/17	7.2	385.00	7	386.29	385.00	0.2	2,919	0.01%
2024/07/16	36	387.78	51	388.59	385.00	-15	2,939	-0.51%
2024/07/15	18	375.69	35.1	377.38	376.00	-17.1	2,918	-0.59%
2024/07/12	41.5	378.27	21.1	381.76	373.50	20.4	2,918	0.70%
2024/07/11	18.3	384.76	6	386.51	382.50	12.3	2,903	0.42%
2024/07/10	40.2	394.05	15.6	396.73	390.50	24.6	2,928	0.84%
2024/07/09	6.3	387.39	12.3	392.23	398.00	-6	2,888	-0.21%
2024/07/08	7.9	385.58	3.1	390.13	380.00	4.9	2,847	0.17%
2024/07/05	27.6	400.07	25.1	402.22	394.50	2.5	2,814	0.09%
2024/07/04	24.5	400.76	21.5	400.77	402.00	3	2,747	0.11%
2024/07/03	11.7	385.42	28	389.00	388.50	-16.4	2,640	-0.62%
2024/07/02	31	382.76	20	384.35	381.00	11	2,630	0.42%
2024/07/01	11	384.45	20	386.55	383.00	-9	2,626	-0.34%
2024/06/28	28	386.79	28.2	388.11	386.50	-0.2	2,649	-0.01%
2024/06/27	15.1	386.03	10.1	384.77	381.50	5	2,652	0.19%
2024/06/26	7	386.86	2.7	388.27	385.00	4.3	2,660	0.16%
2024/06/25	11.1	376.20	4.1	381.19	391.50	7	2,620	0.27%
2024/06/24	5.6	383.96	6.2	385.92	383.50	-0.6	2,560	-0.02%
2024/06/21	6.2	385.00	11.3	386.57	386.00	-5.1	2,552	-0.20%
2024/06/20	26.9	390.53	25.3	391.77	385.50	1.6	2,526	0.06%
2024/06/19	7.5	375.74	39.3	380.12	382.50	-31.8	2,408	-1.32%
2024/06/18	4	357.13	2	357.75	358.50	2	2,294	0.09%
2024/06/17	7.1	359.07	0	0.00	354.50	7.1	2,312	0.31%
2024/06/14	18	359.94	14.1	359.82	358.00	4	2,328	0.17%
2024/06/13	4.2	345.29	7	348.14	351.50	-2.8	2,331	-0.12%
2024/06/12	1.1	345.13	0	0.00	343.50	1.1	2,352	0.05%
2024/06/11	6	348.32	2	344.52	344.50	4	2,435	0.16%
2024/06/07	0.2	354.95	5.1	351.67	355.00	-4.9	2,512	-0.19%
2024/06/06	8.4	349.84	3	347.00	346.00	5.4	2,530	0.21%
2024/06/05	7	364.79	0	363.00	361.50	7	2,511	0.28%
2024/06/04	18.1	371.36	28.7	373.39	366.00	-10.6	2,541	-0.42%
2024/06/03	5	354.20	5	355.00	356.50	0	2,526	0.00%
2024/05/31	17.3	355.64	7	351.86	345.00	10.3	2,684	0.38%
2024/05/30	13.1	357.36	21.1	359.58	359.00	-8	2,728	-0.29%
2024/05/29	8.1	361.17	2	359.50	358.00	6.1	2,854	0.21%
2024/05/28	6.3	357.05	8.1	358.27	363.00	-1.9	2,975	-0.06%
2024/05/27	9	347.22	12	348.50	349.00	-3	3,004	-0.10%
2024/05/24	2.1	338.67	5	338.10	338.00	-2.9	3,066	-0.09%
2024/05/23	8	341.62	3.9	339.36	338.50	4.1	3,091	0.13%
2024/05/22	3	346.50	1	344.00	346.50	2	3,160	0.06%
2024/05/21	5.1	345.82	1	344.50	344.50	4.1	3,274	0.12%
2024/05/20	2.2	353.64	6	350.92	352.00	-3.8	3,301	-0.12%
2024/05/17	4.3	347.23	2	349.00	347.00	2.3	3,349	0.07%
2024/05/16	0.1	355.15	0	0.00	354.00	0.1	3,400	0.00%
2024/05/15	1	352.10	0	0.00	351.00	1	3,443	0.03%
2024/05/14	0.1	350.50	12	351.21	354.00	-11.9	3,520	-0.34%
2024/05/13	2	344.24	2	343.00	346.50	0	3,562	0.00%
2024/05/10	3.2	341.21	2	344.04	342.50	1.2	3,599	0.03%
2024/05/09	8.3	353.56	4	354.75	349.50	4.3	3,574	0.12%
2024/05/08	2	366.00	5	365.40	366.00	-3	3,565	-0.08%
2024/05/07	25.4	373.25	6	367.25	366.50	19.4	3,619	0.54%
2024/05/06	5	381.39	10.2	387.97	380.50	-5.2	3,673	-0.14%
2024/05/03	4	376.50	4	375.13	373.50	0	3,668	0.00%
2024/05/02	5.3	377.08	2.4	381.38	373.50	2.9	3,706	0.08%
2024/04/30	12.2	377.50	2	374.75	380.00	10.2	3,802	0.27%
2024/04/29	4.5	374.94	2.1	376.22	373.00	2.4	3,844	0.06%
2024/04/26	6.4	369.15	16	364.04	371.00	-9.6	3,896	-0.25%
2024/04/25	6.2	357.69	6	355.69	354.00	0.2	3,937	0.00%
2024/04/24	3.2	364.30	8	360.07	365.50	-4.8	4,013	-0.12%
2024/04/23	7	352.93	0	0.00	354.00	7	4,086	0.17%
2024/04/22	6.1	353.67	11	348.36	345.00	-4.9	4,172	-0.12%
2024/04/19	14.4	364.86	6.1	355.95	360.50	8.3	4,317	0.19%
2024/04/18	6	379.92	8	384.00	383.00	-2	4,479	-0.04%
2024/04/17	10	383.05	10	384.40	383.00	0	4,559	0.00%
2024/04/16	5.4	379.39	3.1	368.68	384.00	2.3	4,578	0.05%
2024/04/15	1.2	376.28	3.1	378.52	376.50	-1.9	4,570	-0.04%
2024/04/12	2.1	393.86	0	0.00	388.00	2.1	4,622	0.05%
2024/04/11	2.1	398.25	5	395.00	395.00	-2.9	4,776	-0.06%
2024/04/10	1	396.50	1	401.00	398.50	0	4,801	0.00%
2024/04/09	1	400.40	10	395.00	395.00	-9	4,875	-0.18%
2024/04/08	6.2	402.44	4	402.57	402.00	2.2	4,896	0.04%
2024/04/03	11	411.83	5	412.00	412.00	6	4,898	0.12%
2024/04/02	3.4	410.03	1	410.00	408.00	2.4	4,923	0.05%
2024/04/01	17.1	409.27	26.1	408.87	408.00	-9	4,955	-0.18%
2024/03/29	21	401.17	22	397.21	401.50	-1	4,973	-0.02%
2024/03/28	13.1	390.15	13	392.77	388.00	0.1	4,987	0.00%
2024/03/27	10	392.95	12	396.37	392.00	-2	5,034	-0.04%
2024/03/26	20.1	401.56	16.2	403.09	394.00	3.9	5,043	0.08%
2024/03/25	13.1	407.72	12	410.08	405.00	1.1	5,038	0.02%
2024/03/22	22.1	408.15	17	410.21	405.00	5.1	5,059	0.10%
2024/03/21	28	402.30	36	402.70	405.50	-8	5,066	-0.16%
2024/03/20	12.1	400.38	14	401.18	395.00	-1.9	5,142	-0.04%
2024/03/19	15	407.53	9.3	404.54	402.50	5.7	5,223	0.11%
2024/03/18	7	406.73	2	407.00	407.00	5	5,232	0.10%
2024/03/15	15.1	406.06	11	406.86	406.00	4.1	5,327	0.08%
2024/03/14	33.5	407.32	73	410.42	404.50	-39.5	5,365	-0.74%
2024/03/13	24.6	413.60	34.5	413.04	405.00	-9.8	5,337	-0.18%
2024/03/12	13.5	438.76	6	441.58	431.50	7.5	5,314	0.14%
2024/03/11	12.2	439.50	15	441.43	443.00	-2.8	5,379	-0.05%
2024/03/08	33.3	433.44	20.6	435.89	431.00	12.7	5,373	0.24%
2024/03/07	38.8	442.46	29	446.81	435.00	9.8	5,403	0.18%
2024/03/06	79.2	465.48	18.2	470.30	450.00	61	5,385	1.13%
2024/03/05	13.1	485.65	13.1	487.77	490.00	-0.1	5,289	0.00%
2024/03/04	24.3	489.80	50	490.60	491.50	-25.7	5,354	-0.48%
2024/03/01	90.2	478.24	59.8	476.86	477.50	30.4	5,262	0.58%
2024/02/29	28.5	449.53	21	447.21	455.00	7.5	5,158	0.15%
2024/02/27	18.8	442.18	13	444.31	438.00	5.8	5,104	0.11%
2024/02/26	12.3	438.76	12.2	439.63	436.50	0.1	5,085	0.00%
2024/02/23	30.2	444.28	17	444.20	439.50	13.2	5,116	0.26%
2024/02/22	28.5	454.01	15	457.09	450.00	13.5	5,122	0.26%
2024/02/21	10.3	469.16	4	469.13	464.00	6.3	5,064	0.12%
2024/02/20	13.6	476.13	10	477.35	470.50	3.6	5,206	0.07%
2024/02/19	12.2	477.58	5	475.80	470.00	7.2	5,224	0.14%
2024/02/16	6.2	483.74	5.1	481.06	480.00	1.1	5,375	0.02%
2024/02/15	8.4	484.28	16	482.59	483.50	-7.6	5,427	-0.14%
2024/02/05	19.4	507.99	14	505.64	497.00	5.4	5,456	0.10%
2024/02/02	45.5	523.40	42.3	526.57	518.00	3.2	5,458	0.06%
2024/02/01	26.3	515.45	12	523.67	517.00	14.3	5,464	0.26%
2024/01/31	11.2	526.59	12.1	527.81	523.00	-1	5,549	-0.02%
2024/01/30	2.2	522.37	8.1	523.59	523.00	-5.9	5,604	-0.11%
2024/01/29	13	499.81	20	504.63	519.00	-7	5,712	-0.12%
2024/01/26	3.1	494.96	2	494.25	490.50	1.1	5,994	0.02%
2024/01/25	12.3	498.46	15	498.61	494.00	-2.8	6,221	-0.04%
2024/01/24	18.3	505.36	12.8	500.79	498.00	5.5	6,216	0.09%
2024/01/23	9.1	525.42	8	527.38	520.00	1.1	6,214	0.02%
2024/01/22	12	529.17	9	534.11	526.00	3	6,250	0.05%
2024/01/19	11	523.80	8.1	525.21	519.00	2.9	6,245	0.05%
2024/01/18	15.2	524.02	9	521.13	516.00	6.2	6,244	0.10%
2024/01/17	11.1	537.68	10	538.18	534.00	1.1	6,280	0.02%
2024/01/16	13.4	540.95	14.1	540.76	544.00	-0.7	6,243	-0.01%
2024/01/15	32.1	540.32	43.4	536.58	539.00	-11.3	6,189	-0.18%
2024/01/12	37	517.68	38.4	520.17	514.00	-1.4	6,097	-0.02%
2024/01/11	13.1	496.32	22.5	496.61	497.50	-9.4	5,954	-0.16%
2024/01/10	10.4	486.98	16	489.75	489.00	-5.6	5,980	-0.09%
2024/01/09	14	486.75	13	489.19	485.00	1	6,081	0.02%
2024/01/08	24.3	488.94	14	488.68	484.50	10.3	6,191	0.17%
2024/01/05	14.5	483.91	38.6	484.39	498.00	-24.1	6,207	-0.39%
2024/01/04	17	464.79	7.5	465.20	467.00	9.5	6,150	0.15%
2024/01/03	6	469.17	13	469.92	472.00	-7	6,226	-0.11%
2024/01/02	6	464.34	5	463.60	459.50	1	6,177	0.02%
2023/12/29	6.1	468.00	5.1	470.05	469.00	1	6,217	0.02%
2023/12/28	15.2	469.60	13	466.65	465.50	2.2	6,290	0.03%
2023/12/27	5.1	468.25	6.7	470.47	472.00	-1.6	6,397	-0.02%
2023/12/26	6.5	462.77	8.5	462.33	462.00	-1.9	6,452	-0.03%
2023/12/25	8	460.06	5	461.10	456.50	3	6,524	0.05%
2023/12/22	7	451.50	11	453.36	457.50	-4	6,603	-0.06%
2023/12/21	8	440.50	13	435.56	444.00	-5	6,757	-0.07%
2023/12/20	7	440.71	1.1	444.37	439.00	5.9	6,967	0.08%
2023/12/19	2	446.24	5	438.61	439.00	-3	7,147	-0.04%
2023/12/18	8.1	451.12	5	453.90	449.50	3.1	7,374	0.04%
2023/12/15	11.1	462.91	10.6	464.58	452.50	0.5	7,559	0.01%
2023/12/14	10	458.59	11.2	459.70	460.50	-1.1	7,734	-0.01%
2023/12/13	3	444.83	4	445.50	446.00	-1	7,865	-0.01%
2023/12/12	7	444.07	9	446.44	443.50	-2	8,084	-0.03%
2023/12/11	5.4	433.09	2	429.50	430.00	3.4	8,065	0.04%
2023/12/08	8.9	442.68	6	443.50	440.50	2.9	8,053	0.04%
2023/12/07	6.2	435.78	6.1	432.96	436.00	0.1	8,039	0.00%
2023/12/06	12.3	445.65	6	440.83	436.50	6.3	8,040	0.08%
2023/12/05	4	451.63	3	451.83	452.00	1	8,017	0.01%
2023/12/04	7.1	467.66	7.1	468.00	460.00	0	8,050	0.00%
2023/12/01	4.1	469.10	7	469.43	469.00	-2.9	8,097	-0.04%
2023/11/30	8	468.81	12	468.87	468.00	-4	8,371	-0.05%
2023/11/29	8.1	457.71	28.3	459.72	471.00	-20.2	8,353	-0.24%
2023/11/28	10.1	437.71	9.3	441.01	444.50	0.8	8,260	0.01%
2023/11/27	6.1	436.37	4.1	436.17	430.50	2	8,247	0.02%
2023/11/24	2.1	444.95	5	444.20	447.00	-2.9	8,267	-0.04%
2023/11/22	18	451.50	13	452.43	452.50	5	8,260	0.06%
2023/11/21	11	452.98	4.2	451.18	447.50	6.8	8,236	0.08%
2023/11/20	9.5	452.92	8	453.12	449.50	1.5	8,221	0.02%
2023/11/17	4.6	450.64	15.2	448.90	456.00	-10.6	8,215	-0.13%
2023/11/16	12.1	438.81	6.1	441.01	435.00	6	8,146	0.07%
2023/11/15	30.2	448.00	37.2	446.31	444.00	-6.9	8,111	-0.09%
2023/11/14	17.2	425.92	21	428.36	432.50	-3.9	7,988	-0.05%
2023/11/13	4.7	418.72	18.3	421.74	422.00	-13.6	7,990	-0.17%
2023/11/10	8	405.31	6.3	407.80	409.50	1.8	7,913	0.02%
2023/11/09	4	411.37	6	412.58	410.00	-2	7,901	-0.03%
2023/11/08	35.2	416.39	22	413.50	411.00	13.2	7,892	0.17%
2023/11/07	18.1	419.14	28.2	418.06	420.00	-10.1	7,807	-0.13%
2023/11/06	94.2	407.06	123	413.39	416.00	-28.8	7,822	-0.37%	大賣/
2023/11/03	94	404.50	107.5	401.11	410.00	-13.4	7,733	-0.17%	大賣/
2023/11/02	13	384.31	45.4	391.98	397.50	-32.4	7,425	-0.44%
2023/11/01	10	361.05	6	361.42	361.50	4	7,250	0.06%
2023/10/31	23.4	366.18	6	374.17	357.00	17.4	7,338	0.24%
2023/10/30	37	372.57	13	373.46	375.50	24	7,436	0.32%
2023/10/27	4	365.88	3	367.17	361.50	1	7,542	0.01%
2023/10/26	2	373.00	1	375.00	368.00	1	7,878	0.01%
2023/10/25	0.1	383.00	2.2	384.10	382.50	-2.1	8,188	-0.03%
2023/10/23	2	373.73	1.1	366.21	366.00	1	8,311	0.01%
2023/10/20	1	362.05	0	0.00	377.50	1	8,316	0.01%
2023/10/19	1	368.00	1	371.00	374.50	0	8,260	0.00%
2023/10/18	6	376.00	5	375.00	370.00	1	8,229	0.01%
2023/10/17	2	383.00	1.1	382.95	383.00	0.9	8,177	0.01%
2023/10/16	8.1	373.70	8	373.50	372.50	0.1	8,093	0.00%
2023/10/13	5	388.00	7	389.71	390.00	-2	7,975	-0.03%
2023/10/12	1	376.00	6.1	383.05	389.50	-5.1	7,929	-0.06%
2023/10/11	1	391.00	0	0.00	372.00	1	7,905	0.01%
2023/10/06	8	387.13	4	381.25	379.00	4	7,881	0.05%
2023/10/05	5	384.70	5	386.20	383.50	0	7,902	0.00%
2023/10/04	2	381.50	4	381.75	386.00	-2	7,885	-0.03%
2023/10/03	4	391.72	7.1	393.73	387.50	-3.1	7,826	-0.04%
2023/10/02	2	398.97	2	396.50	396.00	0	7,716	0.00%
2023/09/28	8	386.81	8	384.75	383.00	0	7,663	0.00%
2023/09/27	10	382.20	7	386.14	392.00	3	7,630	0.04%
2023/09/26	29.1	393.43	26.1	388.25	385.50	2.9	7,582	0.04%
2023/09/25	17	389.85	22.9	395.82	395.50	-5.9	7,406	-0.08%
2023/09/22	4	375.88	32	377.91	386.00	-28	7,204	-0.39%
2023/09/21	21.1	376.81	46.1	379.57	382.00	-25	7,053	-0.35%
2023/09/20	21.1	367.27	31	370.74	373.50	-10	6,807	-0.15%
2023/09/19	8.1	376.95	10	374.00	360.50	-2	6,628	-0.03%
2023/09/18	2	373.00	3.1	373.87	371.50	-1.1	6,398	-0.02%
2023/09/15	12	358.71	11.1	363.87	363.00	0.9	6,188	0.01%
2023/09/14	1	341.15	5	343.37	348.00	-4	5,976	-0.07%
2023/09/13	3	328.50	3.1	330.54	331.50	-0.1	5,888	0.00%
2023/09/12	0	332.50	1	334.50	327.00	-1	5,869	-0.02%
2023/09/11	6	328.26	2	333.87	325.50	4	5,939	0.07%
2023/09/08	1	342.48	3	344.67	339.00	-2	5,925	-0.03%
2023/09/07	5	353.49	4	350.00	350.00	1	5,965	0.02%
2023/09/06	7	355.43	8	352.94	351.50	-1	5,970	-0.02%
2023/09/05	56.1	354.69	55.1	361.72	354.00	1.1	5,888	0.02%
2023/09/04	0	0.00	36	352.51	353.00	-36	5,656	-0.64%
2023/09/01	35	331.56	0	0.00	321.00	35	5,696	0.61%
2023/08/31	2	328.25	0	0.00	328.00	2	5,764	0.03%
2023/08/30	0	0.00	2	328.50	330.50	-2	5,788	-0.03%
2023/08/29	2	317.25	2	319.00	321.50	0	5,893	0.00%
2023/08/28	2.1	323.52	3	320.17	321.00	-0.9	6,021	-0.01%
2023/08/25	2.1	324.67	2	327.25	327.00	0.1	6,389	0.00%
2023/08/24	1.2	329.58	1.1	331.30	328.50	0	6,525	0.00%
2023/08/23	1	325.50	1	329.50	332.00	0	6,597	0.00%
2023/08/22	1	337.00	0	0.00	329.00	1	6,661	0.02%
2023/08/21	15	320.00	9	321.17	322.00	6	6,737	0.09%
2023/08/18	4.1	324.48	9	316.22	315.50	-4.9	6,747	-0.07%
2023/08/17	15.1	331.49	16	334.75	334.00	-0.9	6,739	-0.01%
2023/08/16	2	319.75	1	322.50	321.00	1	6,719	0.01%
2023/08/15	12	316.83	12.1	315.74	317.50	-0.1	6,849	0.00%
2023/08/14	6.3	315.70	3	315.68	314.50	3.3	6,979	0.05%
2023/08/11	0	329.25	0	0.00	325.50	0	6,961	0.00%
2023/08/10	8.1	331.79	9	332.00	327.00	-0.9	6,969	-0.01%
2023/08/09	1.2	354.56	2.2	348.15	345.00	-1	6,893	-0.01%
2023/08/08	1	355.00	2	351.50	351.00	-1	6,853	-0.01%
2023/08/07	2.2	351.92	3	347.83	356.00	-0.9	6,835	-0.01%
2023/08/04	8	348.00	9.1	346.80	343.00	-1.1	6,781	-0.02%
2023/08/02	50.8	353.43	35	368.51	348.00	15.8	6,690	0.24%
2023/08/01	32.1	383.40	29.2	380.63	386.50	2.9	6,568	0.04%
2023/07/31	55.3	386.30	75.1	385.88	381.50	-19.8	6,503	-0.30%
2023/07/28	14	364.18	16.3	370.29	379.50	-2.3	6,140	-0.04%
2023/07/27	4	326.63	8.2	332.10	345.00	-4.2	5,791	-0.07%
2023/07/26	9.1	314.08	3.1	312.21	314.00	6	5,613	0.11%
2023/07/25	4.1	307.10	2	307.75	310.50	2.1	5,615	0.04%
2023/07/24	2	303.25	4	298.75	300.00	-2	5,623	-0.04%
2023/07/21	13	302.23	6	301.83	307.50	7	5,689	0.12%
2023/07/20	3.1	313.64	0	0.00	305.50	3.1	5,775	0.05%
2023/07/19	2	319.00	1	316.00	316.50	1	5,780	0.02%
2023/07/17	1	307.00	5	314.87	316.50	-4	5,838	-0.07%
2023/07/14	4.2	319.24	2	316.00	315.00	2.2	5,845	0.04%
2023/07/13	0	0.00	5.1	324.23	324.50	-5.1	5,826	-0.09%
2023/07/12	2	325.72	1.1	316.09	316.00	0.9	5,775	0.02%
2023/07/11	2	322.01	2.2	320.21	320.50	-0.2	5,785	0.00%
2023/07/10	1	316.50	1.1	318.91	321.00	-0.1	5,805	0.00%
2023/07/07	0	306.50	5.1	311.99	310.00	-5.1	5,846	-0.09%
2023/07/06	3.1	318.28	3	317.83	315.00	0.1	5,865	0.00%
2023/07/05	2.1	315.27	0.9	319.83	323.50	1.2	5,874	0.02%
2023/07/04	1.1	317.75	3.4	319.50	316.00	-2.3	5,886	-0.04%
2023/07/03	0.2	301.50	0.3	301.64	301.00	-0.1	5,901	0.00%
2023/06/30	3	302.00	1.5	303.17	304.00	1.5	5,996	0.03%
2023/06/29	4	297.13	2	297.28	300.00	2	6,035	0.03%
2023/06/28	1	290.50	2	292.25	291.00	-1	6,079	-0.02%
2023/06/27	1.1	293.00	5	296.50	292.50	-3.9	6,179	-0.06%
2023/06/26	12.3	301.37	0	0.00	296.50	12.3	6,191	0.20%
2023/06/21	5.1	318.04	3	316.33	311.50	2.1	6,270	0.03%
2023/06/20	0.5	324.43	0	0.00	322.50	0.5	6,406	0.01%
2023/06/19	2	332.00	0	0.00	332.50	2	6,509	0.03%
2023/06/16	38	336.09	1	331.50	331.50	37	6,804	0.54%
2023/06/15	2	343.75	4	343.25	337.50	-2	7,098	-0.03%
2023/06/14	0.2	332.00	5	330.60	332.00	-4.8	7,290	-0.07%
2023/06/13	4	339.25	10.2	336.93	337.00	-6.2	7,439	-0.08%
2023/06/12	16	332.03	4.1	335.10	333.00	12	7,583	0.16%
2023/06/09	4.2	328.88	0	0.00	325.50	4.2	7,642	0.05%
2023/06/08	0.3	329.07	0.1	322.00	323.50	0.2	7,780	0.00%
2023/06/07	11	342.32	3	341.34	339.00	8	7,849	0.10%
2023/06/06	3	336.00	4	336.50	337.00	-1	8,050	-0.01%
2023/06/05	3.1	335.47	5	331.60	328.50	-1.9	8,003	-0.02%
2023/06/02	0.2	339.75	0	0.00	336.00	0.2	8,006	0.00%
2023/06/01	24	342.67	18	342.54	348.50	6	7,925	0.08%
2023/05/31	13.5	350.57	30	349.19	340.00	-16.5	8,057	-0.20%
2023/05/30	77	332.30	15	332.90	332.00	62	7,784	0.80%
2023/05/29	6.2	319.88	4.2	324.44	328.50	2	7,820	0.03%
2023/05/26	10.2	318.79	11	316.41	310.50	-0.8	7,933	-0.01%
2023/05/25	4.1	328.16	8.1	322.81	317.50	-4	8,093	-0.05%
2023/05/24	3	307.50	3	308.50	314.50	0	8,079	0.00%
2023/05/23	3	311.83	4	312.25	310.00	-1	8,320	-0.01%
2023/05/22	8	313.25	7.2	309.05	304.50	0.8	8,621	0.01%
2023/05/19	4.2	311.69	3	311.67	311.50	1.2	8,783	0.01%
2023/05/18	13.2	299.29	6.1	304.53	304.50	7.1	8,778	0.08%
2023/05/17	0	281.00	0	0.00	284.00	0	8,712	0.00%
2023/05/16	2	285.50	2	281.00	280.00	0	8,767	0.00%
2023/05/15	0.1	279.50	0	0.00	276.00	0.1	8,856	0.00%
2023/05/12	0.1	281.86	0	0.00	286.00	0.1	8,969	0.00%
2023/05/11	2.1	284.81	2	282.00	278.00	0.1	9,121	0.00%
2023/05/10	0.1	275.50	0	0.00	282.00	0.1	9,270	0.00%
2023/05/09	1.1	285.54	1	277.50	277.50	0.1	9,322	0.00%
2023/05/08	11	288.59	7	283.71	283.00	4	9,412	0.04%
2023/05/05	19	283.87	20	281.80	283.00	-1	9,555	-0.01%
2023/05/04	2	274.30	0	0.00	276.00	2	9,619	0.02%
2023/05/03	0	276.33	1	282.00	275.50	-1	9,693	-0.01%
2023/05/02	1	287.00	1	283.57	283.50	0	9,732	0.00%
2023/04/28	1	280.00	1	278.02	279.50	0	9,742	0.00%
2023/04/27	6.1	273.03	5	272.62	273.50	1	9,691	0.01%
2023/04/26	2	268.24	3.1	269.66	271.50	-1.1	9,643	-0.01%
2023/04/25	3	279.30	4	284.38	272.00	-1	9,564	-0.01%
2023/04/21	2.1	296.91	1	295.50	291.00	1.1	9,423	0.01%
2023/04/20	0	302.00	1.1	302.43	301.00	-1	9,374	-0.01%
2023/04/19	0.1	309.86	0	303.00	303.50	0.1	9,346	0.00%
2023/04/18	0	313.50	0	0.00	311.50	0	9,321	0.00%
2023/04/17	2	315.50	2.1	311.62	315.00	-0.1	9,266	0.00%
2023/04/14	1.1	315.09	0	0.00	313.00	1.1	9,239	0.01%
2023/04/13	3.1	316.96	2	311.25	311.00	1.1	9,183	0.01%
2023/04/12	4	319.32	3	321.33	325.50	1	9,112	0.01%
2023/04/11	12	322.00	7	324.00	320.00	5	9,043	0.06%
2023/04/10	3	326.00	1	326.00	326.00	2	9,013	0.02%
2023/04/07	2.1	327.21	5.1	326.99	324.50	-3	8,947	-0.03%
2023/04/06	6	317.75	5	319.10	323.00	1	8,877	0.01%
2023/03/31	7	319.36	6	320.67	324.00	1	8,813	0.01%
2023/03/30	0	313.50	2	317.50	310.50	-2	8,695	-0.02%
2023/03/29	3	311.00	2	306.00	306.00	1	8,645	0.01%
2023/03/28	4	326.25	5.5	321.45	315.00	-1.5	8,601	-0.02%
2023/03/27	1	323.50	3.5	324.64	316.50	-2.5	8,485	-0.03%
2023/03/24	3	329.71	3	331.67	325.50	0	8,469	0.00%
2023/03/23	8	328.81	4	331.00	334.50	4	8,363	0.05%
2023/03/22	4	328.50	9.2	326.44	323.50	-5.2	8,242	-0.06%
2023/03/21	33	326.55	30	324.00	325.00	3	8,118	0.04%
2023/03/20	24.1	319.93	28	314.48	324.50	-3.9	7,812	-0.05%
2023/03/17	27.1	305.08	30.1	305.98	303.50	-3	7,499	-0.04%
2023/03/16	12	292.17	13	294.19	296.00	-1	7,232	-0.01%
2023/03/15	25.1	300.25	16	301.16	295.00	9.1	7,106	0.13%
2023/03/14	4	293.00	4	292.63	289.00	0	6,909	0.00%
2023/03/13	7.1	290.65	8.1	289.76	297.00	-1	6,875	-0.01%
2023/03/10	11	292.82	81	290.46	291.50	-70	6,741	-1.04%
2023/03/09	79.4	295.38	12	296.75	295.00	67.4	6,660	1.01%
2023/03/08	8	283.69	7	284.14	283.50	1	6,405	0.02%
2023/03/07	3	280.67	2.1	282.59	281.50	1	6,414	0.01%
2023/03/06	1	288.44	4	286.50	280.50	-3	6,421	-0.05%
2023/03/03	18.1	286.58	10	290.40	283.00	8.1	6,468	0.12%
2023/03/02	8	290.63	3	288.01	287.00	5	6,412	0.08%
2023/03/01	3	293.10	4	289.52	290.00	-1	6,335	-0.02%
2023/02/24	25.1	283.38	23.1	284.55	283.00	2.1	6,277	0.03%
2023/02/23	10	280.40	13	282.24	289.50	-3	6,234	-0.05%
2023/02/22	3	265.34	3.1	270.61	266.50	0	6,186	0.00%
2023/02/21	16	282.71	14	283.10	281.50	2	6,136	0.03%
2023/02/20	10	271.75	13.1	275.17	280.00	-3.1	6,047	-0.05%
2023/02/17	6.1	256.94	2	259.02	260.00	4	5,796	0.07%
2023/02/16	47	246.80	46.1	247.65	252.00	1	5,679	0.02%
2023/02/15	0	0.00	1	235.50	235.50	-1	5,670	-0.02%
2023/02/14	0	0.00	2	247.00	246.00	-2	5,652	-0.04%
2023/02/13	3	252.83	2.1	249.14	244.00	0.9	5,834	0.02%
2023/02/10	1	255.44	2.1	256.29	247.00	-1	5,986	-0.02%
2023/02/09	5	265.69	3.2	262.60	262.00	1.9	5,936	0.03%
2023/02/08	2	251.00	3.1	260.77	268.00	-1.1	5,802	-0.02%
2023/02/07	1.1	249.91	1	245.01	244.00	0.1	5,686	0.00%
2023/02/06	6	247.50	8	244.88	245.50	-2	5,694	-0.04%
2023/02/03	8	241.43	6.2	241.48	247.50	1.8	5,663	0.03%
2023/02/02	6	224.25	7.1	229.52	233.50	-1.1	5,633	-0.02%
2023/02/01	2	212.75	3	217.84	219.00	-1	5,538	-0.02%
2023/01/31	1	203.50	2	208.50	210.00	-1	5,479	-0.02%
2023/01/30	0.2	200.00	2	201.00	201.50	-1.9	5,428	-0.03%
2023/01/16	1	188.00	0	0.00	188.50	1	5,568	0.02%
2023/01/13	0	0.00	1	188.50	183.00	-1	5,575	-0.02%
2023/01/12	2	187.25	3	189.17	186.00	-1	5,579	-0.02%
2023/01/11	3	188.67	2	190.50	190.00	1	5,572	0.02%
2023/01/10	2.1	188.98	1	189.00	188.00	1.1	5,560	0.02%
2023/01/09	0.1	186.00	2	186.50	186.50	-1.9	5,541	-0.03%
2023/01/06	2	181.50	0.2	182.50	182.00	1.9	5,521	0.03%
2023/01/03	0	0.00	1	171.00	174.00	-1	5,563	-0.02%
2022/12/28	0	0.00	6	166.50	166.50	-6	5,593	-0.11%
2022/12/27	1.2	173.87	0	0.00	172.50	1.2	5,615	0.02%
2022/12/26	5	172.50	0	0.00	170.50	5	5,650	0.09%
2022/12/23	2	170.00	2	166.75	170.00	0	5,678	0.00%
2022/12/22	1	173.50	0	0.00	170.00	1	5,695	0.02%
2022/12/20	0	0.00	1	172.50	172.00	-1	5,756	-0.02%
2022/12/14	13	186.19	12	186.00	190.50	1	5,737	0.02%
2022/12/12	0	0.00	1	186.50	186.00	-1	5,677	-0.02%
2022/12/09	0	0.00	31	189.84	186.50	-31	5,677	-0.55%
2022/12/08	31	187.60	1.1	190.00	187.00	29.9	5,682	0.53%
2022/12/07	1	194.00	1	187.50	187.50	0	5,668	0.00%
2022/12/06	0	0.00	10	200.25	195.50	-10	5,611	-0.18%
2022/12/05	7	212.07	4	213.13	207.00	3	5,568	0.05%
2022/12/01	2	207.00	1	205.00	206.50	1	5,505	0.02%
2022/11/30	2	201.50	2	202.75	198.00	0	5,487	0.00%
2022/11/29	2	197.75	7	199.21	199.00	-5	5,520	-0.09%
2022/11/28	2	206.00	3	204.17	202.00	-1	5,519	-0.02%
2022/11/25	11	211.68	76	210.56	207.50	-65	5,661	-1.15%
2022/11/24	81	212.69	4	209.13	213.50	77	5,546	1.39%
2022/11/23	3	199.17	0	198.50	199.00	3	5,324	0.06%
2022/11/22	7	202.07	9	198.17	197.00	-2	5,282	-0.04%
2022/11/21	2	210.75	2	208.50	207.00	0	5,187	0.00%
2022/11/18	6	195.50	6	196.58	203.00	0	5,054	0.00%
2022/11/17	2	191.50	2	190.25	191.00	0	4,838	0.00%
2022/11/16	4	186.63	5	185.30	192.50	-1	4,733	-0.02%
2022/11/15	1	175.00	0	0.00	180.50	1	4,545	0.02%
2022/11/14	1	181.50	0	0.00	179.50	1	4,463	0.02%
2022/11/11	1.1	180.79	1	182.00	175.50	0.1	4,397	0.00%
2022/11/10	2	175.50	8	171.25	171.00	-6	4,261	-0.14%
2022/11/09	9	176.61	9.1	176.89	177.00	-0.1	4,222	0.00%
2022/11/08	2	174.25	2	170.00	169.00	0	4,037	0.00%
2022/11/07	1	162.50	3	158.50	164.50	-2	3,854	-0.05%
2022/11/04	6.1	160.15	3	159.67	158.00	3.1	3,799	0.08%
2022/11/03	2	155.75	8	152.75	159.00	-6	3,761	-0.16%
2022/11/02	5	156.00	2	153.25	155.50	3	3,700	0.08%
2022/11/01	4	151.50	7	150.57	153.00	-3	3,633	-0.08%
2022/10/31	13	147.77	4	150.75	151.00	9	3,568	0.25%
2022/10/28	3	140.17	0	0.00	139.00	3	3,427	0.09%
2022/10/27	0	0.00	1	144.50	147.00	-1	3,392	-0.03%
2022/10/26	0	0.00	5	138.00	137.50	-5	3,406	-0.15%
2022/10/25	1	142.50	0	0.00	140.00	1	3,459	0.03%
2022/10/24	2	150.50	2.1	159.79	150.50	-0.1	3,371	0.00%
2022/10/21	5	152.00	0	0.00	146.00	5	3,305	0.15%
2022/10/20	0	0.00	0.1	149.00	153.00	-0.1	3,310	0.00%
2022/10/19	1	154.50	0	0.00	148.50	1	3,323	0.03%
2022/10/14	0	0.00	1	148.50	147.50	-1	3,471	-0.03%
2022/10/12	0	0.00	10	144.50	145.50	-10	3,562	-0.28%
2022/10/07	1	160.00	1	161.50	157.00	0	3,625	0.00%
2022/10/06	0	0.00	3	161.67	161.00	-3	3,655	-0.08%
2022/10/05	2	163.00	1	159.00	158.50	1	3,665	0.03%
2022/10/04	0	0.00	1	159.50	158.50	-1	3,686	-0.03%
2022/10/03	11	154.73	1	155.00	153.00	10	3,673	0.27%
2022/09/30	1	147.50	1	143.50	153.00	0	3,686	0.00%
2022/09/29	2	150.25	0	0.00	147.00	2	3,690	0.05%
2022/09/28	0	0.00	1	145.00	146.00	-1	3,721	-0.03%
2022/09/27	1	155.00	0	0.00	155.00	1	3,758	0.03%
2022/09/26	2	155.25	3.1	149.03	149.00	-1.1	3,792	-0.03%
2022/09/23	0	0.00	5	162.00	161.50	-5	3,850	-0.13%
2022/09/22	1	165.00	0	0.00	166.50	1	3,904	0.03%
2022/09/20	1	169.50	1	173.00	169.00	0	3,926	0.00%
2022/09/16	0	0.00	1	172.00	170.50	-1	3,991	-0.03%
2022/09/15	1	179.00	0	0.00	175.50	1	4,028	0.02%
2022/09/13	5	178.50	0	0.00	176.50	5	4,056	0.12%
2022/09/12	0	0.00	1.1	175.64	175.00	-1.1	4,086	-0.03%
2022/09/08	1	172.50	1	173.50	172.50	0	4,101	0.00%
2022/09/07	6.1	173.17	5	172.10	171.00	1.1	4,104	0.03%
2022/09/06	5	185.00	4	178.50	178.50	1	4,071	0.02%
2022/09/05	1	191.52	3	192.00	190.00	-2	4,054	-0.05%
2022/09/02	7	205.21	5	205.10	201.00	2	4,027	0.05%
2022/09/01	6	216.08	5.1	212.35	205.50	0.9	3,975	0.02%
2022/08/31	1	194.50	1	195.50	204.00	0	3,791	0.00%
2022/08/30	1	197.50	0	0.00	196.50	1	3,878	0.03%
2022/08/29	1	195.00	1.2	194.67	196.00	-0.2	3,916	-0.01%
2022/08/26	1	208.00	2	210.75	205.00	-1	3,956	-0.03%
2022/08/25	26.1	213.76	24	209.44	208.00	2.1	4,060	0.05%
2022/08/24	0.1	199.50	0	0.00	198.50	0.1	4,090	0.00%
2022/08/23	0	199.00	2	198.05	200.50	-2	4,129	-0.05%
2022/08/19	3	208.17	3	206.00	206.00	0	4,237	0.00%
2022/08/17	0	0.00	1	208.00	206.50	-1	4,228	-0.02%
2022/08/16	0	207.50	0	0.00	205.00	0	4,264	0.00%
2022/08/15	2	210.00	0.2	208.07	210.00	1.8	4,273	0.04%
2022/08/12	1	202.00	2	200.77	200.00	-1	4,316	-0.02%
2022/08/11	0	0.00	2	189.75	190.00	-2	4,317	-0.05%
2022/08/10	4	184.26	4	185.88	183.00	0	4,331	0.00%
2022/08/09	6	189.00	5	189.00	190.50	1	4,396	0.02%
2022/08/08	6	189.42	6	191.00	189.50	0	4,566	0.00%
2022/08/05	2	194.50	2	193.00	193.00	0	4,787	0.00%
2022/08/04	2	186.75	1	190.50	191.50	1	4,911	0.02%
2022/08/03	3	191.83	1	193.00	189.00	2	4,892	0.04%
2022/08/02	1	190.04	0.2	193.50	190.50	0.8	4,873	0.02%
2022/08/01	5	205.10	6	205.00	204.00	-1	4,837	-0.02%
2022/07/28	2	206.50	0	0.00	198.00	2	4,824	0.04%
2022/07/27	0	200.50	0	0.00	202.00	0	4,829	0.00%
2022/07/26	4	204.50	9	200.83	199.50	-5	4,878	-0.10%
2022/07/25	0	0.00	4	209.00	210.50	-4	4,856	-0.08%
2022/07/22	6.1	219.66	2	214.00	213.00	4.1	4,860	0.09%
2022/07/21	4	214.66	5	216.60	219.00	-1	4,805	-0.02%
2022/07/20	18	213.78	16	213.13	212.50	2	4,748	0.04%
2022/07/19	1.1	205.80	1	206.00	203.00	0.1	4,654	0.00%
2022/07/18	2.1	208.00	0	0.00	207.50	2.1	4,662	0.05%
2022/07/15	0.1	205.00	0	0.00	206.00	0.1	4,587	0.00%
2022/07/14	0	0.00	1	194.50	201.50	-1	4,559	-0.02%
2022/07/13	1	194.00	0	0.00	194.50	1	4,542	0.02%
2022/07/12	2	190.25	1	191.00	191.00	1	4,551	0.02%
2022/07/08	12	205.83	12	204.00	202.50	0	4,523	0.00%
2022/07/07	0.1	191.00	0	0.00	199.00	0.1	4,484	0.00%
2022/07/05	10	194.45	10	191.20	198.00	0	4,428	0.00%
2022/07/04	1	199.50	1	194.00	198.00	0	4,358	0.00%
2022/07/01	0.1	194.50	2.1	208.24	192.50	-2	4,302	-0.05%
2022/06/30	4	217.73	4	209.00	209.00	0	4,206	0.00%
2022/06/29	1	222.00	1	226.00	227.00	0	4,161	0.00%
2022/06/28	1.1	232.30	1	226.50	227.00	0.1	4,153	0.00%
2022/06/27	3	234.00	20	233.50	232.50	-17	4,141	-0.41%
2022/06/22	23	231.15	1	220.50	216.50	22	4,037	0.54%
2022/06/20	3	246.19	3	235.00	235.00	0	4,000	0.00%
2022/06/17	1	249.50	2	253.00	255.50	-1	3,966	-0.03%
2022/06/16	3	268.67	1	275.00	257.00	2	3,957	0.05%
2022/06/15	8	272.44	8	269.50	269.50	0	3,963	0.00%
2022/06/14	1	271.00	0	0.00	271.50	1	3,996	0.03%
2022/06/13	1.6	282.30	4	275.63	274.00	-2.4	4,007	-0.06%
2022/06/10	4	297.38	6	298.67	296.50	-2	4,041	-0.05%
2022/06/09	2	305.25	2	302.25	302.00	0	4,034	0.00%
2022/06/08	5	309.60	21	309.41	307.00	-16	4,028	-0.40%
2022/06/07	5	301.00	2	302.25	302.00	3	3,963	0.08%
2022/06/06	2	300.75	4	301.13	297.50	-2	3,947	-0.05%
2022/06/02	22.1	309.13	9	304.28	303.50	13.1	3,947	0.33%
2022/06/01	3	298.33	5	318.60	321.50	-2	3,855	-0.05%
2022/05/31	0	288.00	0	0.00	292.50	0	3,784	0.00%
2022/05/30	2	292.50	2	291.00	291.50	0	3,790	0.00%
2022/05/27	0	0.00	0.2	275.67	278.50	-0.2	3,785	0.00%
2022/05/26	3	273.67	2	270.00	270.00	1	3,826	0.03%
2022/05/24	0	0.00	1	271.50	264.50	-1	3,919	-0.03%
2022/05/23	2	284.89	0	0.00	277.50	2	3,885	0.05%
2022/05/20	3	279.50	4	278.63	278.50	-1	3,894	-0.03%
2022/05/19	1	273.00	1	260.50	276.00	0	3,797	0.00%
2022/05/18	1	278.00	1	270.00	270.00	0	3,717	0.00%
2022/05/17	6	269.75	2	272.75	274.50	4	3,696	0.11%
2022/05/16	9	273.78	15	268.97	265.50	-6	3,666	-0.16%
2022/05/13	23	282.48	25	283.38	284.00	-2	3,560	-0.06%
2022/05/12	4	263.63	4	278.75	283.00	0	3,363	0.00%
2022/05/11	1	253.00	0	0.00	257.50	1	3,242	0.03%
2022/05/10	2	238.25	2	241.50	250.00	0	3,270	0.00%
2022/05/09	3	237.00	2.2	241.45	241.00	0.8	3,308	0.02%
2022/05/05	8	266.19	2	264.06	261.00	6	3,316	0.18%
2022/05/04	3.1	261.51	9	260.72	256.00	-5.9	3,295	-0.18%
2022/05/03	15	263.17	8	263.56	264.50	7	3,295	0.21%
2022/04/28	0	0.00	0.1	246.50	247.00	-0.1	3,425	0.00%
2022/04/25	1	256.00	1	251.57	251.50	0	3,576	0.00%
2022/04/22	1	273.00	1	268.00	268.00	0	3,585	0.00%
2022/04/21	1	279.00	1	281.99	279.00	0	3,597	0.00%
2022/04/18	3	278.00	4	274.13	274.50	-1	3,637	-0.03%
2022/04/15	2	267.00	1	265.00	265.00	1	3,629	0.03%
2022/04/14	0	0.00	4	282.63	281.50	-4	3,629	-0.11%
2022/04/13	0	289.50	0	0.00	289.00	0	3,683	0.00%
2022/04/11	0	0.00	0	291.00	285.50	0	3,670	0.00%
2022/04/06	25	315.80	26	319.75	319.00	-1	3,636	-0.03%
2022/04/01	1	309.00	1	314.00	321.00	0	3,713	0.00%
2022/03/30	1	322.50	1	327.00	322.50	0	3,728	0.00%
2022/03/29	1	322.00	0	0.00	319.50	1	3,778	0.03%
2022/03/28	0	0.00	0.3	319.00	319.50	-0.3	3,812	-0.01%
2022/03/25	0	0.00	8	335.50	330.00	-8	3,875	-0.21%
2022/03/23	0.1	339.50	1.1	343.09	335.00	-1	3,921	-0.03%
2022/03/22	0	0.00	3	336.00	335.50	-3	3,911	-0.08%
2022/03/21	1	331.50	0	0.00	334.00	1	3,934	0.03%
2022/03/18	1	329.00	1	332.00	331.50	0	3,965	0.00%
2022/03/17	2	332.00	1	331.50	335.00	1	3,950	0.03%
2022/03/16	3	315.33	0	0.00	315.00	3	3,908	0.08%
2022/03/15	0	0.00	1	313.00	304.00	-1	3,868	-0.03%
2022/03/11	1.1	339.77	1	337.00	337.00	0.1	3,851	0.00%
2022/03/10	0	0.00	2	347.25	348.00	-2	3,898	-0.05%
2022/03/09	1	338.00	10.1	345.00	335.00	-9.1	3,975	-0.23%
2022/03/08	12	340.75	4	340.25	338.00	8	3,974	0.20%
2022/03/07	1.1	345.27	1.1	345.77	345.50	0	3,956	0.00%
2022/03/04	0.1	370.00	1	370.00	372.50	-1	3,946	-0.02%
2022/03/03	0	381.50	0	0.00	374.50	0	4,001	0.00%
2022/03/02	2.1	382.63	2	374.50	377.00	0.1	4,005	0.00%
2022/03/01	5	386.50	6	381.33	392.00	-1	4,088	-0.02%
2022/02/25	3	361.00	2.4	357.46	362.00	0.6	4,024	0.01%
2022/02/24	3.4	351.51	11	364.95	343.50	-7.6	4,005	-0.19%
2022/02/23	9	378.28	0	0.00	377.00	9	3,949	0.23%
2022/02/22	9.4	393.33	14	387.71	376.00	-4.6	3,991	-0.12%
2022/02/21	7	396.36	1	388.00	397.00	6	3,977	0.15%
2022/02/18	1.1	385.64	3	384.67	392.00	-1.9	4,015	-0.05%
2022/02/17	3	402.57	3	395.00	390.00	0	4,078	0.00%
2022/02/16	4	402.50	5	406.00	401.50	-1	4,137	-0.02%
2022/02/15	9	394.11	9	397.61	395.00	0	4,200	0.00%
2022/02/14	2.1	381.85	0	0.00	377.50	2.1	4,226	0.05%
2022/02/11	2.1	389.68	1	396.00	391.00	1.1	4,311	0.03%
2022/02/10	8.1	399.95	29	410.90	396.50	-20.9	4,501	-0.47%
2022/02/09	43	408.85	11	409.41	410.00	32	4,517	0.71%
2022/02/08	0	0.00	1	401.50	400.50	-1	4,537	-0.02%
2022/01/26	1	403.50	1	396.50	395.00	0	4,811	0.00%
2022/01/25	0.3	404.67	0	0.00	396.00	0.3	4,972	0.01%
2022/01/24	1	405.50	7	401.71	410.00	-6	5,086	-0.12%
2022/01/21	1.1	410.91	6	425.33	405.00	-4.9	5,152	-0.10%
2022/01/20	9	444.33	1	447.50	445.00	8	5,258	0.15%
2022/01/19	1	434.50	3	429.67	428.00	-2	5,345	-0.04%
2022/01/18	8	432.25	2.1	444.07	435.50	5.9	5,508	0.11%
2022/01/17	1.1	416.91	3	418.00	414.50	-1.9	5,637	-0.03%
2022/01/14	0.1	412.00	0	0.00	411.50	0.1	5,954	0.00%
2022/01/13	2	424.50	2	424.00	422.00	0	6,140	0.00%
2022/01/12	1	426.00	4.1	430.12	433.00	-3.1	6,196	-0.05%
2022/01/11	1.1	425.18	2	424.75	430.00	-0.9	6,247	-0.01%
2022/01/10	1.1	432.12	3	437.00	445.00	-1.9	6,396	-0.03%
2022/01/07	1.1	437.81	1.1	457.62	436.00	0	6,406	0.00%
2022/01/06	1.1	456.30	6	450.75	455.00	-4.9	6,392	-0.08%
2022/01/05	1	487.00	2.1	476.54	476.00	-1.1	6,362	-0.02%
2022/01/04	1	484.00	0	0.00	481.50	1	6,387	0.02%
2022/01/03	1	490.50	5	490.00	483.00	-4	6,446	-0.06%
2021/12/30	0.1	500.00	4	500.00	499.00	-3.9	6,486	-0.06%
2021/12/29	2	501.50	56	505.21	501.00	-54	6,522	-0.83%
2021/12/28	63	503.49	11	507.82	502.00	52	6,586	0.79%
2021/12/27	3	500.67	5	494.30	500.00	-2	6,527	-0.03%
2021/12/24	2	497.75	2	504.00	496.00	0	6,566	0.00%
2021/12/23	1	500.00	4	500.13	499.00	-3	6,585	-0.05%
2021/12/22	3	486.67	2	495.00	487.00	1	6,636	0.02%
2021/12/21	8	497.63	7	498.21	490.50	1	6,667	0.01%
2021/12/20	0.3	474.75	0	474.77	471.00	0.3	6,630	0.00%
2021/12/17	4	482.50	0	0.00	480.50	4	6,627	0.06%
2021/12/16	1	498.50	0	0.00	496.00	1	6,603	0.02%
2021/12/15	2.1	491.38	0	0.00	493.00	2.1	6,624	0.03%
2021/12/14	5.2	483.22	2	497.50	481.00	3.2	6,610	0.05%
2021/12/13	3	511.28	2.2	502.21	503.00	0.9	6,625	0.01%
2021/12/10	3	509.67	0	0.00	513.00	3	6,655	0.05%
2021/12/07	3	514.67	5	517.60	513.00	-2	6,754	-0.03%
2021/12/06	7	530.29	6	545.17	530.00	1	6,728	0.01%
2021/12/03	11.1	527.48	5.1	534.72	546.00	6	6,669	0.09%
2021/12/02	1	517.00	1	514.00	511.00	0	6,555	0.00%
2021/12/01	2	504.01	1	511.00	520.00	1	6,539	0.02%
2021/11/30	4.1	509.90	1	505.00	507.00	3.1	6,554	0.05%
2021/11/29	0	490.00	0	0.00	511.00	0	6,550	0.00%
2021/11/26	2.2	503.32	1	491.00	492.00	1.2	6,532	0.02%
2021/11/25	4	488.77	4	493.88	500.00	0	6,510	0.00%
2021/11/24	3	512.01	0	0.00	512.00	3	6,396	0.05%
2021/11/23	5	521.60	4	515.00	515.00	1	6,404	0.02%
2021/11/22	3.1	510.27	0.1	518.00	512.00	3	6,408	0.05%
2021/11/19	1.1	519.29	0	0.00	520.00	1.1	6,369	0.02%
2021/11/18	1	537.00	1	546.00	537.00	0	6,323	0.00%
2021/11/17	1.1	539.35	3.1	533.02	532.00	-2	6,279	-0.03%
2021/11/16	2	550.99	4	537.75	539.00	-2	6,234	-0.03%
2021/11/15	1	566.98	2	552.10	553.00	-1	6,192	-0.02%
2021/11/12	36.3	561.22	39	560.21	550.00	-2.7	6,132	-0.04%
2021/11/11	17	551.06	15	552.66	538.00	2	6,053	0.03%
2021/11/10	5	541.78	26	547.35	535.00	-21	5,973	-0.35%
2021/11/09	155	558.83	137.1	553.68	547.00	17.9	5,878	0.30%	大買/大賣/
2021/11/08	2	524.00	0	0.00	513.00	2	5,742	0.03%
2021/11/05	5	519.40	7.1	516.28	510.00	-2	5,728	-0.04%
2021/11/04	9	545.88	8	526.63	516.00	1	5,737	0.02%
2021/11/03	5.2	525.05	8.1	533.68	540.00	-2.9	5,727	-0.05%
2021/11/02	9	587.11	11	568.64	575.00	-2	5,537	-0.04%
2021/11/01	6	564.33	4.3	577.89	591.00	1.7	5,400	0.03%
2021/10/29	7.2	539.74	6	535.17	538.00	1.2	5,328	0.02%
2021/10/28	71.2	542.41	62	542.53	544.00	9.2	5,205	0.18%
2021/10/27	8.1	511.56	16.2	514.17	532.00	-8.1	4,986	-0.16%
2021/10/26	7	501.00	8.2	508.90	484.50	-1.2	4,843	-0.02%
2021/10/25	12.2	505.79	5.3	504.96	504.00	6.9	4,700	0.15%
2021/10/22	34.2	461.10	32	466.05	485.00	2.2	4,543	0.05%
2021/10/21	70	442.41	73.4	445.32	445.50	-3.4	4,271	-0.08%
2021/10/20	6	395.58	5	403.20	405.00	1	4,118	0.02%
2021/10/19	5	391.80	4	392.13	391.50	1	4,153	0.02%
2021/10/18	13	388.19	9	389.17	377.50	4	4,151	0.10%
2021/10/06	1	772.00	1	772.00	750.00	0	4,104	0.00%
2021/10/05	5	736.40	5	738.21	736.00	0	4,111	0.00%
2021/10/04	0.1	771.00	0	0.00	707.00	0.1	4,085	0.00%
2021/10/01	1	738.00	0	0.00	745.00	1	4,049	0.02%
2021/09/30	14	760.43	14	759.64	766.00	0	4,011	0.00%
2021/09/28	2	797.00	2	791.50	804.00	0	3,923	0.00%
2021/09/27	0	0.00	1	796.00	791.00	-1	3,890	-0.03%
2021/09/24	2	763.50	2	761.52	754.00	0	3,817	0.00%
2021/09/23	1	771.00	1	768.00	761.00	0	3,792	0.00%
2021/09/22	1.1	743.90	4	743.50	737.00	-2.9	3,759	-0.08%
2021/09/17	24	746.38	30	743.20	758.00	-6	3,732	-0.16%
2021/09/16	3.2	699.00	1	720.00	718.00	2.2	3,622	0.06%
2021/09/15	0	0.00	1	688.00	692.00	-1	3,558	-0.03%
2021/09/14	1	678.00	1	689.00	679.00	0	3,558	0.00%
2021/09/13	1	677.02	17	681.47	672.00	-16	3,550	-0.45%
2021/09/10	17	686.88	2	687.02	686.00	15	3,551	0.42%
2021/09/09	2	671.99	3	666.65	680.00	-1	3,528	-0.03%
2021/09/08	3	670.67	4	663.50	671.00	-1	3,512	-0.03%
2021/09/07	3	667.00	1	670.00	663.00	2	3,469	0.06%
2021/09/06	11	673.55	13	667.31	687.00	-2	3,473	-0.06%
2021/09/03	2	657.50	3	662.67	676.00	-1	3,424	-0.03%
2021/09/02	4	626.01	2	632.50	615.00	2	3,410	0.06%
2021/09/01	1	625.00	1	638.00	632.00	0	3,427	0.00%
2021/08/31	0	0.00	0.2	611.00	612.00	-0.2	3,422	-0.01%
2021/08/30	1	618.00	0	0.00	604.00	1	3,431	0.03%
2021/08/27	1	615.00	0	0.00	610.00	1	3,449	0.03%
2021/08/25	2	616.99	1	620.00	624.00	1	3,425	0.03%
2021/08/24	1.2	595.98	15	616.13	606.00	-13.8	3,396	-0.41%
2021/08/23	13	621.84	1	616.00	617.00	12	3,386	0.35%
2021/08/20	1	602.00	1	595.00	586.00	0	3,370	0.00%
2021/08/19	1	585.00	1	600.00	581.00	0	3,359	0.00%
2021/08/18	1	613.92	11	579.00	632.00	-10	3,387	-0.30%
2021/08/17	13	602.08	0	0.00	585.00	13	3,426	0.38%
2021/08/16	3	599.68	40	629.83	608.00	-37	3,472	-1.07%
2021/08/13	43	638.49	6	667.00	634.00	37	3,523	1.05%
2021/08/12	5	665.20	2.1	674.88	664.00	2.9	3,550	0.08%
2021/08/11	4.2	672.24	10	698.00	653.00	-5.8	3,633	-0.16%
2021/08/10	10	716.20	14	708.29	700.00	-4	3,653	-0.11%
2021/08/09	3	749.58	0	0.00	719.00	3	3,692	0.08%
2021/08/06	3	752.67	10	757.10	740.00	-7	3,707	-0.19%
2021/08/05	15	741.58	11	750.55	756.00	4	3,775	0.11%
2021/08/04	16	748.58	0	0.00	743.00	16	3,898	0.41%
2021/08/03	0	0.00	11.1	781.15	794.00	-11.1	3,848	-0.29%
2021/08/02	11	774.82	11.1	758.65	778.00	-0.1	3,836	0.00%
2021/07/30	9	732.37	0	0.00	730.00	9	3,795	0.24%
2021/07/29	0	698.64	5	678.40	715.00	-5	3,754	-0.13%
2021/07/28	14.1	653.16	19	674.21	650.00	-4.9	3,760	-0.13%
2021/07/27	8	747.75	0	751.00	709.00	8	3,771	0.21%
2021/07/26	0	0.00	1	719.00	715.00	-1	3,744	-0.03%
2021/07/23	1	715.00	0	0.00	713.00	1	3,842	0.03%
2021/07/22	1	732.00	0	0.00	723.00	1	3,839	0.03%
2021/07/21	1	722.00	10	730.60	716.00	-9	3,835	-0.23%
2021/07/20	12	729.08	9	743.44	708.00	3	3,804	0.08%
2021/07/19	2	774.47	0.1	775.00	773.00	1.9	3,759	0.05%
2021/07/16	11	767.00	13	763.16	754.00	-2	3,760	-0.05%
2021/07/15	11	749.09	3	765.67	768.00	8	3,722	0.21%
2021/07/14	7	725.57	6	738.67	740.00	1	3,656	0.03%
2021/07/13	2	716.00	7	725.86	739.00	-5	3,640	-0.14%
2021/07/12	2	614.52	0	0.00	672.00	2	3,544	0.06%
2021/07/09	1	611.05	1	614.00	611.00	0	3,524	0.00%
2021/07/08	1	634.00	0	0.00	630.00	1	3,561	0.03%
2021/07/06	7	655.43	4	645.25	640.00	3	3,691	0.08%
2021/07/01	1	621.00	2	628.00	616.00	-1	3,814	-0.03%
2021/06/29	0	0.00	1	646.00	624.00	-1	3,955	-0.03%
2021/06/28	1.1	614.33	1	619.00	639.00	0.1	4,023	0.00%
2021/06/25	3	629.33	0	0.00	620.00	3	4,110	0.07%
2021/06/24	1	629.00	14	647.07	632.00	-13	4,301	-0.30%
2021/06/23	14	639.57	2	634.00	639.00	12	4,489	0.27%
2021/06/17	1	677.00	1	668.00	675.00	0	4,711	0.00%
2021/06/16	3	682.00	3	677.00	668.00	0	4,814	0.00%
2021/06/15	2.1	688.03	1.1	686.27	694.00	1	4,953	0.02%
2021/06/11	1	666.00	11	668.45	658.00	-10	5,107	-0.20%
2021/06/10	10	671.90	0	0.00	663.00	10	5,129	0.20%
2021/06/08	1	686.96	1	673.00	670.00	0	5,289	0.00%
2021/06/07	1	689.00	1	670.00	695.00	0	5,344	0.00%
2021/06/04	3	705.33	0	0.00	691.00	3	5,394	0.06%
2021/06/03	2.2	705.76	2	703.50	720.00	0.2	5,445	0.00%
2021/06/02	1.1	692.37	0	0.00	693.00	1.1	5,515	0.02%
2021/06/01	0	712.00	0	0.00	713.00	0	5,559	0.00%
2021/05/31	3	708.00	1	710.00	716.00	2	5,591	0.04%
2021/05/28	2	703.00	7	707.57	695.00	-5	5,615	-0.09%
2021/05/27	7	690.14	3	697.33	698.00	4	5,669	0.07%
2021/05/26	3	692.00	11	708.00	696.00	-8	5,707	-0.14%
2021/05/25	10	691.50	1	685.00	690.00	9	5,688	0.16%
2021/05/24	0	0.00	11	594.45	634.00	-11	5,642	-0.19%
2021/05/21	11	602.19	1	619.00	603.00	10	5,628	0.18%
2021/05/19	5	571.80	14	583.14	575.00	-9	5,660	-0.16%
2021/05/18	12	546.25	3	553.67	569.00	9	5,717	0.16%
2021/05/17	2	538.43	1	519.00	518.00	1	5,778	0.02%
2021/05/14	3	601.59	3	612.67	573.00	0	5,769	0.00%
2021/05/13	2	620.00	3	628.33	592.00	-1	5,787	-0.02%
2021/05/12	4	609.25	4	610.78	626.00	0	5,816	0.00%
2021/05/11	0	0.00	1	629.00	600.00	-1	5,804	-0.02%
2021/05/10	1	658.00	0	0.00	664.00	1	5,907	0.02%
2021/05/06	1	619.92	0	0.00	609.00	1	6,149	0.02%
2021/05/05	0	0.00	8	625.00	614.00	-8	6,228	-0.13%
2021/05/04	9	651.78	0	0.00	639.00	9	6,308	0.14%
2021/05/03	1	701.01	10	753.20	699.00	-9	6,363	-0.14%
2021/04/29	44	802.05	34	811.09	776.00	10	6,483	0.15%
2021/04/28	16	758.06	16	751.00	752.00	0	6,534	0.00%
2021/04/23	0	0.00	5	732.00	747.00	-5	6,723	-0.07%
2021/04/22	75	758.59	70	762.70	726.00	5	6,844	0.07%
2021/04/20	14	734.50	34	736.82	715.00	-20	6,989	-0.29%
2021/04/19	1	700.00	1.1	718.57	721.00	0	7,033	0.00%
2021/04/16	20	730.83	1	770.00	731.00	19	7,048	0.27%
2021/04/15	1	756.02	0	0.00	750.00	1	7,108	0.01%
2021/04/14	1	757.00	1	715.00	756.00	0	7,234	0.00%
2021/04/13	6	777.00	6	736.00	736.00	0	7,384	0.00%
2021/04/12	0	769.00	0	758.00	750.00	0	7,378	0.00%
2021/04/09	17.1	795.26	0	0.00	792.00	17.1	7,328	0.23%
2021/04/08	2	886.00	2	866.00	880.00	0	7,242	0.00%
2021/03/31	0	890.00	1.2	874.05	870.00	-1.2	7,138	-0.02%
2021/03/30	4	909.50	3	905.00	905.00	1	7,063	0.01%
2021/03/29	14.1	873.09	15	866.00	889.00	-0.9	6,964	-0.01%
2021/03/26	25	842.68	25	851.72	872.00	0	6,769	0.00%
2021/03/25	1	788.00	6	780.00	793.00	-5	6,581	-0.08%
2021/03/24	6	772.86	0	0.00	777.00	6	6,527	0.09%
2021/03/23	0	0.00	9	781.44	774.00	-9	6,484	-0.14%
2021/03/22	9	783.78	0	0.00	766.00	9	6,448	0.14%
2021/03/19	10	800.80	10	770.50	780.00	0	6,378	0.00%
2021/03/18	9	841.33	17	855.47	818.00	-8	6,278	-0.13%
2021/03/17	9.1	817.64	2	846.00	847.00	7.1	6,144	0.11%
2021/03/16	0	0.00	0.1	775.00	770.00	-0.1	5,955	0.00%
2021/03/15	4	787.00	9	793.67	778.00	-5	5,936	-0.08%
2021/03/12	15	778.27	11.1	774.54	781.00	3.9	5,865	0.07%
2021/03/11	0	0.00	25	710.52	743.00	-25	5,754	-0.43%
2021/03/10	1	682.00	1.1	680.47	676.00	-0.1	5,705	0.00%
2021/03/09	2	661.00	3.1	657.10	673.00	-1.1	5,667	-0.02%
2021/03/08	15	683.67	15	681.87	654.00	0	5,646	0.00%
2021/03/05	1.1	637.09	1	626.00	653.00	0.1	5,621	0.00%
2021/03/04	0	640.00	0	0.00	636.00	0	5,672	0.00%
2021/03/03	7	638.45	0	0.00	648.00	7	5,672	0.12%
2021/03/02	1	689.00	8	692.25	646.00	-7	5,630	-0.12%
2021/02/26	0.1	679.00	0	0.00	662.00	0.1	5,618	0.00%
2021/02/25	0.1	713.50	0	0.00	704.00	0.1	5,615	0.00%
2021/02/24	1	715.13	2	737.00	707.00	-1	5,727	-0.02%
2021/02/23	1	740.16	0	0.00	742.00	1	5,844	0.02%
2021/02/22	2.1	774.14	1	767.00	760.00	1.1	5,942	0.02%
2021/02/19	1	752.00	10.2	753.52	750.00	-9.2	5,908	-0.15%
2021/02/18	35	765.51	1.3	781.93	770.00	33.7	5,889	0.57%
2021/02/17	1	741.00	0	745.00	747.00	1	5,819	0.02%
2021/02/05	2	703.50	12	698.50	686.00	-10	5,745	-0.17%
2021/02/04	21	693.71	11	689.27	694.00	10	5,759	0.17%
2021/02/03	28	708.50	28	699.64	694.00	0	5,733	0.00%
2021/02/02	21	703.81	34	695.53	698.00	-13	5,688	-0.23%
2021/02/01	15	652.47	29	672.28	658.00	-14	5,639	-0.25%
2021/01/29	27	684.59	0	0.00	669.00	27	5,574	0.48%
2021/01/28	9	735.98	20	713.95	681.00	-11	5,451	-0.20%
2021/01/27	5.4	693.31	1	723.00	724.00	4.4	5,249	0.08%
2021/01/26	8	682.13	7	679.14	659.00	1	5,115	0.02%
2021/01/25	11	715.45	4	735.75	703.00	7	4,995	0.14%
2021/01/22	3.2	706.09	20	737.65	750.00	-16.8	4,872	-0.34%
2021/01/21	13	629.08	11	676.82	682.00	2	4,712	0.04%
2021/01/20	6	577.00	6	584.33	620.00	0	4,559	0.00%
2021/01/19	6	624.17	6	637.00	625.00	0	4,498	0.00%
2021/01/18	12	616.42	12	622.83	629.00	0	4,433	0.00%
2021/01/15	1	655.00	1	641.00	612.00	0	4,334	0.00%
2021/01/14	9	621.89	20	621.60	638.00	-11	4,174	-0.26%
2021/01/13	7	573.86	9	571.44	583.00	-2	4,006	-0.05%
2021/01/12	15	539.07	14	536.00	530.00	1	3,913	0.03%
2021/01/11	3	523.00	2	520.00	530.00	1	3,853	0.03%
2021/01/08	1	512.00	1	520.00	497.50	0	3,790	0.00%
2021/01/07	2	480.75	2	484.79	495.00	0	3,705	0.00%
2021/01/06	1	471.51	5.1	480.01	479.50	-4.1	3,575	-0.11%
2021/01/04	0	0.00	1	438.50	432.00	-1	3,375	-0.03%
2020/12/30	1	429.50	0	0.00	432.00	1	3,403	0.03%
2020/12/28	2	420.50	4	425.00	427.50	-2	3,397	-0.06%
2020/12/24	1	400.00	0	0.00	393.00	1	3,351	0.03%
2020/12/18	3	409.17	3	403.00	390.50	0	3,574	0.00%
2020/12/17	1	399.00	0	0.00	397.50	1	3,627	0.03%
2020/12/16	1	399.50	2	411.25	407.50	-1	3,731	-0.03%
2020/12/14	1	403.00	0	0.00	397.50	1	3,829	0.03%
2020/12/11	0.1	422.00	0	0.00	409.00	0.1	3,941	0.00%
2020/12/10	0	0.00	2	420.25	420.00	-2	3,969	-0.05%
2020/12/09	3	432.33	1	436.00	425.00	2	4,058	0.05%
2020/12/08	0	0.00	2	420.00	430.00	-2	4,043	-0.05%
2020/12/07	2	416.00	3	410.33	413.50	-1	4,044	-0.02%
2020/12/04	0	0.00	1	415.50	408.00	-1	4,049	-0.02%
2020/12/03	1	430.00	0	0.00	416.00	1	4,058	0.02%
2020/12/02	3	429.83	4	419.38	429.00	-1	4,060	-0.02%
2020/12/01	5	449.00	5	433.90	426.00	0	4,052	0.00%
2020/11/30	0	0.00	4	448.14	456.00	-4	4,005	-0.10%
2020/11/27	5	438.00	0	425.00	436.00	5	3,909	0.13%
2020/11/24	1	433.50	0	0.00	423.00	1	3,898	0.03%
2020/11/23	15	437.97	15	442.47	430.50	0	3,863	0.00%
2020/11/20	7	420.64	7	424.37	430.00	0	3,732	0.00%
2020/11/19	2	388.77	4	397.88	392.50	-2	3,611	-0.06%
2020/11/18	1	372.50	1	363.14	370.50	0	3,550	0.00%
2020/11/16	0	0.00	2	364.50	371.50	-2	3,583	-0.06%
2020/11/12	9	360.72	9	357.33	345.00	0	3,616	0.00%
2020/11/11	3	345.67	3	344.00	340.50	0	3,598	0.00%
2020/11/10	1	355.00	2	332.00	331.50	-1	3,596	-0.03%
2020/11/09	17	344.53	37	340.05	358.50	-20	3,548	-0.56%
2020/11/06	31	328.97	11	334.68	326.00	20	3,483	0.57%
2020/11/05	0	0.00	1	320.50	315.00	-1	3,456	-0.03%
2020/10/23	1	316.50	1	312.50	317.00	0	3,915	0.00%
2020/10/21	1	315.00	1	316.50	315.50	0	4,024	0.00%
2020/10/20	2	314.50	2	317.00	315.50	0	4,069	0.00%
2020/10/19	0	0.00	1	308.50	317.50	-1	4,122	-0.02%
2020/10/16	1	309.00	1	318.50	310.00	0	4,180	0.00%
2020/10/14	4	330.23	3	327.33	324.00	1	4,365	0.02%
2020/10/13	1	326.00	0	0.00	330.00	1	4,424	0.02%
2020/10/12	0	0.00	1	331.50	331.00	-1	4,528	-0.02%
2020/10/08	3	344.17	2	345.75	337.50	1	4,608	0.02%
2020/10/07	2	341.25	2	338.25	341.00	0	4,665	0.00%
2020/10/06	2	340.25	2	339.50	332.00	0	4,726	0.00%
2020/09/29	1	326.00	1	325.00	321.50	0	4,685	0.00%
2020/09/28	2	341.25	2	333.50	327.00	0	4,649	0.00%
2020/09/25	2	335.75	2	336.75	333.50	0	4,594	0.00%
2020/09/23	6	367.67	3	370.00	360.00	3	4,459	0.07%
2020/09/22	2	373.50	1	357.00	357.00	1	4,378	0.02%
2020/09/21	27	390.20	26	387.60	385.00	1	4,312	0.02%
2020/09/18	8	366.06	9	359.11	375.00	-1	4,200	-0.02%
2020/09/17	5	354.00	4	360.25	354.50	1	4,108	0.02%
2020/09/16	6	354.17	6	356.17	354.00	0	4,166	0.00%
2020/09/15	2	347.00	1	337.50	342.50	1	4,139	0.02%
2020/09/14	3	333.17	3	337.67	352.00	0	4,083	0.00%
2020/09/11	5	321.50	5	319.70	326.00	0	3,975	0.00%
2020/09/10	1	322.00	1	317.00	315.00	0	3,934	0.00%
2020/09/08	0	0.00	1	320.00	317.00	-1	3,867	-0.03%
2020/09/04	1	311.00	1	314.50	323.50	0	3,791	0.00%
2020/09/03	1	315.00	1	318.50	316.00	0	3,744	0.00%
2020/09/02	1	326.00	0	0.00	314.00	1	3,715	0.03%
2020/09/01	0	0.00	2	326.25	320.00	-2	3,701	-0.05%
2020/08/31	1	321.00	0	0.00	316.00	1	3,770	0.03%
2020/08/28	4	313.50	5	318.00	324.50	-1	3,975	-0.03%
2020/08/27	3	313.65	4	316.88	308.00	-1	4,101	-0.02%
2020/08/26	1	323.03	0	0.00	321.50	1	4,095	0.02%
2020/08/25	2	324.50	1	321.50	329.50	1	4,121	0.02%
2020/08/24	1	341.00	1	345.00	336.00	0	4,121	0.00%
2020/08/21	2	308.50	3	314.33	326.00	-1	4,064	-0.02%
2020/08/20	3	307.79	2	313.50	296.50	1	4,046	0.03%
2020/08/19	8	322.88	13	319.96	327.50	-5	3,998	-0.13%
2020/08/18	1	342.50	0	0.00	332.00	1	3,930	0.03%
2020/08/17	2	386.25	0	0.00	368.50	2	3,923	0.05%
2020/08/14	2	390.25	7	380.71	396.00	-5	3,926	-0.13%
2020/08/13	1	390.00	0	0.00	390.00	1	3,901	0.03%
2020/08/11	5	413.30	1	414.50	392.00	4	3,918	0.10%
2020/08/10	4	451.38	5	434.70	436.50	-1	3,890	-0.03%
2020/08/07	4	462.38	1	471.00	442.50	3	3,908	0.08%
2020/08/06	4	479.63	3	467.00	452.50	1	3,889	0.03%
2020/08/04	1	439.00	2	450.00	436.50	-1	3,860	-0.03%
2020/08/03	1	449.00	0	0.00	434.00	1	3,870	0.03%
2020/07/31	4	450.25	4	444.00	444.50	0	3,846	0.00%
2020/07/30	9	440.39	10	426.65	436.50	-1	3,767	-0.03%
2020/07/27	1	400.00	1	404.00	409.00	0	4,160	0.00%
2020/07/24	3	408.00	2	412.00	405.00	1	4,314	0.02%
2020/07/23	5	427.40	6	427.25	421.50	-1	4,535	-0.02%
2020/07/22	12	420.00	12	417.83	426.50	0	4,728	0.00%
2020/07/21	4	406.88	3	416.00	409.00	1	4,850	0.02%
2020/07/20	7	378.00	7	376.57	383.00	0	4,981	0.00%
2020/07/17	8	380.81	6	380.42	372.50	2	5,000	0.04%
2020/07/16	3	384.50	4	399.25	413.50	-1	4,993	-0.02%
2020/07/15	6	419.25	5	421.20	394.50	1	4,923	0.02%
2020/07/14	4	463.75	3	461.50	436.50	1	4,931	0.02%
2020/07/10	1	441.00	0	0.00	441.00	1	4,899	0.02%
2020/07/06	0	0.00	1	550.00	550.00	-1	5,140	-0.02%
2020/07/03	1	492.50	1	508.00	507.00	0	5,240	0.00%
2020/06/30	0	0.00	1	404.50	404.50	-1	5,367	-0.02%
2020/06/24	0	0.00	3	498.33	498.50	-3	5,415	-0.06%
2020/06/23	2	446.50	1	436.00	453.50	1	5,529	0.02%
2020/06/22	3	395.67	4	402.25	412.50	-1	5,502	-0.02%
2020/06/19	0	0.00	4	362.00	375.00	-4	5,484	-0.07%
2020/06/18	0	0.00	2	330.25	341.00	-2	5,510	-0.04%
2020/06/17	1	320.00	1	325.00	328.00	0	5,531	0.00%
2020/06/16	0	0.00	1	308.50	308.00	-1	5,611	-0.02%
2020/06/12	1	282.00	0	0.00	298.00	1	5,710	0.02%
2020/06/11	2	278.50	0	0.00	280.00	2	5,791	0.03%
2020/06/08	0	0.00	6	284.00	283.00	-6	6,057	-0.10%
2020/06/05	29	274.76	22	271.57	271.50	7	6,129	0.11%
2020/06/04	17	285.88	17	283.44	286.50	0	6,105	0.00%
2020/06/03	1	258.00	2	273.25	273.50	-1	5,949	-0.02%
2020/06/02	0	0.00	1	249.00	249.00	-1	5,800	-0.02%
2020/06/01	0	0.00	1	218.00	226.50	-1	5,834	-0.02%
2020/05/27	1	210.00	0	0.00	205.50	1	5,907	0.02%
2020/05/26	1	205.00	0	0.00	207.00	1	5,975	0.02%
2020/05/25	1	205.00	2	211.75	214.00	-1	6,207	-0.02%
2020/05/22	2	208.50	3	211.00	207.00	-1	6,265	-0.02%
2020/05/21	1	205.50	2	215.25	215.00	-1	6,264	-0.02%
2020/05/20	1	222.00	0	0.00	216.50	1	6,313	0.02%
2020/05/19	1	228.50	1	219.00	216.00	0	6,431	0.00%
2020/05/18	2	233.00	0	0.00	223.00	2	6,386	0.03%
2020/05/15	0	0.00	31	236.18	238.00	-31	6,413	-0.48%
2020/05/14	29	235.00	1	240.00	226.00	28	6,430	0.44%
2020/05/12	1	207.00	29	207.50	212.00	-28	6,472	-0.43%
2020/05/11	30	183.47	0	0.00	207.50	30	6,477	0.46%
2020/05/08	1	197.00	3	212.67	197.00	-2	6,490	-0.03%
2020/05/07	0	0.00	2	216.00	218.50	-2	6,493	-0.03%
2020/05/05	0	0.00	2	198.00	194.00	-2	6,543	-0.03%
2020/05/04	9	200.28	8	199.31	195.00	1	6,577	0.02%
2020/04/30	12	193.38	19	187.89	195.00	-7	6,222	-0.11%
2020/04/29	0	0.00	2	167.75	177.50	-2	6,001	-0.03%
2020/04/28	14	166.86	13	166.31	167.50	1	5,858	0.02%
2020/04/27	2	151.50	2	156.75	159.50	0	5,622	0.00%
2020/04/24	35	141.51	34	137.74	145.00	1	5,461	0.02%
2020/04/23	17	128.71	53	129.86	134.00	-36	5,351	-0.67%
2020/04/22	49	128.43	10	129.00	129.50	39	5,160	0.76%
2020/04/21	0	0.00	1	121.50	118.00	-1	5,121	-0.02%
2020/04/20	2	122.75	2	123.00	124.00	0	5,082	0.00%
2020/04/17	2	123.75	3	123.50	126.00	-1	5,033	-0.02%
2020/04/16	3	119.50	1	118.50	121.50	2	4,954	0.04%
2020/04/15	7	118.36	6	119.33	116.00	1	4,911	0.02%
2020/04/14	3	111.83	12.2	114.00	114.00	-9.2	4,824	-0.19%
2020/04/13	4	104.75	13	105.23	104.00	-9	4,782	-0.19%
2020/04/10	7	100.73	9	99.60	97.70	-2	4,690	-0.04%
2020/04/09	1	99.90	1	103.00	97.50	0	4,661	0.00%
2020/04/08	6	95.57	0	0.00	101.50	6	4,632	0.13%
2020/04/06	1	92.70	0	0.00	93.00	1	4,479	0.02%
2020/03/31	1	86.70	1	88.30	87.50	0	4,429	0.00%
2020/03/30	2	84.10	1	85.30	86.20	1	4,410	0.02%
2020/03/27	12	91.38	3	90.80	87.50	9	4,383	0.21%
2020/03/25	1	92.40	0	0.00	87.00	1	4,228	0.02%
2020/03/23	1	78.50	0	0.00	78.00	1	4,131	0.02%
2020/03/19	4	78.90	0	0.00	74.20	4	4,055	0.10%
2020/03/18	2	85.40	5	86.08	82.40	-3	4,028	-0.07%
2020/03/17	0	0.00	1	84.40	83.10	-1	3,969	-0.03%
2020/03/16	48	101.39	48	93.78	90.10	0	3,909	0.00%
2020/03/13	40.1	98.62	40	98.20	98.20	0.1	3,824	0.00%
2020/03/12	0.1	106.50	2	110.00	107.00	-2	3,756	-0.05%
2020/03/10	0	0.00	1	126.50	131.00	-1	3,706	-0.03%
2020/03/09	1	124.50	0	0.00	124.50	1	3,694	0.03%
2020/03/04	0.1	126.50	0	0.00	126.50	0.1	3,567	0.00%
2020/03/03	0	0.00	3	132.50	133.00	-3	3,506	-0.09%
2020/02/27	41	127.46	40	134.38	126.50	1	3,322	0.03%
2020/02/26	29	137.62	27	139.35	137.50	2	3,207	0.06%
2020/02/25	20	134.25	20	138.00	138.00	0	2,929	0.00%
2020/02/24	12	124.96	11	122.64	125.50	1	2,808	0.04%
2020/02/21	12	126.54	13	125.73	126.50	-1	2,754	-0.04%
2020/02/20	15	123.33	8	121.75	123.00	7	2,624	0.27%
2020/02/18	8	115.69	9	116.06	115.00	-1	2,434	-0.04%
2020/02/17	4	115.75	1	118.00	115.50	3	2,364	0.13%
2020/02/14	0	0.00	1	115.00	115.50	-1	2,307	-0.04%
2020/02/13	2	104.25	0	0.00	105.50	2	2,239	0.09%
2020/02/10	0	0.00	1	100.50	100.50	-1	2,069	-0.05%
2020/01/31	37	101.47	37	101.64	109.00	0	1,672	0.00%
2020/01/20	1	121.50	0	0.00	122.00	1	1,545	0.06%
2020/01/15	37	100.60	37	99.49	98.50	0	1,270	0.00%
2019/12/26	0	0.00	1	86.20	87.00	-1	807	-0.12%
2019/12/25	1	87.40	0	0.00	87.20	1	794	0.13%
2019/12/24	0	0.00	1	84.00	87.90	-1	770	-0.13%
2019/12/20	1	83.70	0	0.00	83.70	1	729	0.14%
2019/12/13	0	0.00	7	82.30	82.90	-7	617	-1.13%
2019/12/11	7	80.80	0	0.00	84.40	7	577	1.21%
2019/12/04	1	68.20	0	0.00	68.30	1	351	0.28%
2019/12/03	0	0.00	11	63.29	64.20	-11	263	-4.17%
2019/12/02	0	0.00	10	58.40	58.40	-10	206	-4.85%
2019/09/19	0	0.00	2	41.85	41.90	-2	82	-2.43%
2019/08/27	1	40.70	0	0.00	40.65	1	90	1.11%
2019/08/26	1	41.40	0	0.00	41.40	1	89	1.12%
2019/07/25	0	0.00	1	40.80	40.45	-1	142	-0.70%
2019/01/09	0	0.00	6	43.20	43.30	-6	190	-3.16%
2018/12/17	1	47.05	0	0.00	46.90	1	246	0.41%
2018/12/12	1	48.20	0	0.00	48.20	1	255	0.39%
2018/12/11	2	47.20	0	0.00	47.05	2	256	0.78%
2018/12/03	2	50.60	0	0.00	52.40	2	277	0.72%
2018/11/30	0	0.00	1	48.45	49.85	-1	273	-0.36%
2018/11/28	1	46.20	0	0.00	46.90	1	265	0.38%
2018/09/17	1	59.50	0	0.00	60.70	1	193	0.52%
2018/08/15	5	70.60	0	0.00	73.00	5	201	2.49%
2018/05/21	4	92.75	4	91.40	90.80	0	1,528	0.00%
2018/05/16	0	0.00	1	87.00	87.50	-1	1,512	-0.07%
2018/05/11	1	85.20	0	0.00	83.00	1	1,528	0.07%
2018/04/26	19	82.74	24	82.31	79.00	-5	1,562	-0.32%
2018/04/25	7	82.40	2	82.90	82.50	5	1,557	0.32%
2018/03/28	0	0.00	1	101.50	103.00	-1	1,571	-0.06%
2018/03/26	0	0.00	2	99.80	102.50	-2	1,626	-0.12%
2018/03/23	3	97.10	0	0.00	97.80	3	1,592	0.19%
2018/03/20	2	120.50	2	119.50	117.00	0	1,455	0.00%
2018/03/19	0	0.00	15	121.00	118.00	-15	1,420	-1.06%
2018/03/06	0	0.00	30	99.00	101.50	-30	995	-3.01%
2018/02/27	13	94.31	13	96.06	94.40	0	913	0.00%
2018/02/01	0	0.00	18	97.00	97.00	-18	796	-2.26%
2018/01/02	3	91.40	0	0.00	92.70	3	719	0.42%