愛普* (6531)-永豐金-內湖券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
308.5
漲跌
▲6.0
漲幅
+1.98%
成交量
2,004張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	315.00	0	0.00	308.50	0.1	2,016	0.00%
2024/11/18	1	293.50	1	294.00	294.00	0	2,032	0.00%
2024/11/15	0	0.00	1	302.00	301.00	-1	2,026	-0.05%
2024/11/14	2	304.75	2	307.25	300.00	0	2,037	0.00%
2024/11/13	0	310.50	0	0.00	310.00	0	2,041	0.00%
2024/11/11	2	312.75	1	316.50	316.50	1	2,078	0.05%
2024/11/08	1	315.00	1.1	313.11	313.00	-0.1	2,094	0.00%
2024/11/07	0.1	318.13	0	0.00	316.00	0.1	2,132	0.00%
2024/11/06	0	0.00	1	311.00	317.50	-1	2,157	-0.05%
2024/11/05	0.1	311.00	0	0.00	309.50	0.1	2,177	0.00%
2024/11/04	1	304.50	1	308.00	306.50	0	2,279	0.00%
2024/11/01	1	294.50	1	300.00	305.00	0	2,289	0.00%
2024/10/30	1	305.50	1	307.50	301.50	0	2,292	0.00%
2024/10/29	15	302.57	14	305.39	302.50	1	2,302	0.04%
2024/10/28	1	312.00	1	320.00	309.00	0	2,302	0.00%
2024/10/25	2	312.00	1	312.50	311.00	1	2,314	0.04%
2024/10/21	0	0.00	4	313.13	319.50	-4	2,439	-0.16%
2024/10/17	1	310.00	0	0.00	308.50	1	2,453	0.04%
2024/10/14	0	0.00	1	306.00	311.00	-1	2,546	-0.04%
2024/10/11	0	0.00	1	299.00	302.50	-1	2,567	-0.04%
2024/10/09	1	299.50	0	0.00	297.00	1	2,596	0.04%
2024/10/07	1	306.00	0	0.00	306.00	1	2,702	0.04%
2024/09/30	0	0.00	1	303.50	303.50	-1	2,944	-0.03%
2024/09/27	3	307.67	0	0.00	307.50	3	2,974	0.10%
2024/09/26	3	309.00	2	301.00	303.00	1	2,969	0.03%
2024/09/24	0	0.00	1	286.00	288.50	-1	2,928	-0.03%
2024/09/23	1	293.00	1	295.00	293.00	0	2,936	0.00%
2024/09/19	0	0.00	4	291.88	292.00	-4	3,037	-0.13%
2024/09/18	1	290.00	0.1	286.08	282.00	0.9	3,047	0.03%
2024/09/16	8	292.38	8	299.00	291.50	0	3,061	0.00%
2024/09/10	2	307.54	1	311.00	300.00	1	3,288	0.03%
2024/09/09	2.1	307.57	2	305.00	308.50	0.1	3,299	0.00%
2024/09/06	12	305.46	14	310.89	312.50	-2	3,275	-0.06%
2024/09/05	2	293.75	0	0.00	289.50	2	3,206	0.06%
2024/09/04	3	298.67	7	300.29	299.50	-4	3,183	-0.13%
2024/09/03	40	331.45	41	329.59	319.50	-1	3,156	-0.03%
2024/09/02	21	319.14	1	327.00	316.00	20	3,136	0.64%
2024/08/30	1	325.00	0	0.00	323.50	1	3,144	0.03%
2024/08/29	2	321.50	18	323.58	323.50	-16	3,202	-0.50%
2024/08/28	2	310.75	5	319.10	326.00	-3	3,165	-0.09%
2024/08/27	3	308.00	1	309.50	306.50	2	3,118	0.06%
2024/08/26	0	0.00	2	310.00	308.50	-2	3,125	-0.06%
2024/08/23	1	300.00	1	303.00	306.50	0	3,141	0.00%
2024/08/22	2	308.00	1	303.00	303.50	1	3,184	0.03%
2024/08/20	1.1	305.12	0	0.00	301.50	1.1	3,180	0.03%
2024/08/19	0	0.00	1	303.00	303.00	-1	3,184	-0.03%
2024/08/16	21	300.76	0	0.00	300.50	21	3,185	0.66%
2024/08/15	1	301.00	20	299.83	298.50	-19	3,176	-0.60%
2024/08/14	2	300.75	3	296.50	298.50	-1	3,181	-0.03%
2024/08/13	1	293.00	1	292.50	291.50	0	3,155	0.00%
2024/08/12	0	0.00	1	293.00	289.50	-1	3,151	-0.03%
2024/08/09	1	295.50	1	287.00	285.00	0	3,153	0.00%
2024/08/08	1	288.00	0	0.00	289.00	1	3,129	0.03%
2024/08/07	0	0.00	2	284.00	288.00	-2	3,098	-0.06%
2024/08/06	1	249.50	3	256.67	262.00	-2	3,115	-0.06%
2024/08/05	1	279.00	0	0.00	277.00	1	3,054	0.03%
2024/08/02	1	315.00	0	0.00	307.50	1	3,059	0.03%
2024/08/01	10	332.10	10	326.00	326.50	0	3,084	0.00%
2024/07/31	101.1	315.98	101	320.65	319.00	0.1	3,108	0.00%	大買/大賣/
2024/07/30	0	0.00	2	318.00	320.00	-2	3,097	-0.06%
2024/07/29	47	310.20	47	312.87	308.00	0	3,078	0.00%
2024/07/26	2	325.25	3	330.17	335.00	-1	3,019	-0.03%
2024/07/23	1	338.00	3	347.50	340.50	-2	3,013	-0.07%
2024/07/22	3.1	349.85	11	357.41	341.50	-7.9	3,008	-0.26%
2024/07/19	1	366.00	26	369.77	365.00	-25	2,959	-0.84%
2024/07/18	7	375.93	1	370.50	370.50	6	2,944	0.20%
2024/07/17	8	385.63	0	0.00	385.00	8	2,919	0.27%
2024/07/16	20	383.90	0	0.00	385.00	20	2,939	0.68%
2024/07/15	1	379.50	2	376.50	376.00	-1	2,918	-0.03%
2024/07/12	0	0.00	12	379.79	373.50	-12	2,918	-0.41%
2024/07/11	7	390.43	3	386.50	382.50	4	2,903	0.14%
2024/07/10	45	391.54	46	399.40	390.50	-1	2,928	-0.03%
2024/07/09	12	383.29	8	384.69	398.00	4	2,888	0.14%
2024/07/08	12	381.50	1	384.50	380.00	11	2,847	0.39%
2024/07/05	4	400.00	0	0.00	394.50	4	2,814	0.14%
2024/07/04	7	405.36	2.3	402.04	402.00	4.7	2,747	0.17%
2024/07/03	0	0.00	1	390.00	388.50	-1	2,640	-0.04%
2024/07/02	1	380.00	3	383.33	381.00	-2	2,630	-0.08%
2024/07/01	3.1	384.83	2	386.25	383.00	1.1	2,626	0.04%
2024/06/28	25	386.32	1	390.00	386.50	24	2,649	0.91%
2024/06/27	1	389.00	2	383.75	381.50	-1	2,652	-0.04%
2024/06/26	7	385.29	31	392.00	385.00	-24	2,660	-0.90%
2024/06/25	2	372.75	2	385.00	391.50	0	2,620	0.00%
2024/06/24	28	382.09	28.1	385.52	383.50	-0.1	2,560	0.00%
2024/06/21	3	386.00	2	389.75	386.00	1	2,552	0.04%
2024/06/20	9	393.22	10	390.60	385.50	-1	2,526	-0.04%
2024/06/19	2.1	377.29	3.5	380.07	382.50	-1.5	2,408	-0.06%
2024/06/17	7.1	357.86	1	360.00	354.50	6.1	2,312	0.26%
2024/06/14	0	0.00	2	360.00	358.00	-2	2,328	-0.09%
2024/06/13	1	343.50	2	346.00	351.50	-1	2,331	-0.04%
2024/06/12	0.1	346.45	0	0.00	343.50	0.1	2,352	0.00%
2024/06/11	1	349.00	1	347.00	344.50	0	2,435	0.00%
2024/06/06	4	349.75	2	346.00	346.00	2	2,530	0.08%
2024/06/05	0	0.00	1	363.50	361.50	-1	2,511	-0.04%
2024/06/04	1	358.97	2	362.50	366.00	-1	2,541	-0.04%
2024/06/03	12	354.13	13	352.50	356.50	-1	2,526	-0.04%
2024/05/31	3.1	358.68	0	0.00	345.00	3.1	2,684	0.12%
2024/05/30	1	359.50	1	357.50	359.00	0	2,728	0.00%
2024/05/29	2	360.25	2	363.00	358.00	0	2,854	0.00%
2024/05/28	1	364.50	2	356.00	363.00	-1	2,975	-0.03%
2024/05/27	1.2	346.58	2	348.50	349.00	-0.8	3,004	-0.03%
2024/05/23	1	343.00	1	340.00	338.50	0	3,091	0.00%
2024/05/22	1	344.50	1	348.50	346.50	0	3,160	0.00%
2024/05/21	1	350.00	0	0.00	344.50	1	3,274	0.03%
2024/05/20	0	0.00	2	356.00	352.00	-2	3,301	-0.06%
2024/05/17	1	352.50	0	0.00	347.00	1	3,349	0.03%
2024/05/16	2	353.00	3	355.00	354.00	-1	3,400	-0.03%
2024/05/15	1.1	352.59	2	357.00	351.00	-0.9	3,443	-0.03%
2024/05/14	2	357.25	1	358.00	354.00	1	3,520	0.03%
2024/05/10	0.1	345.00	0	0.00	342.50	0.1	3,599	0.00%
2024/05/09	4	352.75	2	358.50	349.50	2	3,574	0.06%
2024/05/08	1	364.50	0	0.00	366.00	1	3,565	0.03%
2024/05/07	3	370.83	2	369.50	366.50	1	3,619	0.03%
2024/05/06	30	387.82	30	377.80	380.50	0	3,673	0.00%
2024/05/03	2	376.25	1	381.00	373.50	1	3,668	0.03%
2024/05/02	2	375.00	0	0.00	373.50	2	3,706	0.05%
2024/04/30	0	0.00	1	376.00	380.00	-1	3,802	-0.03%
2024/04/26	2	374.25	2	363.52	371.00	0	3,896	0.00%
2024/04/25	2.1	357.71	0	0.00	354.00	2.1	3,937	0.05%
2024/04/24	0	0.00	3	363.17	365.50	-3	4,013	-0.07%
2024/04/23	1	347.50	1	350.00	354.00	0	4,086	0.00%
2024/04/22	1	354.00	1	349.00	345.00	0	4,172	0.00%
2024/04/19	3	364.83	2	360.75	360.50	1	4,317	0.02%
2024/04/18	21	383.71	1	383.00	383.00	20	4,479	0.45%
2024/04/17	3	383.00	23	386.39	383.00	-20	4,559	-0.44%
2024/04/16	1.2	370.67	3	377.33	384.00	-1.8	4,578	-0.04%
2024/04/15	1.3	380.96	3.1	375.69	376.50	-1.8	4,570	-0.04%
2024/04/12	2.1	391.10	2	396.75	388.00	0.1	4,622	0.00%
2024/04/11	2	395.00	2	397.50	395.00	0	4,776	0.00%
2024/04/10	1	394.00	1	398.99	398.50	0	4,801	0.00%
2024/04/09	1	403.00	3	405.50	395.00	-2	4,875	-0.04%
2024/04/08	1	404.00	1	415.00	402.00	0	4,896	0.00%
2024/04/03	2	412.25	1	406.66	412.00	1	4,898	0.02%
2024/04/02	4.1	409.00	1	408.00	408.00	3.1	4,923	0.06%
2024/04/01	1	398.09	4	407.13	408.00	-3	4,955	-0.06%
2024/03/29	3	398.17	4	398.25	401.50	-1	4,973	-0.02%
2024/03/28	2	390.25	0	0.00	388.00	2	4,987	0.04%
2024/03/27	2.2	393.77	0	0.00	392.00	2.2	5,034	0.04%
2024/03/26	0.2	401.15	0	0.00	394.00	0.2	5,043	0.00%
2024/03/25	4	408.26	0	0.00	405.00	4	5,038	0.08%
2024/03/21	0	0.00	1	406.00	405.50	-1	5,066	-0.02%
2024/03/20	1.1	403.02	1	407.50	395.00	0.1	5,142	0.00%
2024/03/19	2	403.77	3	407.33	402.50	-1	5,223	-0.02%
2024/03/18	2.1	404.12	1	408.00	407.00	1.1	5,232	0.02%
2024/03/14	1	399.00	10.2	410.88	404.50	-9.2	5,365	-0.17%
2024/03/13	3.1	419.53	64	410.92	405.00	-60.9	5,337	-1.14%
2024/03/12	1.2	434.75	0	0.00	431.50	1.2	5,314	0.02%
2024/03/11	0	0.00	1	440.00	443.00	-1	5,379	-0.02%
2024/03/08	13.4	432.19	3	429.17	431.00	10.4	5,373	0.19%
2024/03/07	3	442.50	15	450.87	435.00	-12	5,403	-0.22%
2024/03/06	28.1	457.75	20.4	474.50	450.00	7.7	5,385	0.14%
2024/03/05	1.1	482.29	2.1	484.57	490.00	-1	5,289	-0.02%
2024/03/04	20.3	498.20	24	488.52	491.50	-3.7	5,354	-0.07%
2024/03/01	16.2	478.81	5	474.00	477.50	11.2	5,262	0.21%
2024/02/29	1	445.50	3	450.33	455.00	-2	5,158	-0.04%
2024/02/27	2.1	439.31	1	450.00	438.00	1.1	5,104	0.02%
2024/02/26	1	439.00	0.2	442.33	436.50	0.9	5,085	0.02%
2024/02/23	3	442.17	3	444.33	439.50	0	5,116	0.00%
2024/02/22	2	456.50	3.1	454.60	450.00	-1.1	5,122	-0.02%
2024/02/21	7	467.07	1.1	464.33	464.00	6	5,064	0.12%
2024/02/20	2.1	477.12	1	480.00	470.50	1.1	5,206	0.02%
2024/02/19	6.1	480.30	7	469.07	470.00	-0.9	5,224	-0.02%
2024/02/16	3	481.50	1	487.00	480.00	2	5,375	0.04%
2024/02/15	50.1	481.76	51	483.36	483.50	-1	5,427	-0.02%
2024/02/05	11	497.45	0.9	499.14	497.00	10.1	5,456	0.19%
2024/02/02	20	519.35	27	523.78	518.00	-7	5,458	-0.13%
2024/02/01	2	518.00	0	0.00	517.00	2	5,464	0.04%
2024/01/31	19	526.68	3	525.33	523.00	16	5,549	0.29%
2024/01/30	13	522.69	14	525.43	523.00	-1	5,604	-0.02%
2024/01/29	9	509.56	7	508.57	519.00	2	5,712	0.04%
2024/01/26	8	492.69	0	0.00	490.50	8	5,994	0.13%
2024/01/25	4	495.00	4	497.00	494.00	0	6,221	0.00%
2024/01/24	14	503.85	11	499.83	498.00	3	6,216	0.05%
2024/01/23	1	530.00	0	0.00	520.00	1	6,214	0.02%
2024/01/22	1	538.00	7	526.00	526.00	-6	6,250	-0.10%
2024/01/19	7	521.57	1	516.00	519.00	6	6,245	0.10%
2024/01/18	0	0.00	0.1	519.00	516.00	-0.1	6,244	0.00%
2024/01/17	22	533.09	28.1	540.49	534.00	-6.1	6,280	-0.10%
2024/01/16	6.2	545.97	9.1	538.98	544.00	-2.9	6,243	-0.05%
2024/01/15	18	534.94	22	530.15	539.00	-4	6,189	-0.07%
2024/01/12	54	516.11	44	517.45	514.00	10	6,097	0.16%
2024/01/11	9	496.72	4	499.50	497.50	5	5,954	0.08%
2024/01/10	2	485.50	6	484.50	489.00	-4	5,980	-0.07%
2024/01/09	5	487.90	3	486.33	485.00	2	6,081	0.03%
2024/01/08	3	485.83	5.6	486.64	484.50	-2.6	6,191	-0.04%
2024/01/05	9	487.94	9	490.56	498.00	0	6,207	0.00%
2024/01/04	2.1	465.21	2	465.00	467.00	0.1	6,150	0.00%
2024/01/03	4.2	468.60	7	466.07	472.00	-2.8	6,226	-0.05%
2024/01/02	5	472.60	0	0.00	459.50	5	6,177	0.08%
2023/12/29	1	468.50	1.2	470.87	469.00	-0.2	6,217	0.00%
2023/12/28	0	0.00	3	466.67	465.50	-3	6,290	-0.05%
2023/12/27	1	471.96	2	468.00	472.00	-1	6,397	-0.02%
2023/12/26	1.3	463.45	3	460.67	462.00	-1.7	6,452	-0.03%
2023/12/25	1	462.00	0.2	458.00	456.50	0.8	6,524	0.01%
2023/12/22	2	455.25	4	454.88	457.50	-2	6,603	-0.03%
2023/12/21	3	435.17	6	439.25	444.00	-3	6,757	-0.04%
2023/12/19	0	0.00	2	438.50	439.00	-2	7,147	-0.03%
2023/12/18	30	450.97	1	457.51	449.50	29	7,374	0.39%
2023/12/15	73	470.82	72	468.24	452.50	1	7,559	0.01%
2023/12/14	7	457.64	17	455.51	460.50	-10	7,734	-0.13%
2023/12/13	3.1	441.73	20	442.78	446.00	-17	7,865	-0.22%
2023/12/12	8	443.44	6	445.50	443.50	2	8,084	0.02%
2023/12/11	3	434.00	0	429.00	430.00	3	8,065	0.04%
2023/12/08	2	444.50	1	446.00	440.50	1	8,053	0.01%
2023/12/07	5.1	430.81	7	432.02	436.00	-1.9	8,039	-0.02%
2023/12/06	2	438.01	64	441.63	436.50	-62	8,040	-0.77%
2023/12/05	0	451.00	0	0.00	452.00	0	8,017	0.00%
2023/12/04	7	475.87	7	471.86	460.00	0	8,050	0.00%
2023/12/01	3	469.99	1	468.50	469.00	2	8,097	0.02%
2023/11/30	1	469.50	6	467.33	468.00	-5	8,371	-0.06%
2023/11/29	10	459.45	10.1	458.64	471.00	-0.1	8,353	0.00%
2023/11/28	3	436.83	0	0.00	444.50	3	8,260	0.04%
2023/11/27	2	437.19	3	439.50	430.50	-1	8,247	-0.01%
2023/11/24	3	447.00	3	444.33	447.00	0	8,267	0.00%
2023/11/22	17	453.47	0	0.00	452.50	17	8,260	0.21%
2023/11/21	21	456.38	2	453.25	447.50	19	8,236	0.23%
2023/11/20	31	454.82	21	450.55	449.50	10	8,221	0.12%
2023/11/17	50	453.87	39	439.60	456.00	11	8,215	0.13%
2023/11/16	4	436.38	1	435.00	435.00	3	8,146	0.04%
2023/11/15	72	452.41	76.3	448.71	444.00	-4.3	8,111	-0.05%
2023/11/14	60	430.07	3	425.00	432.50	57	7,988	0.71%
2023/11/13	1	423.50	5	422.30	422.00	-4	7,990	-0.05%
2023/11/10	2.5	407.57	61	403.08	409.50	-58.5	7,913	-0.74%
2023/11/09	6	413.66	0	0.00	410.00	6	7,901	0.08%
2023/11/08	11.1	418.63	10	417.35	411.00	1.1	7,892	0.01%
2023/11/07	3.6	418.32	1	418.00	420.00	2.6	7,807	0.03%
2023/11/06	32	412.50	15.1	409.26	416.00	17	7,822	0.22%
2023/11/03	77.1	403.29	34.1	399.80	410.00	43	7,733	0.56%
2023/11/02	10	387.80	16.1	383.92	397.50	-6.1	7,425	-0.08%
2023/11/01	7	361.79	1	364.00	361.50	6	7,250	0.08%
2023/10/31	12	372.25	14	373.32	357.00	-2	7,338	-0.03%
2023/10/30	15	374.00	4	374.13	375.50	11	7,436	0.15%
2023/10/27	5	366.29	4	363.75	361.50	1	7,542	0.01%
2023/10/26	5	372.00	3.1	374.37	368.00	1.9	7,878	0.02%
2023/10/25	3	384.00	3	380.00	382.50	0	8,188	0.00%
2023/10/24	3.1	364.06	2	366.25	368.50	1.1	8,301	0.01%
2023/10/23	3.1	373.63	2.1	371.20	366.00	1	8,311	0.01%
2023/10/20	7	366.71	6.1	367.46	377.50	0.9	8,316	0.01%
2023/10/19	3.1	372.28	3	371.00	374.50	0.1	8,260	0.00%
2023/10/18	6	371.83	5	372.70	370.00	1	8,229	0.01%
2023/10/17	2	382.00	2	383.00	383.00	0	8,177	0.00%
2023/10/16	11	374.77	8.1	379.90	372.50	2.9	8,093	0.04%
2023/10/13	21	388.74	27	389.89	390.00	-6	7,975	-0.08%
2023/10/12	3	384.39	14	383.04	389.50	-11	7,929	-0.14%
2023/10/11	4	384.00	1	390.00	372.00	3	7,905	0.04%
2023/10/06	1	382.48	1	388.00	379.00	0	7,881	0.00%
2023/10/05	5	385.20	5	388.40	383.50	0	7,902	0.00%
2023/10/04	2	383.00	3	380.83	386.00	-1	7,885	-0.01%
2023/10/03	3	391.50	2	394.50	387.50	1	7,826	0.01%
2023/10/02	4	398.88	1.1	390.93	396.00	3	7,716	0.04%
2023/09/28	3	387.17	13	387.28	383.00	-10	7,663	-0.13%
2023/09/27	3.1	387.37	3	386.67	392.00	0.1	7,630	0.00%
2023/09/26	15	393.36	18	392.44	385.50	-3	7,582	-0.04%
2023/09/25	8.2	390.52	11.1	392.72	395.50	-2.9	7,406	-0.04%
2023/09/22	17	376.00	7	380.14	386.00	10	7,204	0.14%
2023/09/21	4	374.38	6	379.40	382.00	-2	7,053	-0.03%
2023/09/20	10	369.59	11	371.10	373.50	-1	6,807	-0.01%
2023/09/19	12	368.71	9.1	371.40	360.50	2.9	6,628	0.04%
2023/09/18	3	368.33	5	369.11	371.50	-2	6,398	-0.03%
2023/09/15	31	356.53	31.1	359.57	363.00	-0.1	6,188	0.00%
2023/09/14	11	347.32	4	342.38	348.00	7	5,976	0.12%
2023/09/13	1.1	327.71	2	330.50	331.50	-1	5,888	-0.02%
2023/09/12	1	323.03	1.1	328.12	327.00	0	5,869	0.00%
2023/09/11	2.3	328.04	5	330.28	325.50	-2.7	5,939	-0.05%
2023/09/08	38.3	339.92	35	348.91	339.00	3.3	5,925	0.06%
2023/09/07	36	350.83	36	353.96	350.00	0	5,965	0.00%
2023/09/06	12.1	355.10	7	355.79	351.50	5.1	5,970	0.09%
2023/09/05	17	366.09	12	365.75	354.00	5	5,888	0.08%
2023/09/04	12	342.92	16	351.50	353.00	-4	5,656	-0.07%
2023/09/01	2	325.50	1	334.00	321.00	1	5,696	0.02%
2023/08/31	4	331.25	3	330.00	328.00	1	5,764	0.02%
2023/08/30	1	330.00	2	330.75	330.50	-1	5,788	-0.02%
2023/08/29	1	319.50	1	323.00	321.50	0	5,893	0.00%
2023/08/28	1.1	320.12	0	0.00	321.00	1.1	6,021	0.02%
2023/08/25	1	329.00	3	329.67	327.00	-2	6,389	-0.03%
2023/08/24	3	336.59	0.1	334.50	328.50	2.9	6,525	0.04%
2023/08/23	5	327.59	5	327.60	332.00	0	6,597	0.00%
2023/08/22	0	0.00	1	332.00	329.00	-1	6,661	-0.02%
2023/08/21	2	318.25	2	323.00	322.00	0	6,737	0.00%
2023/08/18	26	317.69	25.7	329.54	315.50	0.3	6,747	0.00%
2023/08/17	2.5	329.66	2	325.50	334.00	0.5	6,739	0.01%
2023/08/16	1.1	313.23	1	316.00	321.00	0.1	6,719	0.00%
2023/08/15	0.1	319.50	0	0.00	317.50	0.1	6,849	0.00%
2023/08/14	2	317.75	2	314.00	314.50	0	6,979	0.00%
2023/08/11	0	0.00	2	327.75	325.50	-2	6,961	-0.03%
2023/08/10	3.1	339.83	3	335.00	327.00	0.1	6,969	0.00%
2023/08/09	3	350.21	3	355.33	345.00	0	6,893	0.00%
2023/08/08	31	351.44	33.1	353.04	351.00	-2.1	6,853	-0.03%
2023/08/07	5	351.20	0	0.00	356.00	5	6,835	0.07%
2023/08/04	6.1	347.43	5	346.89	343.00	1.1	6,781	0.02%
2023/08/02	5	368.61	4.2	361.31	348.00	0.8	6,690	0.01%
2023/08/01	5.1	384.79	10.1	383.77	386.50	-5	6,568	-0.08%
2023/07/31	43.1	393.12	32	395.36	381.50	11.1	6,503	0.17%
2023/07/28	13	357.96	12.2	374.47	379.50	0.9	6,140	0.01%
2023/07/27	4	329.63	15.4	336.23	345.00	-11.4	5,791	-0.20%
2023/07/26	1	320.00	1	317.00	314.00	0	5,613	0.00%
2023/07/25	4.1	311.38	5	312.50	310.50	-1	5,615	-0.02%
2023/07/24	0	302.00	1	302.00	300.00	-1	5,623	-0.02%
2023/07/21	4	296.00	3.4	300.44	307.50	0.7	5,689	0.01%
2023/07/20	5	311.70	0	0.00	305.50	5	5,775	0.09%
2023/07/19	1.4	318.40	4	316.13	316.50	-2.6	5,780	-0.05%
2023/07/18	4	311.50	2	315.00	308.50	2	5,807	0.03%
2023/07/17	3	310.81	7	316.07	316.50	-4	5,838	-0.07%
2023/07/14	0	315.00	1	315.50	315.00	-1	5,845	-0.02%
2023/07/13	0	0.00	0.3	326.00	324.50	-0.3	5,826	-0.01%
2023/07/11	4.2	326.95	3	323.33	320.50	1.2	5,785	0.02%
2023/07/10	0	0.00	4	316.75	321.00	-4	5,805	-0.07%
2023/07/07	3	309.67	2	312.50	310.00	1	5,846	0.02%
2023/07/06	5	318.10	2	318.25	315.00	3	5,865	0.05%
2023/07/05	2	314.50	2	318.50	323.50	0	5,874	0.00%
2023/07/04	2	313.50	3	312.67	316.00	-1	5,886	-0.02%
2023/07/03	1	300.00	10	302.55	301.00	-9	5,901	-0.15%
2023/06/29	0	0.00	1	296.00	300.00	-1	6,035	-0.02%
2023/06/28	1	292.50	0	0.00	291.00	1	6,079	0.02%
2023/06/27	1	294.94	2	295.75	292.50	-1	6,179	-0.02%
2023/06/26	4	299.87	2	299.76	296.50	2	6,191	0.03%
2023/06/21	1	313.55	10	314.25	311.50	-9	6,270	-0.14%
2023/06/20	2	329.00	1	327.00	322.50	1	6,406	0.02%
2023/06/19	1	331.02	2.1	333.55	332.50	-1	6,509	-0.02%
2023/06/16	5	335.81	2	336.75	331.50	3	6,804	0.04%
2023/06/15	4	342.63	6	340.83	337.50	-2	7,098	-0.03%
2023/06/14	2.1	333.70	0	331.00	332.00	2.1	7,290	0.03%
2023/06/13	5	340.20	7	339.21	337.00	-2	7,439	-0.03%
2023/06/12	4	334.00	0	0.00	333.00	4	7,583	0.05%
2023/06/09	2	328.75	2	329.00	325.50	0	7,642	0.00%
2023/06/08	2	330.46	3	324.50	323.50	-1	7,780	-0.01%
2023/06/07	3	342.67	3	343.67	339.00	0	7,849	0.00%
2023/06/06	11	339.77	3	337.67	337.00	8	8,050	0.10%
2023/06/05	1	334.00	4.1	335.00	328.50	-3.1	8,003	-0.04%
2023/06/02	40.2	335.68	41	354.62	336.00	-0.9	8,006	-0.01%
2023/06/01	8.1	345.15	11	342.45	348.50	-2.9	7,925	-0.04%
2023/05/31	71.1	344.37	68	351.63	340.00	3.1	8,057	0.04%
2023/05/30	22	334.68	12	332.33	332.00	10	7,784	0.13%
2023/05/29	4	327.00	3	325.33	328.50	1	7,820	0.01%
2023/05/26	3	313.67	4	322.25	310.50	-1	7,933	-0.01%
2023/05/25	48	319.14	52.3	325.13	317.50	-4.3	8,093	-0.05%
2023/05/24	41	313.62	40	309.70	314.50	1	8,079	0.01%
2023/05/23	2	313.25	1	309.00	310.00	1	8,320	0.01%
2023/05/22	2	309.75	2	308.00	304.50	0	8,621	0.00%
2023/05/19	42.2	312.14	38.2	311.24	311.50	4	8,783	0.05%
2023/05/18	1	308.00	2.1	295.45	304.50	-1.1	8,778	-0.01%
2023/05/17	0.2	283.25	2	284.00	284.00	-1.8	8,712	-0.02%
2023/05/16	3	284.00	7	282.29	280.00	-4	8,767	-0.05%
2023/05/15	5	281.00	1	283.00	276.00	4	8,856	0.05%
2023/05/12	2	281.50	2	282.75	286.00	0	8,969	0.00%
2023/05/11	4	282.50	3	283.00	278.00	1	9,121	0.01%
2023/05/10	5.1	276.36	6	278.75	282.00	-1	9,270	-0.01%
2023/05/09	5	278.10	2	283.50	277.50	3	9,322	0.03%
2023/05/08	4	288.38	6	289.67	283.00	-2	9,412	-0.02%
2023/05/05	5.1	284.05	5.2	284.17	283.00	-0.1	9,555	0.00%
2023/05/04	3	275.17	3	276.67	276.00	0	9,619	0.00%
2023/05/03	9.1	277.95	4.3	280.21	275.50	4.8	9,693	0.05%
2023/05/02	3	279.83	7.1	282.83	283.50	-4.1	9,732	-0.04%
2023/04/28	8.2	279.00	8	279.13	279.50	0.2	9,742	0.00%
2023/04/27	7.1	270.56	11	273.45	273.50	-3.9	9,691	-0.04%
2023/04/26	6	267.25	4	268.38	271.50	2	9,643	0.02%
2023/04/25	6	285.08	11.2	278.41	272.00	-5.2	9,564	-0.05%
2023/04/24	14.1	289.81	13	292.62	290.50	1.1	9,456	0.01%
2023/04/21	8	298.73	10.1	292.49	291.00	-2.1	9,423	-0.02%
2023/04/20	6.1	299.75	6	304.67	301.00	0.1	9,374	0.00%
2023/04/19	8.2	308.67	5.8	311.27	303.50	2.3	9,346	0.02%
2023/04/18	3	316.31	1.1	318.32	311.50	1.9	9,321	0.02%
2023/04/17	2	311.25	2	314.00	315.00	0	9,266	0.00%
2023/04/14	5.2	313.12	5	314.10	313.00	0.2	9,239	0.00%
2023/04/13	2.3	318.32	1.2	315.83	311.00	1.1	9,183	0.01%
2023/04/12	5.1	323.25	6	321.42	325.50	-0.9	9,112	-0.01%
2023/04/11	0.1	323.50	0.3	322.00	320.00	-0.2	9,043	0.00%
2023/04/10	1	327.00	0	0.00	326.00	1	9,013	0.01%
2023/04/07	2	327.25	3	325.33	324.50	-1	8,947	-0.01%
2023/04/06	4	319.38	4	320.50	323.00	0	8,877	0.00%
2023/03/31	2	322.50	3	319.67	324.00	-1	8,813	-0.01%
2023/03/30	3	312.50	2	317.50	310.50	1	8,695	0.01%
2023/03/29	2	307.50	4.1	314.39	306.00	-2.1	8,645	-0.02%
2023/03/28	9.1	320.89	2	330.51	315.00	7	8,601	0.08%
2023/03/27	2	323.99	3.2	322.63	316.50	-1.2	8,485	-0.01%
2023/03/24	8	333.81	3	340.00	325.50	5	8,469	0.06%
2023/03/23	9	328.39	10	328.85	334.50	-1	8,363	-0.01%
2023/03/22	9	326.33	13	327.35	323.50	-4	8,242	-0.05%
2023/03/21	116.2	322.32	114	329.76	325.00	2.2	8,118	0.03%	大買/大賣/
2023/03/20	21	315.09	19	314.61	324.50	2	7,812	0.03%
2023/03/17	130	305.20	133	305.56	303.50	-3	7,499	-0.04%	大買/大賣/
2023/03/16	21	295.48	16	295.53	296.00	5	7,232	0.07%
2023/03/15	53.1	303.73	55	303.13	295.00	-1.9	7,106	-0.03%
2023/03/14	15	291.60	14	294.89	289.00	1	6,909	0.01%
2023/03/13	7	285.72	9	290.67	297.00	-2	6,875	-0.03%
2023/03/10	8	290.09	9	292.56	291.50	-1	6,741	-0.01%
2023/03/09	24	298.38	28	299.88	295.00	-4	6,660	-0.06%
2023/03/08	7.3	283.05	7	283.14	283.50	0.3	6,405	0.00%
2023/03/07	3.1	282.71	3	283.33	281.50	0.1	6,414	0.00%
2023/03/06	32	282.27	3.4	284.56	280.50	28.6	6,421	0.45%
2023/03/03	59	280.76	87	289.52	283.00	-28	6,468	-0.43%
2023/03/02	74	288.95	75	290.19	287.00	-1	6,412	-0.02%
2023/03/01	11	285.32	12.1	285.77	290.00	-1.1	6,335	-0.02%
2023/02/24	58.1	282.18	60.3	295.06	283.00	-2.2	6,277	-0.04%
2023/02/23	10.1	284.63	16.2	282.40	289.50	-6.1	6,234	-0.10%
2023/02/22	3.1	272.29	5	272.10	266.50	-1.9	6,186	-0.03%
2023/02/21	101	280.60	123	284.50	281.50	-22	6,136	-0.36%	大買/大賣/
2023/02/20	109.2	275.25	108	264.57	280.00	1.2	6,047	0.02%	大買/大賣/
2023/02/17	40	258.36	40	259.98	260.00	0	5,796	0.00%
2023/02/16	27	239.74	10.1	246.32	252.00	16.9	5,679	0.30%
2023/02/15	79.3	235.40	74.1	239.92	235.50	5.2	5,670	0.09%
2023/02/14	4.2	246.60	1	247.00	246.00	3.2	5,652	0.06%
2023/02/13	6	251.33	2	250.25	244.00	4	5,834	0.07%
2023/02/10	4	246.13	2	248.75	247.00	2	5,986	0.03%
2023/02/09	4	268.38	1	265.50	262.00	3	5,936	0.05%
2023/02/08	84	267.22	84	249.98	268.00	0	5,802	0.00%
2023/02/07	2	247.75	1	246.00	244.00	1	5,686	0.02%
2023/02/06	4	249.75	8	248.31	245.50	-4	5,694	-0.07%
2023/02/03	50.1	241.26	48	241.42	247.50	2.1	5,663	0.04%
2023/02/02	9	230.17	6	225.50	233.50	3	5,633	0.05%
2023/02/01	32	219.00	38	211.67	219.00	-6	5,538	-0.11%
2023/01/31	1	209.50	3	207.50	210.00	-2	5,479	-0.04%
2023/01/30	0	0.00	1.2	201.44	201.50	-1.2	5,428	-0.02%
2023/01/17	7	188.14	2	188.00	187.50	5	5,478	0.09%
2023/01/16	0	0.00	3	187.00	188.50	-3	5,568	-0.05%
2023/01/13	7	183.71	0	0.00	183.00	7	5,575	0.13%
2023/01/12	23	186.00	27	190.76	186.00	-4	5,579	-0.07%
2023/01/11	25	189.48	26	188.67	190.00	-1	5,572	-0.02%
2023/01/10	28	187.48	28	185.54	188.00	0	5,560	0.00%
2023/01/09	24	186.67	24	186.48	186.50	0	5,541	0.00%
2023/01/06	3	180.17	4	178.63	182.00	-1	5,521	-0.02%
2023/01/05	2	178.75	0	0.00	175.00	2	5,521	0.04%
2023/01/03	0	0.00	1	167.00	174.00	-1	5,563	-0.02%
2022/12/30	1	169.00	1	170.50	165.00	0	5,557	0.00%
2022/12/29	9	166.28	8	165.63	168.00	1	5,567	0.02%
2022/12/28	0	0.00	3	166.50	166.50	-3	5,593	-0.05%
2022/12/27	1	173.50	0	0.00	172.50	1	5,615	0.02%
2022/12/26	3	167.00	10	167.10	170.50	-7	5,650	-0.12%
2022/12/22	0	0.00	1	171.00	170.00	-1	5,695	-0.02%
2022/12/21	1	174.00	1	175.00	172.00	0	5,733	0.00%
2022/12/20	6	178.25	3	184.00	172.00	3	5,756	0.05%
2022/12/19	35	180.66	4	179.63	181.50	31	5,757	0.54%
2022/12/16	5	180.60	2	182.00	181.00	3	5,766	0.05%
2022/12/15	3	186.00	34	188.75	186.00	-31	5,749	-0.54%
2022/12/14	1	186.00	8	187.81	190.50	-7	5,737	-0.12%
2022/12/13	7	185.50	2	189.50	184.50	5	5,696	0.09%
2022/12/12	5	185.20	3	186.50	186.00	2	5,677	0.04%
2022/12/09	2	189.00	2	189.25	186.50	0	5,677	0.00%
2022/12/08	1.2	188.25	1	187.00	187.00	0.2	5,682	0.00%
2022/12/07	2	189.75	0	0.00	187.50	2	5,668	0.04%
2022/12/06	0	0.00	2	202.00	195.50	-2	5,611	-0.04%
2022/12/05	24	211.29	21	212.21	207.00	3	5,568	0.05%
2022/12/02	5	208.10	6	209.25	209.00	-1	5,496	-0.02%
2022/12/01	2	204.00	6	206.67	206.50	-4	5,505	-0.07%
2022/11/30	2	198.75	0	0.00	198.00	2	5,487	0.04%
2022/11/29	5.1	197.74	5	199.50	199.00	0.1	5,520	0.00%
2022/11/28	6	204.25	2	206.75	202.00	4	5,519	0.07%
2022/11/25	4	209.63	19	206.16	207.50	-15	5,661	-0.26%
2022/11/24	105	212.14	14	211.00	213.50	91	5,546	1.64%	大買/
2022/11/23	1	200.00	5	199.30	199.00	-4	5,324	-0.08%
2022/11/22	7	200.64	6	200.83	197.00	1	5,282	0.02%
2022/11/21	14	208.07	6	209.00	207.00	8	5,187	0.15%
2022/11/18	86	201.73	86	193.85	203.00	0	5,054	0.00%
2022/11/17	4	191.25	82	190.32	191.00	-78	4,838	-1.61%
2022/11/16	14	187.18	83	182.48	192.50	-69	4,733	-1.46%
2022/11/15	160	180.15	92	180.19	180.50	68	4,545	1.50%	大買/
2022/11/14	11	179.41	12	179.88	179.50	-1	4,463	-0.02%
2022/11/11	7	176.64	10	178.70	175.50	-3	4,397	-0.07%
2022/11/10	3	175.00	2.1	172.22	171.00	0.9	4,261	0.02%
2022/11/09	84	177.78	83.1	176.91	177.00	0.9	4,222	0.02%
2022/11/08	15	175.03	12	175.79	169.00	3	4,037	0.07%
2022/11/07	33	163.15	75	157.00	164.50	-42	3,854	-1.09%
2022/11/04	11	158.50	12	159.71	158.00	-1	3,799	-0.03%
2022/11/03	6	155.67	8	155.94	159.00	-2	3,761	-0.05%
2022/11/02	6	151.67	6	152.17	155.50	0	3,700	0.00%
2022/11/01	76	150.77	34	150.60	153.00	42	3,633	1.16%
2022/10/31	68	150.15	71	145.17	151.00	-3	3,568	-0.08%
2022/10/28	12	143.17	5	145.80	139.00	7	3,427	0.20%
2022/10/27	1	142.50	2	138.75	147.00	-1	3,392	-0.03%
2022/10/26	2	138.25	1	139.50	137.50	1	3,406	0.03%
2022/10/25	4	144.63	3	145.17	140.00	1	3,459	0.03%
2022/10/24	4	154.25	63	160.33	150.50	-59	3,371	-1.75%
2022/10/21	30	146.88	28	150.57	146.00	2	3,305	0.06%
2022/10/20	4	145.25	7	147.71	153.00	-3	3,310	-0.09%
2022/10/19	0	153.00	0	0.00	148.50	0	3,323	0.00%
2022/10/18	15	150.27	21	151.81	152.50	-6	3,327	-0.18%
2022/10/17	8	145.19	7	145.86	149.00	1	3,405	0.03%
2022/10/14	1	144.00	3	149.00	147.50	-2	3,471	-0.06%
2022/10/13	6	144.25	9	143.00	137.50	-3	3,573	-0.08%
2022/10/12	11	144.31	11	145.36	145.50	0	3,562	0.00%
2022/10/11	2	147.75	2	147.50	146.00	0	3,607	0.00%
2022/10/07	59	159.00	0.1	157.00	157.00	59	3,625	1.63%
2022/10/06	6	160.42	62	162.02	161.00	-56	3,655	-1.53%
2022/10/05	61	160.02	8	161.06	158.50	53	3,665	1.45%
2022/10/04	2	156.50	2	161.00	158.50	0	3,686	0.00%
2022/10/03	3	153.83	5	155.40	153.00	-2	3,673	-0.05%
2022/09/30	2	151.75	16	149.31	153.00	-14	3,686	-0.38%
2022/09/29	1	150.50	8	149.06	147.00	-7	3,690	-0.19%
2022/09/28	6	148.58	14	145.36	146.00	-8	3,721	-0.21%
2022/09/27	22	153.14	6	153.00	155.00	16	3,758	0.43%
2022/09/26	6	157.92	25.2	157.90	149.00	-19.2	3,792	-0.51%
2022/09/23	7	165.00	4	166.63	161.50	3	3,850	0.08%
2022/09/22	5	167.00	0	0.00	166.50	5	3,904	0.13%
2022/09/21	24	169.21	5	168.00	168.50	19	3,906	0.49%
2022/09/20	12	169.58	24	172.46	169.00	-12	3,926	-0.31%
2022/09/19	5	169.40	4	171.38	168.50	1	3,966	0.03%
2022/09/16	5	175.00	1	174.00	170.50	4	3,991	0.10%
2022/09/15	5	177.30	3.1	178.16	175.50	1.9	4,028	0.05%
2022/09/14	3	168.50	3	171.00	174.50	0	4,052	0.00%
2022/09/13	1	176.00	3	176.50	176.50	-2	4,056	-0.05%
2022/09/12	0	0.00	3	175.50	175.00	-3	4,086	-0.07%
2022/09/08	1	172.00	1	173.00	172.50	0	4,101	0.00%
2022/09/07	6.1	172.77	3	175.00	171.00	3.1	4,104	0.08%
2022/09/06	11.1	183.51	1	185.50	178.50	10.1	4,071	0.25%
2022/09/05	37	191.49	32	200.11	190.00	5	4,054	0.12%
2022/09/02	42	202.85	33	206.48	201.00	9	4,027	0.22%
2022/09/01	9	211.44	9.1	211.18	205.50	-0.1	3,975	0.00%
2022/08/31	4	196.38	3	198.00	204.00	1	3,791	0.03%
2022/08/30	3	195.50	3	198.50	196.50	0	3,878	0.00%
2022/08/29	2	195.00	2	197.00	196.00	0	3,916	0.00%
2022/08/26	2	206.50	0	0.00	205.00	2	3,956	0.05%
2022/08/25	1	209.00	14	208.64	208.00	-13	4,060	-0.32%
2022/08/24	1	198.50	1	198.50	198.50	0	4,090	0.00%
2022/08/23	0	0.00	7	201.00	200.50	-7	4,129	-0.17%
2022/08/22	3	202.00	0	0.00	200.00	3	4,201	0.07%
2022/08/19	6.1	207.93	7	208.36	206.00	-0.9	4,237	-0.02%
2022/08/18	9	205.83	11	207.59	209.00	-2	4,252	-0.05%
2022/08/17	3	206.00	3	207.33	206.50	0	4,228	0.00%
2022/08/16	49	204.98	44	206.47	205.00	5	4,264	0.12%
2022/08/15	37	209.74	48	206.02	210.00	-11	4,273	-0.26%
2022/08/12	8	198.25	8	197.56	200.00	0	4,316	0.00%
2022/08/11	1	189.00	2.2	189.96	190.00	-1.2	4,317	-0.03%
2022/08/10	2.1	186.46	0	0.00	183.00	2.1	4,331	0.05%
2022/08/09	5.1	187.44	5	190.10	190.50	0.1	4,396	0.00%
2022/08/08	41	188.50	3	188.83	189.50	38	4,566	0.83%
2022/08/05	39	194.17	40.1	194.05	193.00	-1	4,787	-0.02%
2022/08/04	43	190.05	45	188.67	191.50	-2	4,911	-0.04%
2022/08/03	2	188.07	42	191.25	189.00	-40	4,892	-0.82%
2022/08/02	7.1	193.41	4	190.38	190.50	3.1	4,873	0.06%
2022/08/01	5	206.90	2	204.25	204.00	3	4,837	0.06%
2022/07/29	3	202.00	3	203.83	201.00	0	4,791	0.00%
2022/07/28	4	203.50	2	207.00	198.00	2	4,824	0.04%
2022/07/26	5	204.70	0	0.00	199.50	5	4,878	0.10%
2022/07/25	5	208.70	5.2	210.65	210.50	-0.2	4,856	0.00%
2022/07/22	10	217.25	4	223.68	213.00	6	4,860	0.12%
2022/07/21	6	217.00	11	218.04	219.00	-5	4,805	-0.10%
2022/07/20	10	214.20	58	212.76	212.50	-48	4,748	-1.01%
2022/07/19	30	203.83	9	205.67	203.00	21	4,654	0.45%
2022/07/18	86	207.58	22	210.62	207.50	64	4,662	1.37%
2022/07/15	10	201.70	50	200.58	206.00	-40	4,587	-0.87%
2022/07/14	2	200.75	10	199.10	201.50	-8	4,559	-0.18%
2022/07/13	1	199.50	0	0.00	194.50	1	4,542	0.02%
2022/07/12	6	190.08	8	189.81	191.00	-2	4,551	-0.04%
2022/07/11	2	202.50	5	200.90	200.50	-3	4,544	-0.07%
2022/07/08	5	204.40	3	203.67	202.50	2	4,523	0.04%
2022/07/07	9	194.11	10	196.00	199.00	-1	4,484	-0.02%
2022/07/06	14	195.29	9	198.89	190.50	5	4,453	0.11%
2022/07/05	9	199.72	10	198.55	198.00	-1	4,428	-0.02%
2022/07/04	10	198.00	9	198.44	198.00	1	4,358	0.02%
2022/07/01	7.1	206.45	5	209.10	192.50	2.1	4,302	0.05%
2022/06/30	7.1	214.82	5	212.40	209.00	2.1	4,206	0.05%
2022/06/29	4	225.75	0	228.00	227.00	4	4,161	0.10%
2022/06/28	2	224.75	4	226.13	227.00	-2	4,153	-0.05%
2022/06/27	5	230.80	5	231.52	232.50	0	4,141	0.00%
2022/06/24	0.1	221.50	4	223.50	221.00	-4	4,098	-0.10%
2022/06/23	6.2	220.60	4	224.75	219.50	2.2	4,074	0.05%
2022/06/22	2	230.98	1	217.50	216.50	1	4,037	0.02%
2022/06/21	1	235.00	1	233.00	233.00	0	3,991	0.00%
2022/06/20	13	239.00	2	240.50	235.00	11	4,000	0.27%
2022/06/17	4	253.25	4	257.25	255.50	0	3,966	0.00%
2022/06/16	4	270.50	5	276.20	257.00	-1	3,957	-0.03%
2022/06/15	3	272.33	2	272.50	269.50	1	3,963	0.03%
2022/06/14	11	271.41	10	271.20	271.50	1	3,996	0.03%
2022/06/13	11.3	280.99	9	277.28	274.00	2.3	4,007	0.06%
2022/06/10	2	298.00	0	0.00	296.50	2	4,041	0.05%
2022/06/09	3	304.33	5	304.30	302.00	-2	4,034	-0.05%
2022/06/08	61	307.36	57.4	308.35	307.00	3.6	4,028	0.09%
2022/06/07	8	300.69	8	301.25	302.00	0	3,963	0.00%
2022/06/06	3	301.00	3	298.50	297.50	0	3,947	0.00%
2022/06/02	66	311.51	64	314.27	303.50	2	3,947	0.05%
2022/06/01	4	307.50	2	319.25	321.50	2	3,855	0.05%
2022/05/31	2	289.00	1	292.50	292.50	1	3,784	0.03%
2022/05/30	1	288.50	6	289.00	291.50	-5	3,790	-0.13%
2022/05/27	0	0.00	8	277.50	278.50	-8	3,785	-0.21%
2022/05/26	7	272.07	2	275.50	270.00	5	3,826	0.13%
2022/05/25	1	268.00	0	0.00	273.00	1	3,845	0.03%
2022/05/24	34	267.63	7	270.00	264.50	27	3,919	0.69%
2022/05/23	37	278.82	58	281.15	277.50	-21	3,885	-0.54%
2022/05/20	73	276.68	74	282.70	278.50	-1	3,894	-0.03%
2022/05/19	38	266.38	40	268.98	276.00	-2	3,797	-0.05%
2022/05/18	1	274.00	7	278.71	270.00	-6	3,717	-0.16%
2022/05/17	53	270.20	49	269.93	274.50	4	3,696	0.11%
2022/05/16	21	275.26	18	276.11	265.50	3	3,666	0.08%
2022/05/13	92	282.86	86	281.73	284.00	6	3,560	0.17%
2022/05/12	19	278.97	35.1	272.66	283.00	-16.1	3,363	-0.48%
2022/05/11	4	253.63	10	255.10	257.50	-6	3,242	-0.19%
2022/05/10	4	239.88	6.1	244.34	250.00	-2.1	3,270	-0.06%
2022/05/09	5	238.60	5	241.70	241.00	0	3,308	0.00%
2022/05/06	4	247.00	2	247.00	244.00	2	3,311	0.06%
2022/05/05	3.1	264.29	2	266.49	261.00	1.1	3,316	0.03%
2022/05/04	2	255.00	0	0.00	256.00	2	3,295	0.06%
2022/05/03	9	266.39	13	263.73	264.50	-4	3,295	-0.12%
2022/04/29	2	251.00	2	255.00	251.00	0	3,295	0.00%
2022/04/28	2	241.50	4	245.00	247.00	-2	3,425	-0.06%
2022/04/27	2	237.74	9	231.56	242.00	-7	3,497	-0.20%
2022/04/26	0	248.13	0	0.00	247.50	0	3,488	0.00%
2022/04/25	0	252.50	1	250.50	251.50	-1	3,576	-0.03%
2022/04/22	3	270.16	7	268.21	268.00	-4	3,585	-0.11%
2022/04/21	1	277.50	3	279.67	279.00	-2	3,597	-0.06%
2022/04/20	0	0.00	5	276.10	277.50	-5	3,613	-0.14%
2022/04/19	4	274.00	2	277.95	270.50	2	3,630	0.05%
2022/04/18	4	273.38	10	273.90	274.50	-6	3,637	-0.16%
2022/04/15	6	269.33	5	272.60	265.00	1	3,629	0.03%
2022/04/14	3	286.83	1	293.00	281.50	2	3,629	0.06%
2022/04/13	3	285.50	4	289.63	289.00	-1	3,683	-0.03%
2022/04/12	2	284.50	5	287.70	285.00	-3	3,685	-0.08%
2022/04/11	3	301.50	4	294.25	285.50	-1	3,670	-0.03%
2022/04/08	7	305.00	0	0.00	307.50	7	3,647	0.19%
2022/04/07	8	315.63	6	319.92	306.00	2	3,643	0.05%
2022/04/06	2	314.50	2	318.00	319.00	0	3,636	0.00%
2022/04/01	1	307.00	8	317.31	321.00	-7	3,713	-0.19%
2022/03/31	2	319.25	2	318.75	315.00	0	3,702	0.00%
2022/03/30	2	324.50	1.1	329.82	322.50	0.9	3,728	0.02%
2022/03/29	2	317.50	0.1	324.00	319.50	1.9	3,778	0.05%
2022/03/28	6	315.67	1	318.00	319.50	5	3,812	0.13%
2022/03/25	4	332.75	3	337.50	330.00	1	3,875	0.03%
2022/03/23	3	340.01	4	347.00	335.00	-1	3,921	-0.03%
2022/03/22	2	336.75	4	337.88	335.50	-2	3,911	-0.05%
2022/03/21	3	332.17	2	335.75	334.00	1	3,934	0.03%
2022/03/18	2	325.50	5	326.80	331.50	-3	3,965	-0.08%
2022/03/17	7	333.07	13.3	332.68	335.00	-6.3	3,950	-0.16%
2022/03/16	1	314.00	9.5	316.05	315.00	-8.5	3,908	-0.22%
2022/03/15	3	319.66	0	0.00	304.00	3	3,868	0.08%
2022/03/14	3	332.50	2	336.50	333.00	1	3,819	0.03%
2022/03/11	1	340.00	1	340.50	337.00	0	3,851	0.00%
2022/03/10	4	347.38	8.2	347.06	348.00	-4.2	3,898	-0.11%
2022/03/09	5	340.00	3	337.83	335.00	2	3,975	0.05%
2022/03/08	3	340.17	3	337.33	338.00	0	3,974	0.00%
2022/03/07	12	350.96	0.2	350.33	345.50	11.9	3,956	0.30%
2022/03/04	6	367.92	7	370.81	372.50	-1	3,946	-0.03%
2022/03/03	35	376.97	35	382.24	374.50	0	4,001	0.00%
2022/03/02	7.1	379.18	3.1	379.89	377.00	4	4,005	0.10%
2022/03/01	5	388.00	10.3	384.26	392.00	-5.3	4,088	-0.13%
2022/02/25	2.1	354.19	5	357.50	362.00	-2.9	4,024	-0.07%
2022/02/24	6.2	357.37	25	356.44	343.50	-18.8	4,005	-0.47%
2022/02/23	0.1	380.51	1	382.00	377.00	-0.9	3,949	-0.02%
2022/02/22	5	384.68	1	393.00	376.00	4	3,991	0.10%
2022/02/21	2	392.50	3	391.00	397.00	-1	3,977	-0.03%
2022/02/18	3	384.17	3	386.50	392.00	0	4,015	0.00%
2022/02/17	3.1	395.98	5	400.40	390.00	-2	4,078	-0.05%
2022/02/16	7	403.93	6	406.17	401.50	1	4,137	0.02%
2022/02/15	2	400.00	6	394.83	395.00	-4	4,200	-0.09%
2022/02/14	2.1	379.90	1	381.00	377.50	1.1	4,226	0.03%
2022/02/11	5.4	391.02	3	393.83	391.00	2.4	4,311	0.06%
2022/02/10	6	405.76	2	409.00	396.50	4	4,501	0.09%
2022/02/09	5	410.63	4.1	410.40	410.00	0.9	4,517	0.02%
2022/02/08	1	404.00	1	399.50	400.50	0	4,537	0.00%
2022/02/07	3.1	394.98	3	393.33	394.00	0.1	4,614	0.00%
2022/01/26	2.1	397.52	1	401.00	395.00	1.1	4,811	0.02%
2022/01/25	8	400.87	4	407.00	396.00	4	4,972	0.08%
2022/01/24	5.2	399.25	5	402.50	410.00	0.2	5,086	0.00%
2022/01/21	12.1	413.41	15	424.63	405.00	-2.9	5,152	-0.06%
2022/01/20	7.1	444.06	7	443.14	445.00	0.1	5,258	0.00%
2022/01/19	14	430.57	3	430.67	428.00	11	5,345	0.21%
2022/01/18	2	435.00	5	432.09	435.50	-3	5,508	-0.05%
2022/01/17	4.1	413.26	4	415.88	414.50	0.1	5,637	0.00%
2022/01/14	3	413.99	1	408.00	411.50	2	5,954	0.03%
2022/01/13	4	426.25	1	422.00	422.00	3	6,140	0.05%
2022/01/12	2	426.25	2	433.00	433.00	0	6,196	0.00%
2022/01/11	3.2	436.15	0	0.00	430.00	3.2	6,247	0.05%
2022/01/10	3	426.50	2.1	432.24	445.00	0.9	6,396	0.01%
2022/01/07	3.2	445.52	3	443.17	436.00	0.2	6,406	0.00%
2022/01/06	8.1	460.95	10.3	455.62	455.00	-2.2	6,392	-0.03%
2022/01/05	2.2	480.06	1	488.00	476.00	1.2	6,362	0.02%
2022/01/04	2.4	486.15	0	0.00	481.50	2.4	6,387	0.04%
2022/01/03	3.4	489.55	0	0.00	483.00	3.4	6,446	0.05%
2021/12/30	2	499.00	0	0.00	499.00	2	6,486	0.03%
2021/12/29	5	503.20	1.1	505.82	501.00	3.9	6,522	0.06%
2021/12/28	8	510.00	12	512.92	502.00	-4	6,586	-0.06%
2021/12/27	2	495.53	1	501.00	500.00	1	6,527	0.02%
2021/12/24	2	496.00	2	501.75	496.00	0	6,566	0.00%
2021/12/23	4	501.88	4.2	500.78	499.00	-0.2	6,585	0.00%
2021/12/22	4	492.36	0	0.00	487.00	4	6,636	0.06%
2021/12/21	5	489.30	4	481.88	490.50	1	6,667	0.01%
2021/12/20	3	475.46	1	475.00	471.00	2	6,630	0.03%
2021/12/17	3.4	483.07	3	484.00	480.50	0.4	6,627	0.01%
2021/12/16	10	499.05	2	495.50	496.00	8	6,603	0.12%
2021/12/15	2.2	489.37	4	492.25	493.00	-1.9	6,624	-0.03%
2021/12/14	4.4	491.22	1	481.00	481.00	3.4	6,610	0.05%
2021/12/13	3.1	509.61	0	0.00	503.00	3.1	6,625	0.05%
2021/12/10	1.1	510.95	2	510.50	513.00	-1	6,655	-0.01%
2021/12/09	3	508.33	1	510.00	510.00	2	6,733	0.03%
2021/12/08	0	0.00	1.1	521.90	514.00	-1.1	6,765	-0.02%
2021/12/07	6.1	527.38	5	525.60	513.00	1.1	6,754	0.02%
2021/12/06	7	537.00	4	535.25	530.00	3	6,728	0.04%
2021/12/03	1	536.00	9.1	533.52	546.00	-8.1	6,669	-0.12%
2021/12/02	2	517.50	5	516.60	511.00	-3	6,555	-0.05%
2021/12/01	3	512.66	9	515.76	520.00	-6	6,539	-0.09%
2021/11/30	3	514.00	8.1	518.16	507.00	-5.1	6,554	-0.08%
2021/11/29	2.3	483.11	3	510.00	511.00	-0.7	6,550	-0.01%
2021/11/26	6.3	495.14	4	503.13	492.00	2.3	6,532	0.04%
2021/11/25	10.1	493.35	6.1	498.88	500.00	4.1	6,510	0.06%
2021/11/24	4	518.75	0.1	521.00	512.00	4	6,396	0.06%
2021/11/23	8	517.38	8.1	524.27	515.00	-0.1	6,404	0.00%
2021/11/22	7	515.29	1.1	522.55	512.00	5.9	6,408	0.09%
2021/11/19	5.1	529.51	2	537.00	520.00	3.1	6,369	0.05%
2021/11/18	11	538.09	5	544.40	537.00	6	6,323	0.09%
2021/11/17	4.2	533.05	1	536.00	532.00	3.2	6,279	0.05%
2021/11/16	3.1	543.59	7	545.57	539.00	-4	6,234	-0.06%
2021/11/15	5	554.20	5	555.40	553.00	0	6,192	0.00%
2021/11/12	11	552.45	10.1	556.64	550.00	1	6,132	0.02%
2021/11/11	9	544.67	8.1	548.15	538.00	0.9	6,053	0.01%
2021/11/10	12	536.50	6	537.67	535.00	6	5,973	0.10%
2021/11/09	8	523.75	17.3	538.02	547.00	-9.3	5,878	-0.16%
2021/11/08	8.1	514.63	7	519.71	513.00	1.1	5,742	0.02%
2021/11/05	13.3	515.73	9	512.56	510.00	4.3	5,728	0.08%
2021/11/04	5	536.59	1	538.02	516.00	4	5,737	0.07%
2021/11/03	15.1	534.49	6	533.64	540.00	9.1	5,727	0.16%
2021/11/02	8.2	586.76	6	577.37	575.00	2.2	5,537	0.04%
2021/11/01	1	588.00	3	565.33	591.00	-2	5,400	-0.04%
2021/10/29	5	541.00	6.1	540.82	538.00	-1.1	5,328	-0.02%
2021/10/28	67	537.08	70	543.03	544.00	-3	5,205	-0.06%
2021/10/27	8	516.51	11	524.35	532.00	-3	4,986	-0.06%
2021/10/26	128.1	492.98	125.2	501.25	484.50	2.9	4,843	0.06%	大買/大賣/
2021/10/25	20	501.43	15.1	504.17	504.00	4.9	4,700	0.10%
2021/10/22	30.1	459.67	29	468.74	485.00	1.1	4,543	0.02%
2021/10/21	5	441.90	9	434.95	445.50	-4	4,271	-0.09%
2021/10/20	2	401.50	3	398.00	405.00	-1	4,118	-0.02%
2021/10/19	9.1	388.03	4	388.25	391.50	5.1	4,153	0.12%
2021/10/18	9.2	386.66	15	395.13	377.50	-5.8	4,151	-0.14%
2021/10/06	8	761.25	9	765.22	750.00	-1	4,104	-0.02%
2021/10/05	8.1	730.28	11	725.10	736.00	-2.9	4,111	-0.07%
2021/10/04	14	736.93	13.6	740.39	707.00	0.4	4,085	0.01%
2021/10/01	10.1	744.19	6	743.50	745.00	4.1	4,049	0.10%
2021/09/30	9.1	754.16	6	755.83	766.00	3	4,011	0.08%
2021/09/29	12.2	748.63	10	744.80	733.00	2.2	3,958	0.05%
2021/09/28	3	797.67	3	795.33	804.00	0	3,923	0.00%
2021/09/27	2	789.93	5	795.20	791.00	-3	3,890	-0.08%
2021/09/24	5	771.15	6	761.72	754.00	-1	3,817	-0.03%
2021/09/23	3	759.00	6	764.11	761.00	-3	3,792	-0.08%
2021/09/22	7.1	742.42	8.3	743.92	737.00	-1.3	3,759	-0.03%
2021/09/17	19	733.27	29.1	732.71	758.00	-10.1	3,732	-0.27%
2021/09/16	4	708.75	3.1	696.33	718.00	0.9	3,622	0.03%
2021/09/15	4	680.25	6	684.67	692.00	-2	3,558	-0.06%
2021/09/14	4.1	684.95	5	686.20	679.00	-0.9	3,558	-0.03%
2021/09/13	4.1	677.32	2	683.00	672.00	2.1	3,550	0.06%
2021/09/10	7	692.29	6.1	692.77	686.00	0.9	3,551	0.02%
2021/09/09	4	669.00	5	675.60	680.00	-1	3,528	-0.03%
2021/09/08	11	671.64	14	669.86	671.00	-3	3,512	-0.09%
2021/09/07	15	672.80	13	679.54	663.00	2	3,469	0.06%
2021/09/06	44.1	672.48	45.4	662.09	687.00	-1.4	3,473	-0.04%
2021/09/03	2	656.50	13	658.87	676.00	-11	3,424	-0.32%
2021/09/02	2.1	629.12	1	639.00	615.00	1.1	3,410	0.03%
2021/09/01	5.1	637.37	10	622.80	632.00	-4.9	3,427	-0.14%
2021/08/31	1	610.00	1	618.00	612.00	0	3,422	0.00%
2021/08/30	2.2	612.40	1	621.00	604.00	1.2	3,431	0.03%
2021/08/27	2	610.59	1	617.00	610.00	1	3,449	0.03%
2021/08/26	34	636.76	67	627.69	620.00	-33	3,461	-0.95%
2021/08/25	9	613.56	8	615.00	624.00	1	3,425	0.03%
2021/08/24	25.4	623.87	2	617.50	606.00	23.4	3,396	0.69%
2021/08/23	1.1	622.55	13	614.46	617.00	-11.9	3,386	-0.35%
2021/08/20	12.1	586.80	2	598.53	586.00	10.1	3,370	0.30%
2021/08/19	11.6	608.34	2	612.50	581.00	9.6	3,359	0.29%
2021/08/18	6.2	595.76	10	607.50	632.00	-3.8	3,387	-0.11%
2021/08/17	3.2	605.94	1	620.00	585.00	2.2	3,426	0.06%
2021/08/16	6.2	612.94	4	618.49	608.00	2.2	3,472	0.06%
2021/08/13	7.4	657.18	3	662.34	634.00	4.4	3,523	0.12%
2021/08/12	4.1	668.11	10	674.80	664.00	-6	3,550	-0.17%
2021/08/11	22.5	686.95	1	662.00	653.00	21.5	3,633	0.59%
2021/08/10	5.2	711.13	3	716.67	700.00	2.2	3,653	0.06%
2021/08/09	4	740.50	3.1	751.97	719.00	0.9	3,692	0.02%
2021/08/06	5	749.20	3	755.33	740.00	2	3,707	0.05%
2021/08/05	4	739.75	3.1	742.50	756.00	0.9	3,775	0.02%
2021/08/04	8.1	754.38	9	766.56	743.00	-0.9	3,898	-0.02%
2021/08/03	1.1	787.27	7.1	783.10	794.00	-6	3,848	-0.16%
2021/08/02	2	768.00	7	763.95	778.00	-5	3,836	-0.13%
2021/07/30	4	737.25	9.2	740.80	730.00	-5.2	3,795	-0.14%
2021/07/29	2.2	667.28	10.2	677.57	715.00	-8	3,754	-0.21%
2021/07/28	12.3	663.79	7	667.57	650.00	5.3	3,760	0.14%
2021/07/27	4	735.96	9.1	728.67	709.00	-5	3,771	-0.13%
2021/07/26	4	720.75	4.1	725.61	715.00	-0.1	3,744	0.00%
2021/07/23	5	715.61	3	723.67	713.00	2	3,842	0.05%
2021/07/22	2	721.09	3	731.00	723.00	-1	3,839	-0.03%
2021/07/21	16	732.86	15	725.27	716.00	1	3,835	0.03%
2021/07/20	15	731.34	8	746.12	708.00	7	3,804	0.18%
2021/07/19	3	770.37	4.1	767.88	773.00	-1	3,759	-0.03%
2021/07/16	5	782.20	14	770.98	754.00	-9	3,760	-0.24%
2021/07/15	11	756.46	10.1	756.00	768.00	0.9	3,722	0.03%
2021/07/14	12	719.48	2	728.56	740.00	10	3,656	0.27%
2021/07/13	4	717.97	23	735.26	739.00	-19	3,640	-0.52%
2021/07/12	10	657.90	11	633.09	672.00	-1	3,544	-0.03%
2021/07/09	4	615.25	1.2	625.83	611.00	2.8	3,524	0.08%
2021/07/08	4	633.50	6	642.33	630.00	-2	3,561	-0.06%
2021/07/07	2	637.99	4	638.75	631.00	-2	3,607	-0.06%
2021/07/06	4	652.75	4	663.25	640.00	0	3,691	0.00%
2021/07/05	3	657.33	10	655.01	660.00	-7	3,765	-0.19%
2021/07/02	1	610.02	2	627.50	632.00	-1	3,784	-0.03%
2021/07/01	2	635.00	2	641.49	616.00	0	3,814	0.00%
2021/06/30	3.1	630.70	4.1	633.46	634.00	-1	3,902	-0.03%
2021/06/29	5	637.20	3	645.67	624.00	2	3,955	0.05%
2021/06/28	5	610.02	5	623.20	639.00	0	4,023	0.00%
2021/06/25	3	629.33	0	0.00	620.00	3	4,110	0.07%
2021/06/24	2	633.00	2	640.00	632.00	0	4,301	0.00%
2021/06/23	3	634.00	2	636.50	639.00	1	4,489	0.02%
2021/06/22	4.1	644.30	1	667.00	621.00	3.1	4,534	0.07%
2021/06/21	6	660.67	2	667.50	651.00	4	4,574	0.09%
2021/06/18	3	679.00	2	691.00	671.00	1	4,639	0.02%
2021/06/17	1	662.00	1	667.00	675.00	0	4,711	0.00%
2021/06/16	4	677.75	2.3	680.56	668.00	1.8	4,814	0.04%
2021/06/15	1	661.00	7	676.72	694.00	-6	4,953	-0.12%
2021/06/11	8	663.38	5.3	671.86	658.00	2.8	5,107	0.05%
2021/06/10	4	662.75	3	665.67	663.00	1	5,129	0.02%
2021/06/09	6	666.67	3	666.67	650.00	3	5,196	0.06%
2021/06/08	4	681.25	0	0.00	670.00	4	5,289	0.08%
2021/06/07	3	680.67	4.1	689.74	695.00	-1.1	5,344	-0.02%
2021/06/04	3	700.67	0	0.00	691.00	3	5,394	0.06%
2021/06/03	4	700.00	6	706.17	720.00	-2	5,445	-0.04%
2021/06/02	5	706.58	2	708.50	693.00	3	5,515	0.05%
2021/06/01	15	727.00	4.3	725.06	713.00	10.8	5,559	0.19%
2021/05/31	4.1	718.48	9.1	721.28	716.00	-5	5,591	-0.09%
2021/05/28	3.1	700.38	3.1	705.00	695.00	0	5,615	0.00%
2021/05/27	7	688.57	7	693.00	698.00	0	5,669	0.00%
2021/05/26	30	707.60	13	696.23	696.00	17	5,707	0.30%
2021/05/25	3.1	665.26	6	673.66	690.00	-2.9	5,688	-0.05%
2021/05/24	3	603.67	6	615.91	634.00	-3	5,642	-0.05%
2021/05/21	6	602.92	5.1	607.59	603.00	1	5,628	0.02%
2021/05/20	7	574.42	7	578.29	588.00	0	5,626	0.00%
2021/05/19	5	563.00	6	572.67	575.00	-1	5,660	-0.02%
2021/05/18	6.1	532.77	13	551.23	569.00	-6.9	5,717	-0.12%
2021/05/17	15.9	540.67	8	533.76	518.00	7.9	5,778	0.14%
2021/05/14	4.3	591.15	7.2	611.11	573.00	-2.9	5,769	-0.05%
2021/05/13	8.4	605.96	5.1	620.43	592.00	3.3	5,787	0.06%
2021/05/12	9	594.89	13.1	608.25	626.00	-4.1	5,816	-0.07%
2021/05/11	8.2	620.75	3	633.67	600.00	5.2	5,804	0.09%
2021/05/10	6	653.17	6	656.00	664.00	0	5,907	0.00%
2021/05/07	2	631.00	7	643.85	656.00	-5	6,009	-0.08%
2021/05/06	2	607.06	2	604.50	609.00	0	6,149	0.00%
2021/05/05	2	638.00	0	0.00	614.00	2	6,228	0.03%
2021/05/04	1	665.96	1	652.00	639.00	0	6,308	0.00%
2021/05/03	3	715.28	2	722.00	699.00	1	6,363	0.02%
2021/04/29	12	772.58	5	817.60	776.00	7	6,483	0.11%
2021/04/28	1	754.00	1	752.00	752.00	0	6,534	0.00%
2021/04/27	3	737.67	6	739.00	743.00	-3	6,618	-0.05%
2021/04/26	4.1	752.00	4	756.00	735.00	0.1	6,656	0.00%
2021/04/23	3	741.98	2	741.50	747.00	1	6,723	0.01%
2021/04/22	23	731.09	30.2	748.56	726.00	-7.2	6,844	-0.10%
2021/04/21	3.1	716.93	13	713.00	725.00	-9.9	6,931	-0.14%
2021/04/20	4	726.00	14	728.36	715.00	-10	6,989	-0.14%
2021/04/19	0.1	711.50	7	716.14	721.00	-6.9	7,033	-0.10%
2021/04/16	0	735.00	0	749.00	731.00	0	7,048	0.00%
2021/04/15	0	762.00	1	766.00	750.00	-1	7,108	-0.01%
2021/04/14	5.1	755.99	8	751.00	756.00	-2.9	7,234	-0.04%
2021/04/13	1.1	784.24	1	789.72	736.00	0	7,384	0.00%
2021/04/12	8.1	790.37	14	756.63	750.00	-5.9	7,378	-0.08%
2021/04/09	2.1	832.21	0	855.00	792.00	2.1	7,328	0.03%
2021/04/08	1	877.74	2	879.50	880.00	-1	7,242	-0.01%
2021/04/07	9	875.56	8	888.86	872.00	1	7,215	0.01%
2021/04/06	0.1	893.71	0	907.14	886.00	0.1	7,193	0.00%
2021/04/01	2	881.10	2	880.03	879.00	0	7,169	0.00%
2021/03/31	5.1	882.92	5.2	880.65	870.00	0	7,138	0.00%
2021/03/30	9	911.66	11.1	908.45	905.00	-2.1	7,063	-0.03%
2021/03/29	10.1	881.24	6.2	870.70	889.00	3.9	6,964	0.06%
2021/03/26	2	849.00	20	858.40	872.00	-18	6,769	-0.27%
2021/03/25	6	790.33	1	781.00	793.00	5	6,581	0.08%
2021/03/24	5	774.60	4	773.02	777.00	1	6,527	0.02%
2021/03/23	4	777.99	6	784.17	774.00	-2	6,484	-0.03%
2021/03/22	1	772.04	0.1	770.00	766.00	0.9	6,448	0.01%
2021/03/19	2.3	796.82	6	795.17	780.00	-3.7	6,378	-0.06%
2021/03/18	3.2	843.79	6	848.83	818.00	-2.8	6,278	-0.05%
2021/03/17	7	803.86	7.3	824.61	847.00	-0.3	6,144	0.00%
2021/03/16	7.1	783.24	2	781.50	770.00	5	5,955	0.08%
2021/03/15	52	794.94	41.2	790.80	778.00	10.8	5,936	0.18%
2021/03/12	2	779.50	4.1	779.32	781.00	-2.1	5,865	-0.04%
2021/03/11	0	0.00	6	743.00	743.00	-6	5,754	-0.10%
2021/03/10	10	681.60	5	687.20	676.00	5	5,705	0.09%
2021/03/09	5	668.00	45	658.64	673.00	-40	5,667	-0.71%
2021/03/08	55	671.05	5	672.20	654.00	50	5,646	0.89%
2021/03/05	3	632.67	2	639.00	653.00	1	5,621	0.02%
2021/03/04	2	642.49	2	640.50	636.00	0	5,672	0.00%
2021/03/03	5	649.35	5	643.00	648.00	0	5,672	0.00%
2021/03/02	2.4	676.70	1	643.00	646.00	1.4	5,630	0.02%
2021/02/26	11	679.19	10	673.00	662.00	1	5,618	0.02%
2021/02/25	2	720.00	0	734.00	704.00	2	5,615	0.04%
2021/02/24	2	732.91	2	722.00	707.00	0	5,727	0.00%
2021/02/23	0	750.00	0	0.00	742.00	0	5,844	0.00%
2021/02/22	9.1	770.75	9	765.33	760.00	0.1	5,942	0.00%
2021/02/19	13	752.45	13	748.92	750.00	0	5,908	0.00%
2021/02/18	8	766.00	8	775.75	770.00	0	5,889	0.00%
2021/02/17	3	726.00	1	722.04	747.00	2	5,819	0.03%
2021/02/05	6	697.33	6	690.18	686.00	0	5,745	0.00%
2021/02/04	7	682.57	10.2	688.26	694.00	-3.2	5,759	-0.06%
2021/02/03	5	715.80	1	696.00	694.00	4	5,733	0.07%
2021/02/02	5	684.00	6	684.00	698.00	-1	5,688	-0.02%
2021/02/01	9	660.22	14	657.43	658.00	-5	5,639	-0.09%
2021/01/29	15	692.67	11	688.45	669.00	4	5,574	0.07%
2021/01/28	11	719.54	9	720.56	681.00	2	5,451	0.04%
2021/01/27	6	683.00	8	674.90	724.00	-2	5,249	-0.04%
2021/01/26	4.1	705.31	2	684.50	659.00	2.1	5,115	0.04%
2021/01/25	10.1	748.95	13	723.62	703.00	-2.9	4,995	-0.06%
2021/01/22	20	697.95	16	734.50	750.00	4	4,872	0.08%
2021/01/21	16	642.50	20	655.90	682.00	-4	4,712	-0.08%
2021/01/20	5	621.20	17	611.00	620.00	-12	4,559	-0.26%
2021/01/19	9	633.44	3	631.67	625.00	6	4,498	0.13%
2021/01/18	5	618.00	6	621.34	629.00	-1	4,433	-0.02%
2021/01/15	33	627.39	22	625.37	612.00	11	4,334	0.25%
2021/01/14	15	619.73	15	626.27	638.00	0	4,174	0.00%
2021/01/13	2	540.00	5	557.40	583.00	-3	4,006	-0.07%
2021/01/12	3	530.67	3	536.00	530.00	0	3,913	0.00%
2021/01/11	13	517.85	9	521.44	530.00	4	3,853	0.10%
2021/01/08	6	507.50	4	504.63	497.50	2	3,790	0.05%
2021/01/07	4	487.13	6	490.75	495.00	-2	3,705	-0.05%
2021/01/06	9	464.44	7	476.93	479.50	2	3,575	0.06%
2021/01/05	5	438.20	5	442.00	437.00	0	3,391	0.00%
2021/01/04	2	428.50	7	436.14	432.00	-5	3,375	-0.15%
2020/12/31	7	428.29	2	425.50	425.50	5	3,388	0.15%
2020/12/30	5	430.10	6	428.83	432.00	-1	3,403	-0.03%
2020/12/29	6	423.00	14	425.14	424.00	-8	3,400	-0.24%
2020/12/28	35	420.63	28	424.75	427.50	7	3,397	0.21%
2020/12/25	5	399.80	9	399.94	405.00	-4	3,351	-0.12%
2020/12/24	3	395.83	5	396.40	393.00	-2	3,351	-0.06%
2020/12/23	2	383.75	4	395.25	399.50	-2	3,389	-0.06%
2020/12/22	2	388.75	3	389.17	379.50	-1	3,453	-0.03%
2020/12/21	2	390.75	0	0.00	390.50	2	3,498	0.06%
2020/12/18	2	407.75	3	405.83	390.50	-1	3,574	-0.03%
2020/12/17	9	401.17	10	404.20	397.50	-1	3,627	-0.03%
2020/12/16	19	410.87	12	412.42	407.50	7	3,731	0.19%
2020/12/15	6	388.83	7	390.79	389.50	-1	3,794	-0.03%
2020/12/14	4	404.13	4	406.00	397.50	0	3,829	0.00%
2020/12/11	3	421.67	4	418.88	409.00	-1	3,941	-0.03%
2020/12/10	5	419.10	2	420.25	420.00	3	3,969	0.08%
2020/12/09	15	431.43	4.1	429.99	425.00	11	4,058	0.27%
2020/12/08	2	425.50	3	425.17	430.00	-1	4,043	-0.02%
2020/12/07	1.1	406.14	12	412.25	413.50	-11	4,044	-0.27%
2020/12/04	7	414.64	6	413.92	408.00	1	4,049	0.02%
2020/12/03	2	416.75	4	419.88	416.00	-2	4,058	-0.05%
2020/12/02	4	425.13	4	423.88	429.00	0	4,060	0.00%
2020/12/01	16	447.91	18	455.44	426.00	-2	4,052	-0.05%
2020/11/30	7	449.50	14	447.00	456.00	-7	4,005	-0.17%
2020/11/27	14	433.21	9	425.67	436.00	5	3,909	0.13%
2020/11/26	7	416.07	3	417.83	423.50	4	3,889	0.10%
2020/11/25	9	418.56	10	425.15	412.00	-1	3,879	-0.03%
2020/11/24	5	427.20	6	435.17	423.00	-1	3,898	-0.03%
2020/11/23	35	449.30	33	441.88	430.50	2	3,863	0.05%
2020/11/20	12	419.25	12	420.46	430.00	0	3,732	0.00%
2020/11/19	14	386.86	10	392.25	392.50	4	3,611	0.11%
2020/11/18	3	369.67	4	367.50	370.50	-1	3,550	-0.03%
2020/11/17	3	364.67	3	367.33	358.00	0	3,563	0.00%
2020/11/16	5	366.40	8	370.38	371.50	-3	3,583	-0.08%
2020/11/13	3	349.17	4	354.00	356.50	-1	3,617	-0.03%
2020/11/11	2	340.00	1	343.50	340.50	1	3,598	0.03%
2020/11/10	4	344.13	3	347.50	331.50	1	3,596	0.03%
2020/11/09	5	346.20	8	348.63	358.50	-3	3,548	-0.08%
2020/11/06	4	328.25	16	330.44	326.00	-12	3,483	-0.34%
2020/11/05	2	316.25	4	317.38	315.00	-2	3,456	-0.06%
2020/11/04	2	307.00	1	309.00	310.00	1	3,451	0.03%
2020/11/02	1	300.00	1	299.50	298.50	0	3,539	0.00%
2020/10/30	11	307.05	2	302.75	301.00	9	3,570	0.25%
2020/10/29	4	304.38	4	307.25	310.50	0	3,620	0.00%
2020/10/28	2	310.25	3	305.67	304.00	-1	3,671	-0.03%
2020/10/27	24	302.71	24	297.13	314.50	0	3,754	0.00%
2020/10/26	3	307.00	3	310.67	303.00	0	3,855	0.00%
2020/10/23	3	316.00	3	315.00	317.00	0	3,915	0.00%
2020/10/22	1	311.50	1	315.50	312.00	0	3,971	0.00%
2020/10/21	4	318.50	4	315.88	315.50	0	4,024	0.00%
2020/10/20	3	313.17	1	313.50	315.50	2	4,069	0.05%
2020/10/19	4	312.88	3	314.00	317.50	1	4,122	0.02%
2020/10/16	2	308.50	0	0.00	310.00	2	4,180	0.05%
2020/10/15	3	324.50	1	322.50	323.00	2	4,264	0.05%
2020/10/14	2	329.00	2	332.25	324.00	0	4,365	0.00%
2020/10/13	3	326.00	0	0.00	330.00	3	4,424	0.07%
2020/10/12	4	340.13	4	333.25	331.00	0	4,528	0.00%
2020/10/08	2	350.00	2	342.75	337.50	0	4,608	0.00%
2020/10/07	3	338.33	5	338.70	341.00	-2	4,665	-0.04%
2020/10/06	2	339.50	1	342.50	332.00	1	4,726	0.02%
2020/10/05	2	331.50	2	331.50	335.00	0	4,736	0.00%
2020/09/30	10	323.50	10	318.50	329.00	0	4,711	0.00%
2020/09/29	11	328.91	10	330.35	321.50	1	4,685	0.02%
2020/09/28	10	334.00	8	329.50	327.00	2	4,649	0.04%
2020/09/25	17	342.68	17	339.71	333.50	0	4,594	0.00%
2020/09/24	5	349.60	2	345.00	342.00	3	4,515	0.07%
2020/09/23	24	365.63	25	365.00	360.00	-1	4,459	-0.02%
2020/09/22	16	370.06	13	369.27	357.00	3	4,378	0.07%
2020/09/21	17	386.35	21	386.55	385.00	-4	4,312	-0.09%
2020/09/18	31	371.87	34	367.76	375.00	-3	4,200	-0.07%
2020/09/17	21	357.02	19	356.82	354.50	2	4,108	0.05%
2020/09/16	18	355.53	17	356.50	354.00	1	4,166	0.02%
2020/09/15	12	344.33	11	340.45	342.50	1	4,139	0.02%
2020/09/14	8	341.81	9	347.78	352.00	-1	4,083	-0.02%
2020/09/11	2	318.00	4	320.75	326.00	-2	3,975	-0.05%
2020/09/10	2	318.50	1	317.50	315.00	1	3,934	0.03%
2020/09/09	4	311.25	5	318.60	325.00	-1	3,892	-0.03%
2020/09/08	2	325.25	2	324.75	317.00	0	3,867	0.00%
2020/09/07	1	323.00	1	310.50	312.00	0	3,822	0.00%
2020/09/04	4	321.88	6	318.00	323.50	-2	3,791	-0.05%
2020/09/03	4	317.88	2	319.50	316.00	2	3,744	0.05%
2020/09/02	3	320.17	2	320.00	314.00	1	3,715	0.03%
2020/09/01	2	320.75	2	323.00	320.00	0	3,701	0.00%
2020/08/31	1	315.50	1	317.00	316.00	0	3,770	0.00%
2020/08/28	10	323.30	9	310.22	324.50	1	3,975	0.03%
2020/08/27	6	324.25	6	316.33	308.00	0	4,101	0.00%
2020/08/24	11	340.00	10	341.30	336.00	1	4,121	0.02%
2020/08/21	11	312.23	11	308.09	326.00	0	4,064	0.00%
2020/08/20	7	311.07	10	319.25	296.50	-3	4,046	-0.07%
2020/08/19	9	329.39	14	326.57	327.50	-5	3,998	-0.13%
2020/08/18	13	344.82	14	335.00	332.00	-1	3,930	-0.02%
2020/08/17	3	373.83	3	378.67	368.50	0	3,923	0.00%
2020/08/14	2	380.25	2	384.75	396.00	0	3,926	0.00%
2020/08/13	10	388.20	10	390.15	390.00	0	3,901	0.00%
2020/08/12	5	397.80	3	394.33	385.50	2	3,925	0.05%
2020/08/11	1	419.00	2	403.22	392.00	-1	3,918	-0.03%
2020/08/10	2	455.50	3	447.83	436.50	-1	3,890	-0.03%
2020/08/07	1	466.00	4	452.88	442.50	-3	3,908	-0.08%
2020/08/06	14	472.68	18	471.67	452.50	-4	3,889	-0.10%
2020/08/05	3	441.67	2	443.00	451.00	1	3,848	0.03%
2020/08/04	3	447.67	2	441.75	436.50	1	3,860	0.03%
2020/08/03	15	450.80	1	434.00	434.00	14	3,870	0.36%
2020/07/31	55	445.24	23	444.80	444.50	32	3,846	0.83%
2020/07/30	8	433.81	10	433.60	436.50	-2	3,767	-0.05%
2020/07/29	9	398.00	8	375.56	410.50	1	3,650	0.03%
2020/07/28	12	393.50	12	390.17	373.50	0	3,960	0.00%
2020/07/27	7	400.43	7	408.86	409.00	0	4,160	0.00%
2020/07/24	5	400.80	3	397.17	405.00	2	4,314	0.05%
2020/07/23	5	425.60	5	424.10	421.50	0	4,535	0.00%
2020/07/22	8	416.88	8	420.50	426.50	0	4,728	0.00%
2020/07/21	16	409.28	13	412.54	409.00	3	4,850	0.06%
2020/07/20	33	365.41	32	370.06	383.00	1	4,981	0.02%
2020/07/17	7	391.57	5	377.30	372.50	2	5,000	0.04%
2020/07/16	21	393.81	22	391.66	413.50	-1	4,993	-0.02%
2020/07/15	26	409.60	24	420.15	394.50	2	4,923	0.04%
2020/07/14	6	485.42	9	481.89	436.50	-3	4,931	-0.06%
2020/07/13	5	475.10	9	456.72	485.00	-4	4,890	-0.08%
2020/07/10	0	0.00	10	441.00	441.00	-10	4,899	-0.20%
2020/07/07	0	0.00	3	530.00	495.00	-3	5,062	-0.06%
2020/07/02	3	438.00	1	438.00	462.00	2	5,296	0.04%
2020/07/01	0	0.00	4	418.63	420.00	-4	5,353	-0.07%
2020/06/30	1	404.50	11	404.50	404.50	-10	5,367	-0.19%
2020/06/29	0	449.00	0	0.00	449.00	0	5,387	0.00%
2020/06/24	6	489.00	0	0.00	498.50	6	5,415	0.11%
2020/06/23	18	447.86	21	441.21	453.50	-3	5,529	-0.05%
2020/06/22	13	391.08	16	390.28	412.50	-3	5,502	-0.05%
2020/06/17	3	321.67	0	0.00	328.00	3	5,531	0.05%
2020/06/16	0	0.00	1	308.50	308.00	-1	5,611	-0.02%
2020/06/11	1	300.00	0	0.00	280.00	1	5,791	0.02%
2020/06/08	0	0.00	6	284.00	283.00	-6	6,057	-0.10%
2020/06/05	64	275.67	59	274.86	271.50	5	6,129	0.08%
2020/06/04	76	288.93	71	285.40	286.50	5	6,105	0.08%
2020/06/03	21	264.95	19	270.53	273.50	2	5,949	0.03%
2020/06/02	3	244.00	0	0.00	249.00	3	5,800	0.05%
2020/05/29	6	210.00	5	209.20	206.00	1	5,830	0.02%
2020/05/28	15	212.37	20	206.18	215.00	-5	5,847	-0.09%
2020/05/27	14	205.75	15	205.93	205.50	-1	5,907	-0.02%
2020/05/26	6	214.33	1	204.50	207.00	5	5,975	0.08%
2020/05/25	3	211.67	3	213.17	214.00	0	6,207	0.00%
2020/05/22	3	214.83	7	209.00	207.00	-4	6,265	-0.06%
2020/05/21	6	211.58	5	209.70	215.00	1	6,264	0.02%
2020/05/20	9	220.50	7	218.93	216.50	2	6,313	0.03%
2020/05/19	25	222.58	26	223.81	216.00	-1	6,431	-0.02%
2020/05/18	2	223.00	4	221.00	223.00	-2	6,386	-0.03%
2020/05/15	2	233.00	0	0.00	238.00	2	6,413	0.03%
2020/05/14	2	226.00	1	232.50	226.00	1	6,430	0.02%
2020/05/13	0	0.00	1	215.00	219.50	-1	6,444	-0.02%
2020/05/12	0	0.00	1	210.00	212.00	-1	6,472	-0.02%
2020/05/11	4	197.00	5	184.20	207.50	-1	6,477	-0.02%
2020/05/08	5	235.40	2	236.50	197.00	3	6,490	0.05%
2020/05/07	0	0.00	1	212.00	218.50	-1	6,493	-0.02%
2020/05/06	0	0.00	1	198.00	199.00	-1	6,513	-0.02%
2020/05/05	2	195.50	1	203.00	194.00	1	6,543	0.02%
2020/05/04	24	201.19	22	198.77	195.00	2	6,577	0.03%
2020/04/30	29	189.90	25	189.40	195.00	4	6,222	0.06%
2020/04/29	13	174.08	8	173.25	177.50	5	6,001	0.08%
2020/04/28	16	167.31	20	166.20	167.50	-4	5,858	-0.07%
2020/04/27	51	153.16	50	154.59	159.50	1	5,622	0.02%
2020/04/24	24	142.90	23	141.39	145.00	1	5,461	0.02%
2020/04/23	56	131.34	52	131.10	134.00	4	5,351	0.07%
2020/04/22	8	127.63	3	125.33	129.50	5	5,160	0.10%
2020/04/21	3	119.00	9	116.89	118.00	-6	5,121	-0.12%
2020/04/20	7	123.36	1	122.00	124.00	6	5,082	0.12%
2020/04/17	20	123.28	16	123.59	126.00	4	5,033	0.08%
2020/04/16	4	122.25	2	122.50	121.50	2	4,954	0.04%
2020/04/15	7	118.36	7	117.71	116.00	0	4,911	0.00%
2020/04/14	0	0.00	1	113.00	114.00	-1	4,824	-0.02%
2020/04/13	5	102.10	8	104.06	104.00	-3	4,782	-0.06%
2020/04/10	1	98.10	0	0.00	97.70	1	4,690	0.02%
2020/04/09	9	102.04	7	99.37	97.50	2	4,661	0.04%
2020/04/08	9	95.59	9	96.53	101.50	0	4,632	0.00%
2020/04/07	11	95.71	10	94.13	92.60	1	4,535	0.02%
2020/04/06	0	0.00	1	93.00	93.00	-1	4,479	-0.02%
2020/03/30	6	83.48	6	83.63	86.20	0	4,410	0.00%
2020/03/27	2	87.35	1	94.80	87.50	1	4,383	0.02%
2020/03/26	2	92.85	3	92.50	95.50	-1	4,267	-0.02%
2020/03/25	2	88.90	2	88.40	87.00	0	4,228	0.00%
2020/03/24	1	82.90	0	0.00	85.80	1	4,153	0.02%
2020/03/20	24	78.86	22	80.75	81.60	2	4,129	0.05%
2020/03/19	1	80.30	3	74.20	74.20	-2	4,055	-0.05%
2020/03/18	3	85.30	2	85.50	82.40	1	4,028	0.02%
2020/03/17	0	0.00	3	84.43	83.10	-3	3,969	-0.08%
2020/03/16	3	99.40	4	97.65	90.10	-1	3,909	-0.03%
2020/03/13	1	97.30	0	0.00	98.20	1	3,824	0.03%
2020/03/12	42	113.52	72	109.89	107.00	-30	3,756	-0.80%
2020/03/11	5	124.80	5	124.30	118.00	0	3,677	0.00%
2020/03/10	2	125.50	3	125.33	131.00	-1	3,706	-0.03%
2020/03/09	1	127.50	1	124.50	124.50	0	3,694	0.00%
2020/03/06	36	137.08	5	136.30	136.00	31	3,655	0.85%
2020/03/05	9	136.00	8	135.63	135.00	1	3,624	0.03%
2020/03/04	1	127.00	0	0.00	126.50	1	3,567	0.03%
2020/03/03	0	0.00	1	133.00	133.00	-1	3,506	-0.03%
2020/03/02	4	128.38	0	0.00	128.00	4	3,423	0.12%
2020/02/27	5	131.80	24	126.23	126.50	-19	3,322	-0.57%
2020/02/26	12	139.83	13	140.62	137.50	-1	3,207	-0.03%
2020/02/25	7	131.50	6	132.75	138.00	1	2,929	0.03%
2020/02/24	1	123.00	1	123.00	125.50	0	2,808	0.00%
2020/02/21	5	126.20	6	126.67	126.50	-1	2,754	-0.04%
2020/02/20	35	119.86	15	123.50	123.00	20	2,624	0.76%
2020/02/19	1	117.50	0	0.00	116.00	1	2,460	0.04%
2020/02/18	7	118.57	11	116.77	115.00	-4	2,434	-0.16%
2020/02/17	2	117.00	2	117.25	115.50	0	2,364	0.00%
2020/02/13	1	106.00	2	106.75	105.50	-1	2,239	-0.04%
2020/02/11	1	101.00	0	0.00	103.00	1	2,146	0.05%
2020/02/10	5	102.20	4	101.63	100.50	1	2,069	0.05%
2020/02/07	9	112.56	15	112.90	111.50	-6	1,983	-0.30%
2020/02/05	1	119.50	1	116.50	118.50	0	1,842	0.00%
2020/02/04	1	111.50	0	0.00	111.50	1	1,758	0.06%
2020/01/31	1	109.50	0	0.00	109.00	1	1,672	0.06%
2020/01/20	4	120.25	0	0.00	122.00	4	1,545	0.26%
2020/01/17	3	116.17	5	115.80	118.50	-2	1,446	-0.14%
2020/01/16	1	107.00	0	0.00	108.00	1	1,328	0.08%
2020/01/15	8	101.01	6	99.53	98.50	2	1,270	0.16%
2020/01/14	1	91.30	1	94.20	98.70	0	1,158	0.00%
2020/01/13	0	0.00	1	89.30	89.80	-1	1,103	-0.09%
2020/01/10	1	88.50	0	0.00	89.00	1	1,090	0.09%
2020/01/09	1	88.80	0	0.00	92.00	1	1,044	0.10%
2020/01/08	1	85.00	0	0.00	87.00	1	1,002	0.10%
2020/01/07	5	87.52	2	88.80	89.00	3	981	0.31%
2020/01/06	1	87.00	0	0.00	86.40	1	954	0.10%
2020/01/03	0	0.00	1	85.60	85.80	-1	942	-0.11%
2020/01/02	2	90.95	5	89.56	87.80	-3	918	-0.33%
2019/12/30	2	86.10	2	85.00	87.90	0	853	0.00%
2019/12/27	1	90.00	5	90.44	86.70	-4	837	-0.48%
2019/12/26	0	0.00	3	85.50	87.00	-3	807	-0.37%
2019/12/25	2	87.35	5	87.90	87.20	-3	794	-0.38%
2019/12/24	1	85.40	0	0.00	87.90	1	770	0.13%
2019/12/23	1	82.90	8	82.20	82.00	-7	747	-0.94%
2019/12/20	0	0.00	1	83.70	83.70	-1	729	-0.14%
2019/12/17	3	89.23	2.5	91.32	91.50	0.5	665	0.08%
2019/12/16	0	0.00	5	85.10	84.80	-5	633	-0.79%
2019/12/12	0	0.00	2	82.60	85.40	-2	602	-0.33%
2019/12/06	6	81.83	0	0.00	79.50	6	504	1.19%
2019/12/05	1	66.20	1	67.80	75.10	0	469	0.00%
2019/12/04	2	69.40	2	67.85	68.30	0	351	0.00%
2019/12/03	3	64.10	11.2	62.92	64.20	-8.2	263	-3.12%
2019/12/02	1	56.90	7	57.49	58.40	-6	206	-2.91%
2019/11/29	0	0.00	3	53.10	53.10	-3	164	-1.82%
2019/11/28	0	0.00	2	47.58	48.35	-2	142	-1.41%
2019/11/05	1	46.40	0	0.00	46.40	1	156	0.64%
2019/10/28	1	46.50	0	0.00	46.50	1	155	0.64%
2019/10/17	0	0.00	1	48.45	48.40	-1	149	-0.67%
2019/09/24	1	47.55	0	0.00	47.00	1	125	0.79%
2019/09/23	0	0.00	1	44.25	46.40	-1	98	-1.02%
2019/09/20	0	0.00	1	42.10	42.20	-1	82	-1.21%
2019/09/19	0	0.00	1	42.70	41.90	-1	82	-1.22%
2019/08/21	0	0.00	2	42.95	42.25	-2	87	-2.29%
2019/08/20	0	0.00	8	44.65	43.00	-8	86	-9.27%
2019/08/19	0	0.00	10	42.07	42.50	-10	75	-13.22%
2019/08/02	0	0.00	1	39.60	39.65	-1	135	-0.74%
2019/08/01	0	0.00	3	39.90	39.80	-3	136	-2.20%
2019/07/01	0	0.00	3	39.00	38.90	-3	165	-1.82%
2019/06/28	3	38.60	0	0.00	38.50	3	165	1.81%
2019/05/16	0	0.00	1	36.60	36.40	-1	185	-0.54%
2019/05/15	1	34.20	0	0.00	34.80	1	193	0.52%
2019/04/16	1	43.55	0	0.00	43.60	1	273	0.37%
2019/04/12	0	0.00	1	44.30	44.25	-1	273	-0.37%
2019/04/11	1	44.40	0	0.00	44.30	1	272	0.37%
2019/03/28	1	44.15	0	0.00	43.85	1	274	0.36%
2019/03/13	1	45.05	0	0.00	45.00	1	267	0.37%
2019/03/08	2	45.05	0	0.00	45.30	2	277	0.72%
2019/03/07	3	47.60	0	0.00	47.35	3	280	1.07%
2019/03/06	1	48.00	0	0.00	47.95	1	282	0.35%
2019/03/04	1	47.90	0	0.00	47.70	1	282	0.35%
2019/02/27	4	47.94	0	0.00	47.95	4	282	1.42%
2019/02/26	5	48.02	0	0.00	47.95	5	282	1.77%
2019/02/25	2	48.10	0	0.00	48.05	2	282	0.71%
2019/02/19	1	47.55	1	48.35	48.20	0	285	0.00%
2019/02/15	0	0.00	1	48.50	47.50	-1	282	-0.35%
2019/02/14	1	50.90	0	0.00	50.50	1	272	0.37%
2019/02/13	0	0.00	1	50.50	51.00	-1	268	-0.37%
2019/02/12	1	49.10	0	0.00	49.15	1	252	0.40%
2019/01/28	0	0.00	1	50.10	49.35	-1	252	-0.40%
2019/01/25	1	50.20	0	0.00	50.00	1	257	0.39%
2019/01/21	1	51.70	0	0.00	52.20	1	247	0.40%
2019/01/17	0	0.00	6	48.48	49.50	-6	188	-3.19%
2019/01/16	0	0.00	3	44.93	45.00	-3	179	-1.67%
2018/12/20	2	43.03	0	0.00	43.90	2	246	0.81%
2018/12/19	0	0.00	2	45.00	45.30	-2	244	-0.82%
2018/12/14	1	48.50	0	0.00	47.70	1	249	0.40%
2018/12/13	0	0.00	3	48.60	48.50	-3	252	-1.19%
2018/12/12	0	0.00	2	48.90	48.20	-2	255	-0.78%
2018/12/03	2	51.60	0	0.00	52.40	2	277	0.72%
2018/11/30	0	0.00	1	48.90	49.85	-1	273	-0.36%
2018/11/19	2	46.00	0	0.00	46.70	2	275	0.73%
2018/11/08	1	43.30	1	44.10	44.40	0	314	0.00%
2018/11/02	1	46.60	1	46.65	45.20	0	307	0.00%
2018/10/12	1	42.85	1	43.35	43.95	0	244	0.00%
2018/09/25	1	58.20	0	0.00	58.50	1	200	0.50%
2018/09/06	3	65.13	0	0.00	66.50	3	180	1.66%
2018/09/05	0	0.00	3	66.10	66.00	-3	183	-1.63%
2018/07/20	1	85.20	0	0.00	85.20	1	351	0.28%
2018/07/19	1	86.10	0	0.00	86.00	1	366	0.27%
2018/07/02	1	85.10	0	0.00	85.50	1	515	0.19%
2018/06/20	2	87.40	0	0.00	88.20	2	721	0.28%
2018/06/15	0	0.00	1	89.80	89.50	-1	836	-0.12%
2018/06/11	1	87.00	0	0.00	88.00	1	1,135	0.09%
2018/06/07	3	88.80	0	0.00	89.10	3	1,190	0.25%
2018/06/06	2	88.35	0	0.00	88.50	2	1,213	0.16%
2018/06/04	0	0.00	5	90.30	89.20	-5	1,349	-0.37%
2018/06/01	0	0.00	1	91.30	90.30	-1	1,401	-0.07%
2018/05/31	5	90.50	0	0.00	89.50	5	1,470	0.34%
2018/05/29	0	0.00	7	87.61	87.10	-7	1,472	-0.48%
2018/05/25	1	89.50	0	0.00	89.90	1	1,485	0.07%
2018/05/22	0	0.00	1	94.00	90.00	-1	1,525	-0.07%
2018/05/21	0	0.00	7	92.33	90.80	-7	1,528	-0.46%
2018/05/18	1	87.10	0	0.00	88.10	1	1,505	0.07%
2018/05/17	1	87.00	0	0.00	88.10	1	1,508	0.07%
2018/05/16	0	0.00	1	87.60	87.50	-1	1,512	-0.07%
2018/05/15	0	0.00	1	87.50	87.50	-1	1,513	-0.07%
2018/05/14	6	86.92	4	87.73	86.00	2	1,530	0.13%
2018/05/11	4	83.45	0	0.00	83.00	4	1,528	0.26%
2018/05/10	1	80.50	1	81.50	84.90	0	1,534	0.00%
2018/05/09	1	77.50	0	0.00	77.30	1	1,576	0.06%
2018/04/27	0	0.00	5	79.50	81.10	-5	1,564	-0.32%
2018/04/25	1	82.70	1	82.20	82.50	0	1,557	0.00%
2018/04/20	2	85.10	0	0.00	85.00	2	1,534	0.13%
2018/04/19	0	0.00	4	89.00	87.80	-4	1,531	-0.26%
2018/04/17	2	86.00	2	86.90	90.00	0	1,518	0.00%
2018/04/16	0	0.00	1	88.20	88.00	-1	1,494	-0.07%
2018/04/13	0	0.00	1	91.00	90.90	-1	1,485	-0.07%
2018/04/02	1	102.50	1	103.50	104.00	0	1,527	0.00%
2018/03/29	7	104.21	0	0.00	106.00	7	1,547	0.45%
2018/03/26	0	0.00	1	98.20	102.50	-1	1,626	-0.06%
2018/03/23	6	97.63	4	98.65	97.80	2	1,592	0.13%
2018/03/22	0	0.00	21	112.19	105.00	-21	1,547	-1.36%
2018/03/21	2	118.50	1	118.50	116.50	1	1,499	0.07%
2018/03/20	1	118.00	0	0.00	117.00	1	1,455	0.07%
2018/03/19	9	114.94	42	117.62	118.00	-33	1,420	-2.32%
2018/03/16	0	0.00	6	116.75	117.50	-6	1,322	-0.45%
2018/03/15	0	0.00	9	109.50	107.00	-9	1,255	-0.72%
2018/03/13	0	0.00	1	105.50	103.00	-1	1,229	-0.08%
2018/03/12	0	0.00	30	103.40	101.50	-30	1,192	-2.52%
2018/03/09	6	102.67	17	100.91	101.50	-11	1,174	-0.94%
2018/03/08	0	0.00	3	108.50	108.50	-3	1,083	-0.28%
2018/03/07	3	99.63	3	101.83	99.00	0	1,046	0.00%
2018/03/06	48	99.18	25	95.21	101.50	23	995	2.31%
2018/03/05	8	95.00	82	92.85	92.50	-74	923	-8.02%
2018/03/02	15	93.61	14	93.17	94.30	1	914	0.11%
2018/03/01	14	92.66	13	92.30	93.50	1	912	0.11%
2018/02/27	40	94.70	46	95.95	94.40	-6	913	-0.66%
2018/02/26	40	95.99	2	96.70	96.00	38	903	4.20%
2018/02/23	43	88.87	0	0.00	88.80	43	878	4.90%
2018/02/22	20	85.23	0	0.00	85.70	20	872	2.29%
2018/02/21	29	84.97	0	0.00	84.20	29	874	3.32%
2018/02/09	1	79.30	6	77.17	80.00	-5	859	-0.58%
2018/02/08	1	82.50	25	83.00	82.50	-24	851	-2.82%
2018/02/07	21	86.75	0	0.00	85.20	21	842	2.49%
2018/02/06	3	88.50	16	83.68	84.50	-13	838	-1.55%
2018/02/05	1	90.00	1	90.50	90.40	0	825	0.00%
2018/02/02	10	95.30	13	95.13	93.40	-3	815	-0.37%
2018/02/01	27	96.19	21	92.00	97.00	6	796	0.75%
2018/01/31	0	0.00	10	88.45	88.20	-10	735	-1.36%
2018/01/30	0	0.00	20	89.82	88.30	-20	735	-2.72%
2018/01/26	1	89.60	1	89.30	89.30	0	732	0.00%
2018/01/25	0	0.00	1	91.00	89.50	-1	733	-0.14%
2018/01/23	3	90.00	0	0.00	90.00	3	734	0.41%
2018/01/18	0	0.00	1	90.10	88.80	-1	730	-0.14%
2018/01/15	0	0.00	3	91.50	90.90	-3	743	-0.40%
2018/01/12	3	89.80	1	90.50	89.00	2	749	0.27%
2018/01/09	0	0.00	12	91.73	91.60	-12	753	-1.59%
2018/01/08	3	89.70	4	91.08	91.50	-1	754	-0.13%
2018/01/05	62	94.88	1	94.10	93.80	61	724	8.42%
2018/01/04	1	93.60	0	0.00	96.10	1	713	0.14%
2018/01/03	1	93.50	1	92.80	92.60	0	713	0.00%
2018/01/02	1	92.50	1	92.70	92.70	0	719	0.00%