愛普* (6531)-群益金鼎-高雄券商分點個股進出

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
366.5
漲跌
▼14.0
漲幅
-3.68%
成交量
3,127張
產業
上市半導體類股
602人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1.1	375.50	3	374.00	366.50	-1.9	3,619	-0.05%
2024/05/06	1	382.00	3.6	387.19	380.50	-2.6	3,673	-0.07%
2024/05/03	3	374.50	3	380.33	373.50	0	3,668	0.00%
2024/05/02	1	374.50	0	0.00	373.50	1	3,706	0.03%
2024/04/30	0	0.00	10.4	372.11	380.00	-10.4	3,802	-0.27%
2024/04/29	7	373.00	7	375.14	373.00	0	3,844	0.00%
2024/04/26	11	375.23	4	373.62	371.00	7	3,896	0.18%
2024/04/25	6	355.34	6	360.25	354.00	0	3,937	0.00%
2024/04/24	2.2	362.50	2.3	362.27	365.50	-0.1	4,013	0.00%
2024/04/23	4	353.25	4.4	352.70	354.00	-0.4	4,086	-0.01%
2024/04/22	1.7	351.15	1.1	348.33	345.00	0.7	4,172	0.02%
2024/04/19	2.7	364.99	1.3	377.92	360.50	1.4	4,317	0.03%
2024/04/18	12	383.13	12	377.92	383.00	0	4,479	0.00%
2024/04/17	12.8	383.28	12.7	383.87	383.00	0.1	4,559	0.00%
2024/04/16	8.3	382.61	7.2	377.26	384.00	1.1	4,578	0.02%
2024/04/15	4.1	377.44	4	381.00	376.50	0.1	4,570	0.00%
2024/04/12	12.3	388.73	12	395.46	388.00	0.3	4,622	0.01%
2024/04/11	10.3	395.22	10.2	398.78	395.00	0.1	4,776	0.00%
2024/04/10	9	398.50	9	396.72	398.50	0	4,801	0.00%
2024/04/09	16	395.63	14	403.84	395.00	2	4,875	0.04%
2024/04/08	4.2	404.42	1	413.50	402.00	3.2	4,896	0.07%
2024/04/03	13	412.00	14	407.00	412.00	-1	4,898	-0.02%
2024/04/02	19	408.21	18.1	410.97	408.00	0.9	4,923	0.02%
2024/04/01	16	408.09	17.1	400.39	408.00	-1.1	4,955	-0.02%
2024/03/29	0.2	400.75	0.2	396.50	401.50	0	4,973	0.00%
2024/03/28	0.6	390.68	0.6	395.42	388.00	0	4,987	0.00%
2024/03/27	1.1	393.82	1	396.50	392.00	0.1	5,034	0.00%
2024/03/26	0	399.50	0	0.00	394.00	0	5,043	0.00%
2024/03/25	1	406.51	1	407.65	405.00	0	5,038	0.00%
2024/03/22	2.1	407.52	1.1	407.36	405.00	1	5,059	0.02%
2024/03/21	0	402.00	0	0.00	405.50	0	5,066	0.00%
2024/03/20	12	395.92	12	405.00	395.00	0	5,142	0.00%
2024/03/19	17.1	402.48	16	409.88	402.50	1.1	5,223	0.02%
2024/03/18	12.1	407.01	12	413.88	407.00	0.1	5,232	0.00%
2024/03/15	13	405.65	13.5	405.15	406.00	-0.5	5,327	-0.01%
2024/03/14	15.1	406.52	12.5	403.45	404.50	2.6	5,365	0.05%
2024/03/13	10.4	409.54	11	433.55	405.00	-0.6	5,337	-0.01%
2024/03/12	15	433.57	14	440.57	431.50	1	5,314	0.02%
2024/03/11	23	442.65	23	437.13	443.00	0	5,379	0.00%
2024/03/08	24.5	431.31	24.5	437.93	431.00	0	5,373	0.00%
2024/03/07	23.3	437.77	23	452.59	435.00	0.3	5,403	0.00%
2024/03/06	6.6	472.84	2.1	452.51	450.00	4.5	5,385	0.08%
2024/03/05	3	488.42	5	487.30	490.00	-2	5,289	-0.04%
2024/03/04	3	490.33	3	496.50	491.50	0	5,354	0.00%
2024/03/01	5.3	474.70	7	477.86	477.50	-1.7	5,262	-0.03%
2024/02/29	8	455.00	8	437.56	455.00	0	5,158	0.00%
2024/02/27	11.2	441.13	9	440.83	438.00	2.2	5,104	0.04%
2024/02/26	5	436.52	5	439.50	436.50	0	5,085	0.00%
2024/02/23	10.3	439.61	10	453.00	439.50	0.3	5,116	0.00%
2024/02/22	11	451.00	10	465.45	450.00	1	5,122	0.02%
2024/02/21	4.3	465.15	5	472.30	464.00	-0.7	5,064	-0.01%
2024/02/20	15	474.20	12	475.71	470.50	3	5,206	0.06%
2024/02/19	15.1	470.51	15	478.67	470.00	0.1	5,224	0.00%
2024/02/16	14	480.75	15	485.47	480.00	-1	5,375	-0.02%
2024/02/15	17.2	483.89	15	483.93	483.50	2.2	5,427	0.04%
2024/02/05	15.4	499.09	14.2	506.83	497.00	1.2	5,456	0.02%
2024/02/02	1	526.00	0	0.00	518.00	1	5,458	0.02%
2024/02/01	1	519.00	1	522.00	517.00	0	5,464	0.00%
2024/01/31	4	524.75	7	526.58	523.00	-3	5,549	-0.05%
2024/01/30	13	523.31	12	524.17	523.00	1	5,604	0.02%
2024/01/29	7.1	517.61	11	497.55	519.00	-3.9	5,712	-0.07%
2024/01/26	0	0.00	1	491.50	490.50	-1	5,994	-0.02%
2024/01/25	8.1	495.83	4	502.25	494.00	4.1	6,221	0.07%
2024/01/24	15	499.27	15	507.03	498.00	0	6,216	0.00%
2024/01/23	1.2	521.32	1	526.00	520.00	0.2	6,214	0.00%
2024/01/22	4	526.25	4.1	533.94	526.00	-0.1	6,250	0.00%
2024/01/19	2	523.50	1.2	523.83	519.00	0.8	6,245	0.01%
2024/01/18	3	518.00	3	515.00	516.00	0	6,244	0.00%
2024/01/17	5	533.79	4	536.75	534.00	1	6,280	0.02%
2024/01/16	9	540.22	4.1	541.07	544.00	5	6,243	0.08%
2024/01/15	19	540.37	18.5	528.17	539.00	0.5	6,189	0.01%
2024/01/12	8	515.88	17.3	513.53	514.00	-9.3	6,097	-0.15%
2024/01/11	3	497.68	6.1	498.27	497.50	-3	5,954	-0.05%
2024/01/10	9	487.67	9	486.17	489.00	0	5,980	0.00%
2024/01/09	9	485.61	9	486.89	485.00	0	6,081	0.00%
2024/01/08	11.3	488.93	5	490.00	484.50	6.3	6,191	0.10%
2024/01/05	2	492.75	9.2	483.32	498.00	-7.2	6,207	-0.12%
2024/01/04	14	465.61	10	467.25	467.00	4	6,150	0.07%
2024/01/03	3.1	471.37	9.1	468.85	472.00	-6	6,226	-0.10%
2024/01/02	16.1	460.07	10	470.95	459.50	6.1	6,177	0.10%
2023/12/29	11	469.23	19	468.11	469.00	-8	6,217	-0.13%
2023/12/28	11	466.45	8.3	468.61	465.50	2.8	6,290	0.04%
2023/12/27	10.2	471.61	25.1	469.50	472.00	-14.9	6,397	-0.23%
2023/12/26	10	462.25	10	463.35	462.00	0	6,452	0.00%
2023/12/25	9	457.22	6	462.33	456.50	3	6,524	0.05%
2023/12/22	7	455.71	10	451.15	457.50	-3	6,603	-0.05%
2023/12/21	16	443.44	16	437.06	444.00	0	6,757	0.00%
2023/12/20	12	439.00	12	445.21	439.00	0	6,967	0.00%
2023/12/19	2	440.75	2	443.50	439.00	0	7,147	0.00%
2023/12/18	10	458.00	0	0.00	449.50	10	7,374	0.14%
2023/12/15	18	459.25	15	467.13	452.50	3	7,559	0.04%
2023/12/14	16	458.47	27.2	458.89	460.50	-11.2	7,734	-0.14%
2023/12/13	12	445.83	12	439.88	446.00	0	7,865	0.00%
2023/12/12	15	444.27	9	447.33	443.50	6	8,084	0.07%
2023/12/11	11	429.95	8	435.13	430.00	3	8,065	0.04%
2023/12/08	3	439.50	3	444.67	440.50	0	8,053	0.00%
2023/12/07	11	434.73	9	438.67	436.00	2	8,039	0.02%
2023/12/06	13.1	440.42	12	450.37	436.50	1.1	8,040	0.01%
2023/12/05	9.1	451.82	9	451.00	452.00	0.1	8,017	0.00%
2023/12/04	5.1	468.37	4.2	466.00	460.00	0.9	8,050	0.01%
2023/12/01	22	470.54	21.1	470.19	469.00	1	8,097	0.01%
2023/11/30	9.1	468.27	10	467.85	468.00	-0.9	8,371	-0.01%
2023/11/29	18	466.14	21	455.19	471.00	-3	8,353	-0.04%
2023/11/28	8	438.50	8.1	434.82	444.50	-0.1	8,260	0.00%
2023/11/27	10	431.00	10	444.50	430.50	0	8,247	0.00%
2023/11/24	11	446.91	12	445.67	447.00	-1	8,267	-0.01%
2023/11/22	14	451.61	14	450.32	452.50	0	8,260	0.00%
2023/11/21	7	452.93	6	452.92	447.50	1	8,236	0.01%
2023/11/20	11.1	450.44	9	454.17	449.50	2.1	8,221	0.03%
2023/11/17	15.1	452.13	19	446.00	456.00	-3.9	8,215	-0.05%
2023/11/16	10.1	433.75	9.1	440.18	435.00	1.1	8,146	0.01%
2023/11/15	12.2	446.24	14.2	450.35	444.00	-2	8,111	-0.02%
2023/11/14	14	431.43	16	428.00	432.50	-2	7,988	-0.03%
2023/11/13	3.1	421.48	6	422.08	422.00	-3	7,990	-0.04%
2023/11/10	14	408.11	14	407.21	409.50	0	7,913	0.00%
2023/11/09	14	410.68	14	411.25	410.00	0	7,901	0.00%
2023/11/08	21	414.50	12.2	423.25	411.00	8.8	7,892	0.11%
2023/11/07	14	419.18	29	417.52	420.00	-15	7,807	-0.19%
2023/11/06	14	412.68	14.1	411.78	416.00	-0.1	7,822	0.00%
2023/11/03	11	400.32	25.1	404.59	410.00	-14.1	7,733	-0.18%
2023/11/02	11	389.14	13.1	383.53	397.50	-2.1	7,425	-0.03%
2023/11/01	17	361.35	17	362.68	361.50	0	7,250	0.00%
2023/10/31	17	368.88	17	376.26	357.00	0	7,338	0.00%
2023/10/30	14	375.18	16	365.88	375.50	-2	7,436	-0.03%
2023/10/27	18	362.78	15	369.03	361.50	3	7,542	0.04%
2023/10/26	19	370.21	16	372.97	368.00	3	7,878	0.04%
2023/10/25	11	382.50	16	378.72	382.50	-5	8,188	-0.06%
2023/10/24	14	368.32	13	369.27	368.50	1	8,301	0.01%
2023/10/23	19	369.61	16	375.69	366.00	3	8,311	0.04%
2023/10/20	15.1	368.79	15.1	369.95	377.50	0	8,316	0.00%
2023/10/19	21	371.67	21	368.86	374.50	0	8,260	0.00%
2023/10/18	22	377.32	22.2	376.20	370.00	-0.2	8,229	0.00%
2023/10/17	23.2	381.30	24.3	381.07	383.00	-1.1	8,177	-0.01%
2023/10/16	17.1	373.04	16.3	379.10	372.50	0.8	8,093	0.01%
2023/10/13	28.2	388.40	29	388.10	390.00	-0.8	7,975	-0.01%
2023/10/12	22	382.27	21	380.67	389.50	1	7,929	0.01%
2023/10/11	23	382.93	22	389.41	372.00	1	7,905	0.01%
2023/10/06	23	383.70	22	382.05	379.00	1	7,881	0.01%
2023/10/05	11	384.45	12	387.75	383.50	-1	7,902	-0.01%
2023/10/04	22	383.98	19	383.71	386.00	3	7,885	0.04%
2023/10/03	19	393.55	23	399.00	387.50	-4	7,826	-0.05%
2023/10/02	11.2	391.43	10	392.51	396.00	1.2	7,716	0.02%
2023/09/28	24.1	392.16	24	394.00	383.00	0.1	7,663	0.00%
2023/09/27	15	384.57	18	384.64	392.00	-3	7,630	-0.04%
2023/09/26	21	396.79	18.1	399.27	385.50	2.9	7,582	0.04%
2023/09/25	32.2	391.68	32.2	389.87	395.50	-0.1	7,406	0.00%
2023/09/22	36	379.35	39.4	378.63	386.00	-3.4	7,204	-0.05%
2023/09/21	31.1	374.95	31	375.32	382.00	0.1	7,053	0.00%
2023/09/20	19.1	368.30	20.1	371.24	373.50	-1	6,807	-0.01%
2023/09/19	25.2	375.55	21	374.38	360.50	4.2	6,628	0.06%
2023/09/18	25.3	367.60	28.1	368.14	371.50	-2.8	6,398	-0.04%
2023/09/15	18.1	358.09	38.1	360.92	363.00	-20	6,188	-0.32%
2023/09/14	16	346.53	17.1	339.62	348.00	-1.1	5,976	-0.02%
2023/09/13	1	329.00	0	0.00	331.50	1	5,888	0.02%
2023/09/12	2	326.75	0	0.00	327.00	2	5,869	0.03%
2023/09/11	1.2	325.30	1	341.00	325.50	0.2	5,939	0.00%
2023/09/08	3	347.29	2	347.00	339.00	1	5,925	0.02%
2023/09/07	4	352.50	5	351.00	350.00	-1	5,965	-0.02%
2023/09/06	13.1	354.53	19.2	354.95	351.50	-6.1	5,970	-0.10%
2023/09/05	22	362.16	13.2	369.20	354.00	8.9	5,888	0.15%
2023/09/04	1	344.50	5	353.00	353.00	-4	5,656	-0.07%
2023/09/01	13.1	324.00	13.1	333.70	321.00	0	5,696	0.00%
2023/08/31	23	329.67	18	331.81	328.00	5	5,764	0.09%
2023/08/30	19	330.29	19.1	329.32	330.50	-0.1	5,788	0.00%
2023/08/29	15	319.67	15	320.50	321.50	0	5,893	0.00%
2023/08/28	13.2	320.88	12.1	324.69	321.00	1.1	6,021	0.02%
2023/08/25	19	326.97	19.1	325.33	327.00	-0.1	6,389	0.00%
2023/08/24	15.1	331.56	14	335.86	328.50	1.1	6,525	0.02%
2023/08/23	17.1	330.89	15.7	325.79	332.00	1.4	6,597	0.02%
2023/08/22	13.2	331.04	12.3	333.95	329.00	1	6,661	0.01%
2023/08/21	14	318.04	14	323.25	322.00	0	6,737	0.00%
2023/08/18	5.3	323.35	5	328.20	315.50	0.3	6,747	0.00%
2023/08/17	9	334.11	9	327.33	334.00	0	6,739	0.00%
2023/08/16	6	320.08	6	320.83	321.00	0	6,719	0.00%
2023/08/15	9	317.50	9	321.83	317.50	0	6,849	0.00%
2023/08/14	8.2	314.45	7	318.86	314.50	1.2	6,979	0.02%
2023/08/11	12	327.29	12	330.00	325.50	0	6,961	0.00%
2023/08/10	18.3	329.71	19	333.32	327.00	-0.8	6,969	-0.01%
2023/08/09	14.1	350.95	11	352.86	345.00	3.1	6,893	0.04%
2023/08/08	4.1	352.60	7	354.36	351.00	-3	6,853	-0.04%
2023/08/07	15.1	354.65	14.1	352.24	356.00	1	6,835	0.01%
2023/08/04	11.2	349.26	8	347.69	343.00	3.2	6,781	0.05%
2023/08/02	2.1	370.32	2.4	369.13	348.00	-0.3	6,690	-0.01%
2023/08/01	3.1	380.84	6.2	383.27	386.50	-3.1	6,568	-0.05%
2023/07/31	4.1	391.58	6	388.98	381.50	-1.9	6,503	-0.03%
2023/07/28	10.1	366.41	10	369.65	379.50	0.1	6,140	0.00%
2023/07/27	4	339.50	7.4	338.31	345.00	-3.4	5,791	-0.06%
2023/07/26	2.2	318.33	2	310.25	314.00	0.2	5,613	0.00%
2023/07/25	0	0.00	0.1	311.00	310.50	-0.1	5,615	0.00%
2023/07/24	1	304.00	0	0.00	300.00	1	5,623	0.02%
2023/07/21	1.2	305.36	1.1	299.34	307.50	0.1	5,689	0.00%
2023/07/20	1	309.50	2	307.25	305.50	-1	5,775	-0.02%
2023/07/19	2	318.25	2	319.75	316.50	0	5,780	0.00%
2023/07/18	1	318.50	2	309.25	308.50	-1	5,807	-0.02%
2023/07/17	2	309.75	1.6	316.19	316.50	0.4	5,838	0.01%
2023/07/14	1	318.00	1	315.00	315.00	0	5,845	0.00%
2023/07/13	0	0.00	0.2	323.50	324.50	-0.2	5,826	0.00%
2023/07/12	3	325.17	2	327.50	316.00	1	5,775	0.02%
2023/07/11	2.1	326.23	2	320.50	320.50	0.1	5,785	0.00%
2023/07/10	2	320.25	4.1	318.74	321.00	-2.1	5,805	-0.04%
2023/07/07	4.1	310.44	2	310.75	310.00	2.1	5,846	0.04%
2023/07/06	13	317.73	16.1	318.40	315.00	-3.1	5,865	-0.05%
2023/07/05	5	318.60	5	319.60	323.50	0	5,874	0.00%
2023/07/04	3	314.17	7.2	312.87	316.00	-4.2	5,886	-0.07%
2023/07/03	1	306.00	0	0.00	301.00	1	5,901	0.02%
2023/06/30	2	303.00	1	301.00	304.00	1	5,996	0.02%
2023/06/29	1.2	298.75	1	295.00	300.00	0.2	6,035	0.00%
2023/06/28	1.1	295.27	1	290.50	291.00	0.1	6,079	0.00%
2023/06/26	4.4	300.86	0.1	297.00	296.50	4.3	6,191	0.07%
2023/06/21	3.1	312.21	3.3	315.35	311.50	-0.2	6,270	0.00%
2023/06/20	0.1	326.00	3	325.67	322.50	-2.9	6,406	-0.05%
2023/06/19	4.1	334.44	1	331.50	332.50	3.1	6,509	0.05%
2023/06/16	2.3	336.56	2	333.50	331.50	0.3	6,804	0.00%
2023/06/15	4	343.13	2.1	345.33	337.50	1.9	7,098	0.03%
2023/06/14	4	331.50	4	331.25	332.00	0	7,290	0.00%
2023/06/13	7.2	341.19	6	338.58	337.00	1.2	7,439	0.02%
2023/06/12	3.1	332.35	3	334.50	333.00	0.1	7,583	0.00%
2023/06/09	3	329.83	3	327.00	325.50	0	7,642	0.00%
2023/06/08	2.3	333.94	1.1	321.20	323.50	1.2	7,780	0.02%
2023/06/07	5.1	343.18	6.1	342.59	339.00	-1	7,849	-0.01%
2023/06/06	12	335.88	12	337.46	337.00	0	8,050	0.00%
2023/06/05	3.1	331.86	2	331.50	328.50	1.1	8,003	0.01%
2023/06/02	10.1	347.92	9	348.28	336.00	1.1	8,006	0.01%
2023/06/01	10	344.30	7	344.29	348.50	3	7,925	0.04%
2023/05/31	19	349.79	19	352.76	340.00	0	8,057	0.00%
2023/05/30	5	334.80	5.3	332.88	332.00	-0.3	7,784	0.00%
2023/05/29	10	324.55	7.7	326.57	328.50	2.3	7,820	0.03%
2023/05/26	0	0.00	2	323.00	310.50	-2	7,933	-0.03%
2023/05/25	3	325.17	3.2	326.53	317.50	-0.2	8,093	0.00%
2023/05/24	2	309.50	9.2	309.58	314.50	-7.2	8,079	-0.09%
2023/05/23	2	309.00	3	310.50	310.00	-1	8,320	-0.01%
2023/05/22	5.2	310.07	8	308.00	304.50	-2.8	8,621	-0.03%
2023/05/19	8	309.75	7.3	310.55	311.50	0.8	8,783	0.01%
2023/05/18	7.1	302.74	8	299.13	304.50	-0.9	8,778	-0.01%
2023/05/17	1.1	280.68	1	284.00	284.00	0.1	8,712	0.00%
2023/05/16	4	282.25	5	283.90	280.00	-1	8,767	-0.01%
2023/05/15	2	281.25	1	279.00	276.00	1	8,856	0.01%
2023/05/12	3	285.67	2	285.75	286.00	1	8,969	0.01%
2023/05/11	3	282.17	2	280.00	278.00	1	9,121	0.01%
2023/05/10	3	280.83	2	276.00	282.00	1	9,270	0.01%
2023/05/09	1	278.00	1	282.00	277.50	0	9,322	0.00%
2023/05/08	6	289.33	7	289.21	283.00	-1	9,412	-0.01%
2023/05/05	4.6	286.37	2	287.75	283.00	2.6	9,555	0.03%
2023/05/04	3	275.33	2	275.00	276.00	1	9,619	0.01%
2023/05/03	2	276.00	2	280.00	275.50	0	9,693	0.00%
2023/04/28	2	278.50	3	278.50	279.50	-1	9,742	-0.01%
2023/04/27	2	275.50	2	276.50	273.50	0	9,691	0.00%
2023/04/25	4	279.88	3	278.83	272.00	1	9,564	0.01%
2023/04/24	3	291.50	3	292.33	290.50	0	9,456	0.00%
2023/04/20	1	301.00	1.1	302.38	301.00	-0.1	9,374	0.00%
2023/04/19	2.1	302.79	2	302.50	303.50	0.1	9,346	0.00%
2023/04/18	3.1	318.26	5	311.60	311.50	-1.9	9,321	-0.02%
2023/04/14	8	313.56	5	311.10	313.00	3	9,239	0.03%
2023/04/13	3.4	315.71	2	316.00	311.00	1.4	9,183	0.02%
2023/04/12	2	325.00	2	323.00	325.50	0	9,112	0.00%
2023/04/11	5	325.00	6	323.00	320.00	-1	9,043	-0.01%
2023/04/10	2	329.75	4	326.00	326.00	-2	9,013	-0.02%
2023/04/07	7	328.21	8	327.50	324.50	-1	8,947	-0.01%
2023/04/06	4	318.13	5.1	319.16	323.00	-1.1	8,877	-0.01%
2023/03/31	4	319.00	3.2	320.31	324.00	0.8	8,813	0.01%
2023/03/30	5	316.30	3.3	313.85	310.50	1.8	8,695	0.02%
2023/03/29	3.5	308.57	1	321.00	306.00	2.5	8,645	0.03%
2023/03/28	5	322.50	19	326.61	315.00	-14	8,601	-0.16%
2023/03/27	4	320.00	0	0.00	316.50	4	8,485	0.05%
2023/03/24	9	337.00	6	331.17	325.50	3	8,469	0.04%
2023/03/23	4	328.38	9	328.72	334.50	-5	8,363	-0.06%
2023/03/22	4	327.88	3	327.83	323.50	1	8,242	0.01%
2023/03/21	12.1	327.87	5.1	328.54	325.00	7	8,118	0.09%
2023/03/20	11.1	317.67	13	317.62	324.50	-1.9	7,812	-0.02%
2023/03/17	7	303.71	6.1	303.54	303.50	0.9	7,499	0.01%
2023/03/16	5	296.20	4	296.88	296.00	1	7,232	0.01%
2023/03/15	9	304.22	7	301.93	295.00	2	7,106	0.03%
2023/03/14	14	294.71	4	291.00	289.00	10	6,909	0.14%
2023/03/13	10.1	292.11	6.1	292.00	297.00	4	6,875	0.06%
2023/03/10	5	291.90	22	292.61	291.50	-17	6,741	-0.25%
2023/03/09	11.5	296.02	12.2	296.51	295.00	-0.7	6,660	-0.01%
2023/03/08	3	283.82	3	282.33	283.50	0	6,405	0.00%
2023/03/07	7	283.14	4	282.38	281.50	3	6,414	0.05%
2023/03/06	11	286.05	3.3	284.12	280.50	7.7	6,421	0.12%
2023/03/03	15.6	288.20	16	283.66	283.00	-0.4	6,468	-0.01%
2023/03/02	20.1	291.35	4.1	289.61	287.00	15.9	6,412	0.25%
2023/03/01	14	287.07	11	289.64	290.00	3	6,335	0.05%
2023/02/24	12	286.92	12.2	286.64	283.00	-0.2	6,277	0.00%
2023/02/23	12	278.83	9	282.44	289.50	3	6,234	0.05%
2023/02/22	4	266.88	3	264.00	266.50	1	6,186	0.02%
2023/02/21	12	285.29	16	282.22	281.50	-4	6,136	-0.07%
2023/02/20	16	269.47	31	273.35	280.00	-15	6,047	-0.25%
2023/02/17	31	256.77	18	257.44	260.00	13	5,796	0.22%
2023/02/16	12	247.25	10	245.45	252.00	2	5,679	0.04%
2023/02/15	3	233.51	1	237.00	235.50	2	5,670	0.04%
2023/02/14	1	250.00	0	0.00	246.00	1	5,652	0.02%
2023/02/13	6	252.92	3.1	244.41	244.00	3	5,834	0.05%
2023/02/10	1.1	251.71	3	256.50	247.00	-2	5,986	-0.03%
2023/02/09	12	265.21	5.1	265.11	262.00	6.9	5,936	0.12%
2023/02/08	4	250.63	10.5	257.52	268.00	-6.5	5,802	-0.11%
2023/02/07	6	246.67	3	247.33	244.00	3	5,686	0.05%
2023/02/06	7	247.29	4	245.75	245.50	3	5,694	0.05%
2023/02/03	8	240.88	9.2	245.17	247.50	-1.2	5,663	-0.02%
2023/02/02	6	226.42	4.1	231.45	233.50	1.9	5,633	0.03%
2023/02/01	5	212.80	7.2	214.13	219.00	-2.2	5,538	-0.04%
2023/01/31	2	206.25	2	207.75	210.00	0	5,479	0.00%
2023/01/30	2	201.75	13.2	200.66	201.50	-11.2	5,428	-0.21%
2023/01/16	1	188.50	2	185.00	188.50	-1	5,568	-0.02%
2023/01/13	2	182.75	2	186.75	183.00	0	5,575	0.00%
2023/01/11	2	188.50	7.1	190.26	190.00	-5.1	5,572	-0.09%
2023/01/10	2	188.50	3	185.83	188.00	-1	5,560	-0.02%
2023/01/09	6	186.50	6	187.67	186.50	0	5,541	0.00%
2023/01/06	5.1	181.53	0	0.00	182.00	5.1	5,521	0.09%
2023/01/05	4	176.00	1	178.00	175.00	3	5,521	0.05%
2023/01/04	2	174.25	3	176.00	176.00	-1	5,547	-0.02%
2023/01/03	2	172.75	2	168.75	174.00	0	5,563	0.00%
2022/12/30	2	167.75	2	169.50	165.00	0	5,557	0.00%
2022/12/29	4	168.38	4	165.13	168.00	0	5,567	0.00%
2022/12/28	1	171.50	1	168.00	166.50	0	5,593	0.00%
2022/12/27	0	0.00	1	172.00	172.50	-1	5,615	-0.02%
2022/12/26	3	172.17	1	173.00	170.50	2	5,650	0.04%
2022/12/23	4	168.25	4	169.25	170.00	0	5,678	0.00%
2022/12/21	2.1	172.50	2	173.25	172.00	0.1	5,733	0.00%
2022/12/20	0	0.00	14	174.82	172.00	-14	5,756	-0.24%
2022/12/16	0	0.00	11	179.95	181.00	-11	5,766	-0.19%
2022/12/15	3	188.50	3	186.50	186.00	0	5,749	0.00%
2022/12/14	0	0.00	1	190.50	190.50	-1	5,737	-0.02%
2022/12/09	5	188.50	2	190.00	186.50	3	5,677	0.05%
2022/12/08	6	189.08	2.1	189.24	187.00	3.9	5,682	0.07%
2022/12/07	6	190.67	8.2	188.73	187.50	-2.2	5,668	-0.04%
2022/12/06	1	200.00	0	0.00	195.50	1	5,611	0.02%
2022/12/05	10.2	212.41	3.6	210.31	207.00	6.5	5,568	0.12%
2022/12/02	2	207.50	17	209.50	209.00	-15	5,496	-0.27%
2022/12/01	6	206.42	7	205.57	206.50	-1	5,505	-0.02%
2022/11/30	2	200.25	1	201.00	198.00	1	5,487	0.02%
2022/11/29	10	197.25	5	200.00	199.00	5	5,520	0.09%
2022/11/28	24.1	205.10	1	204.00	202.00	23.1	5,519	0.42%
2022/11/25	2	207.25	16.4	207.90	207.50	-14.4	5,661	-0.25%
2022/11/24	5.1	211.75	5	210.90	213.50	0.1	5,546	0.00%
2022/11/23	2	200.25	2	199.50	199.00	0	5,324	0.00%
2022/11/22	11	200.09	2.1	202.00	197.00	8.9	5,282	0.17%
2022/11/21	12	207.38	9	207.17	207.00	3	5,187	0.06%
2022/11/18	12	198.38	13	198.19	203.00	-1	5,054	-0.02%
2022/11/17	14	189.89	9	190.94	191.00	5	4,838	0.10%
2022/11/16	23	186.61	30	187.27	192.50	-7	4,733	-0.15%
2022/11/15	7	176.50	7	177.57	180.50	0	4,545	0.00%
2022/11/14	11	179.18	6.1	180.40	179.50	4.9	4,463	0.11%
2022/11/11	14	179.32	12	178.04	175.50	2	4,397	0.05%
2022/11/10	39	174.45	32	175.50	171.00	7	4,261	0.16%
2022/11/09	17	177.29	25	176.64	177.00	-8	4,222	-0.19%
2022/11/08	24	177.06	20.1	171.92	169.00	3.9	4,037	0.10%
2022/11/07	5	160.70	17	160.71	164.50	-12	3,854	-0.31%
2022/11/04	7	158.79	2	158.50	158.00	5	3,799	0.13%
2022/11/03	8	158.06	5	156.10	159.00	3	3,761	0.08%
2022/11/02	6.1	152.57	6	154.42	155.50	0.1	3,700	0.00%
2022/11/01	20	151.30	14	151.68	153.00	6	3,633	0.17%
2022/10/31	5	147.10	21	147.45	151.00	-16	3,568	-0.45%
2022/10/28	17	140.18	16	143.88	139.00	1	3,427	0.03%
2022/10/27	4.1	140.60	2	140.25	147.00	2.1	3,392	0.06%
2022/10/26	1	138.01	12	138.96	137.50	-11	3,406	-0.32%
2022/10/25	12	146.04	7	149.36	140.00	5	3,459	0.14%
2022/10/24	5	155.40	6	156.42	150.50	-1	3,371	-0.03%
2022/10/21	3	150.16	2	146.00	146.00	1	3,305	0.03%
2022/10/20	3	147.50	3	151.67	153.00	0	3,310	0.00%
2022/10/19	2	151.50	3	152.67	148.50	-1	3,323	-0.03%
2022/10/18	3	151.50	1	149.00	152.50	2	3,327	0.06%
2022/10/17	1	143.50	1	145.50	149.00	0	3,405	0.00%
2022/10/14	2	148.00	3	144.33	147.50	-1	3,471	-0.03%
2022/10/13	2	139.75	22	140.95	137.50	-20	3,573	-0.56%
2022/10/12	0	0.00	5	140.70	145.50	-5	3,562	-0.14%
2022/10/11	0	0.00	12	148.83	146.00	-12	3,607	-0.33%
2022/10/07	2	160.00	1	161.50	157.00	1	3,625	0.03%
2022/10/06	14.1	161.65	5	161.90	161.00	9.1	3,655	0.25%
2022/10/05	2	159.25	1	160.00	158.50	1	3,665	0.03%
2022/10/04	33	159.42	2	158.00	158.50	31	3,686	0.84%
2022/10/03	1	155.00	1	152.00	153.00	0	3,673	0.00%
2022/09/29	1	146.00	2	149.50	147.00	-1	3,690	-0.03%
2022/09/28	2	151.50	32.5	145.94	146.00	-30.5	3,721	-0.82%
2022/09/27	0	0.00	1	151.56	155.00	-1	3,758	-0.03%
2022/09/26	0	0.00	24	154.08	149.00	-24	3,792	-0.63%
2022/09/23	6	163.00	8	162.56	161.50	-2	3,850	-0.05%
2022/09/22	1	166.00	0	0.00	166.50	1	3,904	0.03%
2022/09/21	2	167.25	0	0.00	168.50	2	3,906	0.05%
2022/09/16	2.2	173.34	0	0.00	170.50	2.2	3,991	0.06%
2022/09/15	0	0.00	3	177.50	175.50	-3	4,028	-0.07%
2022/09/14	1	174.50	1	173.00	174.50	0	4,052	0.00%
2022/09/13	3	176.17	3	178.17	176.50	0	4,056	0.00%
2022/09/12	3	175.50	2	176.25	175.00	1	4,086	0.02%
2022/09/08	3.1	171.67	2	172.75	172.50	1.1	4,101	0.03%
2022/09/07	4	173.62	3	172.17	171.00	1	4,104	0.02%
2022/09/06	2.3	184.69	5	186.50	178.50	-2.7	4,071	-0.07%
2022/09/05	2.1	195.30	1	194.00	190.00	1.1	4,054	0.03%
2022/09/02	2	204.00	9	205.22	201.00	-7	4,027	-0.17%
2022/09/01	18	209.33	8	212.06	205.50	10	3,975	0.25%
2022/08/31	2	195.75	1	199.50	204.00	1	3,791	0.03%
2022/08/30	1	196.50	0	0.00	196.50	1	3,878	0.03%
2022/08/26	12	208.83	8	211.00	205.00	4	3,956	0.10%
2022/08/25	7	208.43	5	208.40	208.00	2	4,060	0.05%
2022/08/24	5	198.50	0	0.00	198.50	5	4,090	0.12%
2022/08/23	0	0.00	1	198.00	200.50	-1	4,129	-0.02%
2022/08/22	0	0.00	2	201.00	200.00	-2	4,201	-0.05%
2022/08/19	2	209.00	6	210.83	206.00	-4	4,237	-0.09%
2022/08/18	4	210.50	3	207.33	209.00	1	4,252	0.02%
2022/08/17	1	206.50	1	204.00	206.50	0	4,228	0.00%
2022/08/16	8	207.62	10	207.65	205.00	-2	4,264	-0.05%
2022/08/15	8	206.75	11	207.64	210.00	-3	4,273	-0.07%
2022/08/12	12	196.54	3	197.50	200.00	9	4,316	0.21%
2022/08/11	7	188.21	6	189.67	190.00	1	4,317	0.02%
2022/08/10	1	187.50	2	184.50	183.00	-1	4,331	-0.02%
2022/08/09	2	187.50	2	188.75	190.50	0	4,396	0.00%
2022/08/08	1	189.00	0	0.00	189.50	1	4,566	0.02%
2022/08/05	3	193.50	2	194.50	193.00	1	4,787	0.02%
2022/08/04	8	186.81	8.1	188.85	191.50	-0.1	4,911	0.00%
2022/08/03	5	190.80	8	191.38	189.00	-3	4,892	-0.06%
2022/08/02	3	190.67	3	192.67	190.50	0	4,873	0.00%
2022/08/01	3	206.33	2	205.75	204.00	1	4,837	0.02%
2022/07/29	4	201.88	2	202.00	201.00	2	4,791	0.04%
2022/07/28	12	199.38	3	204.33	198.00	9	4,824	0.19%
2022/07/27	3.1	198.20	3	199.83	202.00	0.1	4,829	0.00%
2022/07/26	0.1	202.92	0	0.00	199.50	0.1	4,878	0.00%
2022/07/25	2.1	208.29	3	209.33	210.50	-1	4,856	-0.02%
2022/07/22	5.2	219.54	4	221.13	213.00	1.2	4,860	0.02%
2022/07/21	2.2	216.45	4	218.88	219.00	-1.8	4,805	-0.04%
2022/07/20	10	216.00	5	215.20	212.50	5	4,748	0.11%
2022/07/19	3	203.50	3	204.00	203.00	0	4,654	0.00%
2022/07/18	4.1	208.13	4	210.88	207.50	0.1	4,662	0.00%
2022/07/15	4	203.00	4	202.88	206.00	0	4,587	0.00%
2022/07/14	4	197.13	4	197.38	201.50	0	4,559	0.00%
2022/07/13	2.1	195.52	3	195.33	194.50	-1	4,542	-0.02%
2022/07/12	4	190.75	4	188.75	191.00	0	4,551	0.00%
2022/07/11	3	200.17	3	200.50	200.50	0	4,544	0.00%
2022/07/08	10	202.00	34	199.97	202.50	-24	4,523	-0.53%
2022/07/07	41	195.35	11	197.95	199.00	30	4,484	0.67%
2022/07/06	8	195.81	5	196.60	190.50	3	4,453	0.07%
2022/07/05	1	196.50	3	200.67	198.00	-2	4,428	-0.05%
2022/07/04	4	198.75	4	200.00	198.00	0	4,358	0.00%
2022/07/01	3	205.83	7	200.64	192.50	-4	4,302	-0.09%
2022/06/30	3	213.00	35	209.34	209.00	-32	4,206	-0.76%
2022/06/29	1	225.00	2	224.50	227.00	-1	4,161	-0.02%
2022/06/28	1	222.00	1	226.00	227.00	0	4,153	0.00%
2022/06/27	4.1	232.91	55	227.55	232.50	-50.9	4,141	-1.23%
2022/06/24	4	222.50	4	224.75	221.00	0	4,098	0.00%
2022/06/23	56	223.38	6	219.50	219.50	50	4,074	1.23%
2022/06/22	0	219.00	0.2	220.00	216.50	-0.1	4,037	0.00%
2022/06/21	1	230.00	2	235.00	233.00	-1	3,991	-0.03%
2022/06/20	2	247.75	2	236.25	235.00	0	4,000	0.00%
2022/06/17	2	257.50	16	257.19	255.50	-14	3,966	-0.35%
2022/06/16	1.1	270.41	71	271.50	257.00	-69.9	3,957	-1.77%
2022/06/15	5	272.80	8	271.63	269.50	-3	3,963	-0.08%
2022/06/14	10	271.35	4	269.88	271.50	6	3,996	0.15%
2022/06/13	5	274.20	3	279.33	274.00	2	4,007	0.05%
2022/06/10	0.1	298.25	0	0.00	296.50	0.1	4,041	0.00%
2022/06/09	5.1	304.87	3	303.00	302.00	2.1	4,034	0.05%
2022/06/08	1	306.00	2	309.50	307.00	-1	4,028	-0.02%
2022/06/07	0.1	299.50	11	301.50	302.00	-10.9	3,963	-0.28%
2022/06/06	4	301.13	5	297.60	297.50	-1	3,947	-0.03%
2022/06/02	7.1	309.25	2	311.75	303.50	5.1	3,947	0.13%
2022/06/01	1	304.50	93	308.10	321.50	-92	3,855	-2.39%
2022/05/31	14	291.86	2	290.50	292.50	12	3,784	0.32%
2022/05/30	1	291.00	3.1	289.68	291.50	-2.1	3,790	-0.06%
2022/05/27	20	279.50	1	276.00	278.50	19	3,785	0.50%
2022/05/26	2	274.75	2	274.50	270.00	0	3,826	0.00%
2022/05/25	3	267.67	6	264.83	273.00	-3	3,845	-0.08%
2022/05/24	5	271.50	4	266.25	264.50	1	3,919	0.03%
2022/05/23	5	279.70	9	279.06	277.50	-4	3,885	-0.10%
2022/05/20	5	278.30	4	277.13	278.50	1	3,894	0.03%
2022/05/19	8.1	271.93	9	273.89	276.00	-0.9	3,797	-0.02%
2022/05/18	5	272.40	7	274.00	270.00	-2	3,717	-0.05%
2022/05/17	3	272.00	4	271.75	274.50	-1	3,696	-0.03%
2022/05/16	6	276.92	4	277.75	265.50	2	3,666	0.05%
2022/05/13	6	282.08	7	282.14	284.00	-1	3,560	-0.03%
2022/05/12	47	268.81	2	277.75	283.00	45	3,363	1.34%
2022/05/11	3	254.00	4	256.25	257.50	-1	3,242	-0.03%
2022/05/10	22	243.39	4	243.88	250.00	18	3,270	0.55%
2022/05/06	1	247.49	0	0.00	244.00	1	3,311	0.03%
2022/05/05	1	261.50	1	269.00	261.00	0	3,316	0.00%
2022/05/04	1	259.00	1	256.00	256.00	0	3,295	0.00%
2022/05/03	0	0.00	1	266.00	264.50	-1	3,295	-0.03%
2022/04/29	0	0.00	1	253.00	251.00	-1	3,295	-0.03%
2022/04/28	1	239.50	3	246.00	247.00	-2	3,425	-0.06%
2022/04/27	3.1	243.48	0	0.00	242.00	3.1	3,497	0.09%
2022/04/26	0	0.00	1	250.00	247.50	-1	3,488	-0.03%
2022/04/25	1.1	251.60	1	254.50	251.50	0.1	3,576	0.00%
2022/04/22	1	266.00	0	0.00	268.00	1	3,585	0.03%
2022/04/21	1	277.50	1	277.50	279.00	0	3,597	0.00%
2022/04/20	0	0.00	1	276.00	277.50	-1	3,613	-0.03%
2022/04/19	2	274.00	1	271.50	270.50	1	3,630	0.03%
2022/04/14	0	0.00	3	288.67	281.50	-3	3,629	-0.08%
2022/04/12	2	290.00	0	0.00	285.00	2	3,685	0.05%
2022/04/11	1.1	295.74	1	305.00	285.50	0.1	3,670	0.00%
2022/04/08	1	305.00	1	310.00	307.50	0	3,647	0.00%
2022/04/06	1	317.50	1.2	318.50	319.00	-0.2	3,636	-0.01%
2022/04/01	2	314.75	1	316.50	321.00	1	3,713	0.03%
2022/03/30	2	330.50	0	0.00	322.50	2	3,728	0.05%
2022/03/29	3	320.17	3	319.50	319.50	0	3,778	0.00%
2022/03/28	0	321.00	0	0.00	319.50	0	3,812	0.00%
2022/03/25	1	338.50	2	331.50	330.00	-1	3,875	-0.03%
2022/03/24	0	0.00	2	335.00	335.00	-2	3,889	-0.05%
2022/03/23	1	350.00	0	0.00	335.00	1	3,921	0.03%
2022/03/21	1	333.00	0	0.00	334.00	1	3,934	0.03%
2022/03/18	3	327.67	3	326.67	331.50	0	3,965	0.00%
2022/03/17	4	330.00	3	336.50	335.00	1	3,950	0.03%
2022/03/16	1	313.50	4.1	314.34	315.00	-3.1	3,908	-0.08%
2022/03/15	2.2	311.37	2	307.50	304.00	0.2	3,868	0.00%
2022/03/11	2	338.50	1	340.00	337.00	1	3,851	0.03%
2022/03/10	3	347.00	1	344.00	348.00	2	3,898	0.05%
2022/03/07	1.1	355.58	0	0.00	345.50	1.1	3,956	0.03%
2022/03/04	0	0.00	1	367.00	372.50	-1	3,946	-0.03%
2022/03/03	5	379.40	3	377.50	374.50	2	4,001	0.05%
2022/03/02	2	378.25	4	375.63	377.00	-2	4,005	-0.05%
2022/03/01	2.2	386.05	1	391.99	392.00	1.2	4,088	0.03%
2022/02/25	21	362.50	1.2	358.67	362.00	19.8	4,024	0.49%
2022/02/24	2.1	359.04	2.1	361.07	343.50	0	4,005	0.00%
2022/02/22	2	377.51	0	0.00	376.00	2	3,991	0.05%
2022/02/21	0	0.00	1	397.00	397.00	-1	3,977	-0.03%
2022/02/17	4	392.88	3	389.17	390.00	1	4,078	0.02%
2022/02/16	1	406.96	0.4	404.75	401.50	0.6	4,137	0.01%
2022/02/15	0.3	395.50	1	397.99	395.00	-0.7	4,200	-0.02%
2022/02/14	2	377.99	2.1	380.12	377.50	-0.1	4,226	0.00%
2022/02/11	3	391.50	2.3	392.46	391.00	0.7	4,311	0.02%
2022/02/10	2	409.72	2	396.50	396.50	0	4,501	0.00%
2022/02/08	0.2	402.00	0	0.00	400.50	0.2	4,537	0.00%
2022/01/26	3	400.17	2	396.00	395.00	1	4,811	0.02%
2022/01/24	1	407.49	2	406.00	410.00	-1	5,086	-0.02%
2022/01/21	4	415.51	5	414.10	405.00	-1	5,152	-0.02%
2022/01/20	1	448.00	1	447.00	445.00	0	5,258	0.00%
2022/01/19	1	428.51	1.5	427.67	428.00	-0.5	5,345	-0.01%
2022/01/18	5.5	446.36	6	434.33	435.50	-0.5	5,508	-0.01%
2022/01/17	1	411.50	1	414.50	414.50	0	5,637	0.00%
2022/01/13	8	423.38	4	428.00	422.00	4	6,140	0.07%
2022/01/12	4	424.00	4	434.75	433.00	0	6,196	0.00%
2022/01/11	0	436.00	0	0.00	430.00	0	6,247	0.00%
2022/01/10	0.4	445.50	0	0.00	445.00	0.4	6,396	0.01%
2022/01/06	0	455.50	0	0.00	455.00	0	6,392	0.00%
2022/01/04	0	0.00	1	481.00	481.50	-1	6,387	-0.02%
2022/01/03	1	503.00	1	483.00	483.00	0	6,446	0.00%
2021/12/30	1	498.00	2	497.50	499.00	-1	6,486	-0.02%
2021/12/29	3	502.00	0	0.00	501.00	3	6,522	0.05%
2021/12/28	3	516.33	6	506.67	502.00	-3	6,586	-0.05%
2021/12/27	8	497.44	2	498.50	500.00	6	6,527	0.09%
2021/12/24	3	503.67	2	494.50	496.00	1	6,566	0.02%
2021/12/23	1	497.00	1	499.00	499.00	0	6,585	0.00%
2021/12/22	3.3	497.58	2	486.50	487.00	1.3	6,636	0.02%
2021/12/21	1	479.00	1.1	495.46	490.50	-0.1	6,667	0.00%
2021/12/20	0	475.00	0	0.00	471.00	0	6,630	0.00%
2021/12/15	4	492.50	4	492.88	493.00	0	6,624	0.00%
2021/12/14	1	485.00	2.1	488.48	481.00	-1.1	6,610	-0.02%
2021/12/13	16	515.50	0	0.00	503.00	16	6,625	0.24%
2021/12/10	1	509.88	2	510.00	513.00	-1	6,655	-0.01%
2021/12/09	2	514.00	1	510.00	510.00	1	6,733	0.01%
2021/12/08	18.1	520.64	5	521.20	514.00	13.1	6,765	0.19%
2021/12/07	7.1	517.37	4	519.00	513.00	3.1	6,754	0.05%
2021/12/06	6	533.33	2	534.50	530.00	4	6,728	0.06%
2021/12/03	16.2	533.77	15	535.20	546.00	1.2	6,669	0.02%
2021/12/02	30	517.26	0	0.00	511.00	30	6,555	0.46%
2021/12/01	2	509.50	1	517.06	520.00	1	6,539	0.01%
2021/11/30	3	511.00	8	515.88	507.00	-5	6,554	-0.08%
2021/11/29	4	494.53	3	505.67	511.00	1	6,550	0.02%
2021/11/26	1.2	499.47	0	0.00	492.00	1.2	6,532	0.02%
2021/11/25	7.1	495.27	4.1	492.24	500.00	3	6,510	0.05%
2021/11/24	2	512.00	0	0.00	512.00	2	6,396	0.03%
2021/11/23	11.1	516.97	9	523.00	515.00	2.1	6,404	0.03%
2021/11/22	2.1	519.76	4	515.50	512.00	-1.9	6,408	-0.03%
2021/11/19	1	523.00	1	520.00	520.00	0	6,369	0.00%
2021/11/18	3	546.00	0	0.00	537.00	3	6,323	0.05%
2021/11/17	2.2	538.00	3	530.33	532.00	-0.8	6,279	-0.01%
2021/11/16	5	550.80	1	541.00	539.00	4	6,234	0.06%
2021/11/15	7	561.00	7	562.71	553.00	0	6,192	0.00%
2021/11/12	10	554.00	10	557.60	550.00	0	6,132	0.00%
2021/11/11	7	544.29	7	547.29	538.00	0	6,053	0.00%
2021/11/10	4.1	540.60	4	533.00	535.00	0.1	5,973	0.00%
2021/11/09	6	545.17	6	544.02	547.00	0	5,878	0.00%
2021/11/08	5	518.20	4	518.00	513.00	1	5,742	0.02%
2021/11/05	2	524.80	2	511.50	510.00	0	5,728	0.00%
2021/11/04	0.1	544.04	1	541.02	516.00	-0.9	5,737	-0.02%
2021/11/03	7.1	530.67	3	541.67	540.00	4.1	5,727	0.07%
2021/11/02	6.1	602.00	9	605.33	575.00	-2.9	5,537	-0.05%
2021/11/01	7	580.57	4	574.75	591.00	3	5,400	0.06%
2021/10/29	8	538.50	10	541.00	538.00	-2	5,328	-0.04%
2021/10/28	13	543.85	5	546.80	544.00	8	5,205	0.15%
2021/10/27	8	513.50	10	519.60	532.00	-2	4,986	-0.04%
2021/10/26	9	500.22	6	498.33	484.50	3	4,843	0.06%
2021/10/25	5	501.90	6	505.00	504.00	-1	4,700	-0.02%
2021/10/22	16.1	463.33	19	463.34	485.00	-3	4,543	-0.06%
2021/10/21	6	443.42	16.1	442.77	445.50	-10.1	4,271	-0.24%
2021/10/20	6	397.25	9	397.67	405.00	-3	4,118	-0.07%
2021/10/19	12	387.84	9	390.39	391.50	3	4,153	0.07%
2021/10/18	10	383.80	7	391.36	377.50	3	4,151	0.07%
2021/10/06	2	759.00	3	743.03	750.00	-1	4,104	-0.02%
2021/10/05	1	709.00	2	733.00	736.00	-1	4,111	-0.02%
2021/10/04	2	723.00	1	707.00	707.00	1	4,085	0.02%
2021/10/01	3	742.67	4	736.75	745.00	-1	4,049	-0.02%
2021/09/30	2	753.00	2	748.50	766.00	0	4,011	0.00%
2021/09/29	3	769.33	1	787.00	733.00	2	3,958	0.05%
2021/09/28	2	798.50	1	802.00	804.00	1	3,923	0.03%
2021/09/27	0	0.00	4	778.50	791.00	-4	3,890	-0.10%
2021/09/24	1	776.00	1	768.00	754.00	0	3,817	0.00%
2021/09/23	2	763.50	2	774.00	761.00	0	3,792	0.00%
2021/09/22	1	742.00	1	737.00	737.00	0	3,759	0.00%
2021/09/17	2	749.50	2	751.50	758.00	0	3,732	0.00%
2021/09/16	1	700.00	2	718.00	718.00	-1	3,622	-0.03%
2021/09/15	6	673.68	0	0.00	692.00	6	3,558	0.17%
2021/09/14	0	0.00	1	679.00	679.00	-1	3,558	-0.03%
2021/09/09	3	677.00	3	672.33	680.00	0	3,528	0.00%
2021/09/08	2	687.50	3	670.33	671.00	-1	3,512	-0.03%
2021/09/07	5	670.20	5	668.40	663.00	0	3,469	0.00%
2021/09/06	6	678.67	6	675.33	687.00	0	3,473	0.00%
2021/09/03	0	0.00	2	649.50	676.00	-2	3,424	-0.06%
2021/09/02	2	625.00	1	620.00	615.00	1	3,410	0.03%
2021/09/01	2	632.00	3	626.67	632.00	-1	3,427	-0.03%
2021/08/31	3	612.00	2	615.00	612.00	1	3,422	0.03%
2021/08/30	3	609.00	2	607.00	604.00	1	3,431	0.03%
2021/08/27	2	610.00	2	615.50	610.00	0	3,449	0.00%
2021/08/26	9	627.78	5	629.99	620.00	4	3,461	0.12%
2021/08/25	3	624.67	2	613.50	624.00	1	3,425	0.03%
2021/08/24	3	610.33	3	609.00	606.00	0	3,396	0.00%
2021/08/23	1	617.00	1	620.00	617.00	0	3,386	0.00%
2021/08/20	1.1	585.62	3.1	592.29	586.00	-2.1	3,370	-0.06%
2021/08/19	2	581.00	2	616.00	581.00	0	3,359	0.00%
2021/08/18	0	0.00	1	630.00	632.00	-1	3,387	-0.03%
2021/08/17	26	599.30	0	0.00	585.00	26	3,426	0.76%
2021/08/16	1	622.00	0	0.00	608.00	1	3,472	0.03%
2021/08/12	1	671.00	1	673.00	664.00	0	3,550	0.00%
2021/08/11	3	668.00	1	662.00	653.00	2	3,633	0.06%
2021/08/10	2	725.50	0	0.00	700.00	2	3,653	0.05%
2021/08/09	4	741.00	3	731.67	719.00	1	3,692	0.03%
2021/08/06	2	742.50	3	747.33	740.00	-1	3,707	-0.03%
2021/08/05	2	742.00	1	747.00	756.00	1	3,775	0.03%
2021/08/04	5	762.60	2	760.00	743.00	3	3,898	0.08%
2021/08/03	4	789.75	4.1	784.92	794.00	-0.1	3,848	0.00%
2021/08/02	7	766.71	5	775.80	778.00	2	3,836	0.05%
2021/07/30	4	743.75	5	744.60	730.00	-1	3,795	-0.03%
2021/07/28	3	652.33	3.1	659.42	650.00	-0.1	3,760	0.00%
2021/07/27	2	724.50	3	740.00	709.00	-1	3,771	-0.03%
2021/07/23	1.7	713.98	1	715.00	713.00	0.7	3,842	0.02%
2021/07/21	3	718.67	3	722.33	716.00	0	3,835	0.00%
2021/07/20	0.1	721.03	0	0.00	708.00	0.1	3,804	0.00%
2021/07/19	4	774.50	4	779.75	773.00	0	3,759	0.00%
2021/07/16	2	786.50	2	755.02	754.00	0	3,760	0.00%
2021/07/15	5.1	764.41	7	760.29	768.00	-1.9	3,722	-0.05%
2021/07/14	3	730.00	13	714.62	740.00	-10	3,656	-0.27%
2021/07/13	10	719.00	0	0.00	739.00	10	3,640	0.27%
2021/07/12	2	616.50	3.1	659.34	672.00	-1.1	3,544	-0.03%
2021/07/09	4.2	616.86	3.1	610.77	611.00	1.1	3,524	0.03%
2021/07/07	1	630.00	2	631.00	631.00	-1	3,607	-0.03%
2021/07/06	2	639.00	2	646.50	640.00	0	3,691	0.00%
2021/07/02	2	632.00	2	615.50	632.00	0	3,784	0.00%
2021/07/01	2	616.00	2	625.00	616.00	0	3,814	0.00%
2021/06/30	1	634.00	1	629.00	634.00	0	3,902	0.00%
2021/06/29	2	632.50	2	634.50	624.00	0	3,955	0.00%
2021/06/28	1	639.00	1	610.00	639.00	0	4,023	0.00%
2021/06/25	1	619.00	1	633.00	620.00	0	4,110	0.00%
2021/06/24	2	638.00	2	632.50	632.00	0	4,301	0.00%
2021/06/23	1	639.00	1	634.00	639.00	0	4,489	0.00%
2021/06/22	1	621.00	1	653.00	621.00	0	4,534	0.00%
2021/06/21	2	661.00	2	657.50	651.00	0	4,574	0.00%
2021/06/18	1	685.00	1	692.00	671.00	0	4,639	0.00%
2021/06/17	2	673.50	2	672.50	675.00	0	4,711	0.00%
2021/06/16	2	676.50	1	680.00	668.00	1	4,814	0.02%
2021/06/15	0.2	678.33	0	0.00	694.00	0.2	4,953	0.00%
2021/06/11	3	661.66	3	661.00	658.00	0	5,107	0.00%
2021/06/10	1	659.00	1	675.00	663.00	0	5,129	0.00%
2021/06/09	2	650.00	2	672.00	650.00	0	5,196	0.00%
2021/06/08	4	685.00	3	676.67	670.00	1	5,289	0.02%
2021/06/07	3	692.67	4	685.25	695.00	-1	5,344	-0.02%
2021/06/04	0	0.00	0.3	690.00	691.00	-0.3	5,394	-0.01%
2021/06/03	3	712.00	4	708.25	720.00	-1	5,445	-0.02%
2021/06/02	1	693.00	1	711.00	693.00	0	5,515	0.00%
2021/06/01	2	720.50	2	727.50	713.00	0	5,559	0.00%
2021/05/31	6	720.17	5	719.60	716.00	1	5,591	0.02%
2021/05/28	2	706.50	2	704.00	695.00	0	5,615	0.00%
2021/05/27	2	692.00	2	694.00	698.00	0	5,669	0.00%
2021/05/26	3	700.67	3	700.33	696.00	0	5,707	0.00%
2021/05/25	4	670.75	3	676.36	690.00	1	5,688	0.02%
2021/05/24	3	605.67	3	619.33	634.00	0	5,642	0.00%
2021/05/21	8	609.63	8	606.13	603.00	0	5,628	0.00%
2021/05/20	4	580.00	4	573.25	588.00	0	5,626	0.00%
2021/05/19	3	575.33	3	567.33	575.00	0	5,660	0.00%
2021/05/18	3	544.00	4	548.50	569.00	-1	5,717	-0.02%
2021/05/17	4	534.75	3	542.00	518.00	1	5,778	0.02%
2021/05/14	3	595.33	4	604.25	573.00	-1	5,769	-0.02%
2021/05/13	8	616.50	8	619.50	592.00	0	5,787	0.00%
2021/05/12	12.1	627.44	13	618.77	626.00	-0.9	5,816	-0.02%
2021/05/11	2.1	614.83	1	630.00	600.00	1.1	5,804	0.02%
2021/05/10	6	662.67	7	654.57	664.00	-1	5,907	-0.02%
2021/05/07	3.1	633.81	2	655.00	656.00	1.1	6,009	0.02%
2021/05/06	1	609.00	2	612.50	609.00	-1	6,149	-0.02%
2021/05/05	3	625.97	2	635.00	614.00	1	6,228	0.02%
2021/05/04	6	657.67	10	652.00	639.00	-4	6,308	-0.06%
2021/05/03	3	722.33	1	739.00	699.00	2	6,363	0.03%
2021/04/29	10	794.51	10	785.50	776.00	0	6,483	0.00%
2021/04/28	4	751.00	6	754.50	752.00	-2	6,534	-0.03%
2021/04/27	5	747.00	5	742.80	743.00	0	6,618	0.00%
2021/04/26	12	751.58	4	747.25	735.00	8	6,656	0.12%
2021/04/23	1	735.00	1	735.00	747.00	0	6,723	0.00%
2021/04/22	4	735.75	3	744.67	726.00	1	6,844	0.01%
2021/04/21	3	722.67	3	718.33	725.00	0	6,931	0.00%
2021/04/20	4.2	718.14	3	717.67	715.00	1.2	6,989	0.02%
2021/04/19	1	721.00	2	719.00	721.00	-1	7,033	-0.01%
2021/04/16	1	731.00	0	0.00	731.00	1	7,048	0.01%
2021/04/15	2	764.50	2	756.50	750.00	0	7,108	0.00%
2021/04/14	0	0.00	4	745.25	756.00	-4	7,234	-0.06%
2021/04/12	0	0.00	1	742.00	750.00	-1	7,378	-0.01%
2021/04/09	3	820.33	0	0.00	792.00	3	7,328	0.04%
2021/04/08	4	878.50	3.1	876.74	880.00	0.9	7,242	0.01%
2021/04/07	4	879.00	4	878.50	872.00	0	7,215	0.00%
2021/04/06	4	910.75	6	892.50	886.00	-2	7,193	-0.03%
2021/04/01	4	885.50	1	879.00	879.00	3	7,169	0.04%
2021/03/31	5	880.40	2	880.00	870.00	3	7,138	0.04%
2021/03/30	8	909.50	8.4	908.80	905.00	-0.4	7,063	0.00%
2021/03/29	5	862.80	8	874.13	889.00	-3	6,964	-0.04%
2021/03/26	5	837.00	3.1	871.35	872.00	1.9	6,769	0.03%
2021/03/25	0	0.00	1	780.00	793.00	-1	6,581	-0.02%
2021/03/24	1	777.00	1	777.00	777.00	0	6,527	0.00%
2021/03/23	4	775.75	4	766.50	774.00	0	6,484	0.00%
2021/03/22	5	773.61	4	776.25	766.00	1	6,448	0.02%
2021/03/19	7	793.58	8	794.50	780.00	-1	6,378	-0.02%
2021/03/18	11	853.64	7	828.71	818.00	4	6,278	0.06%
2021/03/17	6	826.17	11.1	824.38	847.00	-5.1	6,144	-0.08%
2021/03/16	6	776.00	5	779.40	770.00	1	5,955	0.02%
2021/03/15	15	794.13	15	783.13	778.00	0	5,936	0.00%
2021/03/12	7	776.14	7	780.43	781.00	0	5,865	0.00%
2021/03/11	1	680.00	1	742.00	743.00	0	5,754	0.00%
2021/03/10	2	686.00	2	681.00	676.00	0	5,705	0.00%
2021/03/09	7	661.86	7	661.29	673.00	0	5,667	0.00%
2021/03/08	2	675.00	3	666.00	654.00	-1	5,646	-0.02%
2021/03/05	1	638.00	2	629.00	653.00	-1	5,621	-0.02%
2021/03/04	7	637.00	5	636.60	636.00	2	5,672	0.04%
2021/03/03	12	640.00	12	642.58	648.00	0	5,672	0.00%
2021/03/02	2	687.00	4	684.00	646.00	-2	5,630	-0.04%
2021/02/26	5.1	675.10	1	674.00	662.00	4.1	5,618	0.07%
2021/02/25	6.1	723.46	6	723.83	704.00	0.1	5,615	0.00%
2021/02/24	1.1	740.86	0	0.00	707.00	1.1	5,727	0.02%
2021/02/23	3	754.28	4	742.75	742.00	-1	5,844	-0.02%
2021/02/22	9	771.67	7	768.57	760.00	2	5,942	0.03%
2021/02/19	9	753.67	8	760.00	750.00	1	5,908	0.02%
2021/02/18	12	772.25	12.1	772.86	770.00	-0.1	5,889	0.00%
2021/02/17	4	731.50	15	719.53	747.00	-11	5,819	-0.19%
2021/02/05	6	701.17	5	687.20	686.00	1	5,745	0.02%
2021/02/04	8	691.25	8	693.13	694.00	0	5,759	0.00%
2021/02/03	3	676.33	14	704.57	694.00	-11	5,733	-0.19%
2021/02/02	14	696.57	14	687.29	698.00	0	5,688	0.00%
2021/02/01	19.1	668.23	9	656.33	658.00	10.1	5,639	0.18%
2021/01/29	8	683.75	8	695.38	669.00	0	5,574	0.00%
2021/01/28	7	725.00	7	715.57	681.00	0	5,451	0.00%
2021/01/27	3	692.33	4.3	708.84	724.00	-1.3	5,249	-0.02%
2021/01/26	7.2	704.97	4	693.75	659.00	3.2	5,115	0.06%
2021/01/25	5	725.34	6.1	737.09	703.00	-1	4,995	-0.02%
2021/01/22	9.2	720.52	11.1	718.64	750.00	-1.9	4,872	-0.04%
2021/01/21	14.1	638.88	16	655.00	682.00	-2	4,712	-0.04%
2021/01/20	3	594.04	3.1	609.29	620.00	-0.1	4,559	0.00%
2021/01/19	3	634.67	1	622.00	625.00	2	4,498	0.04%
2021/01/18	12.1	620.80	14	621.50	629.00	-1.9	4,433	-0.04%
2021/01/15	7.2	638.67	3.1	636.29	612.00	4.1	4,334	0.09%
2021/01/14	16.1	621.24	23.4	623.53	638.00	-7.3	4,174	-0.17%
2021/01/13	9	559.67	6.9	566.25	583.00	2.2	4,006	0.05%
2021/01/12	4	539.50	4	535.75	530.00	0	3,913	0.00%
2021/01/11	5	516.40	5	522.80	530.00	0	3,853	0.00%
2021/01/08	11	509.27	11	510.41	497.50	0	3,790	0.00%
2021/01/07	3	490.50	3	491.50	495.00	0	3,705	0.00%
2021/01/06	2	453.00	3	473.00	479.50	-1	3,575	-0.03%
2021/01/05	3	438.17	4	444.75	437.00	-1	3,391	-0.03%
2021/01/04	1	447.00	1	432.00	432.00	0	3,375	0.00%
2020/12/28	5	427.30	8	429.12	427.50	-3	3,397	-0.09%
2020/12/24	0	392.00	1	387.50	393.00	-1	3,351	-0.03%
2020/12/22	0	0.00	0	390.00	379.50	0	3,453	0.00%
2020/12/17	1	399.50	35	405.14	397.50	-34	3,627	-0.94%
2020/12/16	1	417.00	91	404.80	407.50	-90	3,731	-2.41%
2020/12/11	2	414.99	0	0.00	409.00	2	3,941	0.05%
2020/12/10	6	420.00	0	0.00	420.00	6	3,969	0.15%
2020/12/09	16	429.72	19	433.16	425.00	-3	4,058	-0.07%
2020/12/08	1	411.00	0	0.00	430.00	1	4,043	0.02%
2020/12/07	1	411.00	1	415.50	413.50	0	4,044	0.00%
2020/12/02	7	428.64	1	429.00	429.00	6	4,060	0.15%
2020/12/01	21	451.88	14	448.11	426.00	7	4,052	0.17%
2020/11/30	13.2	444.57	22	452.41	456.00	-8.8	4,005	-0.22%
2020/11/27	2	424.00	1	436.00	436.00	1	3,909	0.03%
2020/11/26	1	422.00	1	415.00	423.50	0	3,889	0.00%
2020/11/25	2	420.50	1	407.00	412.00	1	3,879	0.03%
2020/11/24	1	431.00	1	427.50	423.00	0	3,898	0.00%
2020/11/23	16	440.44	14	441.00	430.50	2	3,863	0.05%
2020/11/20	10	416.10	12	414.80	430.00	-2	3,732	-0.05%
2020/11/19	11	380.23	2	388.75	392.50	9	3,611	0.25%
2020/11/18	4	360.63	14	372.04	370.50	-10	3,550	-0.28%
2020/11/17	7	369.36	1	365.50	358.00	6	3,563	0.17%
2020/11/16	8	359.00	10	369.11	371.50	-2	3,583	-0.06%
2020/11/13	1	353.00	1	339.00	356.50	0	3,617	0.00%
2020/11/12	12	356.00	1	354.00	345.00	11	3,616	0.30%
2020/11/11	4	345.63	4	341.63	340.50	0	3,598	0.00%
2020/11/09	2	341.00	3	348.28	358.50	-1	3,548	-0.03%
2020/11/06	1	343.00	4	334.25	326.00	-3	3,483	-0.09%
2020/11/05	1	322.50	0	0.00	315.00	1	3,456	0.03%
2020/11/04	1	304.50	1	308.50	310.00	0	3,451	0.00%
2020/11/02	0	298.50	0	0.00	298.50	0	3,539	0.00%
2020/10/27	10.1	310.58	10	300.50	314.50	0.1	3,754	0.00%
2020/10/23	0	0.00	4	316.50	317.00	-4	3,915	-0.10%
2020/10/21	1	316.50	1	317.50	315.50	0	4,024	0.00%
2020/10/20	0	316.00	0	0.00	315.50	0	4,069	0.00%
2020/10/19	11	308.82	11	313.14	317.50	0	4,122	0.00%
2020/10/16	1	312.00	0	0.00	310.00	1	4,180	0.02%
2020/10/15	0	0.00	10	324.00	323.00	-10	4,264	-0.23%
2020/10/14	1	322.00	141	331.82	324.00	-140	4,365	-3.21%	大賣/鉅額交易
2020/10/12	9	334.94	7	341.43	331.00	2	4,528	0.04%
2020/10/08	7	343.29	8	343.75	337.50	-1	4,608	-0.02%
2020/10/07	12	336.00	68	339.31	341.00	-56	4,665	-1.20%
2020/10/06	4	341.88	4	334.50	332.00	0	4,726	0.00%
2020/10/05	8	330.63	8	331.63	335.00	0	4,736	0.00%
2020/09/30	9	321.85	2	324.00	329.00	7	4,711	0.15%
2020/09/28	3	335.67	3	330.50	327.00	0	4,649	0.00%
2020/09/25	5	342.70	4	336.13	333.50	1	4,594	0.02%
2020/09/24	1	342.00	1	347.00	342.00	0	4,515	0.00%
2020/09/23	15	360.83	13	366.54	360.00	2	4,459	0.04%
2020/09/22	17	368.21	4	363.50	357.00	13	4,378	0.30%
2020/09/21	7	385.43	11	388.18	385.00	-4	4,312	-0.09%
2020/09/18	1	364.00	9	364.68	375.00	-8	4,200	-0.19%
2020/09/17	9	358.11	12	359.17	354.50	-3	4,108	-0.07%
2020/09/16	6	352.58	6	358.42	354.00	0	4,166	0.00%
2020/09/15	13	348.62	1	342.50	342.50	12	4,139	0.29%
2020/09/14	18	338.61	23	337.75	352.00	-5	4,083	-0.12%
2020/09/11	3	319.33	4	322.75	326.00	-1	3,975	-0.03%
2020/09/10	9	318.72	1	316.50	315.00	8	3,934	0.20%
2020/09/09	7	310.14	7	315.29	325.00	0	3,892	0.00%
2020/09/08	42	328.05	7	318.93	317.00	35	3,867	0.91%
2020/09/07	6	314.50	0	0.00	312.00	6	3,822	0.16%
2020/09/04	3	313.83	7	324.00	323.50	-4	3,791	-0.11%
2020/09/03	9	317.94	4	317.38	316.00	5	3,744	0.13%
2020/09/02	5	327.00	0	0.00	314.00	5	3,715	0.13%
2020/09/01	1	315.50	2	323.00	320.00	-1	3,701	-0.03%
2020/08/31	2	320.00	2	321.50	316.00	0	3,770	0.00%
2020/08/28	7	308.74	10	303.45	324.50	-3	3,975	-0.08%
2020/08/27	2	317.50	1	313.00	308.00	1	4,101	0.02%
2020/08/26	1	321.00	2	321.00	321.50	-1	4,095	-0.02%
2020/08/25	5	327.40	19	323.26	329.50	-14	4,121	-0.34%
2020/08/24	11	339.86	5	339.90	336.00	6	4,121	0.15%
2020/08/21	6	305.42	8	321.63	326.00	-2	4,064	-0.05%
2020/08/20	4	317.38	3	320.17	296.50	1	4,046	0.02%
2020/08/19	4	326.00	4	325.38	327.50	0	3,998	0.00%
2020/08/18	3	336.98	23	340.15	332.00	-20	3,930	-0.51%
2020/08/17	12	383.92	1	368.50	368.50	11	3,923	0.28%
2020/08/14	3	381.00	11	395.23	396.00	-8	3,926	-0.20%
2020/08/13	7	391.86	0	0.00	390.00	7	3,901	0.18%
2020/08/12	12	396.33	6	387.08	385.50	6	3,925	0.15%
2020/08/11	73	398.79	1	418.00	392.00	72	3,918	1.84%
2020/08/10	10	454.50	21	453.76	436.50	-11	3,890	-0.28%
2020/08/07	3	451.50	145	457.99	442.50	-142	3,908	-3.63%	大賣/鉅額交易
2020/08/06	3	469.67	1	474.00	452.50	2	3,889	0.05%
2020/08/05	8	443.75	8	448.50	451.00	0	3,848	0.00%
2020/08/04	8	441.19	1	439.00	436.50	7	3,860	0.18%
2020/08/03	14	444.36	22	445.73	434.00	-8	3,870	-0.21%
2020/07/31	14	445.04	23	449.83	444.50	-9	3,846	-0.23%
2020/07/30	36	439.90	21	423.76	436.50	15	3,767	0.40%
2020/07/29	2	377.00	7	396.50	410.50	-5	3,650	-0.14%
2020/07/28	13	385.62	7	394.93	373.50	6	3,960	0.15%
2020/07/27	2	399.50	3	406.33	409.00	-1	4,160	-0.02%
2020/07/24	3	405.50	0	0.00	405.00	3	4,314	0.07%
2020/07/23	5	427.40	5	427.90	421.50	0	4,535	0.00%
2020/07/22	2	421.00	25	420.72	426.50	-23	4,728	-0.49%
2020/07/21	8	408.38	25	410.84	409.00	-17	4,850	-0.35%
2020/07/20	4	377.25	4	377.88	383.00	0	4,981	0.00%
2020/07/17	3	396.50	3	390.67	372.50	0	5,000	0.00%
2020/07/16	4	398.75	4	395.75	413.50	0	4,993	0.00%
2020/07/15	7	413.79	5	406.10	394.50	2	4,923	0.04%
2020/07/14	8	472.56	5	477.40	436.50	3	4,931	0.06%
2020/07/13	1	424.00	0	0.00	485.00	1	4,890	0.02%
2020/07/10	2	455.25	10	505.00	441.00	-8	4,899	-0.16%
2020/07/09	1	490.00	0	0.00	490.00	1	4,924	0.02%
2020/07/07	0	0.00	1	500.00	495.00	-1	5,062	-0.02%
2020/07/06	2	542.00	2	525.50	550.00	0	5,140	0.00%
2020/07/03	1	490.00	0	0.00	507.00	1	5,240	0.02%
2020/07/02	1	435.00	0	0.00	462.00	1	5,296	0.02%
2020/07/01	0	0.00	2	413.75	420.00	-2	5,353	-0.04%
2020/06/30	2	404.50	0	0.00	404.50	2	5,367	0.04%
2020/06/29	2	450.50	2	496.00	449.00	0	5,387	0.00%
2020/06/24	4	492.75	0	0.00	498.50	4	5,415	0.07%
2020/06/23	13	451.31	11	448.36	453.50	2	5,529	0.04%
2020/06/22	22	399.36	1	395.00	412.50	21	5,502	0.38%
2020/06/19	15	354.73	0	0.00	375.00	15	5,484	0.27%
2020/06/17	13	328.00	0	0.00	328.00	13	5,531	0.24%
2020/06/08	0	0.00	1	283.00	283.00	-1	6,057	-0.02%
2020/06/05	1	276.50	1	280.00	271.50	0	6,129	0.00%
2020/06/04	28	289.50	26	285.52	286.50	2	6,105	0.03%
2020/06/03	4	263.88	4	267.25	273.50	0	5,949	0.00%
2020/06/02	1	244.50	0	249.00	249.00	1	5,800	0.02%
2020/06/01	1	220.00	3	226.50	226.50	-2	5,834	-0.03%
2020/05/29	1	208.97	10	208.00	206.00	-9	5,830	-0.15%
2020/05/27	1	209.00	13	209.58	205.50	-12	5,907	-0.20%
2020/05/26	0	0.00	1	213.00	207.00	-1	5,975	-0.02%
2020/05/25	2	206.25	1	214.00	214.00	1	6,207	0.02%
2020/05/22	4	214.63	4	211.25	207.00	0	6,265	0.00%
2020/05/21	4	213.25	3	217.83	215.00	1	6,264	0.02%
2020/05/20	5	217.40	4	219.13	216.50	1	6,313	0.02%
2020/05/19	17	222.82	4	227.50	216.00	13	6,431	0.20%
2020/05/18	6	241.25	7	227.14	223.00	-1	6,386	-0.02%
2020/05/15	2	233.50	3	237.00	238.00	-1	6,413	-0.02%
2020/05/14	72	227.12	11	224.45	226.00	61	6,430	0.95%
2020/05/13	41	213.95	4	215.13	219.50	37	6,444	0.57%
2020/05/12	55	212.25	0	0.00	212.00	55	6,472	0.85%
2020/05/11	76	198.53	1	197.00	207.50	75	6,477	1.16%
2020/05/08	34	239.00	3	211.67	197.00	31	6,490	0.48%
2020/05/07	55	214.08	0	0.00	218.50	55	6,493	0.85%
2020/05/06	28	203.93	2	204.00	199.00	26	6,513	0.40%
2020/05/05	2	199.00	3	203.00	194.00	-1	6,543	-0.02%
2020/05/04	17	201.29	12	198.92	195.00	5	6,577	0.08%
2020/04/30	0	0.00	3	194.83	195.00	-3	6,222	-0.05%
2020/04/29	1	172.00	1	177.50	177.50	0	6,001	0.00%
2020/04/28	22	163.25	22	166.91	167.50	0	5,858	0.00%
2020/04/27	17	154.74	15	149.83	159.50	2	5,622	0.04%
2020/04/24	2	140.75	2	140.25	145.00	0	5,461	0.00%
2020/04/23	31	130.35	32	134.58	134.00	-1	5,351	-0.02%
2020/04/22	3	124.83	3	123.83	129.50	0	5,160	0.00%
2020/04/21	2	123.50	2	123.50	118.00	0	5,121	0.00%
2020/04/20	2	122.00	1	124.00	124.00	1	5,082	0.02%
2020/04/17	3	122.00	4	122.75	126.00	-1	5,033	-0.02%
2020/04/16	1	122.50	1	121.50	121.50	0	4,954	0.00%
2020/04/13	2	102.75	4	103.25	104.00	-2	4,782	-0.04%
2020/04/10	1	97.72	0	0.00	97.70	1	4,690	0.02%
2020/04/09	2	100.75	2	97.90	97.50	0	4,661	0.00%
2020/04/08	1	97.20	2	96.75	101.50	-1	4,632	-0.02%
2020/04/07	3	93.10	3	95.30	92.60	0	4,535	0.00%
2020/04/06	0	0.00	2	92.25	93.00	-2	4,479	-0.04%
2020/04/01	1	87.80	1	87.10	87.80	0	4,448	0.00%
2020/03/31	3	87.60	1	87.00	87.50	2	4,429	0.05%
2020/03/30	4	86.00	4	84.20	86.20	0	4,410	0.00%
2020/03/27	5	93.16	4	94.03	87.50	1	4,383	0.02%
2020/03/26	7	90.56	14	91.31	95.50	-7	4,267	-0.16%
2020/03/25	7	89.11	1	87.00	87.00	6	4,228	0.14%
2020/03/24	2	84.15	1	85.80	85.80	1	4,153	0.02%
2020/03/23	1	76.90	1	77.50	78.00	0	4,131	0.00%
2020/03/20	1	76.10	0	0.00	81.60	1	4,129	0.02%
2020/03/18	1	85.60	1	87.00	82.40	0	4,028	0.00%
2020/03/17	19	92.96	22	90.69	83.10	-3	3,969	-0.08%
2020/03/16	10	96.89	5	102.00	90.10	5	3,909	0.13%
2020/03/13	0	0.00	3	99.00	98.20	-3	3,824	-0.08%
2020/03/12	5	111.80	5	112.90	107.00	0	3,756	0.00%
2020/03/11	4	127.00	1	131.00	118.00	3	3,677	0.08%
2020/03/10	0	0.00	5	128.00	131.00	-5	3,706	-0.13%
2020/03/09	10	128.60	2	129.75	124.50	8	3,694	0.22%
2020/03/06	2	135.74	3	136.83	136.00	-1	3,655	-0.03%
2020/03/05	0	0.00	4	131.50	135.00	-4	3,624	-0.11%
2020/03/04	2	128.00	0	0.00	126.50	2	3,567	0.06%
2020/03/03	3	133.33	3	133.67	133.00	0	3,506	0.00%
2020/03/02	22	126.77	23	128.85	128.00	-1	3,423	-0.03%
2020/02/27	1	126.00	1	138.50	126.50	0	3,322	0.00%
2020/02/26	11	140.05	8	138.88	137.50	3	3,207	0.09%
2020/02/25	2	124.50	4	129.63	138.00	-2	2,929	-0.07%
2020/02/24	44	124.08	41	121.79	125.50	3	2,808	0.11%
2020/02/21	3	126.83	5	126.90	126.50	-2	2,754	-0.07%
2020/02/20	4	122.13	4	122.88	123.00	0	2,624	0.00%
2020/02/19	0	0.00	1	117.50	116.00	-1	2,460	-0.04%
2020/02/18	1	116.50	0	0.00	115.00	1	2,434	0.04%
2020/02/14	1	107.50	4	110.13	115.50	-3	2,307	-0.13%
2020/02/12	1	103.00	1	103.50	104.00	0	2,185	0.00%
2020/02/10	1	100.50	1	100.50	100.50	0	2,069	0.00%
2020/02/07	2	111.75	0	0.00	111.50	2	1,983	0.10%
2020/02/06	4	120.00	11	118.86	123.50	-7	1,907	-0.37%
2020/02/05	9	118.06	1	122.00	118.50	8	1,842	0.43%
2020/02/03	0	0.00	2	110.28	111.50	-2	1,721	-0.12%
2020/01/31	3	105.00	4	105.75	109.00	-1	1,672	-0.06%
2020/01/30	1	112.50	0	0.00	110.00	1	1,596	0.06%
2020/01/20	5	120.60	4	120.75	122.00	1	1,545	0.06%
2020/01/17	5	115.60	5	116.82	118.50	0	1,446	0.00%
2020/01/16	1	107.00	4	108.00	108.00	-3	1,328	-0.23%
2020/01/15	2	102.25	0	0.00	98.50	2	1,270	0.16%
2019/12/27	1	88.00	2	87.50	86.70	-1	837	-0.12%
2019/12/18	1	89.80	1	92.10	89.90	0	684	0.00%
2019/12/17	3	91.33	3	90.97	91.50	0	665	0.00%
2019/12/16	2	85.25	3	86.00	84.80	-1	633	-0.16%
2019/12/12	1	85.50	1	87.20	85.40	0	602	0.00%
2019/12/11	1	82.70	1	84.00	84.40	0	577	0.00%
2019/12/06	2	80.05	2	82.00	79.50	0	504	0.00%
2019/12/05	1	70.50	0	0.00	75.10	1	469	0.21%
2019/12/03	0	0.00	2	64.20	64.20	-2	263	-0.76%
2019/09/24	1	49.10	1	47.05	47.00	0	125	0.00%
2019/05/27	0	0.00	2	37.00	37.10	-2	175	-1.14%
2019/04/08	1	44.10	1	44.30	44.55	0	269	0.00%
2019/03/19	0	0.00	0.2	44.60	44.40	-0.2	270	-0.07%
2019/03/15	0	0.00	2	44.95	44.80	-2	266	-0.75%
2019/03/14	0	0.00	2	45.40	44.65	-2	266	-0.75%
2019/02/19	0	0.00	1	48.15	48.20	-1	285	-0.35%
2019/02/15	1	47.55	1	47.20	47.50	0	282	0.00%
2019/02/14	2	50.60	0	0.00	50.50	2	272	0.73%
2019/02/12	0	0.00	1	49.65	49.15	-1	252	-0.40%
2019/02/11	1	48.45	0	0.00	48.30	1	250	0.40%
2019/01/24	1	50.70	1	50.50	50.10	0	257	0.00%
2019/01/21	1	52.20	0	0.00	52.20	1	247	0.40%
2019/01/07	3	42.80	0	0.00	42.65	3	193	1.55%
2018/12/20	0	0.00	1	43.10	43.90	-1	246	-0.41%
2018/12/12	1	48.30	0	0.00	48.20	1	255	0.39%
2018/12/03	0	0.00	1	52.00	52.40	-1	277	-0.36%
2018/10/25	1	41.00	0	0.00	40.70	1	282	0.35%
2018/10/19	1	41.55	1	41.20	41.35	0	264	0.00%
2018/10/12	1	40.70	1	42.70	43.95	0	244	0.00%
2018/08/21	1	67.80	0	0.00	67.60	1	222	0.45%
2018/07/03	0	0.00	3	85.10	85.70	-3	512	-0.59%
2018/06/11	0	0.00	1	87.40	88.00	-1	1,135	-0.09%
2018/06/08	1	89.30	0	0.00	88.00	1	1,147	0.09%
2018/06/01	0	0.00	1	91.50	90.30	-1	1,401	-0.07%
2018/05/11	1	83.40	0	0.00	83.00	1	1,528	0.07%
2018/04/27	1	79.30	1	79.80	81.10	0	1,564	0.00%
2018/04/26	1	81.60	0	0.00	79.00	1	1,562	0.06%
2018/04/20	1	85.00	0	0.00	85.00	1	1,534	0.07%
2018/04/11	1	89.90	0	0.00	93.10	1	1,512	0.07%
2018/04/09	5	99.48	5	98.48	98.00	0	1,507	0.00%
2018/04/02	1	100.00	1	102.00	104.00	0	1,527	0.00%
2018/03/30	4	106.50	0	0.00	102.00	4	1,542	0.26%
2018/03/28	0	0.00	1	99.30	103.00	-1	1,571	-0.06%
2018/03/23	0	0.00	1	100.50	97.80	-1	1,592	-0.06%
2018/03/21	1	117.00	2	118.50	116.50	-1	1,499	-0.07%
2018/03/20	2	117.75	0	0.00	117.00	2	1,455	0.14%
2018/03/19	1	121.50	0	0.00	118.00	1	1,420	0.07%
2018/03/12	9	105.00	9	102.50	101.50	0	1,192	0.00%
2018/03/08	0	0.00	2	104.00	108.50	-2	1,083	-0.18%
2018/03/07	12	99.35	22	100.84	99.00	-10	1,046	-0.96%
2018/03/06	12	100.16	1	101.50	101.50	11	995	1.10%
2018/02/27	0	0.00	2	96.60	94.40	-2	913	-0.22%
2018/02/26	4	95.33	2	94.40	96.00	2	903	0.22%
2018/02/01	0	0.00	1	97.00	97.00	-1	796	-0.13%
2018/01/17	0	0.00	2	90.00	90.00	-2	732	-0.27%
2018/01/16	0	0.00	1	90.60	90.50	-1	733	-0.14%