愛普* (6531)-永豐金-台南券商分點個股進出

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
345.0
漲跌
▼14.0
漲幅
-3.90%
成交量
3,234張
產業
上市半導體類股
605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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/05/31	4.1	356.56	1	350.50	345.00	3.1	2,684	0.11%
2024/05/30	3	359.67	0	360.50	359.00	3	2,728	0.11%
2024/05/29	13.5	362.15	0	0.00	358.00	13.5	2,854	0.47%
2024/05/28	9.3	362.45	1.5	361.92	363.00	7.7	2,975	0.26%
2024/05/27	3	348.01	3	349.00	349.00	0	3,004	0.00%
2024/05/23	5.6	342.32	0	342.00	338.50	5.6	3,091	0.18%
2024/05/22	0	347.03	2	348.00	346.50	-2	3,160	-0.06%
2024/05/21	3	345.01	1	346.50	344.50	2	3,274	0.06%
2024/05/20	3	351.67	3	355.33	352.00	0	3,301	0.00%
2024/05/17	1	352.50	1	354.50	347.00	0	3,349	0.00%
2024/05/16	0	353.17	0.4	352.97	354.00	-0.4	3,400	-0.01%
2024/05/15	0	353.24	0	354.00	351.00	0	3,443	0.00%
2024/05/14	3.5	348.72	2	356.00	354.00	1.5	3,520	0.04%
2024/05/13	1	342.00	1	347.00	346.50	0	3,562	0.00%
2024/05/10	8.1	343.54	3	345.83	342.50	5.1	3,599	0.14%
2024/05/09	5.1	355.25	2	350.01	349.50	3.1	3,574	0.09%
2024/05/08	0	365.67	0	0.00	366.00	0	3,565	0.00%
2024/05/07	2	380.25	2	370.74	366.50	0	3,619	0.00%
2024/05/06	1.1	379.18	1	383.00	380.50	0.1	3,673	0.00%
2024/05/03	2	379.25	4	378.88	373.50	-2	3,668	-0.05%
2024/05/02	1	374.00	0	0.00	373.50	1	3,706	0.03%
2024/04/30	0	379.50	3	376.50	380.00	-3	3,802	-0.08%
2024/04/29	1	378.88	0	0.00	373.00	1	3,844	0.03%
2024/04/26	25	371.34	11	369.95	371.00	14	3,896	0.36%
2024/04/25	4.2	356.49	1.2	359.87	354.00	3	3,937	0.07%
2024/04/24	1	361.00	3	361.17	365.50	-2	4,013	-0.05%
2024/04/23	4	350.38	3	355.00	354.00	1	4,086	0.02%
2024/04/22	0	352.40	15	352.44	345.00	-15	4,172	-0.36%
2024/04/19	7.2	362.36	3	355.83	360.50	4.2	4,317	0.10%
2024/04/18	1	385.50	0	0.00	383.00	1	4,479	0.02%
2024/04/17	0	382.82	2	383.00	383.00	-2	4,559	-0.04%
2024/04/16	4.1	376.73	2	379.50	384.00	2.1	4,578	0.05%
2024/04/15	9.2	377.06	9	379.27	376.50	0.2	4,570	0.00%
2024/04/12	3	388.67	0	0.00	388.00	3	4,622	0.07%
2024/04/11	1.1	393.46	0	0.00	395.00	1.1	4,776	0.02%
2024/04/10	1	395.02	1	400.45	398.50	0	4,801	0.00%
2024/04/09	8	396.89	2	407.00	395.00	6	4,875	0.12%
2024/04/08	6	406.17	7.5	406.47	402.00	-1.5	4,896	-0.03%
2024/04/03	3	410.32	4	412.38	412.00	-1	4,898	-0.02%
2024/04/02	12	409.71	6	410.67	408.00	6	4,923	0.12%
2024/04/01	3	409.00	3	408.83	408.00	0	4,955	0.00%
2024/03/29	5.3	398.86	9	396.28	401.50	-3.7	4,973	-0.07%
2024/03/28	4.2	390.36	2	394.50	388.00	2.2	4,987	0.04%
2024/03/27	1	394.50	0	0.00	392.00	1	5,034	0.02%
2024/03/26	12	398.50	11	399.92	394.00	1	5,043	0.02%
2024/03/25	1	405.04	0	0.00	405.00	1	5,038	0.02%
2024/03/22	1	412.00	2	406.00	405.00	-1	5,059	-0.02%
2024/03/21	5	401.03	1	403.50	405.50	4	5,066	0.08%
2024/03/20	3.1	397.00	9	396.06	395.00	-5.9	5,142	-0.11%
2024/03/19	3	403.68	2	407.25	402.50	1	5,223	0.02%
2024/03/18	4.4	410.99	2	416.00	407.00	2.4	5,232	0.04%
2024/03/15	6	406.58	1	406.50	406.00	5	5,327	0.09%
2024/03/14	16.1	409.22	12	405.63	404.50	4.1	5,365	0.08%
2024/03/13	4	418.79	6	417.31	405.00	-2.1	5,337	-0.04%
2024/03/12	3.2	434.40	2.1	435.23	431.50	1.1	5,314	0.02%
2024/03/11	11.1	440.01	11	439.41	443.00	0.1	5,379	0.00%
2024/03/08	8.5	436.85	9.1	435.18	431.00	-0.6	5,373	-0.01%
2024/03/07	5.3	441.25	3	451.98	435.00	2.3	5,403	0.04%
2024/03/06	43.3	466.33	8.5	454.92	450.00	34.8	5,385	0.65%
2024/03/05	10.5	487.62	20.1	489.72	490.00	-9.6	5,289	-0.18%
2024/03/04	4.5	494.50	9.2	492.94	491.50	-4.7	5,354	-0.09%
2024/03/01	2.4	478.68	3.5	477.07	477.50	-1.1	5,262	-0.02%
2024/02/29	7.1	445.83	11	445.14	455.00	-3.9	5,158	-0.08%
2024/02/27	6.5	441.27	5	448.50	438.00	1.5	5,104	0.03%
2024/02/26	4.2	439.49	2	439.75	436.50	2.2	5,085	0.04%
2024/02/23	5.4	442.71	3.6	441.61	439.50	1.9	5,116	0.04%
2024/02/22	7.3	455.95	8	457.81	450.00	-0.7	5,122	-0.01%
2024/02/21	3.1	466.07	0	0.00	464.00	3.1	5,064	0.06%
2024/02/20	5.3	474.37	2	483.00	470.50	3.3	5,206	0.06%
2024/02/19	6.1	476.50	4	469.00	470.00	2.1	5,224	0.04%
2024/02/16	15	484.33	9	482.44	480.00	6	5,375	0.11%
2024/02/15	10.1	482.03	4	487.00	483.50	6.1	5,427	0.11%
2024/02/05	4.2	502.15	1.1	505.22	497.00	3.1	5,456	0.06%
2024/02/02	19	524.89	19.1	524.90	518.00	-0.1	5,458	0.00%
2024/02/01	7	515.57	13	516.00	517.00	-6	5,464	-0.11%
2024/01/31	1	532.00	3	527.33	523.00	-2	5,549	-0.04%
2024/01/30	8.2	523.04	7	527.43	523.00	1.2	5,604	0.02%
2024/01/29	32	508.58	28.6	510.94	519.00	3.4	5,712	0.06%
2024/01/26	3	495.33	5.1	492.15	490.50	-2.1	5,994	-0.04%
2024/01/25	6.2	497.26	14.2	494.49	494.00	-8	6,221	-0.13%
2024/01/24	40.9	501.44	15.3	499.76	498.00	25.6	6,216	0.41%
2024/01/23	6.2	521.54	3.1	525.73	520.00	3.1	6,214	0.05%
2024/01/22	11.1	529.98	6	527.50	526.00	5.1	6,250	0.08%
2024/01/19	8	520.50	6.1	524.31	519.00	2	6,245	0.03%
2024/01/18	11.1	520.62	5.1	524.90	516.00	6	6,244	0.10%
2024/01/17	8.4	534.26	4.2	534.00	534.00	4.2	6,280	0.07%
2024/01/16	22.1	542.93	21.1	543.74	544.00	1.1	6,243	0.02%
2024/01/15	22.3	537.03	24.4	538.73	539.00	-2.1	6,189	-0.03%
2024/01/12	8.2	519.07	23.8	519.97	514.00	-15.6	6,097	-0.26%
2024/01/11	46.1	495.74	3.3	497.54	497.50	42.9	5,954	0.72%
2024/01/10	5	486.30	7	489.79	489.00	-2	5,980	-0.03%
2024/01/09	10.2	487.00	5.2	488.34	485.00	5	6,081	0.08%
2024/01/08	5	489.70	1.3	492.95	484.50	3.7	6,191	0.06%
2024/01/05	4.1	478.05	28.3	490.14	498.00	-24.2	6,207	-0.39%
2024/01/04	9.1	465.27	5.1	464.59	467.00	4.1	6,150	0.07%
2024/01/03	3.1	469.67	21.1	469.55	472.00	-18.1	6,226	-0.29%
2024/01/02	5.1	464.28	3.1	459.89	459.50	2	6,177	0.03%
2023/12/29	1	467.50	4	469.88	469.00	-3	6,217	-0.05%
2023/12/28	2	466.75	2.2	466.09	465.50	-0.2	6,290	0.00%
2023/12/27	5.3	469.99	5.4	468.12	472.00	0	6,397	0.00%
2023/12/26	7.1	461.80	7.2	462.21	462.00	-0.1	6,452	0.00%
2023/12/25	2.2	458.87	3	460.33	456.50	-0.9	6,524	-0.01%
2023/12/22	2.1	453.82	6.1	453.73	457.50	-4	6,603	-0.06%
2023/12/21	0.3	442.74	0	0.00	444.00	0.3	6,757	0.00%
2023/12/20	0	442.63	1.1	444.07	439.00	-1	6,967	-0.01%
2023/12/19	4	439.75	1.2	442.42	439.00	2.8	7,147	0.04%
2023/12/18	4.1	453.19	2	452.25	449.50	2.1	7,374	0.03%
2023/12/15	11	464.00	4	466.13	452.50	7	7,559	0.09%
2023/12/14	4.1	457.31	17.2	458.46	460.50	-13.1	7,734	-0.17%
2023/12/13	6.1	442.61	3	445.17	446.00	3.1	7,865	0.04%
2023/12/12	6	442.05	10.1	446.07	443.50	-4.1	8,084	-0.05%
2023/12/11	7.3	433.10	1.2	430.33	430.00	6.1	8,065	0.08%
2023/12/08	12	442.96	10	442.90	440.50	2	8,053	0.03%
2023/12/07	8	437.38	8.1	431.02	436.00	-0.1	8,039	0.00%
2023/12/06	14.3	447.99	5.1	444.88	436.50	9.2	8,040	0.11%
2023/12/05	8.1	451.14	1	455.50	452.00	7.1	8,017	0.09%
2023/12/04	11.1	465.97	10.1	469.82	460.00	1	8,050	0.01%
2023/12/01	7.1	470.05	65	467.95	469.00	-57.9	8,097	-0.72%
2023/11/30	7	468.79	1.1	468.09	468.00	5.9	8,371	0.07%
2023/11/29	18.3	454.24	20.2	458.60	471.00	-1.9	8,353	-0.02%
2023/11/28	6.8	440.08	4.2	440.59	444.50	2.5	8,260	0.03%
2023/11/27	7.2	435.21	1.2	434.85	430.50	6	8,247	0.07%
2023/11/24	2.1	445.01	1	445.50	447.00	1.1	8,267	0.01%
2023/11/22	10.2	452.15	4	452.52	452.50	6.2	8,260	0.08%
2023/11/21	12.1	448.93	5	455.06	447.50	7.1	8,236	0.09%
2023/11/20	1	450.00	3.2	450.17	449.50	-2.2	8,221	-0.03%
2023/11/17	15.5	452.07	10.1	448.28	456.00	5.4	8,215	0.07%
2023/11/16	2	438.50	2.3	438.90	435.00	-0.3	8,146	0.00%
2023/11/15	19.4	448.44	19.4	449.10	444.00	-0.1	8,111	0.00%
2023/11/14	9.1	429.24	10	425.60	432.50	-0.9	7,988	-0.01%
2023/11/13	11.2	419.42	8.1	419.67	422.00	3	7,990	0.04%
2023/11/10	7.1	407.17	5	407.90	409.50	2.1	7,913	0.03%
2023/11/09	4	411.13	4.2	410.67	410.00	-0.2	7,901	0.00%
2023/11/08	9	416.67	6.1	421.25	411.00	2.9	7,892	0.04%
2023/11/07	13.1	418.99	15.1	415.79	420.00	-2	7,807	-0.03%
2023/11/06	19.3	411.78	16.1	410.45	416.00	3.2	7,822	0.04%
2023/11/03	46.4	402.00	52.1	402.26	410.00	-5.7	7,733	-0.07%
2023/11/02	13	385.80	36.5	384.76	397.50	-23.5	7,425	-0.32%
2023/11/01	14	362.18	3.1	361.54	361.50	10.9	7,250	0.15%
2023/10/31	8.1	371.61	7.1	369.64	357.00	1	7,338	0.01%
2023/10/30	4.1	371.69	6.1	373.98	375.50	-2	7,436	-0.03%
2023/10/27	6.2	367.46	1.1	365.84	361.50	5.2	7,542	0.07%
2023/10/26	5	374.00	2	372.29	368.00	3	7,878	0.04%
2023/10/25	6.1	382.10	15	382.73	382.50	-9	8,188	-0.11%
2023/10/24	8	366.13	9	367.94	368.50	-1	8,301	-0.01%
2023/10/23	6.4	372.33	4.3	372.90	366.00	2.1	8,311	0.03%
2023/10/20	6.1	364.63	6	373.25	377.50	0.1	8,316	0.00%
2023/10/19	7.1	366.40	3.8	372.91	374.50	3.3	8,260	0.04%
2023/10/18	11.2	378.22	4.1	372.63	370.00	7.1	8,229	0.09%
2023/10/17	8	383.87	11	381.45	383.00	-3	8,177	-0.04%
2023/10/16	19.4	374.46	8.1	375.32	372.50	11.2	8,093	0.14%
2023/10/13	5.2	385.64	7.2	386.80	390.00	-2	7,975	-0.03%
2023/10/12	2.4	379.53	12	385.99	389.50	-9.6	7,929	-0.12%
2023/10/11	31.1	380.96	7.2	387.63	372.00	24	7,905	0.30%
2023/10/06	1.1	379.37	2.2	380.68	379.00	-1.1	7,881	-0.01%
2023/10/05	10.1	386.79	9.1	385.44	383.50	1.1	7,902	0.01%
2023/10/04	5.1	380.23	5	382.70	386.00	0.1	7,885	0.00%
2023/10/03	4	391.77	5.3	389.36	387.50	-1.3	7,826	-0.02%
2023/10/02	14	397.54	5.1	397.62	396.00	8.9	7,716	0.12%
2023/09/28	13.1	389.21	32	387.86	383.00	-19	7,663	-0.25%
2023/09/27	8.3	386.45	5	387.80	392.00	3.3	7,630	0.04%
2023/09/26	41	395.57	22.2	396.29	385.50	18.9	7,582	0.25%
2023/09/25	7.2	395.49	7.1	392.46	395.50	0.1	7,406	0.00%
2023/09/22	33.2	376.22	32.3	377.43	386.00	0.9	7,204	0.01%
2023/09/21	20.1	376.89	28.2	378.17	382.00	-8.1	7,053	-0.11%
2023/09/20	12	367.54	14.2	369.00	373.50	-2.2	6,807	-0.03%
2023/09/19	22.1	367.09	18	376.78	360.50	4.1	6,628	0.06%
2023/09/18	12.3	371.04	27	369.49	371.50	-14.7	6,398	-0.23%
2023/09/15	10.2	362.41	22.4	361.48	363.00	-12.3	6,188	-0.20%
2023/09/14	5.1	340.76	5.1	344.23	348.00	0	5,976	0.00%
2023/09/13	6	331.00	2	332.00	331.50	4	5,888	0.07%
2023/09/12	7.1	329.48	3.1	326.74	327.00	4	5,869	0.07%
2023/09/11	6	324.67	6	327.00	325.50	0	5,939	0.00%
2023/09/08	6	343.92	6	341.93	339.00	0	5,925	0.00%
2023/09/07	2	351.25	2	352.25	350.00	0	5,965	0.00%
2023/09/06	8	355.93	6	354.58	351.50	2	5,970	0.03%
2023/09/05	34.2	365.04	36	360.15	354.00	-1.8	5,888	-0.03%
2023/09/04	1	345.00	8.4	350.90	353.00	-7.4	5,656	-0.13%
2023/09/01	5	324.40	4.1	321.67	321.00	0.9	5,696	0.02%
2023/08/31	0	331.50	1	328.50	328.00	-1	5,764	-0.02%
2023/08/30	4.1	329.64	5.1	329.07	330.50	-1	5,788	-0.02%
2023/08/29	3.2	320.35	1	321.50	321.50	2.2	5,893	0.04%
2023/08/28	7	319.43	1	318.50	321.00	6	6,021	0.10%
2023/08/25	5	325.51	3	330.49	327.00	2	6,389	0.03%
2023/08/24	5	334.80	4	328.00	328.50	1	6,525	0.02%
2023/08/23	5.1	325.02	5	325.70	332.00	0.1	6,597	0.00%
2023/08/22	7	333.14	13.1	334.55	329.00	-6.1	6,661	-0.09%
2023/08/21	2.1	318.33	4.1	321.80	322.00	-2	6,737	-0.03%
2023/08/18	18.3	317.87	6	323.08	315.50	12.3	6,747	0.18%
2023/08/17	4.2	329.04	16	333.34	334.00	-11.8	6,739	-0.18%
2023/08/16	2.2	322.17	1.4	324.31	321.00	0.8	6,719	0.01%
2023/08/15	7.1	317.06	3	317.50	317.50	4	6,849	0.06%
2023/08/14	3	315.17	2.4	318.38	314.50	0.6	6,979	0.01%
2023/08/11	2.2	327.99	1	329.00	325.50	1.2	6,961	0.02%
2023/08/10	12.5	328.81	8.2	329.11	327.00	4.2	6,969	0.06%
2023/08/09	5	351.94	2	352.76	345.00	3	6,893	0.04%
2023/08/08	4	350.66	4	353.00	351.00	0	6,853	0.00%
2023/08/07	5.1	352.92	4	355.13	356.00	1.1	6,835	0.02%
2023/08/04	7.3	345.94	4.1	345.36	343.00	3.2	6,781	0.05%
2023/08/02	13.4	367.04	6.3	367.98	348.00	7.1	6,690	0.11%
2023/08/01	10.1	379.46	17.1	380.85	386.50	-7	6,568	-0.11%
2023/07/31	12.5	392.39	25.7	393.09	381.50	-13.2	6,503	-0.20%
2023/07/28	12.3	367.44	21.5	373.12	379.50	-9.2	6,140	-0.15%
2023/07/27	5.6	336.68	15.7	336.70	345.00	-10.1	5,791	-0.17%
2023/07/26	5.3	313.86	1	317.50	314.00	4.3	5,613	0.08%
2023/07/25	7	311.29	18	310.78	310.50	-11	5,615	-0.20%
2023/07/24	1	303.50	3.2	301.07	300.00	-2.2	5,623	-0.04%
2023/07/21	2	300.75	7	296.93	307.50	-5	5,689	-0.09%
2023/07/20	6.1	308.66	3.2	310.68	305.50	3	5,775	0.05%
2023/07/19	4	319.88	3.5	318.00	316.50	0.5	5,780	0.01%
2023/07/18	0	318.00	1	311.50	308.50	-1	5,807	-0.02%
2023/07/17	8.1	317.25	1	316.00	316.50	7.1	5,838	0.12%
2023/07/14	19.6	323.83	23	323.00	315.00	-3.4	5,845	-0.06%
2023/07/13	8	325.13	7.8	325.06	324.50	0.3	5,826	0.00%
2023/07/12	5	319.50	3	320.00	316.00	2	5,775	0.03%
2023/07/11	7	322.50	8	321.00	320.50	-1	5,785	-0.02%
2023/07/10	2.1	317.71	5.1	318.69	321.00	-3	5,805	-0.05%
2023/07/07	5	306.80	4.1	308.90	310.00	1	5,846	0.02%
2023/07/06	11.4	318.27	10	319.50	315.00	1.4	5,865	0.02%
2023/07/05	3.1	317.63	6	320.34	323.50	-2.9	5,874	-0.05%
2023/07/04	6	314.42	6	312.17	316.00	0	5,886	0.00%
2023/07/03	3	301.84	3	304.33	301.00	0	5,901	0.00%
2023/06/30	1	303.99	1	302.00	304.00	0	5,996	0.00%
2023/06/29	2.2	299.77	2	295.50	300.00	0.2	6,035	0.00%
2023/06/28	2.1	292.26	0.1	291.00	291.00	2	6,079	0.03%
2023/06/27	2.3	294.00	7.1	293.07	292.50	-4.9	6,179	-0.08%
2023/06/26	6.4	300.76	3.1	300.37	296.50	3.3	6,191	0.05%
2023/06/21	5.4	312.81	1	318.00	311.50	4.4	6,270	0.07%
2023/06/20	2	326.75	2	331.25	322.50	0	6,406	0.00%
2023/06/19	3	332.83	2	333.00	332.50	1	6,509	0.02%
2023/06/16	6	333.50	5	335.30	331.50	1	6,804	0.01%
2023/06/15	10.1	342.25	11.2	342.50	337.50	-1.2	7,098	-0.02%
2023/06/14	14.1	332.24	7	331.50	332.00	7.1	7,290	0.10%
2023/06/13	14	339.36	17	340.32	337.00	-3	7,439	-0.04%
2023/06/12	11.1	334.14	13.2	333.97	333.00	-2.1	7,583	-0.03%
2023/06/09	11.1	328.58	7	329.36	325.50	4.1	7,642	0.05%
2023/06/08	18.4	329.26	8	327.63	323.50	10.4	7,780	0.13%
2023/06/07	5	341.21	12.5	342.65	339.00	-7.4	7,849	-0.09%
2023/06/06	10	335.60	19.4	336.76	337.00	-9.4	8,050	-0.12%
2023/06/05	6.2	333.26	2.1	332.83	328.50	4.2	8,003	0.05%
2023/06/02	18.1	341.85	6	343.08	336.00	12.1	8,006	0.15%
2023/06/01	11	343.36	10	343.60	348.50	1	7,925	0.01%
2023/05/31	53.1	346.62	54.1	347.55	340.00	-1	8,057	-0.01%
2023/05/30	28.4	333.28	39	333.92	332.00	-10.6	7,784	-0.14%
2023/05/29	8.1	326.38	8	323.44	328.50	0.1	7,820	0.00%
2023/05/26	7.3	314.83	12.1	317.79	310.50	-4.8	7,933	-0.06%
2023/05/25	16.4	325.51	13.3	323.68	317.50	3.1	8,093	0.04%
2023/05/24	4	308.88	3	310.50	314.50	1	8,079	0.01%
2023/05/23	3	310.33	4	311.38	310.00	-1	8,320	-0.01%
2023/05/22	6	305.67	10	310.80	304.50	-4	8,621	-0.05%
2023/05/19	24	309.96	20.1	309.88	311.50	3.9	8,783	0.04%
2023/05/18	14	300.07	13.1	301.57	304.50	0.9	8,778	0.01%
2023/05/17	5	282.50	1	283.50	284.00	4	8,712	0.05%
2023/05/16	9	282.72	6.1	283.84	280.00	2.9	8,767	0.03%
2023/05/15	4	278.88	1	280.00	276.00	3	8,856	0.03%
2023/05/12	1	286.96	1	276.00	286.00	0	8,969	0.00%
2023/05/11	1.1	278.23	3	284.00	278.00	-1.9	9,121	-0.02%
2023/05/10	3	276.00	0	281.00	282.00	3	9,270	0.03%
2023/05/09	0	285.00	0	0.00	277.50	0	9,322	0.00%
2023/05/08	7	286.23	9.1	288.32	283.00	-2.1	9,412	-0.02%
2023/05/05	8.1	285.24	6.1	287.26	283.00	2	9,555	0.02%
2023/05/04	1	277.92	5	276.40	276.00	-4	9,619	-0.04%
2023/05/03	1.1	279.18	1	278.50	275.50	0.1	9,693	0.00%
2023/05/02	2	284.26	3	281.50	283.50	-1	9,732	-0.01%
2023/04/28	4	277.13	3	280.17	279.50	1	9,742	0.01%
2023/04/27	6.2	269.71	5	271.90	273.50	1.2	9,691	0.01%
2023/04/26	2	267.28	6	270.25	271.50	-4	9,643	-0.04%
2023/04/25	6.2	271.56	1	268.50	272.00	5.2	9,564	0.05%
2023/04/24	3.2	289.47	3	292.50	290.50	0.2	9,456	0.00%
2023/04/21	8.2	293.76	6	291.17	291.00	2.2	9,423	0.02%
2023/04/20	0.1	300.00	2	299.75	301.00	-1.9	9,374	-0.02%
2023/04/19	1.1	310.00	3.1	304.33	303.50	-2	9,346	-0.02%
2023/04/18	21	316.12	21	310.81	311.50	0	9,321	0.00%
2023/04/17	4.1	312.44	4	312.88	315.00	0.1	9,266	0.00%
2023/04/14	9.1	313.97	10.1	314.76	313.00	-1	9,239	-0.01%
2023/04/13	6.2	315.04	3.1	313.61	311.00	3.1	9,183	0.03%
2023/04/12	6	324.08	4.6	323.20	325.50	1.4	9,112	0.02%
2023/04/11	1	329.00	3	322.00	320.00	-2	9,043	-0.02%
2023/04/10	6	326.83	7	328.07	326.00	-1	9,013	-0.01%
2023/04/07	8	326.31	8	326.13	324.50	0	8,947	0.00%
2023/04/06	2	321.75	1	318.50	323.00	1	8,877	0.01%
2023/03/31	23.1	318.42	23	315.85	324.00	0.1	8,813	0.00%
2023/03/30	4	312.63	7	316.85	310.50	-3	8,695	-0.03%
2023/03/29	6	312.08	5.1	312.74	306.00	0.9	8,645	0.01%
2023/03/28	8.1	327.90	8.1	325.02	315.00	0	8,601	0.00%
2023/03/27	1	327.00	0.2	320.33	316.50	0.9	8,485	0.01%
2023/03/24	9.1	335.21	4.2	333.43	325.50	4.9	8,469	0.06%
2023/03/23	11.3	329.75	14	328.61	334.50	-2.8	8,363	-0.03%
2023/03/22	8	327.19	6	328.00	323.50	2	8,242	0.02%
2023/03/21	22	329.16	27.3	326.81	325.00	-5.3	8,118	-0.07%
2023/03/20	35	313.30	19	315.79	324.50	16	7,812	0.21%
2023/03/17	9.1	305.10	13.1	304.48	303.50	-4	7,499	-0.05%
2023/03/16	19	294.53	14.2	294.99	296.00	4.8	7,232	0.07%
2023/03/15	14.1	299.88	19	301.18	295.00	-5	7,106	-0.07%
2023/03/14	16.4	293.87	16.1	294.58	289.00	0.4	6,909	0.01%
2023/03/13	24.1	288.00	22	288.59	297.00	2.1	6,875	0.03%
2023/03/10	13.1	292.34	15	292.83	291.50	-2	6,741	-0.03%
2023/03/09	17.4	297.29	17.2	298.13	295.00	0.2	6,660	0.00%
2023/03/08	13	284.15	9	284.33	283.50	4	6,405	0.06%
2023/03/07	2	284.00	3	282.00	281.50	-1	6,414	-0.02%
2023/03/06	9	283.83	9	284.22	280.50	0	6,421	0.00%
2023/03/03	23	283.48	20.1	281.57	283.00	2.9	6,468	0.04%
2023/03/02	10.1	289.66	12.1	289.76	287.00	-2	6,412	-0.03%
2023/03/01	18.1	288.98	18	287.64	290.00	0.1	6,335	0.00%
2023/02/24	16	289.66	16.1	282.48	283.00	-0.1	6,277	0.00%
2023/02/23	38.3	282.65	64.3	279.95	289.50	-26.1	6,234	-0.42%
2023/02/22	38.2	268.16	33.3	268.29	266.50	4.9	6,186	0.08%
2023/02/21	41.1	284.42	35	283.89	281.50	6.1	6,136	0.10%
2023/02/20	57	270.80	52.3	270.97	280.00	4.7	6,047	0.08%
2023/02/17	16.2	256.11	15.3	255.68	260.00	0.9	5,796	0.02%
2023/02/16	5.1	244.72	6	246.00	252.00	-0.9	5,679	-0.02%
2023/02/15	13	238.12	10	236.80	235.50	3	5,670	0.05%
2023/02/14	6.4	246.88	6	246.75	246.00	0.4	5,652	0.01%
2023/02/13	12.1	252.49	13	249.23	244.00	-0.9	5,834	-0.02%
2023/02/10	12.1	254.08	19.1	248.87	247.00	-7	5,986	-0.12%
2023/02/09	14.2	265.26	15	265.83	262.00	-0.9	5,936	-0.01%
2023/02/08	7.1	254.62	10.2	263.79	268.00	-3.1	5,802	-0.05%
2023/02/07	7	247.50	7	246.78	244.00	0	5,686	0.00%
2023/02/06	23.1	245.69	20	245.07	245.50	3	5,694	0.05%
2023/02/03	22	242.66	23.1	244.58	247.50	-1.1	5,663	-0.02%
2023/02/02	16	226.97	19.1	228.41	233.50	-3.1	5,633	-0.05%
2023/02/01	7.1	212.12	2.2	218.81	219.00	4.8	5,538	0.09%
2023/01/31	4.2	206.55	5	204.80	210.00	-0.8	5,479	-0.01%
2023/01/30	6	199.83	10.2	200.01	201.50	-4.2	5,428	-0.08%
2023/01/17	1	189.50	0	0.00	187.50	1	5,478	0.02%
2023/01/16	0	0.00	1	187.50	188.50	-1	5,568	-0.02%
2023/01/13	1	189.00	3	183.83	183.00	-2	5,575	-0.04%
2023/01/12	2	190.00	1.1	187.13	186.00	0.9	5,579	0.02%
2023/01/11	10	188.65	9	186.50	190.00	1	5,572	0.02%
2023/01/10	6	187.58	7	187.57	188.00	-1	5,560	-0.02%
2023/01/09	3.1	186.83	4	187.50	186.50	-1	5,541	-0.02%
2023/01/06	4	177.75	4	179.38	182.00	0	5,521	0.00%
2023/01/05	7	177.14	5	176.00	175.00	2	5,521	0.04%
2023/01/04	1.1	175.48	0	0.00	176.00	1.1	5,547	0.02%
2023/01/03	1	171.00	5	169.60	174.00	-4	5,563	-0.07%
2022/12/30	2	171.00	3	166.67	165.00	-1	5,557	-0.02%
2022/12/29	1.1	166.60	4	165.75	168.00	-3	5,567	-0.05%
2022/12/28	3	167.17	2	169.50	166.50	1	5,593	0.02%
2022/12/27	2	173.00	0	0.00	172.50	2	5,615	0.04%
2022/12/26	1	171.00	2	171.50	170.50	-1	5,650	-0.02%
2022/12/23	2	168.50	0	0.00	170.00	2	5,678	0.04%
2022/12/22	2	172.00	4	173.88	170.00	-2	5,695	-0.04%
2022/12/20	4	178.50	4	178.76	172.00	0	5,756	0.00%
2022/12/19	0	181.50	0	0.00	181.50	0	5,757	0.00%
2022/12/16	2	180.75	0	0.00	181.00	2	5,766	0.03%
2022/12/15	1	187.50	2	186.50	186.00	-1	5,749	-0.02%
2022/12/14	4	184.75	4	185.63	190.50	0	5,737	0.00%
2022/12/13	1	188.00	1	185.50	184.50	0	5,696	0.00%
2022/12/09	7	189.36	2	187.25	186.50	5	5,677	0.09%
2022/12/08	8.2	189.49	5	189.60	187.00	3.2	5,682	0.06%
2022/12/07	4	192.38	4.2	191.13	187.50	-0.2	5,668	0.00%
2022/12/06	5	201.20	6	201.75	195.50	-1	5,611	-0.02%
2022/12/05	6	212.91	5.1	209.61	207.00	1	5,568	0.02%
2022/12/02	3.1	208.66	2	209.75	209.00	1.1	5,496	0.02%
2022/12/01	7	206.07	10.2	206.02	206.50	-3.2	5,505	-0.06%
2022/11/30	6	201.17	3	201.00	198.00	3	5,487	0.05%
2022/11/29	3	199.00	3	198.50	199.00	0	5,520	0.00%
2022/11/28	4	205.63	2	203.75	202.00	2	5,519	0.04%
2022/11/25	10.1	208.22	9.1	209.27	207.50	1	5,661	0.02%
2022/11/24	8.1	209.21	10	210.20	213.50	-1.9	5,546	-0.03%
2022/11/23	3	200.50	5	199.10	199.00	-2	5,324	-0.04%
2022/11/22	12	200.29	11.2	202.60	197.00	0.8	5,282	0.02%
2022/11/21	9	207.72	11.1	207.57	207.00	-2.1	5,187	-0.04%
2022/11/18	15.3	196.09	20.1	197.00	203.00	-4.8	5,054	-0.09%
2022/11/17	5	190.70	3	190.33	191.00	2	4,838	0.04%
2022/11/16	12	185.29	12.1	184.89	192.50	-0.1	4,733	0.00%
2022/11/15	7.1	177.39	7	178.79	180.50	0.1	4,545	0.00%
2022/11/14	6	180.75	6	180.75	179.50	0	4,463	0.00%
2022/11/11	11.3	178.81	9	178.67	175.50	2.3	4,397	0.05%
2022/11/10	6	173.92	6	172.50	171.00	0	4,261	0.00%
2022/11/09	11	174.14	15	176.43	177.00	-4	4,222	-0.09%
2022/11/08	16.2	174.74	22.1	174.26	169.00	-5.9	4,037	-0.15%
2022/11/07	7.1	159.20	7	160.64	164.50	0.1	3,854	0.00%
2022/11/04	4.4	159.09	3	158.50	158.00	1.4	3,799	0.04%
2022/11/03	7	155.29	4	155.75	159.00	3	3,761	0.08%
2022/11/02	33	153.33	32.1	153.26	155.50	0.9	3,700	0.02%
2022/11/01	13	150.92	7	150.43	153.00	6	3,633	0.17%
2022/10/31	11	144.19	12	146.58	151.00	-1	3,568	-0.03%
2022/10/28	2	141.75	1	139.00	139.00	1	3,427	0.03%
2022/10/27	1	139.50	2	142.00	147.00	-1	3,392	-0.03%
2022/10/26	4.1	138.65	6	140.00	137.50	-1.9	3,406	-0.06%
2022/10/25	8	144.12	4	146.50	140.00	4	3,459	0.12%
2022/10/24	4	155.13	3.1	158.09	150.50	0.9	3,371	0.03%
2022/10/21	4	151.88	3	150.33	146.00	1	3,305	0.03%
2022/10/20	2	147.50	3	148.33	153.00	-1	3,310	-0.03%
2022/10/19	5	152.50	5	151.50	148.50	0	3,323	0.00%
2022/10/18	3	149.00	3	150.83	152.50	0	3,327	0.00%
2022/10/17	3	142.50	2	144.25	149.00	1	3,405	0.03%
2022/10/14	2	146.00	5	144.80	147.50	-3	3,471	-0.09%
2022/10/13	4	144.13	3	142.00	137.50	1	3,573	0.03%
2022/10/12	11	145.09	12	145.50	145.50	-1	3,562	-0.03%
2022/10/11	5	147.80	4	147.88	146.00	1	3,607	0.03%
2022/10/07	2	159.25	1	157.50	157.00	1	3,625	0.03%
2022/10/06	3	161.00	3	161.50	161.00	0	3,655	0.00%
2022/10/05	3	160.33	5	160.40	158.50	-2	3,665	-0.05%
2022/10/04	3	158.50	6	158.67	158.50	-3	3,686	-0.08%
2022/10/03	5	154.90	3	154.00	153.00	2	3,673	0.05%
2022/09/30	3	149.83	5	148.30	153.00	-2	3,686	-0.05%
2022/09/29	7	148.00	5.2	148.74	147.00	1.8	3,690	0.05%
2022/09/28	5	149.79	3	148.83	146.00	2	3,721	0.05%
2022/09/27	4.1	151.98	5.1	153.08	155.00	-1	3,758	-0.03%
2022/09/26	2	156.75	4.1	156.76	149.00	-2.1	3,792	-0.05%
2022/09/23	2	165.50	1	164.50	161.50	1	3,850	0.03%
2022/09/22	1	166.50	3	166.17	166.50	-2	3,904	-0.05%
2022/09/21	2	169.00	2	166.50	168.50	0	3,906	0.00%
2022/09/20	1.1	173.27	1	171.00	169.00	0.1	3,926	0.00%
2022/09/16	1	175.50	1	175.50	170.50	0	3,991	0.00%
2022/09/15	6	176.08	6	175.58	175.50	0	4,028	0.00%
2022/09/14	2	169.25	1	172.00	174.50	1	4,052	0.02%
2022/09/13	2	176.75	1	176.50	176.50	1	4,056	0.02%
2022/09/12	1	176.00	0	0.00	175.00	1	4,086	0.02%
2022/09/08	1	171.00	2	172.00	172.50	-1	4,101	-0.02%
2022/09/07	3.1	171.03	4	172.50	171.00	-0.9	4,104	-0.02%
2022/09/06	1	180.02	2.1	184.00	178.50	-1.1	4,071	-0.03%
2022/09/05	9	196.22	10	192.60	190.00	-1	4,054	-0.02%
2022/09/02	6	205.00	6	205.25	201.00	0	4,027	0.00%
2022/09/01	37	214.05	34.1	208.60	205.50	2.9	3,975	0.07%
2022/08/31	0.2	200.77	0	0.00	204.00	0.2	3,791	0.00%
2022/08/30	1.1	196.18	1	197.50	196.50	0.1	3,878	0.00%
2022/08/29	1	194.50	1	196.50	196.00	0	3,916	0.00%
2022/08/26	7	209.14	7	206.43	205.00	0	3,956	0.00%
2022/08/25	16	210.50	18	211.25	208.00	-2	4,060	-0.05%
2022/08/24	3	199.84	1	197.50	198.50	2	4,090	0.05%
2022/08/23	0.2	200.00	6	200.42	200.50	-5.8	4,129	-0.14%
2022/08/22	7	204.29	0.2	201.74	200.00	6.8	4,201	0.16%
2022/08/19	5	207.80	2	207.25	206.00	3	4,237	0.07%
2022/08/18	4	207.13	7	207.50	209.00	-3	4,252	-0.07%
2022/08/17	6	205.75	4	207.00	206.50	2	4,228	0.05%
2022/08/16	3.1	206.29	2	207.50	205.00	1.1	4,264	0.03%
2022/08/15	1	206.02	6.1	206.44	210.00	-5	4,273	-0.12%
2022/08/12	9.1	198.74	8.1	199.47	200.00	1	4,316	0.02%
2022/08/11	4.2	188.81	5	189.70	190.00	-0.8	4,317	-0.02%
2022/08/10	2.1	185.45	7	185.00	183.00	-4.9	4,331	-0.11%
2022/08/09	5	187.50	5	189.50	190.50	0	4,396	0.00%
2022/08/08	8	190.88	7	190.71	189.50	1	4,566	0.02%
2022/08/05	4	194.63	3	193.83	193.00	1	4,787	0.02%
2022/08/04	3	186.84	4	188.75	191.50	-1	4,911	-0.02%
2022/08/03	4.1	191.78	5.1	191.87	189.00	-1	4,892	-0.02%
2022/08/02	5.1	192.72	12	192.58	190.50	-6.9	4,873	-0.14%
2022/08/01	16	205.56	5	207.10	204.00	11	4,837	0.23%
2022/07/29	6	203.58	17	200.24	201.00	-11	4,791	-0.23%
2022/07/28	3	201.83	1	199.00	198.00	2	4,824	0.04%
2022/07/27	5	201.00	4	201.50	202.00	1	4,829	0.02%
2022/07/26	13	200.69	2	200.50	199.50	11	4,878	0.23%
2022/07/25	0	0.00	3	208.83	210.50	-3	4,856	-0.06%
2022/07/22	10.1	218.35	8	216.52	213.00	2.1	4,860	0.04%
2022/07/21	5	216.80	7	217.14	219.00	-2	4,805	-0.04%
2022/07/20	10	215.35	10.1	213.87	212.50	0	4,748	0.00%
2022/07/19	1	202.00	1	203.50	203.00	0	4,654	0.00%
2022/07/18	14	211.43	9	208.11	207.50	5	4,662	0.11%
2022/07/15	5	204.20	7	205.64	206.00	-2	4,587	-0.04%
2022/07/14	2	191.25	6	196.84	201.50	-4	4,559	-0.09%
2022/07/13	4	196.25	4	197.11	194.50	0	4,542	0.00%
2022/07/12	3	190.98	2	191.00	191.00	1	4,551	0.02%
2022/07/11	3	197.33	2	199.25	200.50	1	4,544	0.02%
2022/07/08	6	203.58	7	202.93	202.50	-1	4,523	-0.02%
2022/07/07	3	192.56	4	194.75	199.00	-1	4,484	-0.02%
2022/07/06	7	196.43	6	197.58	190.50	1	4,453	0.02%
2022/07/05	7	196.22	6	196.58	198.00	1	4,428	0.02%
2022/07/04	3	199.17	3	202.00	198.00	0	4,358	0.00%
2022/07/01	4.2	207.16	2	199.75	192.50	2.2	4,302	0.05%
2022/06/30	4	214.73	5	210.90	209.00	-1	4,206	-0.02%
2022/06/29	1	226.50	1	225.50	227.00	0	4,161	0.00%
2022/06/28	6	226.92	4	226.25	227.00	2	4,153	0.05%
2022/06/27	3	233.67	6	232.42	232.50	-3	4,141	-0.07%
2022/06/24	10	224.50	6	223.83	221.00	4	4,098	0.10%
2022/06/23	4	222.50	2	223.00	219.50	2	4,074	0.05%
2022/06/22	3	226.98	8	221.13	216.50	-5	4,037	-0.12%
2022/06/21	5.1	233.30	4	233.63	233.00	1.1	3,991	0.03%
2022/06/20	9.1	245.12	7.1	236.92	235.00	2	4,000	0.05%
2022/06/17	7	252.14	8	255.94	255.50	-1	3,966	-0.03%
2022/06/16	3	269.00	0	0.00	257.00	3	3,957	0.08%
2022/06/15	1	271.00	1	268.00	269.50	0	3,963	0.00%
2022/06/14	1	267.02	1	270.00	271.50	0	3,996	0.00%
2022/06/13	12.1	279.95	9.5	277.32	274.00	2.6	4,007	0.07%
2022/06/10	4.1	296.55	2	297.75	296.50	2.1	4,041	0.05%
2022/06/09	4	303.88	3	303.99	302.00	1	4,034	0.02%
2022/06/08	16	309.87	16	310.41	307.00	0	4,028	0.00%
2022/06/07	19	300.97	20	302.00	302.00	-1	3,963	-0.03%
2022/06/06	2	304.97	2	298.75	297.50	0	3,947	0.00%
2022/06/02	12.2	309.15	20	306.48	303.50	-7.9	3,947	-0.20%
2022/06/01	9.1	299.60	9.1	312.23	321.50	0	3,855	0.00%
2022/05/31	4	289.75	5	291.01	292.50	-1	3,784	-0.03%
2022/05/30	5	289.60	4	288.77	291.50	1	3,790	0.03%
2022/05/27	5	280.20	6	279.75	278.50	-1	3,785	-0.03%
2022/05/26	9	275.56	8	268.50	270.00	1	3,826	0.03%
2022/05/24	1	270.00	3	271.67	264.50	-2	3,919	-0.05%
2022/05/23	4	282.38	3	283.00	277.50	1	3,885	0.03%
2022/05/20	8	282.75	8	278.25	278.50	0	3,894	0.00%
2022/05/19	8	273.44	6.1	274.64	276.00	1.9	3,797	0.05%
2022/05/18	6	276.75	6	273.17	270.00	0	3,717	0.00%
2022/05/17	4	268.38	5	271.41	274.50	-1	3,696	-0.03%
2022/05/16	13.2	276.19	10.1	275.98	265.50	3.1	3,666	0.08%
2022/05/13	17	283.32	14	282.54	284.00	3	3,560	0.08%
2022/05/12	1.1	283.00	4.1	271.98	283.00	-3	3,363	-0.09%
2022/05/11	1	253.37	2	257.25	257.50	-1	3,242	-0.03%
2022/05/10	2	235.25	3	242.33	250.00	-1	3,270	-0.03%
2022/05/09	1	241.00	1	240.07	241.00	0	3,308	0.00%
2022/05/06	3	246.67	3	248.17	244.00	0	3,311	0.00%
2022/05/05	2.1	263.07	5	267.90	261.00	-2.9	3,316	-0.09%
2022/05/04	1	258.00	1	260.00	256.00	0	3,295	0.00%
2022/05/03	3.1	265.32	4	262.00	264.50	-0.9	3,295	-0.03%
2022/04/29	1	249.00	1.1	253.05	251.00	-0.1	3,295	0.00%
2022/04/28	2	241.07	2	243.00	247.00	0	3,425	0.00%
2022/04/27	2.1	244.10	0	0.00	242.00	2.1	3,497	0.06%
2022/04/26	6.1	251.95	6.1	247.52	247.50	0	3,488	0.00%
2022/04/25	3.1	255.98	3	253.00	251.50	0.1	3,576	0.00%
2022/04/22	1	270.50	0	0.00	268.00	1	3,585	0.03%
2022/04/20	5	274.70	6	275.42	277.50	-1	3,613	-0.03%
2022/04/19	3	271.50	7	271.64	270.50	-4	3,630	-0.11%
2022/04/18	6.2	274.46	4.2	270.00	274.50	2	3,637	0.05%
2022/04/15	3	269.83	2	269.75	265.00	1	3,629	0.03%
2022/04/14	3	284.00	0	0.00	281.50	3	3,629	0.08%
2022/04/13	2	287.00	3	290.17	289.00	-1	3,683	-0.03%
2022/04/12	0	0.00	1	289.00	285.00	-1	3,685	-0.03%
2022/04/11	2.1	292.54	1	293.00	285.50	1.1	3,670	0.03%
2022/04/08	2.1	309.94	1	306.50	307.50	1.1	3,647	0.03%
2022/04/07	0.1	317.23	0	0.00	306.00	0.1	3,643	0.00%
2022/04/06	0.1	317.98	0	0.00	319.00	0.1	3,636	0.00%
2022/04/01	1	305.04	3	313.33	321.00	-2	3,713	-0.05%
2022/03/31	0	0.00	0.1	318.00	315.00	-0.1	3,702	0.00%
2022/03/29	0	0.00	0.1	323.00	319.50	-0.1	3,778	0.00%
2022/03/25	3	332.83	6.9	335.83	330.00	-3.9	3,875	-0.10%
2022/03/24	2	331.75	0	0.00	335.00	2	3,889	0.05%
2022/03/23	3	338.50	2.1	342.04	335.00	0.9	3,921	0.02%
2022/03/22	3.1	337.39	5	336.70	335.50	-1.9	3,911	-0.05%
2022/03/21	7	333.07	4	336.38	334.00	3	3,934	0.08%
2022/03/18	4	327.63	1.2	326.25	331.50	2.8	3,965	0.07%
2022/03/17	2	331.00	3.1	334.52	335.00	-1.1	3,950	-0.03%
2022/03/16	0.1	312.50	0	0.00	315.00	0.1	3,908	0.00%
2022/03/15	3.3	316.21	11	311.05	304.00	-7.7	3,868	-0.20%
2022/03/14	1	336.99	0	332.50	333.00	1	3,819	0.03%
2022/03/11	3	338.33	1	337.00	337.00	2	3,851	0.05%
2022/03/10	1	348.50	1	345.54	348.00	0	3,898	0.00%
2022/03/09	3	341.33	15	339.37	335.00	-12	3,975	-0.30%
2022/03/08	8	341.44	8.2	342.12	338.00	-0.2	3,974	-0.01%
2022/03/07	8.3	348.89	17	346.21	345.50	-8.7	3,956	-0.22%
2022/03/04	2	365.25	2.1	370.54	372.50	-0.1	3,946	0.00%
2022/03/03	2	385.75	1	374.50	374.50	1	4,001	0.03%
2022/03/02	10.2	376.67	8	376.81	377.00	2.2	4,005	0.05%
2022/03/01	25.3	389.55	10.1	380.92	392.00	15.2	4,088	0.37%
2022/02/25	14	361.00	12.1	357.93	362.00	1.9	4,024	0.05%
2022/02/24	13.2	358.91	11.6	353.91	343.50	1.6	4,005	0.04%
2022/02/23	3	377.69	4.5	380.00	377.00	-1.5	3,949	-0.04%
2022/02/22	8.1	386.17	7.1	380.26	376.00	1	3,991	0.02%
2022/02/21	1.1	388.87	1	397.00	397.00	0.1	3,977	0.00%
2022/02/18	3.1	389.31	2	388.00	392.00	1.1	4,015	0.03%
2022/02/17	3.1	392.00	2	388.50	390.00	1.1	4,078	0.03%
2022/02/16	6.1	404.34	2	403.50	401.50	4.1	4,137	0.10%
2022/02/15	13.1	397.26	17.1	394.64	395.00	-4.1	4,200	-0.10%
2022/02/14	9.1	378.57	2.1	378.48	377.50	7.1	4,226	0.17%
2022/02/11	0	392.33	0	0.00	391.00	0	4,311	0.00%
2022/02/10	5.1	407.87	0	0.00	396.50	5.1	4,501	0.11%
2022/02/09	8.1	408.29	7.1	412.04	410.00	1	4,517	0.02%
2022/02/08	2	403.25	8	399.50	400.50	-6	4,537	-0.13%
2022/02/07	2	395.00	1	399.47	394.00	1	4,614	0.02%
2022/01/26	10.1	396.43	2	399.25	395.00	8.1	4,811	0.17%
2022/01/25	3	405.17	1	407.48	396.00	2	4,972	0.04%
2022/01/24	10.2	406.49	11	408.00	410.00	-0.8	5,086	-0.02%
2022/01/21	17.4	417.01	6.1	413.09	405.00	11.3	5,152	0.22%
2022/01/20	13.1	442.16	18.1	442.73	445.00	-5	5,258	-0.10%
2022/01/19	8	430.62	7	429.50	428.00	1	5,345	0.02%
2022/01/18	14.2	444.50	16.9	438.94	435.50	-2.8	5,508	-0.05%
2022/01/17	10	413.25	12	414.42	414.50	-2	5,637	-0.04%
2022/01/14	7.3	412.97	9.1	416.26	411.50	-1.8	5,954	-0.03%
2022/01/13	3	423.83	2.1	424.72	422.00	0.9	6,140	0.02%
2022/01/12	4	427.83	4	429.25	433.00	0	6,196	0.00%
2022/01/11	6	429.59	11	425.05	430.00	-5	6,247	-0.08%
2022/01/10	5	443.40	5	433.72	445.00	0	6,396	0.00%
2022/01/07	3.2	440.58	2.4	443.08	436.00	0.8	6,406	0.01%
2022/01/06	11.2	455.58	7.2	457.08	455.00	4	6,392	0.06%
2022/01/05	4	477.63	5	480.40	476.00	-1	6,362	-0.02%
2022/01/04	4	487.62	0	0.00	481.50	4	6,387	0.06%
2022/01/03	2.1	492.58	12	486.22	483.00	-9.9	6,446	-0.15%
2021/12/30	2.3	497.78	2	499.50	499.00	0.3	6,486	0.00%
2021/12/29	3.1	501.70	2	503.50	501.00	1.1	6,522	0.02%
2021/12/28	25	516.76	15	510.27	502.00	10	6,586	0.15%
2021/12/27	17	498.35	10.1	498.09	500.00	6.9	6,527	0.11%
2021/12/24	16	497.50	15	498.47	496.00	1	6,566	0.02%
2021/12/23	22	501.32	25	501.92	499.00	-3	6,585	-0.05%
2021/12/22	6	496.08	5	497.30	487.00	1	6,636	0.02%
2021/12/21	18.2	488.86	15.2	487.83	490.50	3	6,667	0.04%
2021/12/20	3.2	477.87	3	475.17	471.00	0.2	6,630	0.00%
2021/12/17	5.1	480.84	3	484.83	480.50	2.1	6,627	0.03%
2021/12/16	9.1	498.46	5	497.21	496.00	4.1	6,603	0.06%
2021/12/15	13	490.36	11.2	493.15	493.00	1.9	6,624	0.03%
2021/12/14	11.5	493.47	8.2	489.51	481.00	3.3	6,610	0.05%
2021/12/13	4	508.50	3	507.65	503.00	1	6,625	0.02%
2021/12/10	5	510.80	12.1	510.17	513.00	-7.1	6,655	-0.11%
2021/12/09	4	510.75	4	510.23	510.00	0	6,733	0.00%
2021/12/08	6.1	519.49	4.1	518.74	514.00	2	6,765	0.03%
2021/12/07	13.1	523.13	22	526.86	513.00	-8.9	6,754	-0.13%
2021/12/06	17.1	535.99	19.1	536.73	530.00	-2	6,728	-0.03%
2021/12/03	7	532.77	28	529.96	546.00	-21	6,669	-0.31%
2021/12/02	6	516.83	4	516.75	511.00	2	6,555	0.03%
2021/12/01	11.2	506.97	21	510.43	520.00	-9.8	6,539	-0.15%
2021/11/30	11.3	514.23	10	517.60	507.00	1.3	6,554	0.02%
2021/11/29	23	496.33	19	497.94	511.00	4	6,550	0.06%
2021/11/26	22	499.20	18	494.92	492.00	4	6,532	0.06%
2021/11/25	16.2	497.32	14.1	492.99	500.00	2.1	6,510	0.03%
2021/11/24	9	513.44	6	514.33	512.00	3	6,396	0.05%
2021/11/23	16.1	519.75	15	520.14	515.00	1.1	6,404	0.02%
2021/11/22	15.4	516.82	10	513.60	512.00	5.4	6,408	0.08%
2021/11/19	14	532.29	5.1	525.71	520.00	8.9	6,369	0.14%
2021/11/18	15.1	542.05	19.2	540.58	537.00	-4.1	6,323	-0.06%
2021/11/17	11.1	535.38	8	535.13	532.00	3.1	6,279	0.05%
2021/11/16	22.1	550.61	16	551.25	539.00	6.1	6,234	0.10%
2021/11/15	26	559.04	17.2	562.23	553.00	8.9	6,192	0.14%
2021/11/12	27.1	553.19	23	559.25	550.00	4.1	6,132	0.07%
2021/11/11	14	544.07	14	543.50	538.00	0	6,053	0.00%
2021/11/10	15.1	537.73	11	541.90	535.00	4	5,973	0.07%
2021/11/09	16.1	542.11	32.1	549.62	547.00	-15.9	5,878	-0.27%
2021/11/08	15	516.33	13	521.40	513.00	2	5,742	0.03%
2021/11/05	19	515.21	11.3	517.94	510.00	7.7	5,728	0.13%
2021/11/04	11	535.91	2	523.88	516.00	9	5,737	0.16%
2021/11/03	29.5	539.80	10.1	535.56	540.00	19.4	5,727	0.34%
2021/11/02	22.1	599.17	23.6	608.09	575.00	-1.5	5,537	-0.03%
2021/11/01	9	579.78	16	572.19	591.00	-7	5,400	-0.13%
2021/10/29	21.1	538.98	29	539.10	538.00	-7.9	5,328	-0.15%
2021/10/28	52.2	547.16	44.1	546.44	544.00	8.1	5,205	0.15%
2021/10/27	17.2	513.38	24.5	516.17	532.00	-7.3	4,986	-0.15%
2021/10/26	26.6	501.70	13.1	496.08	484.50	13.5	4,843	0.28%
2021/10/25	28.1	502.55	32.7	505.12	504.00	-4.6	4,700	-0.10%
2021/10/22	29.3	466.55	51.1	473.97	485.00	-21.8	4,543	-0.48%
2021/10/21	7	434.23	36.2	444.33	445.50	-29.2	4,271	-0.68%
2021/10/20	8.2	398.84	7.2	399.99	405.00	1	4,118	0.02%
2021/10/19	12.3	388.81	10.1	388.64	391.50	2.2	4,153	0.05%
2021/10/18	14.3	389.52	3.9	382.00	377.50	10.4	4,151	0.25%
2021/10/06	5.5	759.49	3.1	758.67	750.00	2.5	4,104	0.06%
2021/10/05	2.3	732.83	2.1	742.14	736.00	0.2	4,111	0.00%
2021/10/04	10.1	762.63	8.8	737.83	707.00	1.3	4,085	0.03%
2021/10/01	18	739.17	13.1	739.46	745.00	5	4,049	0.12%
2021/09/30	11.2	756.69	19.2	749.57	766.00	-8	4,011	-0.20%
2021/09/29	13	767.56	9.3	775.16	733.00	3.7	3,958	0.09%
2021/09/28	8.1	797.41	7	796.29	804.00	1.1	3,923	0.03%
2021/09/27	19	789.42	19.1	788.45	791.00	-0.1	3,890	0.00%
2021/09/24	17	771.87	16	760.63	754.00	1	3,817	0.03%
2021/09/23	11.1	759.31	18	763.28	761.00	-6.9	3,792	-0.18%
2021/09/22	4.1	743.56	4	743.00	737.00	0.1	3,759	0.00%
2021/09/17	14.1	737.06	20.7	738.57	758.00	-6.6	3,732	-0.18%
2021/09/16	11.5	708.59	10	720.40	718.00	1.5	3,622	0.04%
2021/09/15	5.1	680.49	5	690.00	692.00	0.1	3,558	0.00%
2021/09/14	11	681.18	6	687.83	679.00	5	3,558	0.14%
2021/09/13	6	676.67	6	677.83	672.00	0	3,550	0.00%
2021/09/10	11	692.00	7	690.86	686.00	4	3,551	0.11%
2021/09/09	8	671.00	8	671.27	680.00	0	3,528	0.00%
2021/09/08	13.1	668.53	13	669.77	671.00	0.1	3,512	0.00%
2021/09/07	11.1	672.42	10.1	674.27	663.00	1	3,469	0.03%
2021/09/06	20	665.50	20	670.85	687.00	0	3,473	0.00%
2021/09/03	5	644.62	9	650.56	676.00	-4	3,424	-0.12%
2021/09/02	3	624.00	5	624.80	615.00	-2	3,410	-0.06%
2021/09/01	4	627.25	4	627.77	632.00	0	3,427	0.00%
2021/08/31	17	612.12	16	610.31	612.00	1	3,422	0.03%
2021/08/30	7	612.00	6	615.17	604.00	1	3,431	0.03%
2021/08/27	11	617.55	10	613.00	610.00	1	3,449	0.03%
2021/08/26	21	632.19	24	628.92	620.00	-3	3,461	-0.09%
2021/08/25	6	612.23	7	612.29	624.00	-1	3,425	-0.03%
2021/08/24	15	614.33	12	603.24	606.00	3	3,396	0.09%
2021/08/23	10	613.70	12	615.83	617.00	-2	3,386	-0.06%
2021/08/20	31	595.67	29	598.00	586.00	2	3,370	0.06%
2021/08/19	15	601.93	13.1	599.74	581.00	1.9	3,359	0.06%
2021/08/18	19.1	602.37	17	600.41	632.00	2.1	3,387	0.06%
2021/08/17	4	611.25	4	604.50	585.00	0	3,426	0.00%
2021/08/16	26	613.85	26	609.69	608.00	0	3,472	0.00%
2021/08/13	2	637.50	1	644.00	634.00	1	3,523	0.03%
2021/08/12	13	669.00	14	673.07	664.00	-1	3,550	-0.03%
2021/08/11	6	677.34	8.1	683.65	653.00	-2.1	3,633	-0.06%
2021/08/10	16	712.11	14	715.79	700.00	2	3,653	0.06%
2021/08/09	13	740.77	13	743.31	719.00	0	3,692	0.00%
2021/08/06	9	745.11	8	750.00	740.00	1	3,707	0.03%
2021/08/05	12	741.17	9.5	743.47	756.00	2.5	3,775	0.07%
2021/08/04	18	756.83	14	752.57	743.00	4	3,898	0.10%
2021/08/03	11.1	784.32	12	782.25	794.00	-0.9	3,848	-0.02%
2021/08/02	26	767.81	28	770.57	778.00	-2	3,836	-0.05%
2021/07/30	36.1	735.59	40.2	740.57	730.00	-4.1	3,795	-0.11%
2021/07/29	28	681.00	32	687.34	715.00	-4	3,754	-0.11%
2021/07/28	19.5	676.21	12	658.33	650.00	7.5	3,760	0.20%
2021/07/27	10.1	734.15	12.1	726.87	709.00	-1.9	3,771	-0.05%
2021/07/26	6	720.83	5	718.40	715.00	1	3,744	0.03%
2021/07/23	2	719.51	1	712.27	713.00	1	3,842	0.03%
2021/07/22	8.1	728.53	8	730.13	723.00	0	3,839	0.00%
2021/07/21	24	731.79	23	732.99	716.00	1	3,835	0.03%
2021/07/20	14	741.74	15.1	737.67	708.00	-1.1	3,804	-0.03%
2021/07/19	7.1	771.26	5.1	778.68	773.00	2	3,759	0.05%
2021/07/16	11	765.73	11	767.40	754.00	0	3,760	0.00%
2021/07/15	17	766.34	16.1	761.48	768.00	0.9	3,722	0.02%
2021/07/14	9	719.07	6	717.50	740.00	3	3,656	0.08%
2021/07/13	2.1	728.60	19	725.00	739.00	-16.9	3,640	-0.47%
2021/07/12	21	621.00	30.1	643.98	672.00	-9.1	3,544	-0.26%
2021/07/09	5	613.00	3.2	616.91	611.00	1.8	3,524	0.05%
2021/07/08	9.2	640.13	4.1	633.60	630.00	5.1	3,561	0.14%
2021/07/07	6	638.50	5	634.80	631.00	1	3,607	0.03%
2021/07/06	10	651.60	10	650.90	640.00	0	3,691	0.00%
2021/07/05	8.3	653.77	5.1	660.38	660.00	3.2	3,765	0.09%
2021/07/02	4.1	629.01	4	622.75	632.00	0.1	3,784	0.00%
2021/07/01	2	625.00	2.1	631.75	616.00	-0.1	3,814	0.00%
2021/06/30	6.2	631.31	4	630.25	634.00	2.2	3,902	0.06%
2021/06/29	12	637.75	11.8	625.06	624.00	0.2	3,955	0.00%
2021/06/28	6.1	617.70	6.2	615.94	639.00	-0.1	4,023	0.00%
2021/06/25	3.1	621.29	3.1	626.81	620.00	0	4,110	0.00%
2021/06/24	2.1	627.72	2.1	630.00	632.00	0	4,301	0.00%
2021/06/23	1.1	642.60	1	639.00	639.00	0.1	4,489	0.00%
2021/06/22	2	640.97	12	627.58	621.00	-10	4,534	-0.22%
2021/06/21	12	659.00	13.1	653.55	651.00	-1.1	4,574	-0.02%
2021/06/18	2	692.50	2	679.52	671.00	0	4,639	0.00%
2021/06/17	0	665.00	0	672.00	675.00	0	4,711	0.00%
2021/06/16	3	676.34	2	676.00	668.00	1	4,814	0.02%
2021/06/15	12	690.00	2	685.51	694.00	10	4,953	0.20%
2021/06/11	12	678.83	3	675.00	658.00	9	5,107	0.18%
2021/06/10	4.1	665.63	2	667.50	663.00	2.1	5,129	0.04%
2021/06/09	1	650.14	0.1	680.37	650.00	0.9	5,196	0.02%
2021/06/08	3	673.69	1.9	680.19	670.00	1.1	5,289	0.02%
2021/06/07	5	690.40	8	691.75	695.00	-3	5,344	-0.06%
2021/06/04	3	695.36	3.1	694.67	691.00	0	5,394	0.00%
2021/06/03	4.1	709.26	6	702.50	720.00	-1.9	5,445	-0.04%
2021/06/02	7	700.71	5	704.60	693.00	2	5,515	0.04%
2021/06/01	5	727.68	2.1	729.88	713.00	3	5,559	0.05%
2021/05/31	5	720.96	6	730.17	716.00	-1	5,591	-0.02%
2021/05/28	1	707.00	11	696.55	695.00	-10	5,615	-0.18%
2021/05/27	1	686.00	1	693.00	698.00	0	5,669	0.00%
2021/05/26	9	697.22	8	699.12	696.00	1	5,707	0.02%
2021/05/25	15	679.73	17	678.53	690.00	-2	5,688	-0.04%
2021/05/24	7	625.28	7	616.01	634.00	0	5,642	0.00%
2021/05/21	14	607.07	12	604.67	603.00	2	5,628	0.04%
2021/05/20	3	579.33	10	576.30	588.00	-7	5,626	-0.12%
2021/05/19	24	582.21	18	572.06	575.00	6	5,660	0.11%
2021/05/18	5	544.20	6	549.50	569.00	-1	5,717	-0.02%
2021/05/17	14	529.93	23	524.26	518.00	-9	5,778	-0.16%
2021/05/14	25	605.80	25	592.48	573.00	0	5,769	0.00%
2021/05/13	21	611.00	17.1	615.03	592.00	3.9	5,787	0.07%
2021/05/12	22.2	611.23	19.1	607.83	626.00	3.1	5,816	0.05%
2021/05/11	16	622.25	4	636.00	600.00	12	5,804	0.21%
2021/05/10	5	660.40	5	652.98	664.00	0	5,907	0.00%
2021/05/07	2.1	638.24	4.1	637.50	656.00	-2	6,009	-0.03%
2021/05/06	2.1	619.07	1.1	631.62	609.00	1	6,149	0.02%
2021/05/05	8.1	634.50	8	631.00	614.00	0.1	6,228	0.00%
2021/05/04	1	683.00	1.3	656.92	639.00	-0.3	6,308	0.00%
2021/05/03	0.3	712.00	34.3	702.17	699.00	-34	6,363	-0.53%
2021/04/29	25.4	799.70	13	785.77	776.00	12.4	6,483	0.19%
2021/04/28	28	751.89	6	752.00	752.00	22	6,534	0.34%
2021/04/27	3	738.67	3	740.67	743.00	0	6,618	0.00%
2021/04/26	7	754.39	7.1	752.54	735.00	0	6,656	0.00%
2021/04/23	11	738.73	10	735.40	747.00	1	6,723	0.01%
2021/04/22	15.1	743.98	17.1	751.73	726.00	-2.1	6,844	-0.03%
2021/04/21	6	717.17	5.1	714.49	725.00	0.9	6,931	0.01%
2021/04/20	11.2	723.82	6.3	717.92	715.00	4.9	6,989	0.07%
2021/04/19	10	722.10	11.1	717.88	721.00	-1.1	7,033	-0.02%
2021/04/16	0	776.00	0	0.00	731.00	0	7,048	0.00%
2021/04/15	1	770.66	0.6	762.36	750.00	0.4	7,108	0.01%
2021/04/14	4	758.50	3.5	749.18	756.00	0.5	7,234	0.01%
2021/04/13	12	772.75	11.1	762.11	736.00	0.9	7,384	0.01%
2021/04/12	7.1	776.98	31.3	771.27	750.00	-24.2	7,378	-0.33%
2021/04/09	28.1	822.27	8.3	821.57	792.00	19.8	7,328	0.27%
2021/04/08	11.2	875.62	10	878.50	880.00	1.2	7,242	0.02%
2021/04/07	13	879.85	12	879.75	872.00	1	7,215	0.01%
2021/04/06	14	904.93	20	905.30	886.00	-6	7,193	-0.08%
2021/04/01	20.2	883.03	17.4	881.25	879.00	2.8	7,169	0.04%
2021/03/31	42	883.19	33.5	882.24	870.00	8.5	7,138	0.12%
2021/03/30	12	910.08	11	909.91	905.00	1	7,063	0.01%
2021/03/29	46	877.54	44.1	876.45	889.00	1.9	6,964	0.03%
2021/03/26	27.1	851.53	28	845.14	872.00	-0.9	6,769	-0.01%
2021/03/25	22.1	788.76	18	784.00	793.00	4.1	6,581	0.06%
2021/03/24	34	774.65	32	776.53	777.00	2	6,527	0.03%
2021/03/23	28.1	774.35	28	774.71	774.00	0.1	6,484	0.00%
2021/03/22	11	778.36	11	776.64	766.00	0	6,448	0.00%
2021/03/19	13	789.85	6.2	786.55	780.00	6.8	6,378	0.11%
2021/03/18	42.1	851.80	33	852.49	818.00	9.1	6,278	0.14%
2021/03/17	16.1	814.95	29	824.45	847.00	-12.9	6,144	-0.21%
2021/03/16	28.2	781.68	23.5	782.15	770.00	4.7	5,955	0.08%
2021/03/15	15	794.87	9.3	788.47	778.00	5.7	5,936	0.10%
2021/03/12	20.4	773.51	23	779.52	781.00	-2.6	5,865	-0.04%
2021/03/11	4	683.50	12.6	692.72	743.00	-8.6	5,754	-0.15%
2021/03/10	12	682.00	12.1	684.32	676.00	-0.1	5,705	0.00%
2021/03/09	16	668.19	27.1	659.91	673.00	-11.1	5,667	-0.20%
2021/03/08	16.1	662.51	17.2	670.60	654.00	-1.1	5,646	-0.02%
2021/03/05	33	637.09	29	644.93	653.00	4	5,621	0.07%
2021/03/04	28.2	638.55	24.1	642.29	636.00	4	5,672	0.07%
2021/03/03	29	638.52	27.1	646.49	648.00	1.9	5,672	0.03%
2021/03/02	13	675.83	21.6	682.35	646.00	-8.6	5,630	-0.15%
2021/02/26	29	674.79	16	664.19	662.00	13	5,618	0.23%
2021/02/25	20	719.50	15	727.13	704.00	5	5,615	0.09%
2021/02/24	4	724.00	2	730.50	707.00	2	5,727	0.03%
2021/02/23	4.2	741.92	11	749.36	742.00	-6.8	5,844	-0.12%
2021/02/22	11	768.09	12	766.60	760.00	-1	5,942	-0.02%
2021/02/19	12.1	755.81	13	747.62	750.00	-0.9	5,908	-0.02%
2021/02/18	21	784.71	20.4	774.11	770.00	0.6	5,889	0.01%
2021/02/17	13.1	745.71	23	724.19	747.00	-10	5,819	-0.17%
2021/02/05	19	695.05	16	704.75	686.00	3	5,745	0.05%
2021/02/04	11	683.45	11.1	690.84	694.00	-0.1	5,759	0.00%
2021/02/03	39	694.77	33	697.79	694.00	6	5,733	0.10%
2021/02/02	40	701.65	41	684.00	698.00	-1	5,688	-0.02%
2021/02/01	22	655.68	22	653.77	658.00	0	5,639	0.00%
2021/01/29	46.2	689.52	42	697.76	669.00	4.2	5,574	0.07%
2021/01/28	36	717.03	37	721.59	681.00	-1	5,451	-0.02%
2021/01/27	31	689.65	31	688.13	724.00	0	5,249	0.00%
2021/01/26	19.2	699.22	25.8	691.05	659.00	-6.6	5,115	-0.13%
2021/01/25	14	727.26	10	727.60	703.00	4	4,995	0.08%
2021/01/22	13	731.00	12	732.00	750.00	1	4,872	0.02%
2021/01/21	5	637.00	7	649.00	682.00	-2	4,712	-0.04%
2021/01/20	3.2	600.45	8	604.88	620.00	-4.9	4,559	-0.11%
2021/01/19	9	637.67	11	630.00	625.00	-2	4,498	-0.04%
2021/01/18	6	621.33	9	615.89	629.00	-3	4,433	-0.07%
2021/01/15	10.1	623.36	10.1	636.77	612.00	-0.1	4,334	0.00%
2021/01/14	9.1	627.03	9	626.67	638.00	0.1	4,174	0.00%
2021/01/13	2	552.50	11	556.91	583.00	-9	4,006	-0.22%
2021/01/12	18	530.78	14	533.57	530.00	4	3,913	0.10%
2021/01/11	7	526.71	10	522.70	530.00	-3	3,853	-0.08%
2021/01/08	7	503.07	8	501.81	497.50	-1	3,790	-0.03%
2021/01/07	32	486.89	14	487.68	495.00	18	3,705	0.49%
2021/01/06	4	473.63	9.5	472.01	479.50	-5.5	3,575	-0.15%
2021/01/05	5.2	438.19	5.3	443.94	437.00	-0.1	3,391	0.00%
2021/01/04	2.1	440.33	3	435.33	432.00	-0.9	3,375	-0.03%
2020/12/31	4.2	426.71	0	0.00	425.50	4.2	3,388	0.12%
2020/12/30	5	429.70	4	430.63	432.00	1	3,403	0.03%
2020/12/29	7	421.36	6	422.67	424.00	1	3,400	0.03%
2020/12/28	9	428.22	12	424.21	427.50	-3	3,397	-0.09%
2020/12/25	5	402.30	7.1	401.79	405.00	-2.1	3,351	-0.06%
2020/12/24	4	395.63	2	395.00	393.00	2	3,351	0.06%
2020/12/23	7	385.14	9	386.22	399.50	-2	3,389	-0.06%
2020/12/22	2	392.50	2	387.00	379.50	0	3,453	0.00%
2020/12/21	3	386.00	2	394.50	390.50	1	3,498	0.03%
2020/12/18	3	404.83	4	400.75	390.50	-1	3,574	-0.03%
2020/12/17	6	401.58	3	401.33	397.50	3	3,627	0.08%
2020/12/16	9	404.72	11	405.73	407.50	-2	3,731	-0.05%
2020/12/15	4	391.38	5	394.10	389.50	-1	3,794	-0.03%
2020/12/14	5	399.80	5	404.90	397.50	0	3,829	0.00%
2020/12/11	3	417.33	3	417.17	409.00	0	3,941	0.00%
2020/12/10	4	420.25	4	419.25	420.00	0	3,969	0.00%
2020/12/09	16	432.38	13	432.69	425.00	3	4,058	0.07%
2020/12/08	8	416.63	8.1	424.65	430.00	-0.1	4,043	0.00%
2020/12/07	15.1	410.83	15	412.97	413.50	0.1	4,044	0.00%
2020/12/04	7	411.64	8	413.19	408.00	-1	4,049	-0.02%
2020/12/03	10	422.50	5.3	426.25	416.00	4.7	4,058	0.12%
2020/12/02	10.3	424.33	12	427.25	429.00	-1.7	4,060	-0.04%
2020/12/01	9.1	445.23	6.5	441.37	426.00	2.7	4,052	0.07%
2020/11/30	12.5	449.93	12	450.50	456.00	0.5	4,005	0.01%
2020/11/27	13.2	424.88	12	428.79	436.00	1.2	3,909	0.03%
2020/11/26	5	419.50	7	415.07	423.50	-2	3,889	-0.05%
2020/11/25	5	418.10	7	422.70	412.00	-2	3,879	-0.05%
2020/11/24	9	428.83	8.3	430.89	423.00	0.7	3,898	0.02%
2020/11/23	23.3	443.03	18.1	444.24	430.50	5.2	3,863	0.13%
2020/11/20	12.1	419.25	14	419.43	430.00	-1.9	3,732	-0.05%
2020/11/19	13	385.23	17	382.97	392.50	-4	3,611	-0.11%
2020/11/18	7	368.14	10	367.15	370.50	-3	3,550	-0.08%
2020/11/17	14	364.68	10	369.85	358.00	4	3,563	0.11%
2020/11/16	11	364.14	13	369.38	371.50	-2	3,583	-0.06%
2020/11/13	9	345.78	13	349.15	356.50	-4	3,617	-0.11%
2020/11/12	11	349.73	11	356.64	345.00	0	3,616	0.00%
2020/11/11	6	344.92	6	342.25	340.50	0	3,598	0.00%
2020/11/10	5	344.70	0.4	358.00	331.50	4.7	3,596	0.13%
2020/11/09	2	349.25	9.2	346.79	358.50	-7.2	3,548	-0.20%
2020/11/06	11.2	327.67	12.1	328.80	326.00	-1	3,483	-0.03%
2020/11/05	3.5	315.51	4	318.25	315.00	-0.6	3,456	-0.02%
2020/11/04	2	307.00	2	306.50	310.00	0	3,451	0.00%
2020/11/02	1	298.50	1	298.50	298.50	0	3,539	0.00%
2020/10/30	5	306.70	4	304.00	301.00	1	3,570	0.03%
2020/10/29	5	300.50	5	301.10	310.50	0	3,620	0.00%
2020/10/28	7	312.86	8	305.38	304.00	-1	3,671	-0.03%
2020/10/27	6	315.08	11	301.77	314.50	-5	3,754	-0.13%
2020/10/26	8	309.81	6	304.92	303.00	2	3,855	0.05%
2020/10/23	1	317.00	1	316.00	317.00	0	3,915	0.00%
2020/10/21	6	315.92	7	315.93	315.50	-1	4,024	-0.02%
2020/10/20	1	312.00	1	314.50	315.50	0	4,069	0.00%
2020/10/19	2	311.75	3	315.83	317.50	-1	4,122	-0.02%
2020/10/16	4	317.63	12	317.33	310.00	-8	4,180	-0.19%
2020/10/15	5	322.30	5	321.20	323.00	0	4,264	0.00%
2020/10/14	7	325.79	7	331.71	324.00	0	4,365	0.00%
2020/10/13	5	332.30	5	328.40	330.00	0	4,424	0.00%
2020/10/12	9	332.61	9	339.44	331.00	0	4,528	0.00%
2020/10/08	6	346.58	6	348.00	337.50	0	4,608	0.00%
2020/10/07	6	337.92	6	339.92	341.00	0	4,665	0.00%
2020/10/06	8	338.50	7	335.79	332.00	1	4,726	0.02%
2020/10/05	6	332.92	6	332.17	335.00	0	4,736	0.00%
2020/09/30	5	320.50	5	318.70	329.00	0	4,711	0.00%
2020/09/29	11	329.55	14	324.21	321.50	-3	4,685	-0.06%
2020/09/28	13	337.73	13	330.58	327.00	0	4,649	0.00%
2020/09/25	19	335.03	18	337.44	333.50	1	4,594	0.02%
2020/09/24	21	352.21	14	345.79	342.00	7	4,515	0.16%
2020/09/23	22	365.48	15.5	364.58	360.00	6.5	4,459	0.15%
2020/09/22	4.5	368.06	5	367.60	357.00	-0.5	4,378	-0.01%
2020/09/21	19	386.24	24	385.67	385.00	-5	4,312	-0.12%
2020/09/18	26	365.85	24	366.31	375.00	2	4,200	0.05%
2020/09/17	16	355.50	14	358.57	354.50	2	4,108	0.05%
2020/09/16	11	357.05	11	359.73	354.00	0	4,166	0.00%
2020/09/15	14	342.25	14	349.32	342.50	0	4,139	0.00%
2020/09/14	19	344.05	14	331.36	352.00	5	4,083	0.12%
2020/09/11	7	317.86	6	320.25	326.00	1	3,975	0.03%
2020/09/10	8	317.81	9	321.39	315.00	-1	3,934	-0.03%
2020/09/09	11	315.91	9	317.00	325.00	2	3,892	0.05%
2020/09/08	1	319.00	2	321.50	317.00	-1	3,867	-0.03%
2020/09/07	9	314.06	8	324.44	312.00	1	3,822	0.03%
2020/09/04	14	315.46	9	315.11	323.50	5	3,791	0.13%
2020/09/03	6	316.50	7	318.57	316.00	-1	3,744	-0.03%
2020/09/02	1	325.00	1	323.00	314.00	0	3,715	0.00%
2020/09/01	10	320.70	10	317.30	320.00	0	3,701	0.00%
2020/08/31	7	317.21	8	317.00	316.00	-1	3,770	-0.03%
2020/08/28	13	314.81	14	313.89	324.50	-1	3,975	-0.03%
2020/08/27	13	313.31	13	312.88	308.00	0	4,101	0.00%
2020/08/26	5	325.20	7	322.71	321.50	-2	4,095	-0.05%
2020/08/25	11	326.14	11	327.64	329.50	0	4,121	0.00%
2020/08/24	2	341.00	3	344.00	336.00	-1	4,121	-0.02%
2020/08/21	5	311.50	6	310.67	326.00	-1	4,064	-0.02%
2020/08/20	5	315.90	33	300.76	296.50	-28	4,046	-0.69%
2020/08/19	7	315.36	5	322.80	327.50	2	3,998	0.05%
2020/08/18	4	350.50	4	339.00	332.00	0	3,930	0.00%
2020/08/17	5	374.20	7	380.79	368.50	-2	3,923	-0.05%
2020/08/14	8	391.31	5	378.30	396.00	3	3,926	0.08%
2020/08/13	2	387.50	1	393.00	390.00	1	3,901	0.03%
2020/08/12	0	0.00	3	398.50	385.50	-3	3,925	-0.08%
2020/08/11	1	421.00	2	423.50	392.00	-1	3,918	-0.03%
2020/08/10	4	450.25	4	451.25	436.50	0	3,890	0.00%
2020/08/07	4	459.00	3	469.33	442.50	1	3,908	0.03%
2020/08/06	5	468.90	2	474.50	452.50	3	3,889	0.08%
2020/08/05	1	451.00	4	444.75	451.00	-3	3,848	-0.08%
2020/08/04	4	441.25	5	443.10	436.50	-1	3,860	-0.03%
2020/08/03	4	442.75	2	452.75	434.00	2	3,870	0.05%
2020/07/31	8	443.56	11	446.50	444.50	-3	3,846	-0.08%
2020/07/30	15	428.00	7	430.50	436.50	8	3,767	0.21%
2020/07/29	3	383.50	4	386.38	410.50	-1	3,650	-0.03%
2020/07/28	5	383.60	6	391.67	373.50	-1	3,960	-0.03%
2020/07/27	13	410.12	13	399.73	409.00	0	4,160	0.00%
2020/07/24	18	410.22	7	408.14	405.00	11	4,314	0.25%
2020/07/23	10	424.00	10	427.30	421.50	0	4,535	0.00%
2020/07/22	6	426.50	8	421.06	426.50	-2	4,728	-0.04%
2020/07/21	3	407.83	2	408.25	409.00	1	4,850	0.02%
2020/07/20	4	375.75	4	373.13	383.00	0	4,981	0.00%
2020/07/17	4	395.13	1	378.00	372.50	3	5,000	0.06%
2020/07/16	31	396.31	30	397.02	413.50	1	4,993	0.02%
2020/07/15	13	417.42	12	425.83	394.50	1	4,923	0.02%
2020/07/14	4	480.00	5	489.00	436.50	-1	4,931	-0.02%
2020/07/13	4	475.13	3	476.00	485.00	1	4,890	0.02%
2020/07/03	14	508.00	0	0.00	507.00	14	5,240	0.27%
2020/07/02	0	0.00	1	445.00	462.00	-1	5,296	-0.02%
2020/07/01	0	0.00	1.1	422.32	420.00	-1.1	5,353	-0.02%
2020/06/30	1	404.50	88	404.50	404.50	-87	5,367	-1.62%
2020/06/29	1	498.00	0	0.00	449.00	1	5,387	0.02%
2020/06/23	3	437.50	3	442.83	453.50	0	5,529	0.00%
2020/06/22	2	390.75	3	396.50	412.50	-1	5,502	-0.02%
2020/06/12	0	0.00	1	265.00	298.00	-1	5,710	-0.02%
2020/06/09	0	0.00	1	283.00	284.00	-1	5,953	-0.02%
2020/06/08	1	284.00	0	0.00	283.00	1	6,057	0.02%
2020/06/05	3	278.00	3	272.83	271.50	0	6,129	0.00%
2020/06/04	11	286.45	10	286.00	286.50	1	6,105	0.02%
2020/06/03	12	260.92	11	264.86	273.50	1	5,949	0.02%
2020/06/02	0	0.00	3	247.50	249.00	-3	5,800	-0.05%
2020/06/01	2	219.00	3	220.33	226.50	-1	5,834	-0.02%
2020/05/29	1	206.00	4	206.75	206.00	-3	5,830	-0.05%
2020/05/28	2	212.00	0	0.00	215.00	2	5,847	0.03%
2020/05/27	1	207.00	3	208.17	205.50	-2	5,907	-0.03%
2020/05/26	1	207.50	0	0.00	207.00	1	5,975	0.02%
2020/05/25	10	213.85	6	207.50	214.00	4	6,207	0.06%
2020/05/21	1	209.00	2	207.50	215.00	-1	6,264	-0.02%
2020/05/20	1	221.50	1	219.00	216.50	0	6,313	0.00%
2020/05/19	4	226.50	2	224.00	216.00	2	6,431	0.03%
2020/05/15	2	238.00	2	235.75	238.00	0	6,413	0.00%
2020/05/14	30	236.88	0	0.00	226.00	30	6,430	0.47%
2020/05/13	31	217.16	3	211.67	219.50	28	6,444	0.43%
2020/05/12	3	211.00	2	213.00	212.00	1	6,472	0.02%
2020/05/11	29	199.02	0	0.00	207.50	29	6,477	0.45%
2020/05/08	1	236.50	101	212.03	197.00	-100	6,490	-1.54%	大賣/
2020/05/07	0	0.00	1	218.50	218.50	-1	6,493	-0.02%
2020/05/06	0	0.00	4	198.13	199.00	-4	6,513	-0.06%
2020/05/05	1	203.50	0	0.00	194.00	1	6,543	0.02%
2020/05/04	38	201.37	27	199.70	195.00	11	6,577	0.17%
2020/04/30	15	188.60	37	186.24	195.00	-22	6,222	-0.35%
2020/04/29	11	174.64	13	171.62	177.50	-2	6,001	-0.03%
2020/04/28	19	165.74	20	163.80	167.50	-1	5,858	-0.02%
2020/04/27	16	149.81	19	152.63	159.50	-3	5,622	-0.05%
2020/04/24	79	134.99	9	143.17	145.00	70	5,461	1.28%
2020/04/23	19	132.76	19	131.89	134.00	0	5,351	0.00%
2020/04/22	25	125.64	22	121.68	129.50	3	5,160	0.06%
2020/04/21	38	117.38	4	118.25	118.00	34	5,121	0.66%
2020/04/20	12	122.83	13	122.77	124.00	-1	5,082	-0.02%
2020/04/17	4	121.63	6	124.08	126.00	-2	5,033	-0.04%
2020/04/16	5	121.50	5	121.60	121.50	0	4,954	0.00%
2020/04/15	2	117.50	2	116.50	116.00	0	4,911	0.00%
2020/04/14	4	111.13	6	113.00	114.00	-2	4,824	-0.04%
2020/04/10	1	99.80	2	100.75	97.70	-1	4,690	-0.02%
2020/04/09	2	100.00	0	0.00	97.50	2	4,661	0.04%
2020/04/07	1	92.60	2	94.15	92.60	-1	4,535	-0.02%
2020/04/01	2	88.00	2	86.90	87.80	0	4,448	0.00%
2020/03/30	1	84.90	1	85.70	86.20	0	4,410	0.00%
2020/03/27	2	94.50	3	87.40	87.50	-1	4,383	-0.02%
2020/03/26	5	93.26	5	93.48	95.50	0	4,267	0.00%
2020/03/25	5	90.18	3	90.13	87.00	2	4,228	0.05%
2020/03/24	0	0.00	1	83.90	85.80	-1	4,153	-0.02%
2020/03/23	1	77.20	1	77.90	78.00	0	4,131	0.00%
2020/03/20	6	79.77	8	79.60	81.60	-2	4,129	-0.05%
2020/03/19	2	82.00	0	0.00	74.20	2	4,055	0.05%
2020/03/18	3	85.70	3	85.00	82.40	0	4,028	0.00%
2020/03/17	11	90.15	13	88.78	83.10	-2	3,969	-0.05%
2020/03/16	8	100.20	6	101.23	90.10	2	3,909	0.05%
2020/03/13	3	97.87	8	97.49	98.20	-5	3,824	-0.13%
2020/03/12	12	109.08	14	110.61	107.00	-2	3,756	-0.05%
2020/03/11	16	128.47	14	126.89	118.00	2	3,677	0.05%
2020/03/10	11	128.91	15	129.30	131.00	-4	3,706	-0.11%
2020/03/09	18	129.69	9	134.22	124.50	9	3,694	0.24%
2020/03/06	11	135.23	8	136.25	136.00	3	3,655	0.08%
2020/03/05	6	132.75	6	132.92	135.00	0	3,624	0.00%
2020/03/04	4	128.63	0	0.00	126.50	4	3,567	0.11%
2020/03/03	3	133.00	3	135.50	133.00	0	3,506	0.00%
2020/03/02	1	131.00	1	127.50	128.00	0	3,423	0.00%
2020/02/27	5	131.70	5	131.60	126.50	0	3,322	0.00%
2020/02/26	7	141.21	7	142.14	137.50	0	3,207	0.00%
2020/02/25	0	0.00	1	133.50	138.00	-1	2,929	-0.03%
2020/02/21	10	126.50	11	124.86	126.50	-1	2,754	-0.04%
2020/02/20	2	120.00	2	121.50	123.00	0	2,624	0.00%
2020/02/19	2	115.50	1	116.00	116.00	1	2,460	0.04%
2020/02/18	2	117.00	1	118.50	115.00	1	2,434	0.04%
2020/02/17	0	0.00	1	116.50	115.50	-1	2,364	-0.04%
2020/02/13	1	107.00	2	108.50	105.50	-1	2,239	-0.04%
2020/02/12	2	102.50	5	104.90	104.00	-3	2,185	-0.14%
2020/02/11	4	103.25	1	101.50	103.00	3	2,146	0.14%
2020/02/10	1	101.50	0	0.00	100.50	1	2,069	0.05%
2020/02/06	6	122.75	6	118.33	123.50	0	1,907	0.00%
2020/02/04	1	112.00	2	110.25	111.50	-1	1,758	-0.06%
2020/02/03	1	105.50	0	0.00	111.50	1	1,721	0.06%
2020/01/31	1	109.00	1	109.50	109.00	0	1,672	0.00%
2020/01/20	10	121.00	6	119.92	122.00	4	1,545	0.26%
2020/01/17	1	115.50	5	116.30	118.50	-4	1,446	-0.28%
2020/01/16	1	99.40	4	103.63	108.00	-3	1,328	-0.23%
2020/01/15	4	99.13	4	99.28	98.50	0	1,270	0.00%
2020/01/14	0	0.00	1	93.50	98.70	-1	1,158	-0.09%
2020/01/10	5	88.76	4	93.43	89.00	1	1,090	0.09%
2020/01/09	2	90.00	3	90.27	92.00	-1	1,044	-0.10%
2020/01/07	0	0.00	2	87.60	89.00	-2	981	-0.20%
2020/01/06	1	86.50	2	86.35	86.40	-1	954	-0.10%
2020/01/03	1	86.40	0	0.00	85.80	1	942	0.11%
2020/01/02	2	89.35	1	89.00	87.80	1	918	0.11%
2019/12/31	1	86.40	1	88.20	87.10	0	865	0.00%
2019/12/30	7	86.51	6	85.30	87.90	1	853	0.12%
2019/12/27	1	86.80	2	90.10	86.70	-1	837	-0.12%
2019/12/26	1	86.40	1	87.00	87.00	0	807	0.00%
2019/12/25	2	87.50	0	0.00	87.20	2	794	0.25%
2019/12/24	0	0.00	2	84.90	87.90	-2	770	-0.26%
2019/12/23	4	83.78	2	85.00	82.00	2	747	0.27%
2019/12/20	1	80.00	0	0.00	83.70	1	729	0.14%
2019/12/19	0	0.00	5	89.10	88.70	-5	686	-0.73%
2019/12/18	8	90.16	1	90.30	89.90	7	684	1.02%
2019/12/17	0	0.00	1	89.80	91.50	-1	665	-0.15%
2019/12/16	0	0.00	4	84.38	84.80	-4	633	-0.63%
2019/12/13	4	83.35	1	86.20	82.90	3	617	0.49%
2019/12/12	9	84.31	7	84.70	85.40	2	602	0.33%
2019/12/11	2	80.35	2	80.05	84.40	0	577	0.00%
2019/12/10	0	0.00	5	78.28	79.40	-5	545	-0.92%
2019/12/09	2	80.05	0	0.00	80.20	2	527	0.38%
2019/12/06	2	79.50	2	75.10	79.50	0	504	0.00%
2019/12/03	4	64.00	0	0.00	64.20	4	263	1.52%
2019/12/02	2	54.60	3	57.00	58.40	-1	206	-0.49%
2019/08/30	0	0.00	1	39.80	39.70	-1	92	-1.08%
2019/08/26	0	0.00	2	41.05	41.40	-2	89	-2.24%
2019/08/20	3	44.22	0	0.00	43.00	3	86	3.48%
2019/08/19	0	0.00	4	42.50	42.50	-4	75	-5.29%
2019/08/01	1	39.90	0	0.00	39.80	1	136	0.73%
2019/07/31	1	40.10	0	0.00	40.15	1	136	0.73%
2019/07/30	1	39.95	0	0.00	40.10	1	138	0.72%
2019/07/22	1	40.30	0	0.00	40.25	1	145	0.69%
2019/07/05	0	0.00	1	41.00	41.10	-1	163	-0.61%
2019/03/27	0	0.00	1	44.60	44.25	-1	277	-0.36%
2019/03/06	0	0.00	6	48.15	47.95	-6	282	-2.12%
2019/03/05	0	0.00	5	48.40	48.20	-5	283	-1.77%
2019/03/04	0	0.00	1	47.90	47.70	-1	282	-0.35%
2019/02/21	2	48.18	0	0.00	48.40	2	282	0.71%
2019/02/20	5	48.52	0	0.00	48.70	5	285	1.75%
2019/02/19	5	48.25	2	47.73	48.20	3	285	1.05%
2019/02/14	1	51.00	0	0.00	50.50	1	272	0.37%
2019/02/12	2	48.95	1	49.15	49.15	1	252	0.40%
2019/01/24	0	0.00	1	50.20	50.10	-1	257	-0.39%
2019/01/22	1	51.50	1	51.90	50.60	0	257	0.00%
2019/01/21	2	50.65	2	51.95	52.20	0	247	0.00%
2019/01/18	2	50.05	0	0.00	49.50	2	229	0.87%
2019/01/17	1	47.10	0	0.00	49.50	1	188	0.53%
2018/11/14	0	0.00	6	44.27	44.25	-6	278	-2.15%
2018/11/13	0	0.00	2	44.03	44.10	-2	287	-0.69%
2018/11/12	0	0.00	1	44.75	44.35	-1	293	-0.34%
2018/11/08	2	43.85	1	44.40	44.40	1	314	0.32%
2018/11/07	1	41.55	0	0.00	42.60	1	311	0.32%
2018/11/06	2	43.13	0	0.00	41.25	2	312	0.64%
2018/11/05	2	44.10	0	0.00	43.85	2	309	0.65%
2018/11/01	1	44.25	0	0.00	44.70	1	299	0.33%
2018/10/23	2	44.00	0	0.00	43.60	2	272	0.73%
2018/06/12	0	0.00	3	87.30	88.70	-3	1,082	-0.28%
2018/06/11	1	87.60	0	0.00	88.00	1	1,135	0.09%
2018/06/05	1	88.70	0	0.00	88.00	1	1,314	0.08%
2018/06/04	1	89.50	0	0.00	89.20	1	1,349	0.07%
2018/05/31	0	0.00	3	90.80	89.50	-3	1,470	-0.20%
2018/05/29	1	87.80	0	0.00	87.10	1	1,472	0.07%
2018/05/28	2	90.70	0	0.00	90.60	2	1,471	0.14%
2018/04/17	0	0.00	5	85.00	90.00	-5	1,518	-0.33%
2018/03/22	5	110.00	3	115.00	105.00	2	1,547	0.13%
2018/03/19	0	0.00	10	120.50	118.00	-10	1,420	-0.70%
2018/03/16	10	112.50	0	0.00	117.50	10	1,322	0.76%
2018/03/09	3	101.83	2	103.00	101.50	1	1,174	0.09%
2018/02/26	2	94.75	2	94.60	96.00	0	903	0.00%
2018/02/02	2	95.50	0	0.00	93.40	2	815	0.25%
2018/01/10	0	0.00	1	90.50	90.00	-1	755	-0.13%