愛普* (6531)-新光-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
308.0
漲跌
▼0.5
漲幅
-0.16%
成交量
987張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/11/22	0.1	308.50	0	0.00	308.00	0.1	2,014	0.00%
2024/11/21	3	314.32	2	312.25	308.50	1	2,016	0.05%
2024/11/19	1	294.59	0	0.00	304.00	1	2,028	0.05%
2024/11/18	1	295.02	1	296.00	294.00	0	2,032	0.00%
2024/11/15	1	301.00	0	0.00	301.00	1	2,026	0.05%
2024/11/14	2	302.00	0	0.00	300.00	2	2,037	0.10%
2024/11/13	0	0.00	1	313.50	310.00	-1	2,041	-0.05%
2024/11/12	3	313.17	4	311.38	309.00	-1	2,070	-0.05%
2024/11/11	0	0.00	3	312.67	316.50	-3	2,078	-0.14%
2024/11/08	3	316.83	5	315.20	313.00	-2	2,094	-0.10%
2024/11/07	1.3	317.59	2.2	318.28	316.00	-0.9	2,132	-0.04%
2024/11/06	1	314.54	0	0.00	317.50	1	2,157	0.05%
2024/11/05	1	310.00	4	310.88	309.50	-3	2,177	-0.14%
2024/11/04	0	308.86	0	0.00	306.50	0	2,279	0.00%
2024/11/01	1.1	295.36	3	294.17	305.00	-1.9	2,289	-0.08%
2024/10/30	0	304.50	0	0.00	301.50	0	2,292	0.00%
2024/10/29	7	301.93	0	0.00	302.50	7	2,302	0.30%
2024/10/28	2	309.26	4	309.13	309.00	-2	2,302	-0.09%
2024/10/25	0.1	313.50	0	0.00	311.00	0.1	2,314	0.00%
2024/10/24	0.1	316.71	2	316.54	316.50	-1.9	2,367	-0.08%
2024/10/23	0	0.00	1	317.50	317.00	-1	2,360	-0.04%
2024/10/22	0.2	317.70	0.7	315.55	319.00	-0.6	2,394	-0.02%
2024/10/21	4.5	317.60	5.1	318.50	319.50	-0.6	2,439	-0.02%
2024/10/18	2	305.25	2	308.75	300.00	0	2,421	0.00%
2024/10/17	1	313.00	2	312.50	308.50	-1	2,453	-0.04%
2024/10/16	0	310.79	0	0.00	309.00	0	2,471	0.00%
2024/10/15	5	309.20	1	307.50	308.50	4	2,546	0.16%
2024/10/14	0	309.00	1	304.00	311.00	-1	2,546	-0.04%
2024/10/11	2	303.00	4	301.88	302.50	-2	2,567	-0.08%
2024/10/09	5	303.20	2	304.00	297.00	3	2,596	0.12%
2024/10/07	4	305.88	1.1	305.50	306.00	3	2,702	0.11%
2024/10/04	3	300.01	3	303.00	301.50	0	2,743	0.00%
2024/10/01	6.1	301.48	7	299.43	299.50	-0.9	2,822	-0.03%
2024/09/30	3	303.17	2	304.00	303.50	1	2,944	0.03%
2024/09/27	1	309.39	6	308.50	307.50	-5	2,974	-0.17%
2024/09/26	30.3	308.91	16	303.78	303.00	14.3	2,969	0.48%
2024/09/25	2	299.50	12	296.21	299.50	-10	2,931	-0.34%
2024/09/24	0	287.00	0	289.00	288.50	0	2,928	0.00%
2024/09/20	4	291.25	6	294.50	288.50	-2	2,980	-0.07%
2024/09/19	4	284.75	4	288.13	292.00	0	3,037	0.00%
2024/09/18	10	289.80	7	283.64	282.00	3	3,047	0.10%
2024/09/16	6	293.17	5	295.20	291.50	1	3,061	0.03%
2024/09/13	0	0.00	5	302.00	299.50	-5	3,172	-0.16%
2024/09/12	13	306.08	1	301.50	301.50	12	3,292	0.36%
2024/09/11	2	302.50	7	301.14	299.50	-5	3,278	-0.15%
2024/09/09	1	315.40	3	310.17	308.50	-2	3,299	-0.06%
2024/09/06	8.2	306.27	10	307.20	312.50	-1.8	3,275	-0.05%
2024/09/05	8	299.19	7	291.43	289.50	1	3,206	0.03%
2024/09/04	7	299.64	4	300.38	299.50	3	3,183	0.09%
2024/09/03	10	325.56	33	327.88	319.50	-23	3,156	-0.73%
2024/09/02	27	323.33	5	317.90	316.00	22	3,136	0.70%
2024/08/30	7	322.00	8	324.62	323.50	-1	3,144	-0.03%
2024/08/29	15	320.13	14	323.68	323.50	1	3,202	0.03%
2024/08/28	11	314.05	12	318.75	326.00	-1	3,165	-0.03%
2024/08/27	1.5	308.33	0	0.00	306.50	1.5	3,118	0.05%
2024/08/26	2.1	309.98	3	311.00	308.50	-0.9	3,125	-0.03%
2024/08/23	1	299.50	1	305.50	306.50	0	3,141	0.00%
2024/08/22	4	306.47	4	306.37	303.50	0	3,184	0.00%
2024/08/21	8	304.88	6	305.17	305.00	2	3,187	0.06%
2024/08/20	1	309.00	1	301.50	301.50	0	3,180	0.00%
2024/08/19	1	302.49	2.3	302.44	303.00	-1.3	3,184	-0.04%
2024/08/16	6	301.00	4.1	301.28	300.50	1.9	3,185	0.06%
2024/08/15	4.2	299.30	4	300.00	298.50	0.2	3,176	0.01%
2024/08/14	4.2	297.33	4	299.50	298.50	0.2	3,181	0.01%
2024/08/13	3	291.86	2	291.00	291.50	1	3,155	0.03%
2024/08/12	3	288.67	9	290.67	289.50	-6	3,151	-0.19%
2024/08/09	14	291.11	8	288.94	285.00	6	3,153	0.19%
2024/08/08	2	285.27	1.2	291.35	289.00	0.8	3,129	0.03%
2024/08/07	6.2	283.24	7	283.64	288.00	-0.8	3,098	-0.03%
2024/08/06	8.1	258.67	8	253.94	262.00	0.1	3,115	0.00%
2024/08/05	4	277.99	0.1	277.25	277.00	3.9	3,054	0.13%
2024/08/02	4	313.13	3	318.00	307.50	1	3,059	0.03%
2024/08/01	4	327.75	3	325.83	326.50	1	3,084	0.03%
2024/07/31	3	316.50	3	320.50	319.00	0	3,108	0.00%
2024/07/30	4.1	307.03	4	315.88	320.00	0.1	3,097	0.00%
2024/07/29	6.2	320.94	7	316.36	308.00	-0.8	3,078	-0.03%
2024/07/26	11.3	325.83	11	328.73	335.00	0.3	3,019	0.01%
2024/07/23	12.3	343.10	10.4	342.16	340.50	2	3,013	0.07%
2024/07/22	16.2	354.62	16.1	345.04	341.50	0.1	3,008	0.00%
2024/07/19	13.1	371.49	12	372.96	365.00	1.1	2,959	0.04%
2024/07/18	12.6	377.02	10	376.90	370.50	2.6	2,944	0.09%
2024/07/17	3	386.33	3	385.67	385.00	0	2,919	0.00%
2024/07/16	13	386.35	15	388.33	385.00	-2	2,939	-0.07%
2024/07/15	6.3	376.51	8.2	377.16	376.00	-1.9	2,918	-0.07%
2024/07/12	10.3	379.42	8.3	379.04	373.50	2	2,918	0.07%
2024/07/11	5.1	389.12	4	384.25	382.50	1.1	2,903	0.04%
2024/07/10	7.2	394.73	7.2	394.61	390.50	0	2,928	0.00%
2024/07/09	8.2	382.05	10.3	389.74	398.00	-2.1	2,888	-0.07%
2024/07/08	9.1	383.72	4	385.13	380.00	5.1	2,847	0.18%
2024/07/05	9.3	400.62	13.8	398.63	394.50	-4.6	2,814	-0.16%
2024/07/04	24.7	402.21	24.6	405.42	402.00	0	2,747	0.00%
2024/07/03	4.1	388.66	0	0.00	388.50	4.1	2,640	0.16%
2024/07/02	10	383.15	7	381.79	381.00	3	2,630	0.11%
2024/07/01	1	382.00	0	0.00	383.00	1	2,626	0.04%
2024/06/28	1	390.00	1.1	389.88	386.50	-0.1	2,649	0.00%
2024/06/27	3.3	385.66	4.2	387.01	381.50	-0.8	2,652	-0.03%
2024/06/26	6.4	386.34	3.4	388.88	385.00	3	2,660	0.11%
2024/06/25	6.3	377.30	55.4	372.47	391.50	-49.1	2,620	-1.87%
2024/06/24	7	383.10	0.2	386.46	383.50	6.9	2,560	0.27%
2024/06/21	12.1	382.88	15.2	386.17	386.00	-3.1	2,552	-0.12%
2024/06/20	56.7	388.71	10.7	393.25	385.50	46	2,526	1.82%
2024/06/19	7.8	382.97	13.7	375.38	382.50	-5.9	2,408	-0.25%
2024/06/18	2.2	358.54	1	360.00	358.50	1.2	2,294	0.05%
2024/06/17	2.4	357.17	1	356.56	354.50	1.3	2,312	0.06%
2024/06/14	8.1	358.82	6.3	358.02	358.00	1.8	2,328	0.08%
2024/06/13	14.4	349.21	12.1	349.64	351.50	2.3	2,331	0.10%
2024/06/12	3.1	344.44	5	345.60	343.50	-1.9	2,352	-0.08%
2024/06/11	1.2	345.08	0	0.00	344.50	1.2	2,435	0.05%
2024/06/07	3.5	350.43	6	350.25	355.00	-2.5	2,512	-0.10%
2024/06/06	15.1	354.61	12	346.83	346.00	3.1	2,530	0.12%
2024/06/05	12.2	363.65	12	365.08	361.50	0.2	2,511	0.01%
2024/06/04	10.4	371.94	14.3	371.64	366.00	-3.9	2,541	-0.15%
2024/06/03	7	354.50	8	353.44	356.50	-1	2,526	-0.04%
2024/05/31	11.7	358.74	11	348.77	345.00	0.7	2,684	0.02%
2024/05/30	11	358.16	10	360.35	359.00	1	2,728	0.04%
2024/05/29	5.5	361.56	1	365.50	358.00	4.5	2,854	0.16%
2024/05/28	7.5	354.64	6.7	355.46	363.00	0.8	2,975	0.03%
2024/05/27	5.1	346.04	7	348.86	349.00	-1.9	3,004	-0.06%
2024/05/24	5.2	337.54	5	339.50	338.00	0.2	3,066	0.01%
2024/05/23	4	341.37	5	338.80	338.50	-1	3,091	-0.03%
2024/05/22	5.1	345.15	4	347.50	346.50	1.1	3,160	0.03%
2024/05/21	1.2	352.13	2	344.75	344.50	-0.8	3,274	-0.03%
2024/05/20	4	347.15	5	351.50	352.00	-1	3,301	-0.03%
2024/05/17	4	351.88	3	355.50	347.00	1	3,349	0.03%
2024/05/16	2.2	353.53	2	351.00	354.00	0.2	3,400	0.00%
2024/05/15	5.1	355.37	2	351.50	351.00	3.1	3,443	0.09%
2024/05/14	3	349.50	2	351.06	354.00	1	3,520	0.03%
2024/05/13	4	341.25	4	343.88	346.50	0	3,562	0.00%
2024/05/10	7.6	347.10	7	348.79	342.50	0.6	3,599	0.02%
2024/05/09	11.3	356.61	11	352.00	349.50	0.3	3,574	0.01%
2024/05/08	2.1	364.66	2	366.25	366.00	0.1	3,565	0.00%
2024/05/07	4.1	369.10	1.1	365.10	366.50	3	3,619	0.08%
2024/05/06	3.1	390.57	5	383.90	380.50	-1.9	3,673	-0.05%
2024/05/03	4	376.25	2	378.00	373.50	2	3,668	0.05%
2024/05/02	1.1	380.41	1	374.50	373.50	0.1	3,706	0.00%
2024/04/30	3	376.82	3.1	373.00	380.00	0	3,802	0.00%
2024/04/29	1	378.95	2	372.00	373.00	-1	3,844	-0.03%
2024/04/26	6	367.92	5.2	364.86	371.00	0.8	3,896	0.02%
2024/04/25	2	359.73	2.2	355.64	354.00	-0.2	3,937	0.00%
2024/04/24	2.1	360.78	1	362.00	365.50	1.1	4,013	0.03%
2024/04/23	2	351.75	3	352.67	354.00	-1	4,086	-0.02%
2024/04/22	3.2	355.80	3.1	357.10	345.00	0.1	4,172	0.00%
2024/04/19	4.2	366.07	1	383.91	360.50	3.1	4,317	0.07%
2024/04/18	4.2	383.26	4	383.25	383.00	0.2	4,479	0.00%
2024/04/17	7	384.64	4	383.75	383.00	3	4,559	0.07%
2024/04/16	4.2	371.17	5.2	378.08	384.00	-1	4,578	-0.02%
2024/04/15	3.1	383.55	3	380.00	376.50	0.1	4,570	0.00%
2024/04/12	4	392.99	3	388.00	388.00	1	4,622	0.02%
2024/04/11	3.1	395.42	3	398.83	395.00	0.1	4,776	0.00%
2024/04/10	5.1	397.78	6	399.25	398.50	-0.9	4,801	-0.02%
2024/04/09	4.2	397.47	4	400.88	395.00	0.2	4,875	0.00%
2024/04/08	2	408.20	2	404.25	402.00	0	4,896	0.00%
2024/04/03	8.1	408.49	1	414.00	412.00	7.1	4,898	0.14%
2024/04/02	4	410.13	7.2	410.38	408.00	-3.2	4,923	-0.06%
2024/04/01	3.5	406.76	9.1	406.78	408.00	-5.6	4,955	-0.11%
2024/03/29	13	398.11	13.1	399.49	401.50	-0.1	4,973	0.00%
2024/03/28	1.2	392.33	2.2	388.31	388.00	-1	4,987	-0.02%
2024/03/27	4.1	397.31	0	395.33	392.00	4.1	5,034	0.08%
2024/03/26	4.3	398.65	4.1	405.53	394.00	0.3	5,043	0.01%
2024/03/25	8.1	407.97	2	411.00	405.00	6.1	5,038	0.12%
2024/03/22	1	405.03	11	411.05	405.00	-10	5,059	-0.20%
2024/03/21	8.1	403.43	1	401.00	405.50	7.1	5,066	0.14%
2024/03/20	1.3	403.04	2	396.50	395.00	-0.7	5,142	-0.01%
2024/03/19	3	406.33	17	409.09	402.50	-14	5,223	-0.27%
2024/03/18	20	406.75	7	411.08	407.00	13	5,232	0.25%
2024/03/15	9	404.07	22	407.57	406.00	-13	5,327	-0.24%
2024/03/14	21	405.83	3	415.50	404.50	18	5,365	0.34%
2024/03/13	15.4	413.39	18	427.28	405.00	-2.6	5,337	-0.05%
2024/03/12	27.1	437.28	12	439.21	431.50	15.1	5,314	0.28%
2024/03/11	5.1	442.18	5.1	443.09	443.00	0	5,379	0.00%
2024/03/08	5.2	435.16	17.2	438.37	431.00	-12	5,373	-0.22%
2024/03/07	8.3	442.08	4	451.25	435.00	4.3	5,403	0.08%
2024/03/06	7.1	470.92	6.1	454.01	450.00	1	5,385	0.02%
2024/03/05	7.2	488.63	9.1	487.29	490.00	-1.9	5,289	-0.04%
2024/03/04	11	496.23	55	491.03	491.50	-44	5,354	-0.82%
2024/03/01	58.3	473.47	18.3	475.22	477.50	39.9	5,262	0.76%
2024/02/29	11.1	444.14	10.1	449.40	455.00	1	5,158	0.02%
2024/02/27	8.3	442.60	3	444.51	438.00	5.3	5,104	0.10%
2024/02/26	1.1	438.61	1.2	440.93	436.50	-0.1	5,085	0.00%
2024/02/23	6.3	447.45	4.8	444.46	439.50	1.5	5,116	0.03%
2024/02/22	8.5	456.45	6.1	453.35	450.00	2.4	5,122	0.05%
2024/02/21	3.2	471.14	2	467.50	464.00	1.2	5,064	0.02%
2024/02/20	3.1	477.05	3	474.40	470.50	0	5,206	0.00%
2024/02/19	4.3	474.20	6.3	471.89	470.00	-2	5,224	-0.04%
2024/02/16	3	483.16	1	489.25	480.00	2	5,375	0.04%
2024/02/15	3.6	480.59	3	488.32	483.50	0.5	5,427	0.01%
2024/02/05	2.3	512.71	1.1	508.16	497.00	1.2	5,456	0.02%
2024/02/02	6	522.66	13.1	521.51	518.00	-7.1	5,458	-0.13%
2024/02/01	4.1	519.59	6	515.84	517.00	-1.9	5,464	-0.03%
2024/01/31	4	525.99	8.4	526.32	523.00	-4.4	5,549	-0.08%
2024/01/30	11.2	523.59	12.5	523.31	523.00	-1.3	5,604	-0.02%
2024/01/29	9	502.89	11.3	491.87	519.00	-2.3	5,712	-0.04%
2024/01/26	6	494.09	3	492.33	490.50	3	5,994	0.05%
2024/01/25	7.4	498.65	1.2	498.92	494.00	6.2	6,221	0.10%
2024/01/24	13.5	502.96	23.4	501.41	498.00	-9.8	6,216	-0.16%
2024/01/23	0	525.09	0.1	519.00	520.00	-0.1	6,214	0.00%
2024/01/22	9	529.67	5.3	527.71	526.00	3.8	6,250	0.06%
2024/01/19	3	521.00	2.5	524.39	519.00	0.5	6,245	0.01%
2024/01/18	7.1	529.20	6.1	518.99	516.00	0.9	6,244	0.02%
2024/01/17	3	539.63	6.1	531.67	534.00	-3	6,280	-0.05%
2024/01/16	10.5	541.78	8	543.63	544.00	2.5	6,243	0.04%
2024/01/15	19.2	524.86	19.3	531.00	539.00	-0.1	6,189	0.00%
2024/01/12	12	513.76	12.3	515.31	514.00	-0.3	6,097	-0.01%
2024/01/11	4	495.25	7.1	495.96	497.50	-3.1	5,954	-0.05%
2024/01/10	2.2	483.73	2.1	488.82	489.00	0.2	5,980	0.00%
2024/01/09	3	486.50	3	488.00	485.00	0	6,081	0.00%
2024/01/08	19.1	490.16	6	487.25	484.50	13.1	6,191	0.21%
2024/01/05	4.1	480.08	16.3	483.13	498.00	-12.3	6,207	-0.20%
2024/01/04	12	465.37	3	466.00	467.00	9	6,150	0.15%
2024/01/03	9	469.59	15.2	468.50	472.00	-6.2	6,226	-0.10%
2024/01/02	1.2	464.26	1.1	468.77	459.50	0	6,177	0.00%
2023/12/29	7.1	468.86	5	469.20	469.00	2.1	6,217	0.03%
2023/12/28	6.1	469.88	1	465.51	465.50	5	6,290	0.08%
2023/12/27	3.2	468.37	6.1	469.73	472.00	-2.9	6,397	-0.05%
2023/12/26	11	461.59	11.1	464.03	462.00	-0.1	6,452	0.00%
2023/12/25	3.1	458.18	3	460.50	456.50	0.1	6,524	0.00%
2023/12/22	14.1	454.83	14	453.43	457.50	0.1	6,603	0.00%
2023/12/21	3.1	438.60	4.1	441.49	444.00	-1	6,757	-0.02%
2023/12/20	3	440.17	2	441.75	439.00	1	6,967	0.01%
2023/12/19	2	444.01	3	442.67	439.00	-1	7,147	-0.01%
2023/12/18	5	455.10	4	454.13	449.50	1	7,374	0.01%
2023/12/15	12.2	461.01	15	464.17	452.50	-2.8	7,559	-0.04%
2023/12/14	11	457.86	9.2	459.88	460.50	1.8	7,734	0.02%
2023/12/13	4	442.62	3	445.50	446.00	1	7,865	0.01%
2023/12/12	16.1	445.54	16.3	445.62	443.50	-0.3	8,084	0.00%
2023/12/11	4	432.88	34	432.16	430.00	-30	8,065	-0.37%
2023/12/08	5	441.20	7	442.50	440.50	-2	8,053	-0.02%
2023/12/07	2	428.99	0.1	435.00	436.00	1.9	8,039	0.02%
2023/12/06	2.1	446.04	2.2	444.91	436.50	-0.1	8,040	0.00%
2023/12/05	1	456.39	2	452.48	452.00	-1	8,017	-0.01%
2023/12/04	10.2	469.39	10.1	466.48	460.00	0.1	8,050	0.00%
2023/12/01	5	468.50	6	471.00	469.00	-1	8,097	-0.01%
2023/11/30	2	469.49	4.3	468.43	468.00	-2.3	8,371	-0.03%
2023/11/29	15.1	457.66	19.2	457.27	471.00	-4.2	8,353	-0.05%
2023/11/28	4	441.38	8	440.50	444.50	-4	8,260	-0.05%
2023/11/27	8	433.52	3.1	438.79	430.50	5	8,247	0.06%
2023/11/24	2.3	447.04	2	447.75	447.00	0.3	8,267	0.00%
2023/11/22	3.1	447.93	3.1	450.83	452.50	0	8,260	0.00%
2023/11/21	14.1	454.16	17	451.10	447.50	-2.9	8,236	-0.04%
2023/11/20	8	453.87	9.1	450.28	449.50	-1	8,221	-0.01%
2023/11/17	41.1	443.76	16.3	445.79	456.00	24.7	8,215	0.30%
2023/11/16	12.7	438.31	7	437.86	435.00	5.7	8,146	0.07%
2023/11/15	19	447.99	19.4	451.18	444.00	-0.3	8,111	0.00%
2023/11/14	8.1	425.34	12	426.26	432.50	-3.9	7,988	-0.05%
2023/11/13	10	420.75	9.3	421.76	422.00	0.8	7,990	0.01%
2023/11/10	5	407.19	5.3	406.04	409.50	-0.3	7,913	0.00%
2023/11/09	4.2	411.19	4.8	411.97	410.00	-0.5	7,901	-0.01%
2023/11/08	23	415.57	19.3	414.21	411.00	3.7	7,892	0.05%
2023/11/07	12.1	416.24	13.7	417.74	420.00	-1.5	7,807	-0.02%
2023/11/06	27.4	410.96	30.1	409.45	416.00	-2.7	7,822	-0.03%
2023/11/03	50.7	399.26	47.1	402.27	410.00	3.5	7,733	0.05%
2023/11/02	12	386.21	27.2	388.65	397.50	-15.2	7,425	-0.20%
2023/11/01	6	362.00	4	362.13	361.50	2	7,250	0.03%
2023/10/31	9	375.08	7	378.14	357.00	2	7,338	0.03%
2023/10/30	4	368.14	11.1	372.63	375.50	-7.1	7,436	-0.09%
2023/10/27	5	366.79	4	367.38	361.50	1	7,542	0.01%
2023/10/26	11.1	372.00	3	373.83	368.00	8.1	7,878	0.10%
2023/10/25	7	379.72	17	379.21	382.50	-10	8,188	-0.12%
2023/10/24	6	368.83	7	367.15	368.50	-1	8,301	-0.01%
2023/10/23	6	372.58	5.1	373.28	366.00	0.9	8,311	0.01%
2023/10/20	6.1	367.49	6	367.78	377.50	0	8,316	0.00%
2023/10/19	8	368.50	8	371.19	374.50	0	8,260	0.00%
2023/10/18	8	380.30	14.3	374.86	370.00	-6.3	8,229	-0.08%
2023/10/17	5	380.11	11	382.41	383.00	-6	8,177	-0.07%
2023/10/16	18.3	376.12	5.2	375.33	372.50	13.1	8,093	0.16%
2023/10/13	7	387.64	10.2	387.26	390.00	-3.2	7,975	-0.04%
2023/10/12	6	382.85	6	382.33	389.50	0	7,929	0.00%
2023/10/11	18	378.97	9	383.17	372.00	9	7,905	0.11%
2023/10/06	4	382.00	4	384.13	379.00	0	7,881	0.00%
2023/10/05	11	385.41	41	383.41	383.50	-30	7,902	-0.38%
2023/10/04	12	381.54	12	380.71	386.00	0	7,885	0.00%
2023/10/03	20	396.79	23	391.80	387.50	-3	7,826	-0.04%
2023/10/02	7	393.86	14.2	395.39	396.00	-7.2	7,716	-0.09%
2023/09/28	14	390.00	13	387.12	383.00	1	7,663	0.01%
2023/09/27	14	384.64	14.3	385.98	392.00	-0.2	7,630	0.00%
2023/09/26	27.1	392.18	27.1	390.11	385.50	0	7,582	0.00%
2023/09/25	54	391.54	28.1	392.15	395.50	25.9	7,406	0.35%
2023/09/22	44	376.73	47	379.38	386.00	-3	7,204	-0.04%
2023/09/21	53.1	376.96	58.7	377.58	382.00	-5.6	7,053	-0.08%
2023/09/20	25	368.94	26.2	369.56	373.50	-1.2	6,807	-0.02%
2023/09/19	33	374.67	34	371.29	360.50	-1	6,628	-0.02%
2023/09/18	34	370.85	31	372.79	371.50	3	6,398	0.05%
2023/09/15	33	356.59	39	360.63	363.00	-6	6,188	-0.10%
2023/09/14	9	342.38	17.1	344.51	348.00	-8	5,976	-0.13%
2023/09/13	15	329.64	15	331.90	331.50	0	5,888	0.00%
2023/09/12	2	329.00	3	326.34	327.00	-1	5,869	-0.02%
2023/09/11	3.1	333.79	7	324.86	325.50	-3.9	5,939	-0.07%
2023/09/08	9.1	344.20	12	344.00	339.00	-2.9	5,925	-0.05%
2023/09/07	6.3	351.79	0	0.00	350.00	6.3	5,965	0.11%
2023/09/06	13.1	355.95	11	355.95	351.50	2.1	5,970	0.03%
2023/09/05	24.5	363.73	26.2	360.30	354.00	-1.7	5,888	-0.03%
2023/09/04	0	0.00	1.7	353.00	353.00	-1.7	5,656	-0.03%
2023/09/01	3	325.01	2.1	329.97	321.00	0.9	5,696	0.02%
2023/08/31	12.1	332.78	6	331.50	328.00	6.1	5,764	0.11%
2023/08/30	3	328.50	5.1	331.27	330.50	-2.1	5,788	-0.04%
2023/08/29	3	316.67	2	321.00	321.50	1	5,893	0.02%
2023/08/28	4.1	323.47	3	323.33	321.00	1.1	6,021	0.02%
2023/08/25	3	332.25	7	329.23	327.00	-4	6,389	-0.06%
2023/08/24	5.1	332.47	8	333.20	328.50	-3	6,525	-0.05%
2023/08/23	2.1	325.49	3	328.17	332.00	-0.9	6,597	-0.01%
2023/08/22	8	334.94	9	331.89	329.00	-1	6,661	-0.02%
2023/08/21	4	318.50	3.5	322.05	322.00	0.5	6,737	0.01%
2023/08/18	10.9	322.88	9	325.22	315.50	1.9	6,747	0.03%
2023/08/17	10	336.69	8	330.26	334.00	2	6,739	0.03%
2023/08/16	3	323.33	2	320.28	321.00	1	6,719	0.01%
2023/08/15	8.1	321.08	4	319.88	317.50	4.1	6,849	0.06%
2023/08/14	1.1	311.60	4	314.75	314.50	-2.9	6,979	-0.04%
2023/08/11	1	330.00	4	326.13	325.50	-3	6,961	-0.04%
2023/08/10	8	335.17	5.2	333.19	327.00	2.8	6,969	0.04%
2023/08/09	8	356.50	11	346.27	345.00	-3	6,893	-0.04%
2023/08/08	14	351.39	17.2	351.43	351.00	-3.2	6,853	-0.05%
2023/08/07	23.1	350.57	20	353.03	356.00	3.1	6,835	0.04%
2023/08/04	19.5	347.18	16	346.28	343.00	3.5	6,781	0.05%
2023/08/02	24.5	366.98	12.2	368.05	348.00	12.3	6,690	0.18%
2023/08/01	19.1	382.64	22.6	382.15	386.50	-3.5	6,568	-0.05%
2023/07/31	26.4	389.12	26.4	387.46	381.50	0	6,503	0.00%
2023/07/28	30.1	362.40	37.4	365.53	379.50	-7.3	6,140	-0.12%
2023/07/27	9	327.67	23.2	339.59	345.00	-14.2	5,791	-0.24%
2023/07/26	15	316.33	10	313.18	314.00	5	5,613	0.09%
2023/07/25	5.1	310.62	3.1	311.93	310.50	2	5,615	0.04%
2023/07/24	5.4	300.61	3	301.67	300.00	2.4	5,623	0.04%
2023/07/21	3.1	298.95	3	304.00	307.50	0.1	5,689	0.00%
2023/07/20	4	310.38	4	306.88	305.50	0	5,775	0.00%
2023/07/19	6	317.50	5.5	318.38	316.50	0.5	5,780	0.01%
2023/07/18	3	319.65	7	312.65	308.50	-4	5,807	-0.07%
2023/07/17	5.5	312.49	5	316.20	316.50	0.5	5,838	0.01%
2023/07/14	7.1	319.68	3	319.50	315.00	4.1	5,845	0.07%
2023/07/13	13	324.00	4.2	323.95	324.50	8.8	5,826	0.15%
2023/07/12	9	324.71	11	320.96	316.00	-2	5,775	-0.03%
2023/07/11	5.1	326.78	5	324.30	320.50	0.1	5,785	0.00%
2023/07/10	2	315.50	3.2	316.89	321.00	-1.2	5,805	-0.02%
2023/07/07	2	310.01	2	311.00	310.00	0	5,846	0.00%
2023/07/06	5	319.70	3	316.17	315.00	2	5,865	0.03%
2023/07/05	13.3	316.19	15	317.45	323.50	-1.7	5,874	-0.03%
2023/07/04	5.5	309.33	8.2	314.62	316.00	-2.6	5,886	-0.04%
2023/07/03	1	305.91	1	301.52	301.00	0	5,901	0.00%
2023/06/30	2	299.27	5	302.00	304.00	-3	5,996	-0.05%
2023/06/29	3.1	295.40	6	298.00	300.00	-2.9	6,035	-0.05%
2023/06/28	3	294.14	4	291.50	291.00	-1	6,079	-0.02%
2023/06/27	2.1	294.54	2	297.25	292.50	0.1	6,179	0.00%
2023/06/26	8.1	301.64	7	299.50	296.50	1.1	6,191	0.02%
2023/06/21	3.2	319.57	13	317.38	311.50	-9.9	6,270	-0.16%
2023/06/20	5	328.29	3	332.67	322.50	2	6,406	0.03%
2023/06/19	5	333.00	3	333.33	332.50	2	6,509	0.03%
2023/06/16	6	335.17	4	338.88	331.50	2	6,804	0.03%
2023/06/15	5	339.12	14.1	341.93	337.50	-9	7,098	-0.13%
2023/06/14	3	331.50	0	0.00	332.00	3	7,290	0.04%
2023/06/13	8.1	340.68	10	338.75	337.00	-1.9	7,439	-0.03%
2023/06/12	9.1	332.45	7	332.86	333.00	2.1	7,583	0.03%
2023/06/09	4.2	329.11	3	331.00	325.50	1.2	7,642	0.02%
2023/06/08	9.1	331.72	8	329.06	323.50	1.1	7,780	0.01%
2023/06/07	12.1	343.05	8.3	342.07	339.00	3.7	7,849	0.05%
2023/06/06	13.5	335.26	18	336.97	337.00	-4.5	8,050	-0.06%
2023/06/05	10.1	332.11	4	330.13	328.50	6.1	8,003	0.08%
2023/06/02	37.5	346.34	26.2	340.30	336.00	11.3	8,006	0.14%
2023/06/01	30.1	342.11	18	342.25	348.50	12.1	7,925	0.15%
2023/05/31	45.2	348.72	47.5	347.56	340.00	-2.3	8,057	-0.03%
2023/05/30	19.5	333.91	22.1	332.85	332.00	-2.6	7,784	-0.03%
2023/05/29	16	323.13	21	322.64	328.50	-5	7,820	-0.06%
2023/05/26	24	315.50	24	315.79	310.50	0	7,933	0.00%
2023/05/25	22	327.48	19.6	324.79	317.50	2.4	8,093	0.03%
2023/05/24	6.1	309.75	9	311.55	314.50	-3	8,079	-0.04%
2023/05/23	6.1	309.32	7.4	309.96	310.00	-1.3	8,320	-0.02%
2023/05/22	7.5	309.99	4	314.55	304.50	3.5	8,621	0.04%
2023/05/19	28	309.89	23.1	311.20	311.50	5	8,783	0.06%
2023/05/18	11.5	299.28	14.3	298.29	304.50	-2.9	8,778	-0.03%
2023/05/17	6	281.00	3	282.84	284.00	3	8,712	0.03%
2023/05/16	7.1	281.87	8	284.06	280.00	-1	8,767	-0.01%
2023/05/15	5.1	280.56	2	277.00	276.00	3.1	8,856	0.03%
2023/05/12	1	285.99	2	285.50	286.00	-1	8,969	-0.01%
2023/05/11	0	0.00	3	281.52	278.00	-3	9,121	-0.03%
2023/05/10	5	278.80	5	279.20	282.00	0	9,270	0.00%
2023/05/09	10	281.15	5	280.70	277.50	5	9,322	0.05%
2023/05/08	9.1	287.77	9	289.22	283.00	0.1	9,412	0.00%
2023/05/05	15	285.43	13	286.81	283.00	2	9,555	0.02%
2023/05/04	3	278.00	3	274.00	276.00	0	9,619	0.00%
2023/05/03	3.3	277.90	2	276.00	275.50	1.3	9,693	0.01%
2023/05/02	8	283.13	11	281.64	283.50	-3	9,732	-0.03%
2023/04/28	1.1	276.65	0	0.00	279.50	1.1	9,742	0.01%
2023/04/27	7.1	272.51	4	272.65	273.50	3	9,691	0.03%
2023/04/26	5	269.51	5	271.50	271.50	0	9,643	0.00%
2023/04/25	6.4	284.22	7	276.93	272.00	-0.6	9,564	-0.01%
2023/04/24	4	287.63	4	290.00	290.50	0	9,456	0.00%
2023/04/21	6.1	298.43	7.1	295.68	291.00	-1	9,423	-0.01%
2023/04/20	17.1	304.05	16	303.91	301.00	1.1	9,374	0.01%
2023/04/19	14.2	308.71	11	309.55	303.50	3.2	9,346	0.03%
2023/04/18	15.2	316.17	13	314.04	311.50	2.2	9,321	0.02%
2023/04/17	13	312.85	11	313.18	315.00	2	9,266	0.02%
2023/04/14	9.3	312.90	15	310.53	313.00	-5.7	9,239	-0.06%
2023/04/13	15	316.87	12	313.63	311.00	3	9,183	0.03%
2023/04/12	15	322.23	17.1	324.56	325.50	-2.1	9,112	-0.02%
2023/04/11	13	325.73	12	325.08	320.00	1	9,043	0.01%
2023/04/10	27	330.26	24	327.06	326.00	3	9,013	0.03%
2023/04/07	21	326.57	23	326.61	324.50	-2	8,947	-0.02%
2023/04/06	24	319.98	21	320.64	323.00	3	8,877	0.03%
2023/03/31	15.3	317.12	22	318.37	324.00	-6.7	8,813	-0.08%
2023/03/30	11.1	314.35	7	312.79	310.50	4.1	8,695	0.05%
2023/03/29	27	311.98	23	310.46	306.00	4	8,645	0.05%
2023/03/28	20	324.55	22	324.66	315.00	-2	8,601	-0.02%
2023/03/27	6.1	321.84	7	321.00	316.50	-0.9	8,485	-0.01%
2023/03/24	17.4	336.07	17.1	331.13	325.50	0.3	8,469	0.00%
2023/03/23	26	329.88	25.3	329.21	334.50	0.7	8,363	0.01%
2023/03/22	21	328.02	22	329.77	323.50	-1	8,242	-0.01%
2023/03/21	56.4	330.66	43.3	328.48	325.00	13.1	8,118	0.16%
2023/03/20	77	315.75	89.2	316.84	324.50	-12.2	7,812	-0.16%
2023/03/17	99	305.57	105	304.78	303.50	-6	7,499	-0.08%	大賣/
2023/03/16	39	294.88	35	296.19	296.00	4	7,232	0.06%
2023/03/15	28.2	301.54	35.2	301.58	295.00	-7.1	7,106	-0.10%
2023/03/14	31.2	295.68	32.2	291.90	289.00	-1	6,909	-0.01%
2023/03/13	33.1	289.16	32.2	289.98	297.00	0.9	6,875	0.01%
2023/03/10	23.2	291.40	14	293.29	291.50	9.2	6,741	0.14%
2023/03/09	71.3	297.07	79.1	296.28	295.00	-7.9	6,660	-0.12%
2023/03/08	20.1	281.57	23	282.87	283.50	-2.9	6,405	-0.05%
2023/03/07	11	283.14	12.4	284.05	281.50	-1.4	6,414	-0.02%
2023/03/06	9.4	283.94	25.1	283.77	280.50	-15.8	6,421	-0.25%
2023/03/03	34.2	286.44	32.1	285.47	283.00	2.1	6,468	0.03%
2023/03/02	18	290.53	18	290.03	287.00	0	6,412	0.00%
2023/03/01	23	288.98	22.2	290.58	290.00	0.8	6,335	0.01%
2023/02/24	24.2	289.88	54	286.63	283.00	-29.8	6,277	-0.48%
2023/02/23	73	282.57	68.5	278.63	289.50	4.5	6,234	0.07%
2023/02/22	16.1	267.87	22	268.36	266.50	-5.9	6,186	-0.10%
2023/02/21	43	285.06	27	283.96	281.50	16	6,136	0.26%
2023/02/20	69	270.53	57.5	270.10	280.00	11.5	6,047	0.19%
2023/02/17	20.2	257.10	22.1	256.05	260.00	-1.9	5,796	-0.03%
2023/02/16	19	246.18	12.1	243.51	252.00	7	5,679	0.12%
2023/02/15	11	237.68	11	236.50	235.50	0	5,670	0.00%
2023/02/14	12	246.83	9	246.39	246.00	3	5,652	0.05%
2023/02/13	18.1	250.95	12	250.04	244.00	6.1	5,834	0.10%
2023/02/10	30.5	251.52	57	249.30	247.00	-26.5	5,986	-0.44%
2023/02/09	55.1	267.85	9	264.61	262.00	46.1	5,936	0.78%
2023/02/08	7	259.93	6.7	260.70	268.00	0.3	5,802	0.01%
2023/02/07	7	246.07	9.1	246.93	244.00	-2.1	5,686	-0.04%
2023/02/06	13	244.96	18	244.97	245.50	-5	5,694	-0.09%
2023/02/03	55	240.99	52	245.81	247.50	3	5,663	0.05%
2023/02/02	44	229.02	113.4	227.26	233.50	-69.4	5,633	-1.23%	大賣/
2023/02/01	35	219.04	10.1	216.22	219.00	25	5,538	0.45%
2023/01/31	21	207.57	9.1	208.28	210.00	12	5,479	0.22%
2023/01/30	35	202.00	6.2	199.52	201.50	28.8	5,428	0.53%
2023/01/17	1	186.00	1	187.50	187.50	0	5,478	0.00%
2023/01/16	1.1	188.45	1.1	187.95	188.50	-0.1	5,568	0.00%
2023/01/13	3	185.50	8	184.75	183.00	-5	5,575	-0.09%
2023/01/12	3	188.50	1	189.00	186.00	2	5,579	0.04%
2023/01/11	8	188.31	8	189.13	190.00	0	5,572	0.00%
2023/01/10	7	187.14	12	188.29	188.00	-5	5,560	-0.09%
2023/01/09	5	186.10	3	186.67	186.50	2	5,541	0.04%
2023/01/06	3	181.17	14	180.04	182.00	-11	5,521	-0.20%
2023/01/04	1	175.50	1	173.50	176.00	0	5,547	0.00%
2023/01/03	4	173.00	5	172.99	174.00	-1	5,563	-0.02%
2022/12/30	5	168.00	6	166.08	165.00	-1	5,557	-0.02%
2022/12/29	3	165.67	3	167.33	168.00	0	5,567	0.00%
2022/12/28	9	166.56	5	167.70	166.50	4	5,593	0.07%
2022/12/27	3	172.17	3	172.83	172.50	0	5,615	0.00%
2022/12/26	2	167.50	2	168.25	170.50	0	5,650	0.00%
2022/12/23	2	167.00	4	168.38	170.00	-2	5,678	-0.04%
2022/12/22	3	173.50	2	170.00	170.00	1	5,695	0.02%
2022/12/21	3	172.17	3	172.00	172.00	0	5,733	0.00%
2022/12/20	14	176.11	3	178.00	172.00	11	5,756	0.19%
2022/12/16	8.1	179.19	3	179.17	181.00	5.1	5,766	0.09%
2022/12/15	6	187.42	2	187.00	186.00	4	5,749	0.07%
2022/12/14	9	183.89	11	186.64	190.50	-2	5,737	-0.03%
2022/12/13	2	184.26	1	187.00	184.50	1	5,696	0.02%
2022/12/12	0.1	187.00	1	185.00	186.00	-0.9	5,677	-0.02%
2022/12/09	2	188.00	1	190.00	186.50	1	5,677	0.02%
2022/12/08	6	188.84	4	189.63	187.00	2	5,682	0.04%
2022/12/07	8	190.25	5	191.49	187.50	3	5,668	0.05%
2022/12/06	3	199.17	10	200.10	195.50	-7	5,611	-0.12%
2022/12/05	11	214.62	18	209.00	207.00	-7	5,568	-0.13%
2022/12/02	3.2	207.52	3	208.67	209.00	0.2	5,496	0.00%
2022/12/01	14	206.54	11	207.45	206.50	3	5,505	0.05%
2022/11/30	4	202.00	4	200.75	198.00	0	5,487	0.00%
2022/11/29	17	198.59	14	199.86	199.00	3	5,520	0.05%
2022/11/28	7	205.21	13	204.81	202.00	-6	5,519	-0.11%
2022/11/25	29	209.17	17	210.68	207.50	12	5,661	0.21%
2022/11/24	47.1	210.37	42	210.40	213.50	5.1	5,546	0.09%
2022/11/23	19	199.89	25	200.46	199.00	-6	5,324	-0.11%
2022/11/22	34	202.04	29	198.50	197.00	5	5,282	0.09%
2022/11/21	19	207.68	18.2	209.18	207.00	0.8	5,187	0.02%
2022/11/18	12.2	195.49	135	190.65	203.00	-122.8	5,054	-2.43%	大賣/鉅額交易
2022/11/17	68	192.75	21	191.79	191.00	47	4,838	0.97%
2022/11/16	72	183.55	78	184.76	192.50	-6	4,733	-0.13%
2022/11/15	28	175.91	28	176.93	180.50	0	4,545	0.00%
2022/11/14	16	179.66	18	181.56	179.50	-2	4,463	-0.05%
2022/11/11	39	178.55	24	177.79	175.50	15	4,397	0.34%
2022/11/10	18.1	173.39	10	174.05	171.00	8.1	4,261	0.19%
2022/11/09	76	176.83	26.1	177.16	177.00	49.9	4,222	1.18%
2022/11/08	76	177.13	80.1	178.28	169.00	-4.1	4,037	-0.10%
2022/11/07	14	160.79	17	162.82	164.50	-3	3,854	-0.08%
2022/11/04	4	158.88	8	158.50	158.00	-4	3,799	-0.11%
2022/11/03	17	157.03	15	157.17	159.00	2	3,761	0.05%
2022/11/02	8	154.50	7	154.36	155.50	1	3,700	0.03%
2022/11/01	9	151.72	10	151.70	153.00	-1	3,633	-0.03%
2022/10/31	32	144.63	42.1	146.26	151.00	-10.1	3,568	-0.28%
2022/10/28	24.1	141.06	15	142.47	139.00	9.1	3,427	0.27%
2022/10/27	7	144.14	29	144.86	147.00	-22	3,392	-0.65%
2022/10/26	6	137.75	1	139.02	137.50	5	3,406	0.15%
2022/10/25	23	142.98	7	142.64	140.00	16	3,459	0.46%
2022/10/24	13	156.15	14	157.68	150.50	-1	3,371	-0.03%
2022/10/21	7.1	147.80	5	146.90	146.00	2	3,305	0.06%
2022/10/20	4	147.75	7	148.29	153.00	-3	3,310	-0.09%
2022/10/19	6	149.83	4.1	149.72	148.50	1.9	3,323	0.06%
2022/10/18	0	0.00	5	152.00	152.50	-5	3,327	-0.15%
2022/10/17	5	143.70	4	142.63	149.00	1	3,405	0.03%
2022/10/14	7	146.57	10	144.30	147.50	-3	3,471	-0.09%
2022/10/13	4	139.87	7	139.79	137.50	-3	3,573	-0.08%
2022/10/12	5	143.70	7	144.21	145.50	-2	3,562	-0.06%
2022/10/11	5	147.70	2	150.00	146.00	3	3,607	0.08%
2022/10/07	11	158.82	1	159.00	157.00	10	3,625	0.28%
2022/10/06	4.1	161.23	22	160.82	161.00	-18	3,655	-0.49%
2022/10/05	17	159.44	18.1	161.27	158.50	-1.1	3,665	-0.03%
2022/10/04	19	158.76	16	158.81	158.50	3	3,686	0.08%
2022/10/03	20	153.03	19	154.05	153.00	1	3,673	0.03%
2022/09/30	8	151.50	18	147.87	153.00	-10	3,686	-0.27%
2022/09/29	3	147.83	2	147.00	147.00	1	3,690	0.03%
2022/09/28	21	151.12	4.3	146.38	146.00	16.8	3,721	0.45%
2022/09/27	10	152.30	28	153.55	155.00	-18	3,758	-0.48%
2022/09/26	21.1	153.79	20	156.60	149.00	1.1	3,792	0.03%
2022/09/23	7	163.64	2	164.50	161.50	5	3,850	0.13%
2022/09/22	6	164.58	5	165.80	166.50	1	3,904	0.03%
2022/09/21	6	166.83	1	169.50	168.50	5	3,906	0.13%
2022/09/20	4	171.12	3	172.00	169.00	1	3,926	0.03%
2022/09/19	2	168.75	2	170.75	168.50	0	3,966	0.00%
2022/09/16	2	174.75	1	177.00	170.50	1	3,991	0.03%
2022/09/15	2	176.25	3	178.33	175.50	-1	4,028	-0.02%
2022/09/14	11	170.95	18	171.72	174.50	-7	4,052	-0.17%
2022/09/13	8	178.75	1	180.00	176.50	7	4,056	0.17%
2022/09/12	1	175.00	2	176.25	175.00	-1	4,086	-0.02%
2022/09/08	4	171.50	4	172.38	172.50	0	4,101	0.00%
2022/09/07	10.2	173.17	12.1	171.79	171.00	-2	4,104	-0.05%
2022/09/06	2.1	182.80	4	181.38	178.50	-1.9	4,071	-0.05%
2022/09/05	7	192.07	8	191.56	190.00	-1	4,054	-0.02%
2022/09/02	11	206.05	6	206.50	201.00	5	4,027	0.12%
2022/09/01	19	213.53	20.2	211.48	205.50	-1.2	3,975	-0.03%
2022/08/31	7	197.94	7	196.00	204.00	0	3,791	0.00%
2022/08/30	7	196.14	6	197.42	196.50	1	3,878	0.03%
2022/08/29	4.2	195.14	3	196.17	196.00	1.2	3,916	0.03%
2022/08/26	10	210.35	6	212.42	205.00	4	3,956	0.10%
2022/08/25	8	212.19	11	207.32	208.00	-3	4,060	-0.07%
2022/08/24	2	199.75	1	202.50	198.50	1	4,090	0.02%
2022/08/23	5	198.00	5	198.60	200.50	0	4,129	0.00%
2022/08/22	6	203.08	5	203.90	200.00	1	4,201	0.02%
2022/08/19	8	208.94	5	210.60	206.00	3	4,237	0.07%
2022/08/18	9	207.94	17.1	208.68	209.00	-8.1	4,252	-0.19%
2022/08/17	5.1	206.41	5.2	206.78	206.50	-0.2	4,228	0.00%
2022/08/16	12	206.92	7.1	206.12	205.00	4.9	4,264	0.11%
2022/08/15	6	206.42	6.1	206.54	210.00	-0.1	4,273	0.00%
2022/08/12	12	200.92	20.2	197.08	200.00	-8.2	4,316	-0.19%
2022/08/11	11	189.91	9	189.39	190.00	2	4,317	0.05%
2022/08/10	4.3	186.92	4	187.00	183.00	0.3	4,331	0.01%
2022/08/09	5	189.99	5	190.40	190.50	0	4,396	0.00%
2022/08/08	22.4	189.59	17	189.47	189.50	5.4	4,566	0.12%
2022/08/05	11	194.82	17	194.29	193.00	-6	4,787	-0.12%
2022/08/04	21	187.83	15	188.07	191.50	6	4,911	0.12%
2022/08/03	20.1	189.97	18	192.00	189.00	2.1	4,892	0.04%
2022/08/02	18.1	192.66	17	192.94	190.50	1.1	4,873	0.02%
2022/08/01	9	205.39	8	205.19	204.00	1	4,837	0.02%
2022/07/29	5	202.50	6	202.83	201.00	-1	4,791	-0.02%
2022/07/28	6	201.58	7	202.86	198.00	-1	4,824	-0.02%
2022/07/27	20	201.73	19.1	198.57	202.00	0.9	4,829	0.02%
2022/07/26	6	202.58	8	202.06	199.50	-2	4,878	-0.04%
2022/07/25	7	209.29	6	210.67	210.50	1	4,856	0.02%
2022/07/22	12	216.91	14	218.68	213.00	-2	4,860	-0.04%
2022/07/21	20	215.95	25	217.42	219.00	-5	4,805	-0.10%
2022/07/20	21	213.09	18.1	214.35	212.50	3	4,748	0.06%
2022/07/19	6	205.83	7	204.57	203.00	-1	4,654	-0.02%
2022/07/18	11	210.68	11	212.14	207.50	0	4,662	0.00%
2022/07/15	14	202.32	12	202.96	206.00	2	4,587	0.04%
2022/07/14	11	199.45	14	197.43	201.50	-3	4,559	-0.07%
2022/07/13	4	196.13	5	196.50	194.50	-1	4,542	-0.02%
2022/07/12	5.1	189.89	3.1	188.89	191.00	2	4,551	0.04%
2022/07/11	6	199.19	7	199.71	200.50	-1	4,544	-0.02%
2022/07/08	13	203.58	14	204.54	202.50	-1	4,523	-0.02%
2022/07/07	13	197.04	16	196.03	199.00	-3	4,484	-0.07%
2022/07/06	15	196.27	11	197.40	190.50	4	4,453	0.09%
2022/07/05	6	193.75	5	197.60	198.00	1	4,428	0.02%
2022/07/04	9	199.83	9.1	199.55	198.00	-0.1	4,358	0.00%
2022/07/01	10.1	206.47	26	202.08	192.50	-15.9	4,302	-0.37%
2022/06/30	5.1	212.39	10	209.95	209.00	-4.9	4,206	-0.12%
2022/06/29	4	225.00	4	225.50	227.00	0	4,161	0.00%
2022/06/28	4	226.62	2	224.25	227.00	2	4,153	0.05%
2022/06/27	13	234.12	11.2	231.01	232.50	1.8	4,141	0.04%
2022/06/24	5	222.60	4	224.50	221.00	1	4,098	0.02%
2022/06/23	7	221.57	11	221.32	219.50	-4	4,074	-0.10%
2022/06/22	0.1	221.51	6	217.50	216.50	-5.9	4,037	-0.15%
2022/06/21	5	232.01	5	233.50	233.00	0	3,991	0.00%
2022/06/20	11.1	243.77	13	241.65	235.00	-1.9	4,000	-0.05%
2022/06/17	1.1	253.52	1	255.00	255.50	0.1	3,966	0.00%
2022/06/16	1	269.90	2	276.25	257.00	-1	3,957	-0.02%
2022/06/15	2	272.75	1.2	276.54	269.50	0.8	3,963	0.02%
2022/06/14	4.1	272.14	3.1	273.68	271.50	1	3,996	0.03%
2022/06/13	3.1	281.10	3	283.33	274.00	0.1	4,007	0.00%
2022/06/10	3.1	296.99	2.2	298.80	296.50	0.9	4,041	0.02%
2022/06/09	5	303.30	14	304.32	302.00	-9	4,034	-0.22%
2022/06/08	14.1	310.55	8.1	309.52	307.00	6	4,028	0.15%
2022/06/07	9.2	301.17	6.3	302.19	302.00	2.9	3,963	0.07%
2022/06/06	10.1	301.54	13.2	303.26	297.50	-3	3,947	-0.08%
2022/06/02	17.7	313.84	10	311.75	303.50	7.7	3,947	0.19%
2022/06/01	9	312.22	10	312.16	321.50	-1	3,855	-0.03%
2022/05/31	17.2	289.56	9	289.06	292.50	8.2	3,784	0.22%
2022/05/30	9	289.89	15	288.57	291.50	-6	3,790	-0.16%
2022/05/27	13	277.12	14	278.25	278.50	-1	3,785	-0.03%
2022/05/26	11.1	273.67	5	273.20	270.00	6.1	3,826	0.16%
2022/05/25	10	267.05	7	269.29	273.00	3	3,845	0.08%
2022/05/24	5	274.10	22.1	268.48	264.50	-17.1	3,919	-0.44%
2022/05/23	14.1	281.92	6	284.47	277.50	8.1	3,885	0.21%
2022/05/20	21.2	279.38	23.2	281.60	278.50	-2	3,894	-0.05%
2022/05/19	19	274.95	16.1	273.21	276.00	2.9	3,797	0.08%
2022/05/18	8.1	273.72	6	272.67	270.00	2.1	3,717	0.06%
2022/05/17	15.3	270.83	15	270.80	274.50	0.3	3,696	0.01%
2022/05/16	29.1	279.49	23.2	275.63	265.50	5.9	3,666	0.16%
2022/05/13	30.3	280.82	26	281.67	284.00	4.3	3,560	0.12%
2022/05/12	15	274.67	13.1	272.43	283.00	1.9	3,363	0.06%
2022/05/11	3.1	255.04	3.1	255.19	257.50	0	3,242	0.00%
2022/05/10	5	248.12	6	247.49	250.00	-1	3,270	-0.03%
2022/05/09	0	0.00	1	238.50	241.00	-1	3,308	-0.03%
2022/05/06	3.1	246.18	2.3	245.78	244.00	0.8	3,311	0.02%
2022/05/05	9	267.33	8	263.38	261.00	1	3,316	0.03%
2022/05/04	59	262.29	52	258.05	256.00	7	3,295	0.21%
2022/05/03	13.3	265.93	14.1	262.23	264.50	-0.8	3,295	-0.02%
2022/04/29	15.1	252.03	6	248.92	251.00	9.1	3,295	0.27%
2022/04/28	8.1	247.05	11.1	246.41	247.00	-3	3,425	-0.09%
2022/04/27	4.3	235.04	3.4	239.18	242.00	0.9	3,497	0.03%
2022/04/26	3	248.83	2	254.00	247.50	1	3,488	0.03%
2022/04/25	1	252.00	3.1	253.47	251.50	-2	3,576	-0.06%
2022/04/22	1	268.00	1	270.00	268.00	0	3,585	0.00%
2022/04/21	4	278.88	2	279.25	279.00	2	3,597	0.06%
2022/04/20	1	277.00	1	276.50	277.50	0	3,613	0.00%
2022/04/19	5	275.80	5	274.00	270.50	0	3,630	0.00%
2022/04/18	8	273.81	8	275.75	274.50	0	3,637	0.00%
2022/04/15	8.1	269.26	7	267.36	265.00	1	3,629	0.03%
2022/04/14	11	288.31	10	286.00	281.50	1	3,629	0.03%
2022/04/13	1	289.50	2	290.50	289.00	-1	3,683	-0.03%
2022/04/12	2.2	287.97	1	291.50	285.00	1.2	3,685	0.03%
2022/04/11	2	289.10	4.1	288.17	285.50	-2	3,670	-0.06%
2022/04/08	3	305.33	5	307.00	307.50	-2	3,647	-0.05%
2022/04/07	1	320.50	0	0.00	306.00	1	3,643	0.03%
2022/04/06	1	316.51	0	0.00	319.00	1	3,636	0.03%
2022/04/01	1	317.81	2	306.26	321.00	-1	3,713	-0.03%
2022/03/31	1	319.49	1	317.02	315.00	0	3,702	0.00%
2022/03/30	1	328.00	1.1	325.85	322.50	-0.1	3,728	0.00%
2022/03/29	6	324.25	6	319.50	319.50	0	3,778	0.00%
2022/03/28	0	319.75	1	319.01	319.50	-1	3,812	-0.03%
2022/03/25	0	0.00	3.1	333.03	330.00	-3.1	3,875	-0.08%
2022/03/24	0	0.00	0	334.50	335.00	0	3,889	0.00%
2022/03/23	13.1	343.90	13	338.35	335.00	0.1	3,921	0.00%
2022/03/22	8.2	338.81	8	335.50	335.50	0.2	3,911	0.01%
2022/03/21	3	337.00	3.1	333.39	334.00	-0.1	3,934	0.00%
2022/03/18	0	0.00	2	325.02	331.50	-2	3,965	-0.05%
2022/03/17	11.1	335.27	8	335.55	335.00	3.1	3,950	0.08%
2022/03/16	9	314.89	8.1	315.08	315.00	0.9	3,908	0.02%
2022/03/15	20.1	319.22	20.1	307.24	304.00	0	3,868	0.00%
2022/03/14	1	337.37	0.1	331.50	333.00	0.9	3,819	0.02%
2022/03/11	9	337.94	10	336.95	337.00	-1	3,851	-0.03%
2022/03/10	3	344.83	3	346.51	348.00	0	3,898	0.00%
2022/03/09	12	346.16	13	339.50	335.00	-1	3,975	-0.02%
2022/03/08	7.1	339.42	7	341.93	338.00	0.1	3,974	0.00%
2022/03/07	12.2	352.36	6	345.25	345.50	6.2	3,956	0.16%
2022/03/04	17	368.53	16	372.38	372.50	1	3,946	0.02%
2022/03/03	7	382.93	11	377.50	374.50	-4	4,001	-0.10%
2022/03/02	10	379.64	10.1	378.99	377.00	-0.1	4,005	0.00%
2022/03/01	17.1	382.40	13	382.89	392.00	4.1	4,088	0.10%
2022/02/25	12	359.92	19.1	358.83	362.00	-7.1	4,024	-0.18%
2022/02/24	33.3	360.98	33	350.79	343.50	0.3	4,005	0.01%
2022/02/23	21	379.67	20	377.83	377.00	1	3,949	0.03%
2022/02/22	11	387.21	8	384.38	376.00	3	3,991	0.08%
2022/02/21	9	395.72	8	395.19	397.00	1	3,977	0.03%
2022/02/18	5.1	386.42	5.1	390.07	392.00	0	4,015	0.00%
2022/02/17	4	401.75	6	397.65	390.00	-2	4,078	-0.05%
2022/02/16	15	405.16	15	402.47	401.50	0	4,137	0.00%
2022/02/15	18.1	397.86	12	396.72	395.00	6.1	4,200	0.14%
2022/02/14	13	378.57	13.1	376.98	377.50	0	4,226	0.00%
2022/02/11	18	392.25	19	391.18	391.00	-1	4,311	-0.02%
2022/02/10	13	405.46	21	400.02	396.50	-8	4,501	-0.18%
2022/02/09	16.1	410.48	15	410.74	410.00	1	4,517	0.02%
2022/02/08	5.1	400.03	3	400.50	400.50	2.1	4,537	0.05%
2022/02/07	9.2	398.19	13	392.54	394.00	-3.8	4,614	-0.08%
2022/01/26	5	399.70	5	401.20	395.00	0	4,811	0.00%
2022/01/25	6.1	404.83	11.1	404.38	396.00	-5	4,972	-0.10%
2022/01/24	21	403.09	19	405.87	410.00	2	5,086	0.04%
2022/01/21	29.3	421.23	20	410.85	405.00	9.3	5,152	0.18%
2022/01/20	31.1	443.04	29.1	442.96	445.00	2	5,258	0.04%
2022/01/19	11	429.18	9	431.17	428.00	2	5,345	0.04%
2022/01/18	15	438.48	18	437.84	435.50	-3	5,508	-0.05%
2022/01/17	7.1	415.34	5	418.10	414.50	2.1	5,637	0.04%
2022/01/14	7	412.71	8	410.63	411.50	-1	5,954	-0.02%
2022/01/13	7.1	425.37	8.1	424.13	422.00	-1	6,140	-0.02%
2022/01/12	5	428.70	7	428.07	433.00	-2	6,196	-0.03%
2022/01/11	8.2	432.88	10	430.10	430.00	-1.8	6,247	-0.03%
2022/01/10	6	436.60	5	442.20	445.00	1	6,396	0.02%
2022/01/07	13.3	443.75	11.1	446.54	436.00	2.2	6,406	0.03%
2022/01/06	22.7	456.83	17	455.68	455.00	5.7	6,392	0.09%
2022/01/05	2.3	483.60	4	480.78	476.00	-1.7	6,362	-0.03%
2022/01/04	5	484.20	4.1	485.88	481.50	0.9	6,387	0.01%
2022/01/03	9.4	491.89	3	486.67	483.00	6.4	6,446	0.10%
2021/12/30	2.1	499.96	4	498.38	499.00	-1.9	6,486	-0.03%
2021/12/29	4.3	504.65	4	501.50	501.00	0.3	6,522	0.00%
2021/12/28	17	513.41	11.1	512.63	502.00	6	6,586	0.09%
2021/12/27	5	499.99	4	499.50	500.00	1	6,527	0.02%
2021/12/24	19.1	498.13	10	498.40	496.00	9.1	6,566	0.14%
2021/12/23	10.1	502.24	8	500.52	499.00	2	6,585	0.03%
2021/12/22	8.3	496.77	8	494.56	487.00	0.3	6,636	0.00%
2021/12/21	8.1	490.06	6.1	494.59	490.50	2	6,667	0.03%
2021/12/20	2.1	472.47	4	476.00	471.00	-2	6,630	-0.03%
2021/12/17	5.1	484.61	3	484.33	480.50	2.1	6,627	0.03%
2021/12/16	7	499.71	7	498.36	496.00	0	6,603	0.00%
2021/12/15	10	491.60	11	492.77	493.00	-1	6,624	-0.02%
2021/12/14	10.2	488.95	2	482.50	481.00	8.2	6,610	0.12%
2021/12/13	3.1	508.30	2	504.50	503.00	1.1	6,625	0.02%
2021/12/10	3	508.33	3	511.33	513.00	0	6,655	0.00%
2021/12/09	2.5	512.53	2.4	507.27	510.00	0.1	6,733	0.00%
2021/12/08	8.1	521.11	8.6	518.16	514.00	-0.5	6,765	-0.01%
2021/12/07	5.2	526.08	43	515.07	513.00	-37.8	6,754	-0.56%
2021/12/06	34	543.67	6.7	535.63	530.00	27.3	6,728	0.41%
2021/12/03	17.9	534.03	18.2	536.37	546.00	-0.3	6,669	0.00%
2021/12/02	1	520.00	1.3	512.69	511.00	-0.3	6,555	0.00%
2021/12/01	3.3	508.91	10	509.70	520.00	-6.7	6,539	-0.10%
2021/11/30	30	521.69	12	512.17	507.00	18	6,554	0.27%
2021/11/29	17	497.14	12	494.90	511.00	5	6,550	0.08%
2021/11/26	9.1	499.59	12	496.79	492.00	-2.9	6,532	-0.05%
2021/11/25	19.2	497.33	24	494.83	500.00	-4.8	6,510	-0.07%
2021/11/24	9	517.45	10.1	516.59	512.00	-1	6,396	-0.02%
2021/11/23	19	518.58	15.1	518.98	515.00	3.9	6,404	0.06%
2021/11/22	27.1	518.04	33	514.00	512.00	-5.9	6,408	-0.09%
2021/11/19	13	525.77	14	533.29	520.00	-1	6,369	-0.02%
2021/11/18	20	541.30	16.3	542.97	537.00	3.8	6,323	0.06%
2021/11/17	8.3	536.08	10	538.10	532.00	-1.7	6,279	-0.03%
2021/11/16	37.1	555.30	38.5	542.45	539.00	-1.5	6,234	-0.02%
2021/11/15	18.6	555.21	91.5	550.11	553.00	-72.8	6,192	-1.18%
2021/11/12	16.1	553.45	21.5	556.03	550.00	-5.4	6,132	-0.09%
2021/11/11	16.3	545.21	13	544.93	538.00	3.3	6,053	0.05%
2021/11/10	36.2	540.60	24	535.75	535.00	12.2	5,973	0.20%
2021/11/09	97	533.29	37.1	550.25	547.00	59.9	5,878	1.02%
2021/11/08	18	515.55	12	519.60	513.00	6	5,742	0.10%
2021/11/05	21.1	518.66	96	516.32	510.00	-74.9	5,728	-1.31%
2021/11/04	23.1	535.89	30.4	531.88	516.00	-7.3	5,737	-0.13%
2021/11/03	34.5	530.97	41.1	532.32	540.00	-6.7	5,727	-0.12%
2021/11/02	46.6	588.50	32	588.09	575.00	14.6	5,537	0.26%
2021/11/01	30	577.81	30.2	581.94	591.00	-0.1	5,400	0.00%
2021/10/29	20.1	537.03	27	539.59	538.00	-6.9	5,328	-0.13%
2021/10/28	52.1	545.44	43	541.28	544.00	9.1	5,205	0.18%
2021/10/27	25.3	513.51	42	518.04	532.00	-16.7	4,986	-0.33%
2021/10/26	40	503.32	33.1	494.39	484.50	6.9	4,843	0.14%
2021/10/25	30	502.95	25.2	503.64	504.00	4.9	4,700	0.10%
2021/10/22	73.1	462.97	51	465.02	485.00	22.1	4,543	0.49%
2021/10/21	43	437.21	14.1	443.62	445.50	29	4,271	0.68%
2021/10/20	19	396.37	43	396.67	405.00	-24	4,118	-0.58%
2021/10/19	27	390.70	16.2	390.99	391.50	10.8	4,153	0.26%
2021/10/18	39.1	388.71	14.4	385.97	377.50	24.7	4,151	0.60%
2021/10/06	14.6	758.30	17	759.47	750.00	-2.4	4,104	-0.06%
2021/10/05	6.1	727.30	3.1	709.13	736.00	3	4,111	0.07%
2021/10/04	4.1	750.79	7	756.74	707.00	-2.9	4,085	-0.07%
2021/10/01	4	741.21	5.6	746.32	745.00	-1.6	4,049	-0.04%
2021/09/30	8.2	753.23	6	752.02	766.00	2.2	4,011	0.05%
2021/09/29	10	778.66	9	761.56	733.00	1	3,958	0.03%
2021/09/28	7.6	794.49	8	796.25	804.00	-0.4	3,923	-0.01%
2021/09/27	11.2	785.80	11	779.72	791.00	0.2	3,890	0.01%
2021/09/24	7.1	766.92	6.6	768.99	754.00	0.5	3,817	0.01%
2021/09/23	14.2	762.87	16	763.63	761.00	-1.8	3,792	-0.05%
2021/09/22	10.2	743.04	7	741.14	737.00	3.2	3,759	0.08%
2021/09/17	14.7	737.28	17	740.53	758.00	-2.3	3,732	-0.06%
2021/09/16	12.9	706.93	14	708.21	718.00	-1.1	3,622	-0.03%
2021/09/15	8	684.25	8	688.13	692.00	0	3,558	0.00%
2021/09/14	15.2	686.22	11	683.82	679.00	4.2	3,558	0.12%
2021/09/13	4.1	677.33	3	675.00	672.00	1.1	3,550	0.03%
2021/09/10	16.1	695.17	16	692.56	686.00	0.1	3,551	0.00%
2021/09/09	8	672.00	10	671.30	680.00	-2	3,528	-0.06%
2021/09/08	23	671.43	22	674.50	671.00	1	3,512	0.03%
2021/09/07	15.4	674.02	17	670.35	663.00	-1.6	3,469	-0.05%
2021/09/06	11.7	667.58	15	676.33	687.00	-3.3	3,473	-0.10%
2021/09/03	7.2	636.86	14.1	636.29	676.00	-6.9	3,424	-0.20%
2021/09/02	9	628.76	5	617.60	615.00	4	3,410	0.12%
2021/09/01	17.3	624.32	11	625.47	632.00	6.3	3,427	0.18%
2021/08/31	10.2	612.49	7	612.71	612.00	3.2	3,422	0.09%
2021/08/30	3	614.00	6	606.17	604.00	-3	3,431	-0.09%
2021/08/27	5	615.20	5	614.40	610.00	0	3,449	0.00%
2021/08/26	12.3	631.15	10	634.79	620.00	2.3	3,461	0.07%
2021/08/25	10	612.90	9.1	616.48	624.00	0.9	3,425	0.03%
2021/08/24	8.1	624.48	3	605.00	606.00	5.1	3,396	0.15%
2021/08/23	3	609.66	2	619.50	617.00	1	3,386	0.03%
2021/08/20	9	592.78	7	594.29	586.00	2	3,370	0.06%
2021/08/19	6.1	602.66	8	595.26	581.00	-1.9	3,359	-0.06%
2021/08/18	4	626.47	3	632.87	632.00	1	3,387	0.03%
2021/08/17	4.1	610.75	6	605.83	585.00	-1.9	3,426	-0.06%
2021/08/16	8	610.25	9.3	607.70	608.00	-1.3	3,472	-0.04%
2021/08/13	7.4	650.73	4	649.00	634.00	3.4	3,523	0.10%
2021/08/12	5.1	672.27	5	673.40	664.00	0.1	3,550	0.00%
2021/08/11	3.1	680.12	2	657.00	653.00	1.1	3,633	0.03%
2021/08/10	6.1	716.09	6	711.00	700.00	0.1	3,653	0.00%
2021/08/09	5.4	744.32	9	739.56	719.00	-3.6	3,692	-0.10%
2021/08/06	8.1	751.59	7	750.29	740.00	1.1	3,707	0.03%
2021/08/05	5	740.59	3	744.00	756.00	2	3,775	0.05%
2021/08/04	15.3	757.24	16	768.31	743.00	-0.7	3,898	-0.02%
2021/08/03	5.5	784.55	7.5	788.96	794.00	-2	3,848	-0.05%
2021/08/02	11.1	769.09	11.1	766.64	778.00	-0.1	3,836	0.00%
2021/07/30	18	732.94	13	736.23	730.00	5	3,795	0.13%
2021/07/29	2	664.00	4	697.07	715.00	-2	3,754	-0.05%
2021/07/28	6.2	670.28	4	672.50	650.00	2.2	3,760	0.06%
2021/07/27	13	725.77	15	738.53	709.00	-2	3,771	-0.05%
2021/07/26	1	724.00	2.2	715.13	715.00	-1.2	3,744	-0.03%
2021/07/23	3	720.59	7.1	713.61	713.00	-4.1	3,842	-0.11%
2021/07/22	8.2	731.35	10	728.00	723.00	-1.8	3,839	-0.05%
2021/07/21	10	726.78	12	724.50	716.00	-2	3,835	-0.05%
2021/07/20	18.2	735.19	11.1	729.88	708.00	7.1	3,804	0.19%
2021/07/19	17.4	773.37	16.2	771.06	773.00	1.2	3,759	0.03%
2021/07/16	11.1	770.18	18	760.89	754.00	-6.9	3,760	-0.18%
2021/07/15	17.2	752.64	21	762.86	768.00	-3.8	3,722	-0.10%
2021/07/14	31.4	718.72	17.3	719.48	740.00	14	3,656	0.38%
2021/07/13	13.4	725.46	16.4	726.89	739.00	-2.9	3,640	-0.08%
2021/07/12	1	643.01	4.7	628.88	672.00	-3.6	3,544	-0.10%
2021/07/09	1	611.41	8	610.25	611.00	-7	3,524	-0.20%
2021/07/08	1	631.98	0.3	634.74	630.00	0.7	3,561	0.02%
2021/07/07	0.4	630.85	0	0.00	631.00	0.4	3,607	0.01%
2021/07/06	8.2	653.52	5	654.40	640.00	3.2	3,691	0.09%
2021/07/05	5	649.60	5.2	652.13	660.00	-0.2	3,765	0.00%
2021/07/02	2.1	611.61	4	628.00	632.00	-1.9	3,784	-0.05%
2021/07/01	4	633.41	0	0.00	616.00	4	3,814	0.11%
2021/06/30	4	626.76	5	631.20	634.00	-1	3,902	-0.03%
2021/06/29	3	636.67	1	642.00	624.00	2	3,955	0.05%
2021/06/28	5	608.60	5	625.80	639.00	0	4,023	0.00%
2021/06/25	4	628.01	4	628.00	620.00	0	4,110	0.00%
2021/06/24	5	632.40	5	639.20	632.00	0	4,301	0.00%
2021/06/23	9	636.78	8	637.32	639.00	1	4,489	0.02%
2021/06/22	3	647.98	7	648.59	621.00	-4	4,534	-0.09%
2021/06/21	2.2	655.94	1	663.00	651.00	1.2	4,574	0.03%
2021/06/18	9	683.11	4	680.50	671.00	5	4,639	0.11%
2021/06/17	6	669.50	7	668.43	675.00	-1	4,711	-0.02%
2021/06/16	3	679.67	8	677.64	668.00	-5	4,814	-0.10%
2021/06/15	5	671.02	4.1	683.78	694.00	0.9	4,953	0.02%
2021/06/11	10.1	668.83	5	669.20	658.00	5.1	5,107	0.10%
2021/06/10	3	669.33	5	664.00	663.00	-2	5,129	-0.04%
2021/06/09	6	666.17	5	669.20	650.00	1	5,196	0.02%
2021/06/08	7.1	687.28	10	670.40	670.00	-3	5,289	-0.06%
2021/06/07	4	691.50	2	694.00	695.00	2	5,344	0.04%
2021/06/04	3	700.67	2.1	693.84	691.00	0.9	5,394	0.02%
2021/06/03	6.2	712.90	2	702.00	720.00	4.2	5,445	0.08%
2021/06/02	2	721.00	4.3	712.50	693.00	-2.3	5,515	-0.04%
2021/06/01	4.2	727.83	6	719.33	713.00	-1.8	5,559	-0.03%
2021/05/31	8	726.25	7	727.86	716.00	1	5,591	0.02%
2021/05/28	4.1	707.40	5.1	705.36	695.00	-1	5,615	-0.02%
2021/05/27	8.1	689.53	9	688.11	698.00	-0.9	5,669	-0.02%
2021/05/26	12	700.75	14	701.29	696.00	-2	5,707	-0.04%
2021/05/25	22.2	676.51	21.2	669.55	690.00	1	5,688	0.02%
2021/05/24	13.3	610.43	11	624.36	634.00	2.3	5,642	0.04%
2021/05/21	18.3	609.35	18	607.94	603.00	0.3	5,628	0.01%
2021/05/20	7	573.43	6	575.32	588.00	1	5,626	0.02%
2021/05/19	10.1	576.34	6	576.50	575.00	4.1	5,660	0.07%
2021/05/18	7	539.19	14.1	542.33	569.00	-7.1	5,717	-0.12%
2021/05/17	26.1	525.32	19.1	523.10	518.00	7	5,778	0.12%
2021/05/14	13.1	605.99	19	596.89	573.00	-5.9	5,769	-0.10%
2021/05/13	9.1	617.47	9	601.89	592.00	0.1	5,787	0.00%
2021/05/12	28	600.50	25	605.80	626.00	3	5,816	0.05%
2021/05/11	5	620.40	9	606.67	600.00	-4	5,804	-0.07%
2021/05/10	8	659.25	7	658.71	664.00	1	5,907	0.02%
2021/05/07	10.1	631.14	9	645.11	656.00	1	6,009	0.02%
2021/05/06	9	621.89	9	617.11	609.00	0	6,149	0.00%
2021/05/05	12	632.92	9	632.33	614.00	3	6,228	0.05%
2021/05/04	9	656.45	8	656.38	639.00	1	6,308	0.02%
2021/05/03	4.2	734.01	3	726.74	699.00	1.1	6,363	0.02%
2021/04/29	20	791.99	22.3	797.50	776.00	-2.3	6,483	-0.04%
2021/04/28	3.1	750.77	6	753.00	752.00	-2.9	6,534	-0.04%
2021/04/27	7	750.43	4	734.58	743.00	3	6,618	0.05%
2021/04/26	0	746.50	8	749.38	735.00	-8	6,656	-0.12%
2021/04/23	10	733.10	4	734.77	747.00	6	6,723	0.09%
2021/04/22	14	754.16	47	731.73	726.00	-33	6,844	-0.48%
2021/04/21	7	716.43	3	719.33	725.00	4	6,931	0.06%
2021/04/20	18	725.11	8	720.13	715.00	10	6,989	0.14%
2021/04/19	11	714.62	9	718.33	721.00	2	7,033	0.03%
2021/04/16	3.1	757.80	10	744.71	731.00	-6.9	7,048	-0.10%
2021/04/15	5.1	758.38	5	756.20	750.00	0.1	7,108	0.00%
2021/04/14	17.1	743.53	17	743.76	756.00	0.1	7,234	0.00%
2021/04/13	8.4	773.70	5.2	766.50	736.00	3.3	7,384	0.04%
2021/04/12	5.2	770.96	5	768.20	750.00	0.2	7,378	0.00%
2021/04/09	7.2	835.79	13.5	860.63	792.00	-6.3	7,328	-0.09%
2021/04/08	17.2	877.30	12.1	872.10	880.00	5.2	7,242	0.07%
2021/04/07	5.1	889.27	7.1	880.13	872.00	-2	7,215	-0.03%
2021/04/06	10.1	902.84	8.1	901.93	886.00	2	7,193	0.03%
2021/04/01	16.1	881.10	19	879.75	879.00	-2.9	7,169	-0.04%
2021/03/31	36.1	876.56	8	878.03	870.00	28.1	7,138	0.39%
2021/03/30	10.1	911.89	35	905.83	905.00	-24.9	7,063	-0.35%
2021/03/29	25.1	872.07	44.1	879.02	889.00	-19	6,964	-0.27%
2021/03/26	16.1	843.65	25.4	847.80	872.00	-9.3	6,769	-0.14%
2021/03/25	11	784.28	10.2	785.60	793.00	0.8	6,581	0.01%
2021/03/24	12.1	772.99	10.2	775.57	777.00	1.9	6,527	0.03%
2021/03/23	13.2	772.23	12	775.00	774.00	1.2	6,484	0.02%
2021/03/22	19.1	784.25	10	778.40	766.00	9.1	6,448	0.14%
2021/03/19	29.3	785.07	11.1	785.13	780.00	18.2	6,378	0.29%
2021/03/18	44.3	845.22	21.1	843.76	818.00	23.3	6,278	0.37%
2021/03/17	11.2	811.85	18	819.17	847.00	-6.9	6,144	-0.11%
2021/03/16	10.3	783.80	7.5	784.07	770.00	2.8	5,955	0.05%
2021/03/15	9.1	791.01	9	782.67	778.00	0.1	5,936	0.00%
2021/03/12	15.1	773.28	38.1	768.60	781.00	-23.1	5,865	-0.39%
2021/03/11	10.1	685.34	14.3	702.19	743.00	-4.2	5,754	-0.07%
2021/03/10	12.2	682.30	14	685.78	676.00	-1.8	5,705	-0.03%
2021/03/09	18	661.78	21	663.86	673.00	-3	5,667	-0.05%
2021/03/08	21	668.81	19	672.53	654.00	2	5,646	0.04%
2021/03/05	12	634.91	12.1	638.84	653.00	-0.1	5,621	0.00%
2021/03/04	19	641.06	14	644.43	636.00	5	5,672	0.09%
2021/03/03	28.1	641.99	28	642.73	648.00	0.1	5,672	0.00%
2021/03/02	18.1	684.12	18	679.22	646.00	0.1	5,630	0.00%
2021/02/26	32.1	670.14	17	667.76	662.00	15.1	5,618	0.27%
2021/02/25	5.1	724.27	5	705.20	704.00	0.1	5,615	0.00%
2021/02/24	11.7	739.41	15	724.47	707.00	-3.4	5,727	-0.06%
2021/02/23	7.1	749.15	6	752.64	742.00	1	5,844	0.02%
2021/02/22	10.2	770.12	8	774.25	760.00	2.2	5,942	0.04%
2021/02/19	9	754.67	9.2	752.12	750.00	-0.2	5,908	0.00%
2021/02/18	31.1	774.01	23	773.96	770.00	8.1	5,889	0.14%
2021/02/17	10	729.51	12.2	730.84	747.00	-2.2	5,819	-0.04%
2021/02/05	10.2	697.38	11	695.91	686.00	-0.8	5,745	-0.01%
2021/02/04	14.1	690.09	15	689.27	694.00	-1	5,759	-0.02%
2021/02/03	25	698.59	56	704.53	694.00	-31	5,733	-0.54%
2021/02/02	26	692.05	26	687.69	698.00	0	5,688	0.00%
2021/02/01	28	658.86	26	655.65	658.00	2	5,639	0.04%
2021/01/29	34	699.22	33	692.03	669.00	1	5,574	0.02%
2021/01/28	56	719.03	55.1	718.18	681.00	0.9	5,451	0.02%
2021/01/27	62.1	684.51	46.1	689.45	724.00	16	5,249	0.30%
2021/01/26	16	697.25	21	688.24	659.00	-5	5,115	-0.10%
2021/01/25	20.3	731.97	14.1	729.40	703.00	6.2	4,995	0.12%
2021/01/22	22.4	724.52	30	724.55	750.00	-7.6	4,872	-0.16%
2021/01/21	22.3	634.69	22	649.09	682.00	0.3	4,712	0.01%
2021/01/20	30.1	608.18	28	602.50	620.00	2.1	4,559	0.05%
2021/01/19	30	633.63	24	633.21	625.00	6	4,498	0.13%
2021/01/18	17	616.94	19	623.53	629.00	-2	4,433	-0.05%
2021/01/15	26	640.38	20	630.85	612.00	6	4,334	0.14%
2021/01/14	29	619.24	23	625.17	638.00	6	4,174	0.14%
2021/01/13	8	554.13	15	561.80	583.00	-7	4,006	-0.17%
2021/01/12	21	534.81	15	537.07	530.00	6	3,913	0.15%
2021/01/11	7	522.29	11.1	524.10	530.00	-4.1	3,853	-0.11%
2021/01/08	18	508.03	16	507.34	497.50	2	3,790	0.05%
2021/01/07	21	482.81	21	487.81	495.00	0	3,705	0.00%
2021/01/06	23	472.37	18	469.53	479.50	5	3,575	0.14%
2021/01/05	10	437.50	12	441.04	437.00	-2	3,391	-0.06%
2021/01/04	4.1	434.49	4	438.50	432.00	0.1	3,375	0.00%
2020/12/31	9	429.94	8	426.25	425.50	1	3,388	0.03%
2020/12/30	7	427.07	10	430.40	432.00	-3	3,403	-0.09%
2020/12/29	13	425.73	13	421.46	424.00	0	3,400	0.00%
2020/12/28	12	427.29	12.1	427.64	427.50	-0.1	3,397	0.00%
2020/12/25	12	398.08	12	402.25	405.00	0	3,351	0.00%
2020/12/24	6	397.33	7	391.86	393.00	-1	3,351	-0.03%
2020/12/23	10	392.10	6	387.83	399.50	4	3,389	0.12%
2020/12/22	1	389.00	4	384.00	379.50	-3	3,453	-0.09%
2020/12/21	3	391.33	5	387.80	390.50	-2	3,498	-0.06%
2020/12/18	5	404.00	4	402.88	390.50	1	3,574	0.03%
2020/12/17	11	404.55	10	400.40	397.50	1	3,627	0.03%
2020/12/16	12.1	409.06	13	407.42	407.50	-1	3,731	-0.03%
2020/12/15	8	390.69	9	389.78	389.50	-1	3,794	-0.03%
2020/12/14	2	402.25	4	401.38	397.50	-2	3,829	-0.05%
2020/12/11	9	417.17	9	418.50	409.00	0	3,941	0.00%
2020/12/10	8	420.50	11	419.50	420.00	-3	3,969	-0.08%
2020/12/09	18	432.39	16	433.36	425.00	2	4,058	0.05%
2020/12/08	20	418.13	22	418.80	430.00	-2	4,043	-0.05%
2020/12/07	10	411.36	11	411.18	413.50	-1	4,044	-0.02%
2020/12/04	12	412.83	9	412.44	408.00	3	4,049	0.07%
2020/12/03	17	422.06	12	421.42	416.00	5	4,058	0.12%
2020/12/02	24	427.19	26	424.92	429.00	-2	4,060	-0.05%
2020/12/01	20	446.83	15	437.50	426.00	5	4,052	0.12%
2020/11/30	26.1	449.56	30	450.57	456.00	-3.9	4,005	-0.10%
2020/11/27	15.2	432.57	16	428.19	436.00	-0.8	3,909	-0.02%
2020/11/26	11	417.64	13	417.31	423.50	-2	3,889	-0.05%
2020/11/25	11	416.68	14.3	415.90	412.00	-3.3	3,879	-0.09%
2020/11/24	30	432.62	25	428.32	423.00	5	3,898	0.13%
2020/11/23	42	444.52	41.1	442.61	430.50	1	3,863	0.02%
2020/11/20	45	416.34	42	414.95	430.00	3	3,732	0.08%
2020/11/19	26.1	384.99	26	390.50	392.50	0.1	3,611	0.00%
2020/11/18	8	365.00	12	367.54	370.50	-4	3,550	-0.11%
2020/11/17	15	369.10	9	368.44	358.00	6	3,563	0.17%
2020/11/16	12	367.17	14	371.00	371.50	-2	3,583	-0.06%
2020/11/13	14.1	346.39	11	345.32	356.50	3.1	3,617	0.09%
2020/11/12	14	355.86	13	357.62	345.00	1	3,616	0.03%
2020/11/11	13	340.96	13	340.73	340.50	0	3,598	0.00%
2020/11/10	10.1	345.46	9	344.28	331.50	1.1	3,596	0.03%
2020/11/09	11.1	344.23	17	352.12	358.50	-5.9	3,548	-0.17%
2020/11/06	11	329.73	9	331.28	326.00	2	3,483	0.06%
2020/11/05	5	316.40	6	318.58	315.00	-1	3,456	-0.03%
2020/11/03	3	304.67	3	303.83	303.50	0	3,479	0.00%
2020/11/02	2	300.50	5	300.20	298.50	-3	3,539	-0.08%
2020/10/30	7	305.36	3	303.17	301.00	4	3,570	0.11%
2020/10/29	4	304.13	6	304.50	310.50	-2	3,620	-0.06%
2020/10/28	1	307.50	1	306.00	304.00	0	3,671	0.00%
2020/10/27	34	300.09	33	300.30	314.50	1	3,754	0.03%
2020/10/26	0	0.00	3	305.67	303.00	-3	3,855	-0.08%
2020/10/22	0	0.00	1	313.00	312.00	-1	3,971	-0.03%
2020/10/21	5	317.90	2	315.50	315.50	3	4,024	0.07%
2020/10/20	1	314.50	1	315.50	315.50	0	4,069	0.00%
2020/10/19	6	309.08	4	312.50	317.50	2	4,122	0.05%
2020/10/16	2	320.00	4	311.00	310.00	-2	4,180	-0.05%
2020/10/15	1	326.00	1	321.50	323.00	0	4,264	0.00%
2020/10/14	7	326.57	3	327.50	324.00	4	4,365	0.09%
2020/10/13	1	325.50	1	329.50	330.00	0	4,424	0.00%
2020/10/12	0	0.00	15	336.27	331.00	-15	4,528	-0.33%
2020/10/08	9	345.33	3	348.00	337.50	6	4,608	0.13%
2020/10/07	3	339.33	2	340.25	341.00	1	4,665	0.02%
2020/10/06	3	335.00	3	339.33	332.00	0	4,726	0.00%
2020/10/05	4	330.00	6	330.25	335.00	-2	4,736	-0.04%
2020/09/30	24	320.83	12	321.21	329.00	12	4,711	0.25%
2020/09/29	7	329.71	5	328.20	321.50	2	4,685	0.04%
2020/09/28	8	335.13	8	333.69	327.00	0	4,649	0.00%
2020/09/25	14	342.64	20	344.05	333.50	-6	4,594	-0.13%
2020/09/24	10	349.75	12	349.79	342.00	-2	4,515	-0.04%
2020/09/23	17	369.32	20	368.68	360.00	-3	4,459	-0.07%
2020/09/22	19	370.61	16	366.66	357.00	3	4,378	0.07%
2020/09/21	28	387.50	25	387.28	385.00	3	4,312	0.07%
2020/09/18	11	366.64	14	368.18	375.00	-3	4,200	-0.07%
2020/09/17	8	356.63	8	357.31	354.50	0	4,108	0.00%
2020/09/16	16	358.63	18	358.36	354.00	-2	4,166	-0.05%
2020/09/15	6	347.50	8	345.06	342.50	-2	4,139	-0.05%
2020/09/14	19	344.11	14	347.07	352.00	5	4,083	0.12%
2020/09/11	2	325.00	1	318.50	326.00	1	3,975	0.03%
2020/09/10	3	321.83	3	316.33	315.00	0	3,934	0.00%
2020/09/09	1	321.50	1	323.00	325.00	0	3,892	0.00%
2020/09/08	7	324.57	7	325.43	317.00	0	3,867	0.00%
2020/09/07	14	323.54	15	321.97	312.00	-1	3,822	-0.03%
2020/09/04	10	318.50	10	317.75	323.50	0	3,791	0.00%
2020/09/03	11	318.00	10	316.30	316.00	1	3,744	0.03%
2020/09/02	5	319.80	4	319.50	314.00	1	3,715	0.03%
2020/09/01	4	318.88	5	319.60	320.00	-1	3,701	-0.03%
2020/08/31	9	318.39	10	318.65	316.00	-1	3,770	-0.03%
2020/08/28	24	319.21	14	314.04	324.50	10	3,975	0.25%
2020/08/27	8	319.31	7	319.64	308.00	1	4,101	0.02%
2020/08/26	14	326.46	14	327.07	321.50	0	4,095	0.00%
2020/08/25	7	326.07	13	324.08	329.50	-6	4,121	-0.15%
2020/08/24	26	340.52	20	339.93	336.00	6	4,121	0.15%
2020/08/21	22	314.61	47	306.82	326.00	-25	4,064	-0.62%
2020/08/20	43	312.64	41	314.39	296.50	2	4,046	0.05%
2020/08/19	37	323.69	35	326.17	327.50	2	3,998	0.05%
2020/08/18	11	340.36	11	342.45	332.00	0	3,930	0.00%
2020/08/17	8	381.81	5	379.40	368.50	3	3,923	0.08%
2020/08/14	15	378.60	16	381.50	396.00	-1	3,926	-0.03%
2020/08/13	23	391.09	23	389.37	390.00	0	3,901	0.00%
2020/08/12	10	392.70	17	393.91	385.50	-7	3,925	-0.18%
2020/08/11	22	410.84	13	413.12	392.00	9	3,918	0.23%
2020/08/10	9	453.17	10	448.65	436.50	-1	3,890	-0.03%
2020/08/06	8	473.06	10	468.75	452.50	-2	3,889	-0.05%
2020/08/05	7	443.00	6	443.58	451.00	1	3,848	0.03%
2020/08/04	9	441.50	10	443.75	436.50	-1	3,860	-0.03%
2020/08/03	9	445.83	7	448.14	434.00	2	3,870	0.05%
2020/07/31	9	444.06	17	447.03	444.50	-8	3,846	-0.21%
2020/07/30	29	432.33	18	435.97	436.50	11	3,767	0.29%
2020/07/29	12	388.88	13	383.12	410.50	-1	3,650	-0.03%
2020/07/28	12	392.00	12	391.04	373.50	0	3,960	0.00%
2020/07/27	21	402.88	22	401.23	409.00	-1	4,160	-0.02%
2020/07/24	10	402.85	11	400.50	405.00	-1	4,314	-0.02%
2020/07/23	12	427.21	14	426.54	421.50	-2	4,535	-0.04%
2020/07/22	16	421.59	14	421.29	426.50	2	4,728	0.04%
2020/07/21	23	408.98	23	402.37	409.00	0	4,850	0.00%
2020/07/20	18	363.14	22	364.11	383.00	-4	4,981	-0.08%
2020/07/17	17	385.32	8	389.31	372.50	9	5,000	0.18%
2020/07/16	30	394.83	29	396.45	413.50	1	4,993	0.02%
2020/07/15	13	430.12	15	417.50	394.50	-2	4,923	-0.04%
2020/07/14	19	492.37	17	473.21	436.50	2	4,931	0.04%
2020/07/13	7	449.57	8	444.69	485.00	-1	4,890	-0.02%
2020/07/10	1	500.00	1	453.00	441.00	0	4,899	0.00%
2020/07/07	2	495.00	0	0.00	495.00	2	5,062	0.04%
2020/07/06	1	545.00	0	0.00	550.00	1	5,140	0.02%
2020/07/02	0	0.00	1	462.00	462.00	-1	5,296	-0.02%
2020/07/01	1	422.50	1	405.50	420.00	0	5,353	0.00%
2020/06/30	1	404.50	1	404.50	404.50	0	5,367	0.00%
2020/06/23	18	446.08	20	444.65	453.50	-2	5,529	-0.04%
2020/06/22	20	404.58	20	402.40	412.50	0	5,502	0.00%
2020/06/19	0	0.00	1	375.00	375.00	-1	5,484	-0.02%
2020/06/18	0	0.00	2	330.75	341.00	-2	5,510	-0.04%
2020/06/17	0	0.00	1	323.50	328.00	-1	5,531	-0.02%
2020/06/15	2	316.00	3	308.00	303.00	-1	5,644	-0.02%
2020/06/12	0	0.00	1	285.00	298.00	-1	5,710	-0.02%
2020/06/11	0	0.00	1	300.00	280.00	-1	5,791	-0.02%
2020/06/09	0	0.00	2	283.50	284.00	-2	5,953	-0.03%
2020/06/05	19	275.47	15	274.43	271.50	4	6,129	0.07%
2020/06/04	52	286.78	47	287.30	286.50	5	6,105	0.08%
2020/06/03	40	264.46	41	267.52	273.50	-1	5,949	-0.02%
2020/06/02	3	242.67	11	244.91	249.00	-8	5,800	-0.14%
2020/06/01	3	220.17	6	218.08	226.50	-3	5,834	-0.05%
2020/05/29	17	208.62	12	208.29	206.00	5	5,830	0.09%
2020/05/28	5	209.10	7	208.86	215.00	-2	5,847	-0.03%
2020/05/27	13	208.65	12	208.00	205.50	1	5,907	0.02%
2020/05/26	12	212.21	12	208.63	207.00	0	5,975	0.00%
2020/05/25	28	210.36	29	211.78	214.00	-1	6,207	-0.02%
2020/05/22	13	212.85	11	211.18	207.00	2	6,265	0.03%
2020/05/21	18	212.56	17	212.82	215.00	1	6,264	0.02%
2020/05/20	7	217.57	8	219.06	216.50	-1	6,313	-0.02%
2020/05/19	6	219.50	5	216.50	216.00	1	6,431	0.02%
2020/05/18	5	232.60	1	240.00	223.00	4	6,386	0.06%
2020/05/15	1	238.00	1	231.00	238.00	0	6,413	0.00%
2020/05/14	2	227.00	1	228.00	226.00	1	6,430	0.02%
2020/05/13	1	219.50	0	0.00	219.50	1	6,444	0.02%
2020/05/12	1	210.50	1	209.00	212.00	0	6,472	0.00%
2020/05/11	0	0.00	2	192.50	207.50	-2	6,477	-0.03%
2020/05/08	6	221.25	4	216.00	197.00	2	6,490	0.03%
2020/05/07	2	207.50	7	213.79	218.50	-5	6,493	-0.08%
2020/05/06	0	0.00	2	199.50	199.00	-2	6,513	-0.03%
2020/05/05	2	199.50	2	197.50	194.00	0	6,543	0.00%
2020/05/04	95	201.87	98	199.94	195.00	-3	6,577	-0.05%
2020/04/30	50	188.32	54	190.02	195.00	-4	6,222	-0.07%
2020/04/29	51	173.88	51	174.21	177.50	0	6,001	0.00%
2020/04/28	66	167.33	64	166.80	167.50	2	5,858	0.03%
2020/04/27	85	149.40	87	152.89	159.50	-2	5,622	-0.04%
2020/04/24	32	140.06	33	139.47	145.00	-1	5,461	-0.02%
2020/04/23	75	132.20	69	132.72	134.00	6	5,351	0.11%
2020/04/22	45	125.87	44	124.19	129.50	1	5,160	0.02%
2020/04/21	13	119.42	15	117.23	118.00	-2	5,121	-0.04%
2020/04/20	17	122.32	22	122.45	124.00	-5	5,082	-0.10%
2020/04/17	37	124.36	34	124.72	126.00	3	5,033	0.06%
2020/04/16	20	118.98	21	119.71	121.50	-1	4,954	-0.02%
2020/04/15	12	119.13	6	119.50	116.00	6	4,911	0.12%
2020/04/14	21	111.26	26	112.17	114.00	-5	4,824	-0.10%
2020/04/13	7	103.46	14	103.14	104.00	-7	4,782	-0.15%
2020/04/10	10	101.00	6	100.92	97.70	4	4,690	0.09%
2020/04/09	9	99.92	7	100.69	97.50	2	4,661	0.04%
2020/04/08	6	97.32	9	95.98	101.50	-3	4,632	-0.06%
2020/04/07	7	94.60	8	93.90	92.60	-1	4,535	-0.02%
2020/04/06	7	90.53	9	91.14	93.00	-2	4,479	-0.04%
2020/04/01	9	87.36	9	87.76	87.80	0	4,448	0.00%
2020/03/31	5	87.34	5	86.28	87.50	0	4,429	0.00%
2020/03/30	13	84.55	13	84.12	86.20	0	4,410	0.00%
2020/03/27	29	93.13	22	91.44	87.50	7	4,383	0.16%
2020/03/26	5	92.12	4	91.78	95.50	1	4,267	0.02%
2020/03/25	13	89.35	13	90.32	87.00	0	4,228	0.00%
2020/03/23	6	77.03	5	77.52	78.00	1	4,131	0.02%
2020/03/20	3	77.50	3	78.37	81.60	0	4,129	0.00%
2020/03/19	3	76.00	5	79.22	74.20	-2	4,055	-0.05%
2020/03/18	6	84.72	6	86.45	82.40	0	4,028	0.00%
2020/03/17	9	86.19	9	85.46	83.10	0	3,969	0.00%
2020/03/16	17	100.41	15	96.24	90.10	2	3,909	0.05%
2020/03/13	6	96.88	7	98.51	98.20	-1	3,824	-0.03%
2020/03/12	17	108.62	15	108.87	107.00	2	3,756	0.05%
2020/03/11	6	124.33	3	127.17	118.00	3	3,677	0.08%
2020/03/10	15	124.13	18	124.97	131.00	-3	3,706	-0.08%
2020/03/09	7	130.93	4	128.50	124.50	3	3,694	0.08%
2020/03/06	7	137.14	9	136.50	136.00	-2	3,655	-0.05%
2020/03/05	15	134.00	15	133.10	135.00	0	3,624	0.00%
2020/03/04	5	126.70	5	127.90	126.50	0	3,567	0.00%
2020/03/03	16	132.06	13	132.77	133.00	3	3,506	0.09%
2020/03/02	36	127.15	36	126.71	128.00	0	3,423	0.00%
2020/02/27	16	133.44	19	134.24	126.50	-3	3,322	-0.09%
2020/02/26	74	140.18	71	139.78	137.50	3	3,207	0.09%
2020/02/25	24	134.23	26	130.46	138.00	-2	2,929	-0.07%
2020/02/24	6	123.17	7	123.07	125.50	-1	2,808	-0.04%
2020/02/21	26	126.94	25.2	128.09	126.50	0.8	2,754	0.03%
2020/02/20	20	123.53	19	123.82	123.00	1	2,624	0.04%
2020/02/19	3	116.17	1	115.50	116.00	2	2,460	0.08%
2020/02/18	16	118.38	16	116.84	115.00	0	2,434	0.00%
2020/02/17	9	114.00	10	115.00	115.50	-1	2,364	-0.04%
2020/02/14	9	111.06	10	110.10	115.50	-1	2,307	-0.04%
2020/02/13	7	106.71	6	107.83	105.50	1	2,239	0.04%
2020/02/12	4	105.00	3	104.33	104.00	1	2,185	0.05%
2020/02/11	6	103.42	12	103.08	103.00	-6	2,146	-0.28%
2020/02/10	9	101.06	2	102.50	100.50	7	2,069	0.34%
2020/02/07	6	115.00	5	119.10	111.50	1	1,983	0.05%
2020/02/06	12	119.50	12	121.42	123.50	0	1,907	0.00%
2020/02/05	25	117.84	26	118.73	118.50	-1	1,842	-0.05%
2020/02/04	10	112.95	10	113.70	111.50	0	1,758	0.00%
2020/01/31	13	105.46	15	106.87	109.00	-2	1,672	-0.12%
2020/01/30	4	110.38	1	110.00	110.00	3	1,596	0.19%
2020/01/20	44	120.88	44	120.50	122.00	0	1,545	0.00%
2020/01/17	22	116.70	27	116.94	118.50	-5	1,446	-0.35%
2020/01/16	0	0.00	3	103.33	108.00	-3	1,328	-0.23%
2020/01/15	37	99.41	34	99.76	98.50	3	1,270	0.24%
2020/01/14	3	93.53	2.1	93.75	98.70	0.9	1,158	0.08%
2020/01/10	5	92.46	7	90.43	89.00	-2	1,090	-0.18%
2020/01/09	2	90.20	1	89.10	92.00	1	1,044	0.10%
2020/01/08	0	0.00	5	84.60	87.00	-5	1,002	-0.50%
2020/01/07	6	88.93	0	0.00	89.00	6	981	0.61%
2020/01/06	1	86.50	1	87.00	86.40	0	954	0.00%
2020/01/02	2	89.55	12	90.19	87.80	-10	918	-1.09%
2019/12/30	1	85.90	0	0.00	87.90	1	853	0.12%
2019/12/27	5	90.00	5.1	87.69	86.70	-0.1	837	-0.01%
2019/12/26	5	87.40	5	85.56	87.00	0	807	0.00%
2019/12/25	8	88.43	3	87.97	87.20	5	794	0.63%
2019/12/24	5	84.56	2	85.75	87.90	3	770	0.39%
2019/12/23	1	81.80	0	0.00	82.00	1	747	0.13%
2019/12/20	4	83.63	5	83.04	83.70	-1	729	-0.14%
2019/12/19	2	90.85	0	0.00	88.70	2	686	0.29%
2019/12/18	0	0.00	1	93.00	89.90	-1	684	-0.15%
2019/12/17	1	91.10	1	89.80	91.50	0	665	0.00%
2019/12/06	0	0.00	1	78.10	79.50	-1	504	-0.20%
2019/12/05	21	68.36	23	70.47	75.10	-2	469	-0.43%
2019/12/04	32	68.49	33	68.82	68.30	-1	351	-0.28%
2019/12/03	1	62.20	6	63.62	64.20	-5	263	-1.90%
2019/12/02	14	55.39	40	58.19	58.40	-26	206	-12.61%
2019/10/15	0	0.00	2	46.05	46.05	-2	141	-1.42%
2019/09/24	4	48.01	2	47.88	47.00	2	125	1.59%
2019/09/06	0	0.00	1	42.50	41.60	-1	99	-1.00%
2019/09/03	1	40.90	0	0.00	40.10	1	95	1.05%
2019/08/20	1	44.50	1	43.85	43.00	0	86	0.00%
2019/06/28	1	38.65	1	38.80	38.50	0	165	0.00%
2019/06/25	1	38.80	1	38.40	38.10	0	166	0.00%
2019/05/16	3	36.03	7	35.64	36.40	-4	185	-2.15%
2019/05/15	12	34.88	8	34.06	34.80	4	193	2.07%
2019/04/30	1	42.50	0	0.00	41.95	1	194	0.51%
2019/04/12	0	0.00	3	44.33	44.25	-3	273	-1.10%
2019/04/09	3	44.88	0	0.00	44.75	3	270	1.11%
2019/02/22	0	0.00	1	48.35	48.20	-1	282	-0.35%
2019/02/21	1	48.50	1	48.30	48.40	0	282	0.00%
2019/02/19	0	0.00	2	47.30	48.20	-2	285	-0.70%
2019/02/18	0	0.00	1	47.50	47.55	-1	284	-0.35%
2019/02/14	1	51.10	1	50.70	50.50	0	272	0.00%
2019/02/13	4	51.35	1	51.20	51.00	3	268	1.12%
2019/02/12	0	0.00	1	50.00	49.15	-1	252	-0.40%
2019/01/30	0	0.00	2	48.85	49.10	-2	249	-0.80%
2019/01/22	1	52.20	1	51.00	50.60	0	257	0.00%
2019/01/21	0	0.00	2	50.60	52.20	-2	247	-0.81%
2019/01/18	5	50.15	2	49.60	49.50	3	229	1.31%
2019/01/16	1	44.20	2	44.28	45.00	-1	179	-0.56%
2019/01/10	2	44.03	1	43.90	43.90	1	188	0.53%
2019/01/09	0	0.00	0	43.30	43.30	0	190	-0.03%
2018/12/20	2	43.20	1	42.90	43.90	1	246	0.41%
2018/12/17	0	0.00	1	47.25	46.90	-1	246	-0.41%
2018/12/07	1	48.70	2	49.08	48.70	-1	263	-0.38%
2018/12/06	2	49.10	0	0.00	48.00	2	265	0.75%
2018/12/03	0	0.00	11	51.40	52.40	-11	277	-3.97%
2018/11/30	11	50.88	0	0.00	49.85	11	273	4.01%
2018/11/23	0	0.00	1	44.90	44.90	-1	270	-0.37%
2018/11/19	1	45.95	1	46.70	46.70	0	275	0.00%
2018/11/13	1	44.35	1	44.10	44.10	0	287	0.00%
2018/11/02	1	46.10	0	0.00	45.20	1	307	0.33%
2018/11/01	1	44.25	2	44.70	44.70	-1	299	-0.33%
2018/10/31	1	44.65	2	43.40	44.80	-1	296	-0.34%
2018/10/30	0	0.00	2	41.60	41.95	-2	291	-0.69%
2018/10/25	5	40.77	1	40.70	40.70	4	282	1.42%
2018/10/23	0	0.00	1	43.40	43.60	-1	272	-0.37%
2018/10/19	1	41.30	0	0.00	41.35	1	264	0.38%
2018/10/17	1	44.50	0	0.00	43.50	1	257	0.39%
2018/10/16	1	44.85	0	0.00	44.90	1	252	0.40%
2018/10/04	1	52.10	0	0.00	51.10	1	214	0.47%
2018/09/14	1	58.10	0	0.00	59.50	1	192	0.52%
2018/08/28	0	0.00	1	66.60	66.50	-1	192	-0.52%
2018/08/17	1	68.80	0	0.00	68.00	1	212	0.47%
2018/08/16	0	0.00	1	68.80	68.90	-1	208	-0.48%
2018/08/15	22	72.09	0	0.00	73.00	22	201	10.94%
2018/06/08	1	88.00	10	88.00	88.00	-9	1,147	-0.78%
2018/05/31	5	92.00	6	90.17	89.50	-1	1,470	-0.07%
2018/05/30	0	0.00	1	89.90	90.10	-1	1,472	-0.07%
2018/05/29	2	87.35	0	0.00	87.10	2	1,472	0.14%
2018/05/22	1	90.80	0	0.00	90.00	1	1,525	0.07%
2018/05/21	0	0.00	1	92.30	90.80	-1	1,528	-0.07%
2018/05/10	1	82.50	3	83.70	84.90	-2	1,534	-0.13%
2018/05/09	10	77.49	0	0.00	77.30	10	1,576	0.63%
2018/04/30	1	80.00	1	80.40	80.50	0	1,564	0.00%
2018/04/24	1	82.80	0	0.00	79.20	1	1,545	0.06%
2018/04/23	1	84.70	0	0.00	84.70	1	1,538	0.06%
2018/04/17	3	85.90	4	88.03	90.00	-1	1,518	-0.07%
2018/04/11	0	0.00	2	91.75	93.10	-2	1,512	-0.13%
2018/04/09	3	99.33	2	99.55	98.00	1	1,507	0.07%
2018/04/02	4	102.38	2	102.50	104.00	2	1,527	0.13%
2018/03/31	3	100.83	0	0.00	100.50	3	1,528	0.20%
2018/03/30	1	105.50	2	105.00	102.00	-1	1,542	-0.06%
2018/03/29	0	0.00	1	105.00	106.00	-1	1,547	-0.06%
2018/03/28	1	103.00	1	103.50	103.00	0	1,571	0.00%
2018/03/27	8	103.06	7	104.29	102.00	1	1,577	0.06%
2018/03/26	4	102.00	9	101.72	102.50	-5	1,626	-0.31%
2018/03/23	64	99.90	60	100.81	97.80	4	1,592	0.25%
2018/03/22	5	112.60	3	110.17	105.00	2	1,547	0.13%
2018/03/21	5	117.20	5	118.20	116.50	0	1,499	0.00%
2018/03/20	5	120.00	4	119.13	117.00	1	1,455	0.07%
2018/03/19	33	121.97	31	121.85	118.00	2	1,420	0.14%
2018/03/16	20	112.88	23	112.74	117.50	-3	1,322	-0.23%
2018/03/15	12	108.96	7	108.29	107.00	5	1,255	0.40%
2018/03/14	3	103.33	2	104.00	102.00	1	1,223	0.08%
2018/03/13	4	106.63	6	105.75	103.00	-2	1,229	-0.16%
2018/03/12	8	102.56	10	102.65	101.50	-2	1,192	-0.17%
2018/03/09	7	105.71	7	103.57	101.50	0	1,174	0.00%
2018/03/08	1	107.00	12	107.13	108.50	-11	1,083	-1.02%
2018/03/07	11	99.39	0	0.00	99.00	11	1,046	1.05%
2018/03/06	6	98.78	8	99.75	101.50	-2	995	-0.20%
2018/03/02	1	92.50	1	93.50	94.30	0	914	0.00%
2018/02/27	0	0.00	1	97.00	94.40	-1	913	-0.11%
2018/02/22	0	0.00	1	85.50	85.70	-1	872	-0.11%
2018/02/21	1	84.20	1	86.00	84.20	0	874	0.00%
2018/02/05	2	90.30	2	89.00	90.40	0	825	0.00%
2018/02/02	5	96.04	4	95.23	93.40	1	815	0.12%
2018/02/01	2	97.00	4	97.00	97.00	-2	796	-0.25%
2018/01/23	0	0.00	5	91.14	90.00	-5	734	-0.68%
2018/01/15	0	0.00	6	91.08	90.90	-6	743	-0.81%
2018/01/12	0	0.00	1	91.00	89.00	-1	749	-0.13%
2018/01/11	0	0.00	1	90.90	89.80	-1	751	-0.13%
2018/01/08	1	88.00	0	0.00	91.50	1	754	0.13%
2018/01/05	2	94.60	2	95.00	93.80	0	724	0.00%
2018/01/04	10	96.10	1	96.30	96.10	9	713	1.26%
2018/01/03	0	0.00	1	95.30	92.60	-1	713	-0.14%
2018/01/02	2	92.05	1	92.70	92.70	1	719	0.14%