愛普* (6531)-新光-桃園券商分點個股進出

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(已收盤)

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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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	0.2	309.29	0	0.00	308.00	0.2	2,014	0.01%
2024/11/21	2	310.26	1.1	308.79	308.50	0.9	2,016	0.05%
2024/11/20	1	304.00	1	303.48	302.50	0	2,010	0.00%
2024/11/19	1	300.52	1	304.00	304.00	0	2,028	0.00%
2024/11/18	0.1	294.35	0	0.00	294.00	0.1	2,032	0.00%
2024/11/15	0	300.50	1	302.50	301.00	-1	2,026	-0.05%
2024/11/14	0	303.67	2.4	302.21	300.00	-2.4	2,037	-0.12%
2024/11/13	3	309.00	3	310.50	310.00	0	2,041	0.00%
2024/11/12	1	312.00	0	0.00	309.00	1	2,070	0.05%
2024/11/11	1	313.97	1	315.00	316.50	0	2,078	0.00%
2024/11/08	2	314.50	2	315.50	313.00	0	2,094	0.00%
2024/11/07	3	318.17	2	317.75	316.00	1	2,132	0.05%
2024/11/06	4.1	317.32	5	314.01	317.50	-0.9	2,157	-0.04%
2024/11/05	0	0.00	1	314.00	309.50	-1	2,177	-0.05%
2024/11/04	1	306.50	0	310.00	306.50	1	2,279	0.04%
2024/11/01	2	298.23	2.4	296.31	305.00	-0.4	2,289	-0.02%
2024/10/30	0	306.93	0	309.00	301.50	0	2,292	0.00%
2024/10/29	3.1	304.11	4.2	304.76	302.50	-1.1	2,302	-0.05%
2024/10/28	2.1	313.21	2	309.00	309.00	0.1	2,302	0.00%
2024/10/25	5	314.90	5	313.00	311.00	0	2,314	0.00%
2024/10/24	5	318.80	5	319.60	316.50	0	2,367	0.00%
2024/10/23	1	318.50	4	318.88	317.00	-3	2,360	-0.13%
2024/10/22	5	316.30	4	318.13	319.00	1	2,394	0.04%
2024/10/21	5.4	314.77	4.1	317.10	319.50	1.3	2,439	0.05%
2024/10/18	3.1	304.14	1	300.00	300.00	2.1	2,421	0.09%
2024/10/17	0	308.75	1	308.50	308.50	-1	2,453	-0.04%
2024/10/16	1	310.95	2	309.75	309.00	-1	2,471	-0.04%
2024/10/15	2	310.98	2.1	308.74	308.50	-0.1	2,546	0.00%
2024/10/14	1	307.01	1	307.00	311.00	0	2,546	0.00%
2024/10/11	0.1	302.50	0	0.00	302.50	0.1	2,567	0.00%
2024/10/09	3.1	303.68	3.2	298.44	297.00	-0.1	2,596	0.00%
2024/10/08	1.1	302.40	1	304.00	303.50	0.1	2,653	0.00%
2024/10/07	0.2	305.88	0.1	307.00	306.00	0.2	2,702	0.01%
2024/10/04	1	300.03	1.2	302.83	301.50	-0.2	2,743	-0.01%
2024/10/01	2.1	300.96	2	299.75	299.50	0	2,822	0.00%
2024/09/30	2	303.75	2	305.25	303.50	0	2,944	0.00%
2024/09/27	3	308.83	6.2	307.61	307.50	-3.2	2,974	-0.11%
2024/09/26	9	306.50	5.2	303.33	303.00	3.8	2,969	0.13%
2024/09/25	6.1	297.32	11	298.45	299.50	-4.9	2,931	-0.17%
2024/09/24	0.2	286.79	1	287.50	288.50	-0.8	2,928	-0.03%
2024/09/23	2	294.50	3	294.50	293.00	-1	2,936	-0.03%
2024/09/20	2.1	292.93	3.2	291.28	288.50	-1.1	2,980	-0.04%
2024/09/19	9.2	284.81	8	286.31	292.00	1.2	3,037	0.04%
2024/09/18	6.1	285.72	3	285.83	282.00	3.1	3,047	0.10%
2024/09/16	11	295.04	6	292.42	291.50	5	3,061	0.16%
2024/09/13	6.3	300.63	3	301.33	299.50	3.3	3,172	0.10%
2024/09/12	2	302.78	0	0.00	301.50	2	3,292	0.06%
2024/09/11	4	301.00	3.1	302.11	299.50	0.9	3,278	0.03%
2024/09/10	3.4	307.39	2	300.50	300.00	1.4	3,288	0.04%
2024/09/09	10.1	309.80	6.5	310.08	308.50	3.6	3,299	0.11%
2024/09/06	5.4	304.37	5.3	307.60	312.50	0.2	3,275	0.01%
2024/09/05	10.2	299.16	5	288.91	289.50	5.2	3,206	0.16%
2024/09/04	12.2	299.98	13.3	300.43	299.50	-1.1	3,183	-0.03%
2024/09/03	13.1	326.38	8.4	326.89	319.50	4.7	3,156	0.15%
2024/09/02	14	326.28	4	318.41	316.00	10	3,136	0.32%
2024/08/30	7.1	322.76	3	323.00	323.50	4.1	3,144	0.13%
2024/08/29	1	322.02	4	319.88	323.50	-3	3,202	-0.09%
2024/08/28	12.3	319.94	11.1	319.48	326.00	1.3	3,165	0.04%
2024/08/27	2.2	308.45	1	312.50	306.50	1.2	3,118	0.04%
2024/08/26	1.2	307.36	3	310.33	308.50	-1.8	3,125	-0.06%
2024/08/23	2.1	303.28	3	299.67	306.50	-0.9	3,141	-0.03%
2024/08/22	4	308.10	2	304.00	303.50	2	3,184	0.06%
2024/08/21	3	305.17	1	307.50	305.00	2	3,187	0.06%
2024/08/20	3.1	304.86	2	301.50	301.50	1.1	3,180	0.03%
2024/08/19	0	0.00	0	303.50	303.00	0	3,184	0.00%
2024/08/16	1	301.50	9	300.44	300.50	-8	3,185	-0.25%
2024/08/15	6	298.58	3	300.00	298.50	3	3,176	0.10%
2024/08/14	10.6	296.99	3	298.33	298.50	7.6	3,181	0.24%
2024/08/13	4	291.50	3	292.33	291.50	1	3,155	0.03%
2024/08/12	1	291.02	1	291.50	289.50	0	3,151	0.00%
2024/08/09	8	293.43	6	288.75	285.00	2	3,153	0.06%
2024/08/08	6	290.08	4	289.38	289.00	2	3,129	0.06%
2024/08/07	1	274.50	4.1	281.04	288.00	-3.1	3,098	-0.10%
2024/08/06	26.2	258.58	13	253.88	262.00	13.2	3,115	0.42%
2024/08/05	4.2	279.18	2	280.24	277.00	2.2	3,054	0.07%
2024/08/02	1	315.51	0	314.00	307.50	1	3,059	0.03%
2024/08/01	1	329.99	2.2	328.00	326.50	-1.2	3,084	-0.04%
2024/07/31	0.2	317.60	0.3	322.36	319.00	-0.1	3,108	0.00%
2024/07/30	1	309.89	3	312.17	320.00	-2	3,097	-0.06%
2024/07/29	7.3	324.04	9	314.06	308.00	-1.7	3,078	-0.05%
2024/07/26	3.4	324.60	3	330.00	335.00	0.4	3,019	0.01%
2024/07/23	1.2	339.91	1	350.95	340.50	0.2	3,013	0.01%
2024/07/22	11.2	349.32	9	341.06	341.50	2.2	3,008	0.07%
2024/07/19	2.1	372.19	5	370.10	365.00	-2.9	2,959	-0.10%
2024/07/18	9	375.17	5	375.40	370.50	4	2,944	0.14%
2024/07/17	6	384.08	2	385.23	385.00	4	2,919	0.14%
2024/07/16	6	389.77	14	391.14	385.00	-8	2,939	-0.27%
2024/07/15	0	0.00	0.1	376.32	376.00	-0.1	2,918	0.00%
2024/07/12	6.1	379.23	6	378.58	373.50	0.1	2,918	0.00%
2024/07/11	3.4	387.51	1	382.50	382.50	2.4	2,903	0.08%
2024/07/10	10.2	395.42	5	397.20	390.50	5.2	2,928	0.18%
2024/07/09	4	384.00	7.2	389.12	398.00	-3.2	2,888	-0.11%
2024/07/08	2	388.31	2.1	388.33	380.00	-0.1	2,847	0.00%
2024/07/05	3.2	402.27	3	403.17	394.50	0.2	2,814	0.01%
2024/07/04	8	404.56	12.5	404.07	402.00	-4.5	2,747	-0.16%
2024/07/03	4	388.75	4.1	389.34	388.50	-0.1	2,640	0.00%
2024/07/02	0.1	382.83	0	385.93	381.00	0.1	2,630	0.00%
2024/07/01	0	0.00	1	385.50	383.00	-1	2,626	-0.04%
2024/06/28	0	389.50	3	387.53	386.50	-3	2,649	-0.11%
2024/06/27	8.2	384.04	1	383.00	381.50	7.2	2,652	0.27%
2024/06/26	6.1	387.48	4.1	385.62	385.00	2	2,660	0.08%
2024/06/25	8	377.82	6	387.17	391.50	2	2,620	0.08%
2024/06/24	2.1	385.10	12.1	384.95	383.50	-10	2,560	-0.39%
2024/06/21	24	386.15	25	388.68	386.00	-1	2,552	-0.04%
2024/06/20	25.1	388.31	12.7	391.76	385.50	12.4	2,526	0.49%
2024/06/19	9.2	382.64	10.4	382.99	382.50	-1.1	2,408	-0.05%
2024/06/18	3	357.84	1	358.50	358.50	2	2,294	0.09%
2024/06/17	2	360.24	2	358.50	354.50	0	2,312	0.00%
2024/06/14	6.3	358.96	7	358.57	358.00	-0.7	2,328	-0.03%
2024/06/13	1	344.00	4	347.13	351.50	-3	2,331	-0.13%
2024/06/12	1	343.52	2	347.77	343.50	-1	2,352	-0.04%
2024/06/11	1.2	344.86	0.1	350.50	344.50	1.1	2,435	0.04%
2024/06/07	2	352.51	6	352.50	355.00	-4	2,512	-0.16%
2024/06/06	10.6	350.92	5	348.30	346.00	5.6	2,530	0.22%
2024/06/05	1	364.51	1	366.00	361.50	0	2,511	0.00%
2024/06/04	13	371.92	11.3	372.85	366.00	1.7	2,541	0.07%
2024/06/03	2	355.00	4.4	353.62	356.50	-2.4	2,526	-0.09%
2024/05/31	3.1	359.30	0	364.50	345.00	3.1	2,684	0.12%
2024/05/30	0.2	360.00	0	0.00	359.00	0.2	2,728	0.01%
2024/05/29	5	360.50	4.1	362.98	358.00	0.9	2,854	0.03%
2024/05/28	4	360.88	5	355.41	363.00	-1	2,975	-0.03%
2024/05/27	0.1	346.50	0	349.50	349.00	0.1	3,004	0.00%
2024/05/24	0.1	335.29	0	0.00	338.00	0.1	3,066	0.00%
2024/05/23	0.2	341.42	1	340.00	338.50	-0.8	3,091	-0.03%
2024/05/22	0	0.00	1	348.00	346.50	-1	3,160	-0.03%
2024/05/21	3.1	345.35	2	345.50	344.50	1.1	3,274	0.03%
2024/05/20	2	354.43	4.1	354.49	352.00	-2.1	3,301	-0.06%
2024/05/17	2	351.97	1	352.50	347.00	1	3,349	0.03%
2024/05/16	0.1	351.29	0	0.00	354.00	0.1	3,400	0.00%
2024/05/15	3	355.00	0	0.00	351.00	3	3,443	0.09%
2024/05/14	1	348.04	0.1	351.33	354.00	0.9	3,520	0.03%
2024/05/10	2.1	340.46	3.2	343.97	342.50	-1.1	3,599	-0.03%
2024/05/09	1.4	359.94	0	0.00	349.50	1.4	3,574	0.04%
2024/05/08	1	364.01	1	366.48	366.00	0	3,565	0.00%
2024/05/07	2	372.93	3	369.34	366.50	-1	3,619	-0.03%
2024/05/06	2.5	384.43	1	393.00	380.50	1.5	3,673	0.04%
2024/05/03	1	374.50	1.1	381.05	373.50	-0.1	3,668	0.00%
2024/05/02	1.1	375.52	0	0.00	373.50	1.1	3,706	0.03%
2024/04/30	0	371.00	0	0.00	380.00	0	3,802	0.00%
2024/04/29	2	377.00	4	376.96	373.00	-2	3,844	-0.05%
2024/04/26	5	371.53	2	374.46	371.00	3	3,896	0.08%
2024/04/25	1.1	359.05	0	357.50	354.00	1	3,937	0.03%
2024/04/24	0.1	363.05	1	363.96	365.50	-1	4,013	-0.02%
2024/04/23	1	353.00	1	352.50	354.00	0	4,086	0.00%
2024/04/22	5	358.36	1	349.01	345.00	4	4,172	0.10%
2024/04/19	1	376.67	2.1	358.83	360.50	-1.1	4,317	-0.02%
2024/04/18	0	383.18	1	386.00	383.00	-1	4,479	-0.02%
2024/04/17	8	381.19	2	381.00	383.00	6	4,559	0.13%
2024/04/16	8	377.76	9.1	382.82	384.00	-1	4,578	-0.02%
2024/04/15	2.1	380.49	2.1	376.59	376.50	0	4,570	0.00%
2024/04/12	2.1	392.83	0.1	390.50	388.00	2.1	4,622	0.04%
2024/04/11	1	398.88	1	394.00	395.00	0	4,776	0.00%
2024/04/10	0.3	398.07	0	0.00	398.50	0.3	4,801	0.01%
2024/04/09	1	407.10	1	398.00	395.00	0	4,875	0.00%
2024/04/08	0.1	412.07	0	0.00	402.00	0.1	4,896	0.00%
2024/04/03	1.1	409.49	3	410.67	412.00	-1.9	4,898	-0.04%
2024/04/02	2	406.59	1	406.54	408.00	1	4,923	0.02%
2024/04/01	0	405.67	3	401.73	408.00	-3	4,955	-0.06%
2024/03/29	7	400.93	3	399.67	401.50	4	4,973	0.08%
2024/03/28	1.1	392.82	2.9	390.95	388.00	-1.8	4,987	-0.04%
2024/03/27	6.1	396.21	5.1	394.41	392.00	1.1	5,034	0.02%
2024/03/26	1.3	401.06	1	409.50	394.00	0.3	5,043	0.01%
2024/03/25	1	407.51	1	410.51	405.00	0	5,038	0.00%
2024/03/22	1.3	409.24	1	412.00	405.00	0.3	5,059	0.01%
2024/03/21	15.1	400.72	1	399.05	405.50	14	5,066	0.28%
2024/03/20	4.1	400.11	4	396.50	395.00	0.1	5,142	0.00%
2024/03/19	0	404.00	2	409.25	402.50	-2	5,223	-0.04%
2024/03/18	4	411.50	2	406.75	407.00	2	5,232	0.04%
2024/03/15	2.3	405.96	2	404.00	406.00	0.3	5,327	0.01%
2024/03/14	7.1	407.36	2.1	408.77	404.50	5	5,365	0.09%
2024/03/13	2.6	412.34	3	419.19	405.00	-0.4	5,337	-0.01%
2024/03/12	1.3	433.69	0.5	435.30	431.50	0.8	5,314	0.02%
2024/03/11	3	441.00	1	440.58	443.00	2	5,379	0.04%
2024/03/08	6	440.21	4	430.89	431.00	2	5,373	0.04%
2024/03/07	4.5	447.28	4	452.63	435.00	0.5	5,403	0.01%
2024/03/06	18.2	465.05	16.1	471.09	450.00	2.1	5,385	0.04%
2024/03/05	10	486.85	8.3	487.28	490.00	1.7	5,289	0.03%
2024/03/04	5.1	497.34	23.3	495.48	491.50	-18.2	5,354	-0.34%
2024/03/01	14.1	476.87	13.1	475.40	477.50	1	5,262	0.02%
2024/02/29	4.1	452.90	4	445.62	455.00	0.1	5,158	0.00%
2024/02/27	8.2	439.98	7	438.08	438.00	1.2	5,104	0.02%
2024/02/26	1	438.50	2.1	440.50	436.50	-1.1	5,085	-0.02%
2024/02/23	7.2	443.23	5.3	444.25	439.50	2	5,116	0.04%
2024/02/22	5.3	454.62	10	453.48	450.00	-4.7	5,122	-0.09%
2024/02/21	4	469.13	6	469.08	464.00	-2	5,064	-0.04%
2024/02/20	27.2	482.36	12	472.44	470.50	15.2	5,206	0.29%
2024/02/19	5.3	475.54	5	475.70	470.00	0.3	5,224	0.01%
2024/02/16	4	483.00	2.2	485.54	480.00	1.8	5,375	0.03%
2024/02/15	10.1	482.11	3	483.50	483.50	7	5,427	0.13%
2024/02/05	2.3	498.83	2	510.57	497.00	0.3	5,456	0.00%
2024/02/02	2	521.00	7	522.56	518.00	-5	5,458	-0.09%
2024/02/01	8	517.50	1.7	521.30	517.00	6.3	5,464	0.12%
2024/01/31	6.2	530.00	8	526.50	523.00	-1.8	5,549	-0.03%
2024/01/30	13	521.08	10.1	522.71	523.00	2.9	5,604	0.05%
2024/01/29	4	506.51	7.1	506.95	519.00	-3.1	5,712	-0.05%
2024/01/26	5	494.90	5	496.40	490.50	0	5,994	0.00%
2024/01/25	7	498.57	14	495.58	494.00	-7	6,221	-0.11%
2024/01/24	5	502.98	12.6	505.66	498.00	-7.5	6,216	-0.12%
2024/01/23	11.5	523.84	13	526.69	520.00	-1.5	6,214	-0.02%
2024/01/22	13	527.77	9	533.56	526.00	4	6,250	0.06%
2024/01/19	12.1	521.01	8	522.88	519.00	4.1	6,245	0.07%
2024/01/18	3.1	534.41	2	517.50	516.00	1.1	6,244	0.02%
2024/01/17	3	536.62	4.1	533.21	534.00	-1	6,280	-0.02%
2024/01/16	16.1	542.77	10	541.29	544.00	6.1	6,243	0.10%
2024/01/15	17.1	533.18	24.2	531.51	539.00	-7.2	6,189	-0.12%
2024/01/12	14.3	514.18	20.6	516.08	514.00	-6.3	6,097	-0.10%
2024/01/11	15.1	496.62	14.2	498.17	497.50	0.9	5,954	0.02%
2024/01/10	5	486.10	4.2	488.69	489.00	0.8	5,980	0.01%
2024/01/09	0.2	485.00	0	488.00	485.00	0.2	6,081	0.00%
2024/01/08	5.3	488.82	6	488.00	484.50	-0.8	6,191	-0.01%
2024/01/05	6.1	490.19	19.4	476.97	498.00	-13.3	6,207	-0.21%
2024/01/04	2	467.00	0	465.50	467.00	2	6,150	0.03%
2024/01/03	5	471.40	8	468.56	472.00	-3	6,226	-0.05%
2024/01/02	6	460.50	4	464.50	459.50	2	6,177	0.03%
2023/12/29	4	467.63	2	467.04	469.00	2	6,217	0.03%
2023/12/28	3	469.00	6	466.50	465.50	-3	6,290	-0.05%
2023/12/27	4.1	467.95	6.2	470.10	472.00	-2.1	6,397	-0.03%
2023/12/26	2	461.25	1	465.50	462.00	1	6,452	0.02%
2023/12/25	13	460.00	11	457.23	456.50	2	6,524	0.03%
2023/12/22	3	450.33	6	453.50	457.50	-3	6,603	-0.05%
2023/12/21	2	439.25	2	439.50	444.00	0	6,757	0.00%
2023/12/20	6	442.42	2	442.00	439.00	4	6,967	0.06%
2023/12/19	9	440.11	2.1	440.35	439.00	7	7,147	0.10%
2023/12/18	3	450.33	2.1	452.00	449.50	1	7,374	0.01%
2023/12/15	19	466.29	21.1	456.93	452.50	-2.1	7,559	-0.03%
2023/12/14	13.1	457.20	22	459.00	460.50	-8.9	7,734	-0.11%
2023/12/13	7.2	442.97	7	444.57	446.00	0.2	7,865	0.00%
2023/12/12	14	445.07	15	446.10	443.50	-1	8,084	-0.01%
2023/12/11	6.1	431.82	7	429.79	430.00	-0.9	8,065	-0.01%
2023/12/08	11	441.82	7	444.79	440.50	4	8,053	0.05%
2023/12/07	7.1	436.43	7	432.93	436.00	0.1	8,039	0.00%
2023/12/06	7.2	446.68	4.1	440.88	436.50	3.1	8,040	0.04%
2023/12/05	3	452.00	1	452.51	452.00	2	8,017	0.02%
2023/12/04	6	477.75	2.1	460.57	460.00	3.9	8,050	0.05%
2023/12/01	4	468.37	4	469.50	469.00	0	8,097	0.00%
2023/11/30	2	467.75	3.1	469.98	468.00	-1	8,371	-0.01%
2023/11/29	14	453.18	18	460.53	471.00	-4	8,353	-0.05%
2023/11/28	3	437.00	2.1	438.19	444.50	0.9	8,260	0.01%
2023/11/27	1.1	444.36	2.1	432.02	430.50	-1	8,247	-0.01%
2023/11/24	3	445.34	2	446.48	447.00	1	8,267	0.01%
2023/11/22	11	449.64	13	451.73	452.50	-2	8,260	-0.02%
2023/11/21	7.1	454.99	6	453.67	447.50	1.1	8,236	0.01%
2023/11/20	3	452.82	2	450.50	449.50	1	8,221	0.01%
2023/11/17	13	445.44	19	449.54	456.00	-6	8,215	-0.07%
2023/11/16	8	438.50	11	440.91	435.00	-3	8,146	-0.04%
2023/11/15	17	445.85	15.1	447.36	444.00	1.9	8,111	0.02%
2023/11/14	8	427.76	8	429.30	432.50	0	7,988	0.00%
2023/11/13	5	419.72	9	420.72	422.00	-4	7,990	-0.05%
2023/11/10	6	405.77	6	406.92	409.50	0	7,913	0.00%
2023/11/09	4	411.50	4	412.25	410.00	0	7,901	0.00%
2023/11/08	15	417.37	12	412.34	411.00	3	7,892	0.04%
2023/11/07	7	416.57	11	416.77	420.00	-4	7,807	-0.05%
2023/11/06	27	411.16	26	411.48	416.00	1	7,822	0.01%
2023/11/03	30	400.94	40.1	404.21	410.00	-10.1	7,733	-0.13%
2023/11/02	12	386.00	30.3	387.56	397.50	-18.3	7,425	-0.25%
2023/11/01	3	361.00	0	363.00	361.50	3	7,250	0.04%
2023/10/31	12	368.26	8	369.77	357.00	4	7,338	0.05%
2023/10/30	5	369.71	9	372.39	375.50	-4	7,436	-0.05%
2023/10/27	10	365.55	4	363.75	361.50	6	7,542	0.08%
2023/10/26	7	373.43	4.1	372.10	368.00	2.9	7,878	0.04%
2023/10/25	22	382.61	27.1	382.20	382.50	-5.1	8,188	-0.06%
2023/10/24	9	367.94	9	365.61	368.50	0	8,301	0.00%
2023/10/23	7	371.35	10.3	371.44	366.00	-3.3	8,311	-0.04%
2023/10/20	14	369.86	12.1	371.62	377.50	1.9	8,316	0.02%
2023/10/19	12.3	369.70	8	371.31	374.50	4.3	8,260	0.05%
2023/10/18	16.1	375.40	14	375.07	370.00	2.1	8,229	0.02%
2023/10/17	12	381.42	16.2	382.81	383.00	-4.1	8,177	-0.05%
2023/10/16	21.4	377.85	15	373.07	372.50	6.4	8,093	0.08%
2023/10/13	10.1	387.64	11.4	388.02	390.00	-1.3	7,975	-0.02%
2023/10/12	13	379.40	17.2	384.76	389.50	-4.2	7,929	-0.05%
2023/10/11	16	381.38	13.1	383.28	372.00	2.9	7,905	0.04%
2023/10/06	4.9	382.26	14.1	384.06	379.00	-9.2	7,881	-0.12%
2023/10/05	16.1	384.68	9	386.22	383.50	7.1	7,902	0.09%
2023/10/04	11.3	380.97	11	382.50	386.00	0.3	7,885	0.00%
2023/10/03	21	392.88	16.2	390.36	387.50	4.9	7,826	0.06%
2023/10/02	8	395.38	17.1	396.30	396.00	-9.1	7,716	-0.12%
2023/09/28	17.2	386.39	10.1	384.74	383.00	7.1	7,663	0.09%
2023/09/27	10	387.65	15.1	386.75	392.00	-5.1	7,630	-0.07%
2023/09/26	28.2	393.71	27.3	390.20	385.50	0.9	7,582	0.01%
2023/09/25	15.1	391.06	19	393.55	395.50	-3.9	7,406	-0.05%
2023/09/22	18.2	377.92	22.6	377.41	386.00	-4.4	7,204	-0.06%
2023/09/21	26.9	376.75	43.8	376.50	382.00	-16.9	7,053	-0.24%
2023/09/20	11.7	368.91	14.3	369.70	373.50	-2.7	6,807	-0.04%
2023/09/19	17.2	373.48	20.2	370.66	360.50	-3	6,628	-0.04%
2023/09/18	23.4	371.17	24.1	370.49	371.50	-0.7	6,398	-0.01%
2023/09/15	33.1	362.49	37.5	364.32	363.00	-4.4	6,188	-0.07%
2023/09/14	16.1	342.00	9.2	342.85	348.00	6.8	5,976	0.11%
2023/09/13	4	329.13	3	329.67	331.50	1	5,888	0.02%
2023/09/12	2	327.25	1	327.06	327.00	1	5,869	0.02%
2023/09/11	3.1	332.47	1	339.00	325.50	2.1	5,939	0.04%
2023/09/08	2.1	348.81	3	344.50	339.00	-0.9	5,925	-0.01%
2023/09/07	5	352.40	3	352.50	350.00	2	5,965	0.03%
2023/09/06	15.2	354.07	19.1	355.48	351.50	-3.9	5,970	-0.07%
2023/09/05	52.1	369.36	53.3	365.96	354.00	-1.1	5,888	-0.02%
2023/09/04	1	345.50	10.1	350.18	353.00	-9.1	5,656	-0.16%
2023/09/01	7.1	330.96	6.2	333.34	321.00	1	5,696	0.02%
2023/08/31	3.3	329.75	34	331.90	328.00	-30.7	5,764	-0.53%
2023/08/30	39	332.17	9.6	330.06	330.50	29.4	5,788	0.51%
2023/08/29	4	320.60	1	321.00	321.50	3	5,893	0.05%
2023/08/28	2.1	324.18	2	325.74	321.00	0.1	6,021	0.00%
2023/08/25	3	326.67	2	330.01	327.00	1	6,389	0.02%
2023/08/24	10	333.20	13	334.08	328.50	-3	6,525	-0.05%
2023/08/23	2	330.22	0	331.00	332.00	2	6,597	0.03%
2023/08/22	13.1	334.72	17	333.62	329.00	-4	6,661	-0.06%
2023/08/21	13.1	320.50	11	321.91	322.00	2.1	6,737	0.03%
2023/08/18	7.1	319.15	2.2	328.28	315.50	4.9	6,747	0.07%
2023/08/17	7	329.14	8	332.75	334.00	-1	6,739	-0.02%
2023/08/16	0	322.00	2.1	323.00	321.00	-2.1	6,719	-0.03%
2023/08/15	10.1	317.60	5	318.10	317.50	5.1	6,849	0.07%
2023/08/14	2.2	317.44	14	317.89	314.50	-11.8	6,979	-0.17%
2023/08/11	10	325.50	0	328.50	325.50	10	6,961	0.14%
2023/08/10	9.5	333.57	12.3	327.56	327.00	-2.7	6,969	-0.04%
2023/08/09	11	354.25	6	350.42	345.00	5	6,893	0.07%
2023/08/08	4.1	352.74	6	353.17	351.00	-1.9	6,853	-0.03%
2023/08/07	10	355.35	6	353.09	356.00	4	6,835	0.06%
2023/08/04	12.4	346.81	7.2	346.08	343.00	5.2	6,781	0.08%
2023/08/02	21.2	361.07	22.1	370.58	348.00	-0.9	6,690	-0.01%
2023/08/01	37.2	386.14	25.1	384.23	386.50	12.1	6,568	0.18%
2023/07/31	76.3	390.47	79.2	387.00	381.50	-2.9	6,503	-0.04%
2023/07/28	104.1	360.25	99	366.14	379.50	5.1	6,140	0.08%	大買/
2023/07/27	11.2	329.85	17.3	333.35	345.00	-6.1	5,791	-0.11%
2023/07/26	8	315.18	2	312.25	314.00	6	5,613	0.11%
2023/07/25	5	310.10	2	309.76	310.50	3	5,615	0.05%
2023/07/24	5	301.51	4	302.25	300.00	1	5,623	0.02%
2023/07/21	5.1	296.45	7	298.77	307.50	-2	5,689	-0.03%
2023/07/20	11.2	311.52	5	309.08	305.50	6.1	5,775	0.11%
2023/07/19	13	317.04	25	317.70	316.50	-12	5,780	-0.21%
2023/07/18	16	314.59	6.1	310.92	308.50	10	5,807	0.17%
2023/07/17	6.1	312.50	9.2	312.28	316.50	-3.2	5,838	-0.05%
2023/07/14	7.1	319.19	12.1	318.65	315.00	-5.1	5,845	-0.09%
2023/07/13	8	323.69	9	324.88	324.50	-1	5,826	-0.02%
2023/07/12	8.1	320.40	6	319.33	316.00	2.1	5,775	0.04%
2023/07/11	7	324.63	5.2	324.47	320.50	1.9	5,785	0.03%
2023/07/10	6	317.67	8	317.56	321.00	-2	5,805	-0.03%
2023/07/07	3.1	308.74	8	309.00	310.00	-4.9	5,846	-0.08%
2023/07/06	4.2	316.30	3	318.67	315.00	1.2	5,865	0.02%
2023/07/05	12.4	317.64	11.1	317.65	323.50	1.3	5,874	0.02%
2023/07/04	5.4	311.95	8	311.75	316.00	-2.6	5,886	-0.04%
2023/07/03	5.1	301.00	5	302.01	301.00	0	5,901	0.00%
2023/06/30	4	301.38	4	301.63	304.00	0	5,996	0.00%
2023/06/29	10.1	297.87	12	299.46	300.00	-1.9	6,035	-0.03%
2023/06/28	7.1	290.94	1	291.00	291.00	6.1	6,079	0.10%
2023/06/27	6.2	295.43	6	295.00	292.50	0.2	6,179	0.00%
2023/06/26	8.2	301.42	15	300.73	296.50	-6.8	6,191	-0.11%
2023/06/21	7.1	317.07	5	317.10	311.50	2.1	6,270	0.03%
2023/06/20	7.7	329.02	15	330.07	322.50	-7.3	6,406	-0.11%
2023/06/19	14.4	332.85	1.8	332.27	332.50	12.6	6,509	0.19%
2023/06/16	11.5	336.46	7.9	335.58	331.50	3.6	6,804	0.05%
2023/06/15	9.9	342.30	9.5	341.91	337.50	0.4	7,098	0.01%
2023/06/14	13.3	330.55	3	332.83	332.00	10.3	7,290	0.14%
2023/06/13	13.1	339.76	11	340.50	337.00	2.1	7,439	0.03%
2023/06/12	6	333.92	5	333.50	333.00	1	7,583	0.01%
2023/06/09	6.1	328.56	7	328.57	325.50	-0.9	7,642	-0.01%
2023/06/08	11.4	333.80	9	331.50	323.50	2.4	7,780	0.03%
2023/06/07	13.3	342.81	18.7	342.53	339.00	-5.5	7,849	-0.07%
2023/06/06	14.2	336.13	14	337.36	337.00	0.2	8,050	0.00%
2023/06/05	6.1	333.65	9	334.39	328.50	-2.9	8,003	-0.04%
2023/06/02	24.3	343.23	32	340.75	336.00	-7.7	8,006	-0.10%
2023/06/01	17.3	342.51	18.4	343.75	348.50	-1.2	7,925	-0.01%
2023/05/31	41.5	350.58	42.9	347.76	340.00	-1.4	8,057	-0.02%
2023/05/30	12.3	333.31	12.6	334.59	332.00	-0.3	7,784	0.00%
2023/05/29	22.4	326.22	27.1	324.93	328.50	-4.7	7,820	-0.06%
2023/05/26	30.3	318.60	21	313.71	310.50	9.3	7,933	0.12%
2023/05/25	6	326.75	10.1	323.49	317.50	-4.1	8,093	-0.05%
2023/05/24	13.7	309.37	20	309.70	314.50	-6.3	8,079	-0.08%
2023/05/23	12.2	310.16	7	310.36	310.00	5.2	8,320	0.06%
2023/05/22	14.1	309.40	9.1	310.36	304.50	5	8,621	0.06%
2023/05/19	31.1	308.90	32.1	310.37	311.50	-1	8,783	-0.01%
2023/05/18	28.5	301.76	29.3	299.12	304.50	-0.8	8,778	-0.01%
2023/05/17	2.1	283.12	3	283.00	284.00	-0.9	8,712	-0.01%
2023/05/16	17	282.79	15	280.53	280.00	2	8,767	0.02%
2023/05/15	3	280.33	2	278.00	276.00	1	8,856	0.01%
2023/05/12	5	281.50	6	282.33	286.00	-1	8,969	-0.01%
2023/05/11	4	281.00	5	283.10	278.00	-1	9,121	-0.01%
2023/05/10	8	276.75	8	279.43	282.00	0	9,270	0.00%
2023/05/09	16	280.47	12	282.13	277.50	4	9,322	0.04%
2023/05/08	29	287.36	32	287.55	283.00	-3	9,412	-0.03%
2023/05/05	32	284.59	28	284.66	283.00	4	9,555	0.04%
2023/05/04	3	274.68	17.1	275.21	276.00	-14	9,619	-0.15%
2023/05/03	5.1	278.11	3	278.00	275.50	2.1	9,693	0.02%
2023/05/02	4	282.88	8	284.06	283.50	-4	9,732	-0.04%
2023/04/28	12	278.96	10.1	280.19	279.50	2	9,742	0.02%
2023/04/27	19.1	271.31	19	271.97	273.50	0.1	9,691	0.00%
2023/04/26	5	270.10	4.1	271.51	271.50	1	9,643	0.01%
2023/04/25	24.1	278.71	25.1	278.26	272.00	-1	9,564	-0.01%
2023/04/24	7	291.86	7	291.50	290.50	0	9,456	0.00%
2023/04/21	6.1	296.12	4	291.63	291.00	2.1	9,423	0.02%
2023/04/20	8	302.44	9	304.50	301.00	-1	9,374	-0.01%
2023/04/19	12	305.92	5.1	305.62	303.50	6.9	9,346	0.07%
2023/04/18	6	316.42	5	315.00	311.50	1	9,321	0.01%
2023/04/17	6	311.67	10	311.65	315.00	-4	9,266	-0.04%
2023/04/14	23	312.39	19	313.58	313.00	4	9,239	0.04%
2023/04/13	20	317.10	17	313.18	311.00	3	9,183	0.03%
2023/04/12	11	322.95	13	321.62	325.50	-2	9,112	-0.02%
2023/04/11	14	325.21	10	325.85	320.00	4	9,043	0.04%
2023/04/10	5	327.10	7	329.07	326.00	-2	9,013	-0.02%
2023/04/07	15	326.57	19.2	326.82	324.50	-4.2	8,947	-0.05%
2023/04/06	13	319.27	11.1	319.04	323.00	2	8,877	0.02%
2023/03/31	11	316.59	9.1	316.45	324.00	1.9	8,813	0.02%
2023/03/30	7	315.00	6	316.67	310.50	1	8,695	0.01%
2023/03/29	5	309.80	8	316.87	306.00	-3	8,645	-0.03%
2023/03/28	13.1	322.89	17	324.26	315.00	-3.9	8,601	-0.05%
2023/03/27	4.1	319.09	2	320.25	316.50	2.1	8,485	0.02%
2023/03/24	6.3	333.23	19.1	337.19	325.50	-12.7	8,469	-0.15%
2023/03/23	42	332.10	20	329.58	334.50	22	8,363	0.26%
2023/03/22	14.4	326.67	15	328.63	323.50	-0.6	8,242	-0.01%
2023/03/21	35	326.41	33.3	326.59	325.00	1.8	8,118	0.02%
2023/03/20	28.2	315.43	32	314.31	324.50	-3.8	7,812	-0.05%
2023/03/17	54	304.66	61.2	306.23	303.50	-7.2	7,499	-0.10%
2023/03/16	30.3	296.19	20	295.80	296.00	10.3	7,232	0.14%
2023/03/15	23	300.72	30.1	301.09	295.00	-7.1	7,106	-0.10%
2023/03/14	34	291.84	17.3	293.13	289.00	16.7	6,909	0.24%
2023/03/13	12	288.63	13.2	289.35	297.00	-1.2	6,875	-0.02%
2023/03/10	46.1	296.06	55.4	293.96	291.50	-9.3	6,741	-0.14%
2023/03/09	26.6	295.40	29	296.17	295.00	-2.4	6,660	-0.04%
2023/03/08	3	282.83	3	283.33	283.50	0	6,405	0.00%
2023/03/07	8	281.44	13.1	282.62	281.50	-5.1	6,414	-0.08%
2023/03/06	10	285.19	9	284.34	280.50	1	6,421	0.02%
2023/03/03	30.3	286.66	49.2	289.93	283.00	-18.8	6,468	-0.29%
2023/03/02	22	290.27	20	290.75	287.00	2	6,412	0.03%
2023/03/01	48	291.18	26.1	289.75	290.00	21.9	6,335	0.35%
2023/02/24	35.1	286.73	52	289.29	283.00	-16.9	6,277	-0.27%
2023/02/23	75	283.33	64.7	282.45	289.50	10.3	6,234	0.17%
2023/02/22	29.3	269.09	23.3	266.87	266.50	6	6,186	0.10%
2023/02/21	34.7	284.80	30.5	283.73	281.50	4.2	6,136	0.07%
2023/02/20	36.5	271.77	67.1	271.55	280.00	-30.5	6,047	-0.51%
2023/02/17	59.1	260.04	31.2	256.69	260.00	27.9	5,796	0.48%
2023/02/16	16.1	250.40	19	251.87	252.00	-2.9	5,679	-0.05%
2023/02/15	15	238.33	19.1	236.21	235.50	-4	5,670	-0.07%
2023/02/14	21	246.55	20	247.15	246.00	1	5,652	0.02%
2023/02/13	17.1	250.75	12	247.83	244.00	5.1	5,834	0.09%
2023/02/10	22.1	250.31	14	251.11	247.00	8.1	5,986	0.14%
2023/02/09	26	265.10	27	264.02	262.00	-1	5,936	-0.02%
2023/02/08	11	259.05	17.4	260.74	268.00	-6.4	5,802	-0.11%
2023/02/07	10.2	247.16	10.1	247.36	244.00	0.1	5,686	0.00%
2023/02/06	16.2	244.45	22.2	245.08	245.50	-6	5,694	-0.11%
2023/02/03	13.3	240.18	29.3	239.57	247.50	-16	5,663	-0.28%
2023/02/02	12.3	228.95	10.4	227.20	233.50	1.9	5,633	0.03%
2023/02/01	4	215.25	7	212.71	219.00	-3	5,538	-0.05%
2023/01/31	3	206.00	9	205.44	210.00	-6	5,479	-0.11%
2023/01/30	4	199.75	5.1	201.52	201.50	-1.1	5,428	-0.02%
2023/01/17	4	189.00	8	188.44	187.50	-4	5,478	-0.07%
2023/01/16	6	188.33	8	187.13	188.50	-2	5,568	-0.04%
2023/01/13	13	185.58	12	185.46	183.00	1	5,575	0.02%
2023/01/12	4	189.25	4	188.50	186.00	0	5,579	0.00%
2023/01/11	9	189.28	11	190.03	190.00	-2	5,572	-0.04%
2023/01/10	9	187.00	9	187.44	188.00	0	5,560	0.00%
2023/01/09	17	187.03	17	187.35	186.50	0	5,541	0.00%
2023/01/06	5	180.70	7	181.00	182.00	-2	5,521	-0.04%
2023/01/05	2.1	176.21	4	176.38	175.00	-1.9	5,521	-0.03%
2023/01/04	3	175.17	5	175.30	176.00	-2	5,547	-0.04%
2023/01/03	5	170.33	11	169.64	174.00	-6	5,563	-0.11%
2022/12/30	2	169.75	2	171.25	165.00	0	5,557	0.00%
2022/12/29	3	168.17	4	167.75	168.00	-1	5,567	-0.02%
2022/12/28	7	167.50	7	166.64	166.50	0	5,593	0.00%
2022/12/27	9	172.11	3	173.33	172.50	6	5,615	0.11%
2022/12/26	10	170.10	10	170.60	170.50	0	5,650	0.00%
2022/12/23	2	169.00	2	167.50	170.00	0	5,678	0.00%
2022/12/22	4	173.63	4	173.00	170.00	0	5,695	0.00%
2022/12/21	9	173.17	6	174.17	172.00	3	5,733	0.05%
2022/12/20	5	177.50	9	175.28	172.00	-4	5,756	-0.07%
2022/12/19	2	179.75	2	181.00	181.50	0	5,757	0.00%
2022/12/16	8	180.50	4	180.75	181.00	4	5,766	0.07%
2022/12/15	3	186.50	1	187.50	186.00	2	5,749	0.03%
2022/12/14	9.1	186.33	13	187.08	190.50	-3.9	5,737	-0.07%
2022/12/13	2	186.75	5	187.00	184.50	-3	5,696	-0.05%
2022/12/12	5	184.90	3.2	186.11	186.00	1.8	5,677	0.03%
2022/12/09	2	189.00	2	190.25	186.50	0	5,677	0.00%
2022/12/08	19	190.32	10	190.70	187.00	9	5,682	0.16%
2022/12/07	22.1	191.94	26	190.81	187.50	-3.9	5,668	-0.07%
2022/12/06	14.1	201.36	7	201.79	195.50	7.1	5,611	0.13%
2022/12/05	17	211.97	8	214.50	207.00	9	5,568	0.16%
2022/12/02	3	207.83	4.1	209.85	209.00	-1.1	5,496	-0.02%
2022/12/01	10.1	205.51	14	206.75	206.50	-4	5,505	-0.07%
2022/11/30	11	202.27	9.1	201.18	198.00	1.9	5,487	0.03%
2022/11/29	19.1	197.93	20	198.53	199.00	-0.9	5,520	-0.02%
2022/11/28	9	205.00	9.3	205.40	202.00	-0.3	5,519	-0.01%
2022/11/25	19.1	209.73	17.1	210.09	207.50	2	5,661	0.04%
2022/11/24	34.1	210.50	41.2	210.76	213.50	-7.2	5,546	-0.13%
2022/11/23	16.1	199.49	10	199.60	199.00	6.1	5,324	0.11%
2022/11/22	4	200.75	7	203.50	197.00	-3	5,282	-0.06%
2022/11/21	20.1	208.22	18.1	208.53	207.00	2.1	5,187	0.04%
2022/11/18	25	196.76	29.2	196.26	203.00	-4.2	5,054	-0.08%
2022/11/17	18.1	190.79	13	191.19	191.00	5.1	4,838	0.11%
2022/11/16	12	185.21	16.2	187.25	192.50	-4.2	4,733	-0.09%
2022/11/15	10.1	175.54	12	177.17	180.50	-1.9	4,545	-0.04%
2022/11/14	13	180.54	14.2	181.40	179.50	-1.2	4,463	-0.03%
2022/11/11	5	178.30	7.1	178.63	175.50	-2.1	4,397	-0.05%
2022/11/10	14	172.79	12	174.42	171.00	2	4,261	0.05%
2022/11/09	25	175.12	17.3	175.69	177.00	7.7	4,222	0.18%
2022/11/08	11	173.09	13.2	175.28	169.00	-2.2	4,037	-0.05%
2022/11/07	17.1	161.21	18	162.14	164.50	-0.9	3,854	-0.02%
2022/11/04	9	159.06	10	159.60	158.00	-1	3,799	-0.03%
2022/11/03	13	156.69	12	156.25	159.00	1	3,761	0.03%
2022/11/02	20	152.63	22	154.09	155.50	-2	3,700	-0.05%
2022/11/01	6	150.25	5	150.60	153.00	1	3,633	0.03%
2022/10/31	20	145.58	22	145.95	151.00	-2	3,568	-0.06%
2022/10/28	17	141.03	20	142.20	139.00	-3	3,427	-0.09%
2022/10/27	13.1	144.76	7	147.00	147.00	6.1	3,392	0.18%
2022/10/26	3	139.83	1	137.50	137.50	2	3,406	0.06%
2022/10/25	5.3	142.04	6	141.17	140.00	-0.8	3,459	-0.02%
2022/10/24	5	156.00	4.1	153.83	150.50	1	3,371	0.03%
2022/10/21	3	150.50	3	151.33	146.00	0	3,305	0.00%
2022/10/20	2	146.78	2	147.00	153.00	0	3,310	0.00%
2022/10/18	15	151.97	15	149.03	152.50	0	3,327	0.00%
2022/10/17	5	147.90	7	143.57	149.00	-2	3,405	-0.06%
2022/10/14	1	142.00	4	144.38	147.50	-3	3,471	-0.09%
2022/10/13	1	146.00	0.1	142.00	137.50	0.9	3,573	0.03%
2022/10/12	6	143.50	6	144.33	145.50	0	3,562	0.00%
2022/10/11	3	148.50	5	148.70	146.00	-2	3,607	-0.06%
2022/10/07	1	158.50	2	159.50	157.00	-1	3,625	-0.03%
2022/10/06	1	161.50	2	162.25	161.00	-1	3,655	-0.03%
2022/10/05	3.1	161.46	1	163.00	158.50	2.1	3,665	0.06%
2022/10/04	3	157.00	4	158.75	158.50	-1	3,686	-0.03%
2022/10/03	11	153.95	11	152.09	153.00	0	3,673	0.00%
2022/09/29	0	148.50	0	0.00	147.00	0	3,690	0.00%
2022/09/28	1.1	152.14	12	152.92	146.00	-11	3,721	-0.29%
2022/09/27	11	154.55	1	153.00	155.00	10	3,758	0.27%
2022/09/26	5	156.49	16.5	154.52	149.00	-11.5	3,792	-0.30%
2022/09/23	0	162.50	1	168.00	161.50	-1	3,850	-0.03%
2022/09/22	4	164.88	6	164.25	166.50	-2	3,904	-0.05%
2022/09/21	2	166.00	3	167.83	168.50	-1	3,906	-0.03%
2022/09/20	4	170.25	1	170.00	169.00	3	3,926	0.08%
2022/09/19	2	169.00	1	170.01	168.50	1	3,966	0.02%
2022/09/16	1	175.50	2	177.23	170.50	-1	3,991	-0.03%
2022/09/15	2	178.75	2	178.00	175.50	0	4,028	0.00%
2022/09/14	4	170.13	5	169.70	174.50	-1	4,052	-0.02%
2022/09/13	2	177.75	4	178.00	176.50	-2	4,056	-0.05%
2022/09/12	7	176.43	6	176.50	175.00	1	4,086	0.02%
2022/09/08	5.3	171.87	8	172.69	172.50	-2.7	4,101	-0.07%
2022/09/07	12.2	171.56	13	172.42	171.00	-0.8	4,104	-0.02%
2022/09/06	16.4	187.29	18	182.22	178.50	-1.6	4,071	-0.04%
2022/09/05	8	195.19	10	198.24	190.00	-2	4,054	-0.05%
2022/09/02	28.1	205.04	12	206.00	201.00	16.1	4,027	0.40%
2022/09/01	21	213.93	27	213.17	205.50	-6	3,975	-0.15%
2022/08/31	5.1	199.37	6	197.67	204.00	-1	3,791	-0.03%
2022/08/30	7	196.86	9	197.61	196.50	-2	3,878	-0.05%
2022/08/29	10	196.30	6	196.50	196.00	4	3,916	0.10%
2022/08/26	12.1	208.64	9	208.11	205.00	3.1	3,956	0.08%
2022/08/25	7.3	210.98	16	210.34	208.00	-8.8	4,060	-0.22%
2022/08/24	4	200.25	3	197.50	198.50	1	4,090	0.02%
2022/08/23	4.1	198.17	4	199.88	200.50	0.1	4,129	0.00%
2022/08/22	5	202.50	9	202.72	200.00	-4	4,201	-0.09%
2022/08/19	13	208.42	4	210.50	206.00	9	4,237	0.21%
2022/08/18	3	207.17	4	210.13	209.00	-1	4,252	-0.02%
2022/08/17	4	204.75	5	206.40	206.50	-1	4,228	-0.02%
2022/08/16	6	205.25	6	203.58	205.00	0	4,264	0.00%
2022/08/15	7	206.07	7	206.46	210.00	0	4,273	0.00%
2022/08/12	16.2	200.36	15	197.40	200.00	1.2	4,316	0.03%
2022/08/11	2	188.50	7	189.14	190.00	-5	4,317	-0.12%
2022/08/10	8	186.49	7.3	185.75	183.00	0.7	4,331	0.02%
2022/08/09	7	189.14	8	189.94	190.50	-1	4,396	-0.02%
2022/08/08	4	189.75	2	189.25	189.50	2	4,566	0.04%
2022/08/05	4	194.00	2	194.00	193.00	2	4,787	0.04%
2022/08/04	4	188.25	4	189.38	191.50	0	4,911	0.00%
2022/08/03	3	190.00	5.1	193.12	189.00	-2.1	4,892	-0.04%
2022/08/02	17	191.59	18	192.14	190.50	-1	4,873	-0.02%
2022/08/01	7.1	207.12	4	206.75	204.00	3.1	4,837	0.06%
2022/07/29	2	202.00	2	203.25	201.00	0	4,791	0.00%
2022/07/28	3	204.33	3	202.50	198.00	0	4,824	0.00%
2022/07/27	8	199.81	7	200.71	202.00	1	4,829	0.02%
2022/07/26	6	205.33	5	200.50	199.50	1	4,878	0.02%
2022/07/25	8	209.13	3.1	210.16	210.50	4.9	4,856	0.10%
2022/07/22	9.1	214.45	15	218.63	213.00	-5.9	4,860	-0.12%
2022/07/21	15	216.53	16	217.00	219.00	-1	4,805	-0.02%
2022/07/20	23.2	213.86	21	214.71	212.50	2.2	4,748	0.05%
2022/07/19	5	204.60	3	206.17	203.00	2	4,654	0.04%
2022/07/18	15	207.83	12	209.50	207.50	3	4,662	0.06%
2022/07/15	8	201.69	7	203.29	206.00	1	4,587	0.02%
2022/07/14	8	198.69	9	198.89	201.50	-1	4,559	-0.02%
2022/07/13	5	196.10	4	196.12	194.50	1	4,542	0.02%
2022/07/12	16	190.69	13	189.19	191.00	3	4,551	0.07%
2022/07/11	15	197.63	16	199.34	200.50	-1	4,544	-0.02%
2022/07/08	13	202.46	18	203.61	202.50	-5	4,523	-0.11%
2022/07/07	6	196.67	4	194.63	199.00	2	4,484	0.04%
2022/07/06	7	194.50	6	195.33	190.50	1	4,453	0.02%
2022/07/05	29	204.19	23	203.33	198.00	6	4,428	0.14%
2022/07/04	22	197.09	27	199.13	198.00	-5	4,358	-0.11%
2022/07/01	27.1	203.94	20	201.45	192.50	7.1	4,302	0.17%
2022/06/30	13.2	214.92	17	212.35	209.00	-3.8	4,206	-0.09%
2022/06/29	2.1	224.52	2	226.75	227.00	0.1	4,161	0.00%
2022/06/28	13	226.31	11	225.27	227.00	2	4,153	0.05%
2022/06/27	13	233.23	10	234.50	232.50	3	4,141	0.07%
2022/06/24	2.1	225.18	5	225.99	221.00	-3	4,098	-0.07%
2022/06/23	3	220.82	4	220.13	219.50	-1	4,074	-0.02%
2022/06/22	4.1	220.94	2	217.00	216.50	2.1	4,037	0.05%
2022/06/21	2	232.52	1	233.00	233.00	1	3,991	0.03%
2022/06/20	5.5	240.77	0	0.00	235.00	5.5	4,000	0.14%
2022/06/17	2	257.00	3	255.17	255.50	-1	3,966	-0.03%
2022/06/16	2	274.50	4	267.25	257.00	-2	3,957	-0.05%
2022/06/15	10	272.95	10	272.20	269.50	0	3,963	0.00%
2022/06/14	12	270.67	13	270.15	271.50	-1	3,996	-0.03%
2022/06/13	11	279.77	8	280.81	274.00	3	4,007	0.07%
2022/06/10	6	298.00	8	298.19	296.50	-2	4,041	-0.05%
2022/06/09	7	304.57	7	303.07	302.00	0	4,034	0.00%
2022/06/08	11	309.00	12	310.54	307.00	-1	4,028	-0.02%
2022/06/07	2	302.75	4	300.89	302.00	-2	3,963	-0.05%
2022/06/06	7	301.93	10	301.40	297.50	-3	3,947	-0.08%
2022/06/02	29	313.26	20	311.20	303.50	9	3,947	0.23%
2022/06/01	9	307.67	16.1	310.96	321.50	-7.1	3,855	-0.18%
2022/05/31	6	289.42	12	289.13	292.50	-6	3,784	-0.16%
2022/05/30	12	289.71	10	288.99	291.50	2	3,790	0.05%
2022/05/27	10	276.80	16	278.44	278.50	-6	3,785	-0.16%
2022/05/26	19	273.53	20	271.63	270.00	-1	3,826	-0.03%
2022/05/25	8	268.44	9	268.33	273.00	-1	3,845	-0.03%
2022/05/24	9	274.54	5	273.80	264.50	4	3,919	0.10%
2022/05/23	11	282.41	12	280.75	277.50	-1	3,885	-0.03%
2022/05/20	21	279.29	16	279.75	278.50	5	3,894	0.13%
2022/05/19	20	273.05	22	271.00	276.00	-2	3,797	-0.05%
2022/05/18	19	273.11	19	272.11	270.00	0	3,717	0.00%
2022/05/17	13	270.27	19	269.97	274.50	-6	3,696	-0.16%
2022/05/16	26.1	278.14	11	279.05	265.50	15.1	3,666	0.41%
2022/05/13	35	283.26	28.1	283.13	284.00	6.9	3,560	0.19%
2022/05/12	19	272.53	18	269.03	283.00	1	3,363	0.03%
2022/05/11	4	252.88	5.1	254.89	257.50	-1.1	3,242	-0.03%
2022/05/10	7	246.86	7	243.15	250.00	0	3,270	0.00%
2022/05/09	10	240.55	10	240.50	241.00	0	3,308	0.00%
2022/05/06	1.4	247.42	1	249.50	244.00	0.4	3,311	0.01%
2022/05/05	7	266.71	8	264.75	261.00	-1	3,316	-0.03%
2022/05/04	12	260.67	12	260.92	256.00	0	3,295	0.00%
2022/05/03	13	262.54	15.2	260.55	264.50	-2.2	3,295	-0.07%
2022/04/29	5	252.80	5	254.00	251.00	0	3,295	0.00%
2022/04/28	7	241.50	9	244.22	247.00	-2	3,425	-0.06%
2022/04/27	21.2	234.22	22	235.93	242.00	-0.9	3,497	-0.02%
2022/04/26	14.1	252.94	8	248.31	247.50	6.1	3,488	0.17%
2022/04/25	10.2	252.32	11	254.09	251.50	-0.8	3,576	-0.02%
2022/04/22	6	269.58	7	268.79	268.00	-1	3,585	-0.03%
2022/04/21	2	277.25	3	279.33	279.00	-1	3,597	-0.03%
2022/04/20	11	274.82	10	274.10	277.50	1	3,613	0.03%
2022/04/19	5	276.80	4	276.38	270.50	1	3,630	0.03%
2022/04/18	15	267.77	16	274.88	274.50	-1	3,637	-0.03%
2022/04/15	10	270.00	19	272.03	265.00	-9	3,629	-0.25%
2022/04/14	8	285.44	4	288.13	281.50	4	3,629	0.11%
2022/04/13	6	288.83	6	288.00	289.00	0	3,683	0.00%
2022/04/12	9	287.22	12	289.00	285.00	-3	3,685	-0.08%
2022/04/11	5.2	292.03	7	295.21	285.50	-1.9	3,670	-0.05%
2022/04/08	4	309.63	5	309.70	307.50	-1	3,647	-0.03%
2022/04/07	5.1	317.62	4	319.63	306.00	1.1	3,643	0.03%
2022/04/06	8	316.38	8	317.63	319.00	0	3,636	0.00%
2022/04/01	3	313.67	4	308.75	321.00	-1	3,713	-0.03%
2022/03/31	3	317.67	3	320.67	315.00	0	3,702	0.00%
2022/03/30	4	325.88	3	328.17	322.50	1	3,728	0.03%
2022/03/29	5	322.30	4	324.00	319.50	1	3,778	0.03%
2022/03/28	2	318.00	2	319.00	319.50	0	3,812	0.00%
2022/03/25	5	336.20	2	332.00	330.00	3	3,875	0.08%
2022/03/24	3	334.83	3	334.67	335.00	0	3,889	0.00%
2022/03/23	11	343.05	1	347.50	335.00	10	3,921	0.26%
2022/03/22	0	0.00	3	338.50	335.50	-3	3,911	-0.08%
2022/03/21	4	335.38	3	337.33	334.00	1	3,934	0.03%
2022/03/18	4	325.88	4	325.50	331.50	0	3,965	0.00%
2022/03/17	8	332.31	11	332.73	335.00	-3	3,950	-0.08%
2022/03/16	19	316.26	18	314.31	315.00	1	3,908	0.03%
2022/03/15	9.2	313.21	11	316.36	304.00	-1.8	3,868	-0.05%
2022/03/14	7	336.42	5	337.80	333.00	2	3,819	0.05%
2022/03/11	8	338.87	5	340.50	337.00	3	3,851	0.08%
2022/03/10	12	346.42	13	347.12	348.00	-1	3,898	-0.03%
2022/03/09	6	341.42	4	344.88	335.00	2	3,975	0.05%
2022/03/08	13	339.69	13.2	340.26	338.00	-0.2	3,974	-0.01%
2022/03/07	14.2	351.09	12	352.13	345.50	2.2	3,956	0.05%
2022/03/04	10	371.45	10	370.25	372.50	0	3,946	0.00%
2022/03/03	9	380.94	6	379.50	374.50	3	4,001	0.07%
2022/03/02	10.2	378.73	9	379.89	377.00	1.2	4,005	0.03%
2022/03/01	6	386.42	13.1	387.40	392.00	-7.1	4,088	-0.17%
2022/02/25	11	358.73	19.2	359.05	362.00	-8.2	4,024	-0.20%
2022/02/24	21.2	357.26	16	357.28	343.50	5.2	4,005	0.13%
2022/02/23	4	379.63	8.4	381.69	377.00	-4.4	3,949	-0.11%
2022/02/22	24.1	383.83	8.5	379.92	376.00	15.6	3,991	0.39%
2022/02/21	5.5	393.99	5	393.70	397.00	0.5	3,977	0.01%
2022/02/18	1.1	385.74	1	387.00	392.00	0.1	4,015	0.00%
2022/02/17	12.1	395.50	8	398.56	390.00	4.1	4,078	0.10%
2022/02/16	4	405.38	14	406.96	401.50	-10	4,137	-0.24%
2022/02/15	16	398.13	8	391.38	395.00	8	4,200	0.19%
2022/02/14	9.1	377.02	9.1	377.72	377.50	0	4,226	0.00%
2022/02/11	7	393.43	7.2	393.72	391.00	-0.2	4,311	0.00%
2022/02/10	8	407.62	8	405.06	396.50	0	4,501	0.00%
2022/02/09	9	409.34	6	411.84	410.00	3	4,517	0.07%
2022/02/08	3	398.84	3	399.83	400.50	0	4,537	0.00%
2022/02/07	9	393.61	9.1	394.57	394.00	-0.1	4,614	0.00%
2022/01/26	8	402.12	7	400.43	395.00	1	4,811	0.02%
2022/01/25	8.1	405.10	7	405.79	396.00	1.1	4,972	0.02%
2022/01/24	9	401.08	12.2	402.27	410.00	-3.2	5,086	-0.06%
2022/01/21	16.3	417.82	13	416.38	405.00	3.3	5,152	0.06%
2022/01/20	17.1	441.02	14	443.97	445.00	3.1	5,258	0.06%
2022/01/19	11.1	430.36	8	429.38	428.00	3.1	5,345	0.06%
2022/01/18	17	434.47	20.1	430.68	435.50	-3.1	5,508	-0.06%
2022/01/17	2.1	413.44	2	412.75	414.50	0.1	5,637	0.00%
2022/01/14	5	410.60	5	414.40	411.50	0	5,954	0.00%
2022/01/13	4	424.13	2	425.75	422.00	2	6,140	0.03%
2022/01/12	4	428.36	6	425.75	433.00	-2	6,196	-0.03%
2022/01/11	3	432.34	7	431.43	430.00	-4	6,247	-0.06%
2022/01/10	11	440.27	10	434.67	445.00	1	6,396	0.02%
2022/01/07	8	443.88	4.1	448.32	436.00	3.9	6,406	0.06%
2022/01/06	14.1	455.54	8	456.56	455.00	6.1	6,392	0.09%
2022/01/05	4	481.00	4	480.60	476.00	0	6,362	0.00%
2022/01/04	4.1	486.85	3	487.67	481.50	1.1	6,387	0.02%
2022/01/03	11.1	492.01	3	501.95	483.00	8.1	6,446	0.13%
2021/12/30	4.1	499.01	1	499.50	499.00	3.1	6,486	0.05%
2021/12/29	6	502.17	6	503.00	501.00	0	6,522	0.00%
2021/12/28	20.1	513.77	19	515.98	502.00	1	6,586	0.02%
2021/12/27	2	497.25	3.1	497.74	500.00	-1.1	6,527	-0.02%
2021/12/24	11	496.95	5	499.70	496.00	6	6,566	0.09%
2021/12/23	10.1	500.13	21.6	503.38	499.00	-11.5	6,585	-0.17%
2021/12/22	12.1	496.60	12	493.33	487.00	0.1	6,636	0.00%
2021/12/21	10	484.95	8.1	485.88	490.50	1.9	6,667	0.03%
2021/12/20	8	475.68	3	473.17	471.00	5	6,630	0.08%
2021/12/17	7	481.90	6	484.83	480.50	1	6,627	0.02%
2021/12/16	5.2	500.48	2.3	500.33	496.00	3	6,603	0.04%
2021/12/15	4.3	493.65	3	491.00	493.00	1.3	6,624	0.02%
2021/12/14	10.3	482.20	5	483.70	481.00	5.3	6,610	0.08%
2021/12/13	3	505.67	0	506.00	503.00	3	6,625	0.05%
2021/12/10	4	506.75	6	510.00	513.00	-2	6,655	-0.03%
2021/12/09	7	511.42	4	517.24	510.00	3	6,733	0.04%
2021/12/08	8	519.25	9	522.55	514.00	-1	6,765	-0.01%
2021/12/07	16.1	520.43	14	526.36	513.00	2.1	6,754	0.03%
2021/12/06	17.1	537.52	7.1	532.21	530.00	10	6,728	0.15%
2021/12/03	15	530.34	22.1	532.84	546.00	-7.1	6,669	-0.11%
2021/12/02	8	516.12	9	515.45	511.00	-1	6,555	-0.02%
2021/12/01	5	510.61	9	514.44	520.00	-4	6,539	-0.06%
2021/11/30	12.1	515.08	14	518.01	507.00	-1.9	6,554	-0.03%
2021/11/29	14	492.96	16	499.47	511.00	-2	6,550	-0.03%
2021/11/26	6.1	498.72	5	502.10	492.00	1.1	6,532	0.02%
2021/11/25	18.1	498.24	14	495.32	500.00	4	6,510	0.06%
2021/11/24	4	521.75	4	515.76	512.00	0	6,396	0.00%
2021/11/23	7	519.43	5	522.02	515.00	2	6,404	0.03%
2021/11/22	7.1	517.00	6	518.00	512.00	1.1	6,408	0.02%
2021/11/19	7.1	532.33	5.1	526.76	520.00	2	6,369	0.03%
2021/11/18	2	537.00	6	541.67	537.00	-4	6,323	-0.06%
2021/11/17	11	537.90	9.3	535.99	532.00	1.7	6,279	0.03%
2021/11/16	7.2	543.10	10	551.70	539.00	-2.8	6,234	-0.05%
2021/11/15	17	558.36	6.1	559.04	553.00	10.9	6,192	0.18%
2021/11/12	8.5	554.39	14	555.57	550.00	-5.5	6,132	-0.09%
2021/11/11	15.1	545.85	21	543.90	538.00	-5.9	6,053	-0.10%
2021/11/10	17.1	537.51	12.2	540.29	535.00	4.9	5,973	0.08%
2021/11/09	12.2	527.24	17.2	541.79	547.00	-5.1	5,878	-0.09%
2021/11/08	17.1	520.10	14	520.57	513.00	3.1	5,742	0.05%
2021/11/05	13.4	520.55	12	518.25	510.00	1.4	5,728	0.02%
2021/11/04	14.5	545.34	11	541.55	516.00	3.5	5,737	0.06%
2021/11/03	22.5	538.38	19.4	531.42	540.00	3.2	5,727	0.06%
2021/11/02	11.2	592.45	13.4	583.35	575.00	-2.1	5,537	-0.04%
2021/11/01	8.2	577.01	5.2	582.23	591.00	3	5,400	0.06%
2021/10/29	12.3	539.49	12.3	540.21	538.00	0	5,328	0.00%
2021/10/28	33.5	545.82	33.6	542.70	544.00	-0.1	5,205	0.00%
2021/10/27	28.1	513.43	34.2	517.66	532.00	-6.1	4,986	-0.12%
2021/10/26	30.7	501.10	23.9	498.59	484.50	6.8	4,843	0.14%
2021/10/25	39	502.23	37	504.65	504.00	2	4,700	0.04%
2021/10/22	40.5	463.71	37.5	466.45	485.00	3	4,543	0.07%
2021/10/21	9.5	425.93	19.2	437.99	445.50	-9.6	4,271	-0.23%
2021/10/20	2.2	399.68	5.3	397.62	405.00	-3.2	4,118	-0.08%
2021/10/19	9.3	389.16	11	387.27	391.50	-1.7	4,153	-0.04%
2021/10/18	29.1	388.83	26	391.17	377.50	3.1	4,151	0.07%
2021/10/06	13	757.85	13	759.23	750.00	0	4,104	0.00%
2021/10/05	6	730.00	6	717.67	736.00	0	4,111	0.00%
2021/10/04	11	750.64	9	747.33	707.00	2	4,085	0.05%
2021/10/01	3	745.00	12	746.08	745.00	-9	4,049	-0.22%
2021/09/30	16.1	752.28	10	748.40	766.00	6.1	4,011	0.15%
2021/09/29	9	766.26	12.1	770.02	733.00	-3	3,958	-0.08%
2021/09/28	6	792.87	6	795.00	804.00	0	3,923	0.00%
2021/09/27	13.1	783.90	16.1	782.02	791.00	-2.9	3,890	-0.08%
2021/09/24	10	771.68	15	768.73	754.00	-5	3,817	-0.13%
2021/09/23	2.3	770.07	4	762.25	761.00	-1.7	3,792	-0.04%
2021/09/22	14.1	744.11	10	740.60	737.00	4.1	3,759	0.11%
2021/09/17	20.2	736.79	19.4	733.83	758.00	0.7	3,732	0.02%
2021/09/16	17.1	715.06	18.6	700.93	718.00	-1.5	3,622	-0.04%
2021/09/15	17	688.53	14.1	681.18	692.00	2.9	3,558	0.08%
2021/09/14	6	689.84	6.1	679.73	679.00	-0.1	3,558	0.00%
2021/09/13	5	675.60	4.1	682.42	672.00	0.9	3,550	0.03%
2021/09/10	8	695.13	14	694.42	686.00	-6	3,551	-0.17%
2021/09/09	12.2	673.30	11	671.45	680.00	1.2	3,528	0.03%
2021/09/08	10	668.90	14.1	677.86	671.00	-4.1	3,512	-0.12%
2021/09/07	12.1	676.73	11	676.36	663.00	1.1	3,469	0.03%
2021/09/06	14	666.43	8	671.25	687.00	6	3,473	0.17%
2021/09/03	4	651.50	6	643.50	676.00	-2	3,424	-0.06%
2021/09/02	5	619.80	3	630.00	615.00	2	3,410	0.06%
2021/09/01	8	634.25	12	621.50	632.00	-4	3,427	-0.12%
2021/08/31	13	614.08	13	611.69	612.00	0	3,422	0.00%
2021/08/30	8	611.88	8	615.50	604.00	0	3,431	0.00%
2021/08/27	9	612.00	5	612.60	610.00	4	3,449	0.12%
2021/08/26	9.2	630.00	35.3	633.98	620.00	-26.1	3,461	-0.75%
2021/08/25	44	619.25	15	611.13	624.00	29	3,425	0.85%
2021/08/24	6.1	599.06	6	612.17	606.00	0.1	3,396	0.00%
2021/08/23	6	618.17	8	612.50	617.00	-2	3,386	-0.06%
2021/08/20	4	593.25	2	593.50	586.00	2	3,370	0.06%
2021/08/19	6.1	611.27	4	611.94	581.00	2	3,359	0.06%
2021/08/18	12.1	606.17	11	598.82	632.00	1.1	3,387	0.03%
2021/08/17	0.1	608.50	0	585.00	585.00	0.1	3,426	0.00%
2021/08/16	1.2	605.09	0	0.00	608.00	1.2	3,472	0.03%
2021/08/13	3.2	665.29	4.1	656.60	634.00	-0.9	3,523	-0.02%
2021/08/12	3.3	674.15	2.2	673.77	664.00	1.1	3,550	0.03%
2021/08/11	2.4	677.56	2	697.50	653.00	0.4	3,633	0.01%
2021/08/10	5	712.58	6	718.83	700.00	-1	3,653	-0.03%
2021/08/09	10.1	741.65	8.2	741.50	719.00	1.8	3,692	0.05%
2021/08/06	5	751.20	4	745.75	740.00	1	3,707	0.03%
2021/08/05	4	739.00	7	747.28	756.00	-3	3,775	-0.08%
2021/08/04	15.2	766.19	13	755.77	743.00	2.2	3,898	0.06%
2021/08/03	7.1	783.74	7	785.00	794.00	0.1	3,848	0.00%
2021/08/02	7	769.44	9	765.89	778.00	-2	3,836	-0.05%
2021/07/30	16	734.50	20	739.20	730.00	-4	3,795	-0.11%
2021/07/29	9	680.00	6.1	677.93	715.00	2.9	3,754	0.08%
2021/07/28	6.1	661.23	8.2	666.82	650.00	-2.1	3,760	-0.06%
2021/07/27	11	733.82	9	725.56	709.00	2	3,771	0.05%
2021/07/26	3	723.00	3	723.33	715.00	0	3,744	0.00%
2021/07/23	6	716.00	5	718.60	713.00	1	3,842	0.03%
2021/07/22	7	731.14	5	726.20	723.00	2	3,839	0.05%
2021/07/21	4	723.75	5	728.20	716.00	-1	3,835	-0.03%
2021/07/20	6.1	741.28	5	756.58	708.00	1.1	3,804	0.03%
2021/07/19	10	771.10	15	769.00	773.00	-5	3,759	-0.13%
2021/07/16	12	769.08	9	762.67	754.00	3	3,760	0.08%
2021/07/15	10	758.31	13.1	763.82	768.00	-3	3,722	-0.08%
2021/07/14	12	719.50	15.1	712.22	740.00	-3.1	3,656	-0.09%
2021/07/13	3	721.00	8	719.39	739.00	-5	3,640	-0.14%
2021/07/12	1	652.00	1	637.00	672.00	0	3,544	0.00%
2021/07/09	3	618.00	3	616.00	611.00	0	3,524	0.00%
2021/07/08	1.1	630.13	0	0.00	630.00	1.1	3,561	0.03%
2021/07/07	2.1	640.00	3.1	643.69	631.00	-1	3,607	-0.03%
2021/07/06	3	646.67	2	658.03	640.00	1	3,691	0.03%
2021/07/05	5	658.01	5	652.60	660.00	0	3,765	0.00%
2021/07/02	3	629.33	3	621.67	632.00	0	3,784	0.00%
2021/07/01	3	622.33	3	627.67	616.00	0	3,814	0.00%
2021/06/30	4	630.50	3	632.99	634.00	1	3,902	0.03%
2021/06/29	2	636.00	8	643.38	624.00	-6	3,955	-0.15%
2021/06/28	7	625.14	4	616.01	639.00	3	4,023	0.07%
2021/06/25	2	622.50	1	630.00	620.00	1	4,110	0.02%
2021/06/24	2	633.00	2	640.00	632.00	0	4,301	0.00%
2021/06/23	3	640.67	3.1	643.21	639.00	-0.1	4,489	0.00%
2021/06/22	2.1	651.50	1	643.00	621.00	1.1	4,534	0.03%
2021/06/21	3	656.67	3	670.33	651.00	0	4,574	0.00%
2021/06/18	3	682.00	3	687.00	671.00	0	4,639	0.00%
2021/06/17	3	673.33	3	663.00	675.00	0	4,711	0.00%
2021/06/16	6	678.83	7	679.14	668.00	-1	4,814	-0.02%
2021/06/15	6	684.33	7.1	673.82	694.00	-1.1	4,953	-0.02%
2021/06/11	10	669.79	6	674.33	658.00	4	5,107	0.08%
2021/06/10	4	665.50	3	663.00	663.00	1	5,129	0.02%
2021/06/09	8.1	666.34	6	664.33	650.00	2.1	5,196	0.04%
2021/06/08	4.1	679.02	4	678.50	670.00	0.1	5,289	0.00%
2021/06/07	4	683.50	4	692.00	695.00	0	5,344	0.00%
2021/06/04	10	698.70	8	698.13	691.00	2	5,394	0.04%
2021/06/03	3	706.00	2	701.00	720.00	1	5,445	0.02%
2021/06/02	6	711.83	6.1	697.06	693.00	-0.1	5,515	0.00%
2021/06/01	8.1	721.44	7	721.29	713.00	1.1	5,559	0.02%
2021/05/31	20	720.55	19	716.68	716.00	1	5,591	0.02%
2021/05/28	12	700.25	11	702.55	695.00	1	5,615	0.02%
2021/05/27	25	688.72	25	692.12	698.00	0	5,669	0.00%
2021/05/26	10	698.50	11	698.64	696.00	-1	5,707	-0.02%
2021/05/25	21	667.62	22	679.23	690.00	-1	5,688	-0.02%
2021/05/24	11	615.27	11	610.55	634.00	0	5,642	0.00%
2021/05/21	17	606.00	15.2	607.39	603.00	1.8	5,628	0.03%
2021/05/20	10	575.30	8	574.88	588.00	2	5,626	0.04%
2021/05/19	16	571.63	15	574.67	575.00	1	5,660	0.02%
2021/05/18	19	558.11	23	546.35	569.00	-4	5,717	-0.07%
2021/05/17	9	541.56	11.3	539.20	518.00	-2.3	5,778	-0.04%
2021/05/14	9.2	603.17	9	609.11	573.00	0.2	5,769	0.00%
2021/05/13	9	607.56	10	608.00	592.00	-1	5,787	-0.02%
2021/05/12	22	604.59	22.1	613.56	626.00	-0.1	5,816	0.00%
2021/05/11	9	628.11	10	630.90	600.00	-1	5,804	-0.02%
2021/05/10	12	659.75	13	655.08	664.00	-1	5,907	-0.02%
2021/05/07	8	642.25	8	632.88	656.00	0	6,009	0.00%
2021/05/06	14.1	616.83	8	606.00	609.00	6.1	6,149	0.10%
2021/05/05	10	635.50	10	626.60	614.00	0	6,228	0.00%
2021/05/04	7.3	657.56	13.7	649.67	639.00	-6.4	6,308	-0.10%
2021/05/03	9	731.33	7	702.56	699.00	2	6,363	0.03%
2021/04/29	23	791.35	23.1	791.19	776.00	-0.1	6,483	0.00%
2021/04/28	4	751.25	4	756.50	752.00	0	6,534	0.00%
2021/04/27	7	741.29	6	741.33	743.00	1	6,618	0.02%
2021/04/26	8	758.00	7.7	742.79	735.00	0.3	6,656	0.00%
2021/04/23	7	736.00	7.1	735.32	747.00	-0.1	6,723	0.00%
2021/04/22	10	745.10	10	758.59	726.00	0	6,844	0.00%
2021/04/21	6	717.50	6	720.83	725.00	0	6,931	0.00%
2021/04/20	11	723.01	11	720.91	715.00	0	6,989	0.00%
2021/04/19	12	714.67	14.1	716.98	721.00	-2.1	7,033	-0.03%
2021/04/16	1	754.00	3	762.67	731.00	-2	7,048	-0.03%
2021/04/15	6.1	762.46	7	763.14	750.00	-1	7,108	-0.01%
2021/04/14	6	745.17	7	726.57	756.00	-1	7,234	-0.01%
2021/04/13	15	770.27	12.1	760.52	736.00	2.9	7,384	0.04%
2021/04/12	11.1	788.86	12	763.26	750.00	-0.9	7,378	-0.01%
2021/04/09	15.1	852.88	13	825.31	792.00	2.1	7,328	0.03%
2021/04/08	7	871.14	9	878.22	880.00	-2	7,242	-0.03%
2021/04/07	15.1	880.76	13.1	874.08	872.00	2	7,215	0.03%
2021/04/06	17	903.65	16	909.75	886.00	1	7,193	0.01%
2021/04/01	15.1	883.54	11	882.36	879.00	4.1	7,169	0.06%
2021/03/31	12	880.59	10	880.10	870.00	2	7,138	0.03%
2021/03/30	24.1	908.91	21	909.29	905.00	3.1	7,063	0.04%
2021/03/29	33	876.25	35	873.34	889.00	-2	6,964	-0.03%
2021/03/26	38.1	847.84	40.2	837.63	872.00	-2.1	6,769	-0.03%
2021/03/25	16	783.63	16	785.44	793.00	0	6,581	0.00%
2021/03/24	18.1	772.11	16	776.06	777.00	2.1	6,527	0.03%
2021/03/23	20	773.55	30	777.43	774.00	-10	6,484	-0.15%
2021/03/22	27.1	776.56	19.1	781.10	766.00	8	6,448	0.12%
2021/03/19	21	786.14	17.1	789.71	780.00	3.9	6,378	0.06%
2021/03/18	29.1	848.40	27	841.04	818.00	2.1	6,278	0.03%
2021/03/17	25	817.89	29	809.11	847.00	-4	6,144	-0.07%
2021/03/16	12	783.49	11	782.27	770.00	1	5,955	0.02%
2021/03/15	19	791.05	20	792.50	778.00	-1	5,936	-0.02%
2021/03/12	25	777.28	21.1	776.70	781.00	4	5,865	0.07%
2021/03/11	7.1	692.42	15.3	713.45	743.00	-8.2	5,754	-0.14%
2021/03/10	14	682.58	13	684.15	676.00	1	5,705	0.02%
2021/03/09	12	664.92	11.1	662.21	673.00	0.9	5,667	0.02%
2021/03/08	20	666.75	19	668.32	654.00	1	5,646	0.02%
2021/03/05	17	634.99	15	638.05	653.00	2	5,621	0.04%
2021/03/04	9	643.67	9	641.78	636.00	0	5,672	0.00%
2021/03/03	13	639.62	12.9	639.22	648.00	0.1	5,672	0.00%
2021/03/02	14	674.93	14.1	684.56	646.00	-0.1	5,630	0.00%
2021/02/26	13	669.16	12	674.92	662.00	1	5,618	0.02%
2021/02/25	16.5	725.86	13	722.00	704.00	3.5	5,615	0.06%
2021/02/24	6.4	741.74	6.2	726.29	707.00	0.2	5,727	0.00%
2021/02/23	5.4	750.00	5	749.60	742.00	0.4	5,844	0.01%
2021/02/22	14.2	774.57	14	768.07	760.00	0.2	5,942	0.00%
2021/02/19	9.1	760.25	10	750.93	750.00	-0.9	5,908	-0.02%
2021/02/18	14	774.21	12.1	775.44	770.00	2	5,889	0.03%
2021/02/17	14.3	722.86	19.1	728.57	747.00	-4.8	5,819	-0.08%
2021/02/05	14	700.57	15.1	699.63	686.00	-1.1	5,745	-0.02%
2021/02/04	17	688.65	17	689.47	694.00	0	5,759	0.00%
2021/02/03	30	704.03	24	695.67	694.00	6	5,733	0.10%
2021/02/02	30	687.97	32	686.09	698.00	-2	5,688	-0.04%
2021/02/01	28	658.75	29	656.45	658.00	-1	5,639	-0.02%
2021/01/29	36	693.72	35	696.09	669.00	1	5,574	0.02%
2021/01/28	35	709.83	29	718.66	681.00	6	5,451	0.11%
2021/01/27	19.1	683.03	25.1	693.40	724.00	-6.1	5,249	-0.12%
2021/01/26	20.1	689.48	21.1	692.16	659.00	-1	5,115	-0.02%
2021/01/25	16	734.13	12	737.75	703.00	4	4,995	0.08%
2021/01/22	26	727.15	28.1	723.54	750.00	-2.1	4,872	-0.04%
2021/01/21	15	637.31	20	644.95	682.00	-5	4,712	-0.11%
2021/01/20	9.2	599.41	9.1	606.30	620.00	0.1	4,559	0.00%
2021/01/19	13	635.08	11	638.55	625.00	2	4,498	0.04%
2021/01/18	11	619.27	10	625.10	629.00	1	4,433	0.02%
2021/01/15	18	640.72	15	639.33	612.00	3	4,334	0.07%
2021/01/14	16.1	621.04	20	616.35	638.00	-3.9	4,174	-0.09%
2021/01/13	16	556.44	18	558.94	583.00	-2	4,006	-0.05%
2021/01/12	12	537.42	11	534.36	530.00	1	3,913	0.03%
2021/01/11	8	517.63	7.1	523.33	530.00	1	3,853	0.02%
2021/01/08	15.1	509.34	14	513.50	497.50	1.1	3,790	0.03%
2021/01/07	8	481.75	9.1	486.86	495.00	-1.1	3,705	-0.03%
2021/01/06	9.2	464.37	10	462.45	479.50	-0.8	3,575	-0.02%
2021/01/05	5	434.40	5	438.30	437.00	0	3,391	0.00%
2021/01/04	5	433.60	11	436.26	432.00	-6	3,375	-0.18%
2020/12/31	7	431.50	6	432.17	425.50	1	3,388	0.03%
2020/12/30	10	427.50	8	429.94	432.00	2	3,403	0.06%
2020/12/29	9	425.06	9	422.11	424.00	0	3,400	0.00%
2020/12/28	16	425.84	21	426.36	427.50	-5	3,397	-0.15%
2020/12/25	15	400.63	13	400.50	405.00	2	3,351	0.06%
2020/12/24	5	397.80	4	399.13	393.00	1	3,351	0.03%
2020/12/23	6	389.75	8	390.00	399.50	-2	3,389	-0.06%
2020/12/22	0	380.50	0	0.00	379.50	0	3,453	0.00%
2020/12/21	5	391.00	4	389.88	390.50	1	3,498	0.03%
2020/12/18	10	405.70	8	406.88	390.50	2	3,574	0.06%
2020/12/17	9	401.94	9	404.72	397.50	0	3,627	0.00%
2020/12/16	9	406.78	10	407.25	407.50	-1	3,731	-0.03%
2020/12/15	9	393.90	9	393.39	389.50	0	3,794	0.00%
2020/12/14	4	404.88	6	405.50	397.50	-2	3,829	-0.05%
2020/12/11	9	417.22	10	417.10	409.00	-1	3,941	-0.03%
2020/12/10	5	420.60	3	422.67	420.00	2	3,969	0.05%
2020/12/09	12	433.54	10	434.50	425.00	2	4,058	0.05%
2020/12/08	4	418.00	6	419.75	430.00	-2	4,043	-0.05%
2020/12/07	5	412.10	6	413.92	413.50	-1	4,044	-0.02%
2020/12/04	13	413.38	10	411.45	408.00	3	4,049	0.07%
2020/12/03	9	423.39	10	419.45	416.00	-1	4,058	-0.02%
2020/12/02	8	424.88	9	426.44	429.00	-1	4,060	-0.02%
2020/12/01	12	447.88	8	443.50	426.00	4	4,052	0.10%
2020/11/30	28	450.70	29	450.86	456.00	-1	4,005	-0.02%
2020/11/27	9	430.94	9	428.17	436.00	0	3,909	0.00%
2020/11/26	10	416.80	10	418.75	423.50	0	3,889	0.00%
2020/11/25	17	415.12	15	415.23	412.00	2	3,879	0.05%
2020/11/24	16	429.09	17	429.68	423.00	-1	3,898	-0.03%
2020/11/23	23	445.22	24	443.15	430.50	-1	3,863	-0.03%
2020/11/20	25	419.86	25	414.18	430.00	0	3,732	0.00%
2020/11/19	20	388.38	24	389.19	392.50	-4	3,611	-0.11%
2020/11/18	12	363.92	16	364.88	370.50	-4	3,550	-0.11%
2020/11/17	15	368.63	13	369.12	358.00	2	3,563	0.06%
2020/11/16	14	367.86	11	370.14	371.50	3	3,583	0.08%
2020/11/13	10	349.05	20	350.50	356.50	-10	3,617	-0.28%
2020/11/12	14	350.00	14	353.39	345.00	0	3,616	0.00%
2020/11/11	16	341.50	21	344.36	340.50	-5	3,598	-0.14%
2020/11/10	31	342.97	19	340.26	331.50	12	3,596	0.33%
2020/11/09	9	343.89	15	350.53	358.50	-6	3,548	-0.17%
2020/11/06	13	332.15	17	329.71	326.00	-4	3,483	-0.11%
2020/11/05	3	312.50	4	312.13	315.00	-1	3,456	-0.03%
2020/11/04	3	305.00	3	307.00	310.00	0	3,451	0.00%
2020/11/03	2	302.25	1	306.00	303.50	1	3,479	0.03%
2020/11/02	3	299.83	3	299.33	298.50	0	3,539	0.00%
2020/10/30	3	307.83	2	309.75	301.00	1	3,570	0.03%
2020/10/29	2	300.75	3	305.17	310.50	-1	3,620	-0.03%
2020/10/28	4	311.13	4	306.88	304.00	0	3,671	0.00%
2020/10/27	9	298.50	7	301.79	314.50	2	3,754	0.05%
2020/10/26	2	313.00	3	313.83	303.00	-1	3,855	-0.03%
2020/10/23	1	313.50	1	315.00	317.00	0	3,915	0.00%
2020/10/22	3	313.83	2	313.50	312.00	1	3,971	0.03%
2020/10/21	5	317.50	3	317.67	315.50	2	4,024	0.05%
2020/10/20	4	314.63	3	315.83	315.50	1	4,069	0.02%
2020/10/19	10	312.75	12	313.04	317.50	-2	4,122	-0.05%
2020/10/16	20	315.95	18	316.42	310.00	2	4,180	0.05%
2020/10/15	6	323.17	2	321.50	323.00	4	4,264	0.09%
2020/10/14	3	332.67	3	329.17	324.00	0	4,365	0.00%
2020/10/13	7	328.36	9	329.33	330.00	-2	4,424	-0.05%
2020/10/12	13	339.23	18	334.28	331.00	-5	4,528	-0.11%
2020/10/08	17	345.97	12	346.71	337.50	5	4,608	0.11%
2020/10/07	7	335.64	8	335.50	341.00	-1	4,665	-0.02%
2020/10/06	9	339.94	8	334.50	332.00	1	4,726	0.02%
2020/10/05	4	331.50	4	330.13	335.00	0	4,736	0.00%
2020/09/30	5	321.40	4	322.38	329.00	1	4,711	0.02%
2020/09/29	17	328.38	18	328.08	321.50	-1	4,685	-0.02%
2020/09/28	23	335.83	22	331.84	327.00	1	4,649	0.02%
2020/09/25	24	343.96	31	339.29	333.50	-7	4,594	-0.15%
2020/09/24	19	349.79	18	350.31	342.00	1	4,515	0.02%
2020/09/23	20	366.88	21	367.38	360.00	-1	4,459	-0.02%
2020/09/22	17	370.21	10	366.40	357.00	7	4,378	0.16%
2020/09/21	40	386.63	39	386.32	385.00	1	4,312	0.02%
2020/09/18	36	369.85	39	362.51	375.00	-3	4,200	-0.07%
2020/09/17	36	357.06	30	357.15	354.50	6	4,108	0.15%
2020/09/16	24	355.17	28	356.63	354.00	-4	4,166	-0.10%
2020/09/15	24	346.79	21	348.71	342.50	3	4,139	0.07%
2020/09/14	18	336.14	22	343.30	352.00	-4	4,083	-0.10%
2020/09/11	8	321.31	8	320.00	326.00	0	3,975	0.00%
2020/09/10	11	319.55	11	317.09	315.00	0	3,934	0.00%
2020/09/09	13	318.35	14	314.18	325.00	-1	3,892	-0.03%
2020/09/08	16	317.03	17	319.18	317.00	-1	3,867	-0.03%
2020/09/07	12	322.17	14	318.21	312.00	-2	3,822	-0.05%
2020/09/04	12	319.25	12	316.17	323.50	0	3,791	0.00%
2020/09/03	12	317.38	8	317.06	316.00	4	3,744	0.11%
2020/09/02	8	321.44	7	321.00	314.00	1	3,715	0.03%
2020/09/01	5	319.00	3	323.33	320.00	2	3,701	0.05%
2020/08/31	8	317.25	9	318.83	316.00	-1	3,770	-0.03%
2020/08/28	14	316.36	17	315.94	324.50	-3	3,975	-0.08%
2020/08/27	15	314.83	15	314.43	308.00	0	4,101	0.00%
2020/08/26	9	324.33	7	323.29	321.50	2	4,095	0.05%
2020/08/25	16	326.00	16	327.13	329.50	0	4,121	0.00%
2020/08/24	11	341.00	9	340.39	336.00	2	4,121	0.05%
2020/08/21	16	313.41	14	313.79	326.00	2	4,064	0.05%
2020/08/20	13	310.65	20	307.58	296.50	-7	4,046	-0.17%
2020/08/19	17	327.59	15	325.57	327.50	2	3,998	0.05%
2020/08/18	9	342.61	8	337.88	332.00	1	3,930	0.03%
2020/08/17	10	384.10	9	379.17	368.50	1	3,923	0.03%
2020/08/14	16	382.22	34	380.46	396.00	-18	3,926	-0.46%
2020/08/13	13	389.69	13	391.12	390.00	0	3,901	0.00%
2020/08/12	21	398.00	10	396.05	385.50	11	3,925	0.28%
2020/08/11	22	419.16	10	408.90	392.00	12	3,918	0.31%
2020/08/10	5	448.80	5	448.80	436.50	0	3,890	0.00%
2020/08/07	8	460.75	8	459.38	442.50	0	3,908	0.00%
2020/08/06	11	469.86	13	468.77	452.50	-2	3,889	-0.05%
2020/08/05	9	443.17	8	444.88	451.00	1	3,848	0.03%
2020/08/04	13	445.62	13	444.15	436.50	0	3,860	0.00%
2020/08/03	7	450.57	6	447.17	434.00	1	3,870	0.03%
2020/07/31	16	446.53	13	448.58	444.50	3	3,846	0.08%
2020/07/30	23	433.61	27	433.04	436.50	-4	3,767	-0.11%
2020/07/29	16	385.94	19	381.18	410.50	-3	3,650	-0.08%
2020/07/28	11	391.82	9	392.11	373.50	2	3,960	0.05%
2020/07/27	10	407.70	11	409.23	409.00	-1	4,160	-0.02%
2020/07/24	7.1	412.61	5	411.50	405.00	2.1	4,314	0.05%
2020/07/23	11	427.90	9	425.56	421.50	2	4,535	0.04%
2020/07/22	12	421.04	10	422.90	426.50	2	4,728	0.04%
2020/07/21	13	402.42	18	406.33	409.00	-5	4,850	-0.10%
2020/07/20	18	372.64	19	372.08	383.00	-1	4,981	-0.02%
2020/07/17	16	391.53	13	386.54	372.50	3	5,000	0.06%
2020/07/16	22	397.68	22	400.61	413.50	0	4,993	0.00%
2020/07/15	29	427.71	23	425.93	394.50	6	4,923	0.12%
2020/07/14	18	470.36	14	478.43	436.50	4	4,931	0.08%
2020/07/13	14	476.68	22	449.48	485.00	-8	4,890	-0.16%
2020/07/10	3	451.67	4	470.13	441.00	-1	4,899	-0.02%
2020/07/09	4	489.75	0	0.00	490.00	4	4,924	0.08%
2020/07/08	5	467.40	0	0.00	490.00	5	5,021	0.10%
2020/07/03	1	508.00	2	499.00	507.00	-1	5,240	-0.02%
2020/07/01	2	426.50	3	405.50	420.00	-1	5,353	-0.02%
2020/06/30	1	404.50	0	0.00	404.50	1	5,367	0.02%
2020/06/29	0	0.00	1	496.50	449.00	-1	5,387	-0.02%
2020/06/24	1	498.50	2	472.75	498.50	-1	5,415	-0.02%
2020/06/23	16	449.88	14	444.61	453.50	2	5,529	0.04%
2020/06/22	17	400.53	30	399.17	412.50	-13	5,502	-0.24%
2020/06/19	3	357.00	1	345.00	375.00	2	5,484	0.04%
2020/06/18	3	333.83	3	328.00	341.00	0	5,510	0.00%
2020/06/17	2	325.75	0	0.00	328.00	2	5,531	0.04%
2020/06/16	7	307.00	0	0.00	308.00	7	5,611	0.12%
2020/06/15	7	311.36	1	317.00	303.00	6	5,644	0.11%
2020/06/12	1	292.00	3	282.33	298.00	-2	5,710	-0.04%
2020/06/08	0	0.00	6	280.00	283.00	-6	6,057	-0.10%
2020/06/05	28	275.66	21	275.17	271.50	7	6,129	0.11%
2020/06/04	56	286.87	59	288.42	286.50	-3	6,105	-0.05%
2020/06/03	29	266.40	31	264.92	273.50	-2	5,949	-0.03%
2020/06/02	3	241.83	4	246.50	249.00	-1	5,800	-0.02%
2020/06/01	5	214.90	7	220.43	226.50	-2	5,834	-0.03%
2020/05/29	10	209.50	10	208.80	206.00	0	5,830	0.00%
2020/05/28	12	209.25	11	208.73	215.00	1	5,847	0.02%
2020/05/27	12	207.67	12	207.08	205.50	0	5,907	0.00%
2020/05/26	11	213.23	10	210.75	207.00	1	5,975	0.02%
2020/05/25	12	207.33	15	206.67	214.00	-3	6,207	-0.05%
2020/05/22	18	214.39	17	212.91	207.00	1	6,265	0.02%
2020/05/21	20	212.88	20	213.33	215.00	0	6,264	0.00%
2020/05/20	6	220.33	7	217.71	216.50	-1	6,313	-0.02%
2020/05/19	20	225.70	20	226.58	216.00	0	6,431	0.00%
2020/05/18	4	227.63	0	0.00	223.00	4	6,386	0.06%
2020/05/14	1	222.00	1	240.00	226.00	0	6,430	0.00%
2020/05/12	0	0.00	5	207.50	212.00	-5	6,472	-0.08%
2020/05/11	6	194.50	1	197.00	207.50	5	6,477	0.08%
2020/05/08	6	214.50	4	224.50	197.00	2	6,490	0.03%
2020/05/07	1	203.50	1	205.00	218.50	0	6,493	0.00%
2020/05/06	1	197.00	10	196.55	199.00	-9	6,513	-0.14%
2020/05/05	12	198.08	2.3	200.74	194.00	9.7	6,543	0.15%
2020/05/04	70	201.26	81.1	200.96	195.00	-11.1	6,577	-0.17%
2020/04/30	30	187.77	32	187.58	195.00	-2	6,222	-0.03%
2020/04/29	40	173.50	44	172.09	177.50	-4	6,001	-0.07%
2020/04/28	27	166.22	19	166.18	167.50	8	5,858	0.14%
2020/04/27	64	148.87	57	150.68	159.50	7	5,622	0.12%
2020/04/24	21	137.26	24	137.94	145.00	-3	5,461	-0.05%
2020/04/23	47	131.48	47	131.95	134.00	0	5,351	0.00%
2020/04/22	24	125.54	28	124.04	129.50	-4	5,160	-0.08%
2020/04/21	23	121.93	18	121.39	118.00	5	5,121	0.10%
2020/04/20	12	123.04	14	122.68	124.00	-2	5,082	-0.04%
2020/04/17	31	123.65	30	124.45	126.00	1	5,033	0.02%
2020/04/16	8.1	119.97	11	120.27	121.50	-2.9	4,954	-0.06%
2020/04/15	9	118.39	8	119.25	116.00	1	4,911	0.02%
2020/04/14	5	111.00	13	111.62	114.00	-8	4,824	-0.17%
2020/04/13	16	103.00	15	103.57	104.00	1	4,782	0.02%
2020/04/10	5	100.28	3	102.50	97.70	2	4,690	0.04%
2020/04/09	108	100.84	119	99.05	97.50	-11	4,661	-0.24%	大買/大賣/
2020/04/08	73	96.20	59	96.65	101.50	14	4,632	0.30%
2020/04/07	26	94.30	28	94.14	92.60	-2	4,535	-0.04%
2020/04/06	6	91.02	6	90.30	93.00	0	4,479	0.00%
2020/04/01	4	87.23	4	87.80	87.80	0	4,448	0.00%
2020/03/31	4	86.13	4	87.08	87.50	0	4,429	0.00%
2020/03/30	5	85.40	5	85.18	86.20	0	4,410	0.00%
2020/03/27	55	93.48	48	90.29	87.50	7	4,383	0.16%
2020/03/26	19	93.02	23	90.78	95.50	-4	4,267	-0.09%
2020/03/25	7	89.74	6	90.37	87.00	1	4,228	0.02%
2020/03/24	2	83.40	2	85.60	85.80	0	4,153	0.00%
2020/03/20	10	78.36	18	79.68	81.60	-8	4,129	-0.19%
2020/03/19	6	77.20	3	80.77	74.20	3	4,055	0.07%
2020/03/18	10	85.53	10	86.83	82.40	0	4,028	0.00%
2020/03/17	21	88.73	20	88.65	83.10	1	3,969	0.03%
2020/03/16	27	100.02	24	100.27	90.10	3	3,909	0.08%
2020/03/13	7	97.53	7	99.31	98.20	0	3,824	0.00%
2020/03/12	23	110.61	25	110.36	107.00	-2	3,756	-0.05%
2020/03/11	16	124.94	15	127.80	118.00	1	3,677	0.03%
2020/03/10	36	127.89	41	127.02	131.00	-5	3,706	-0.13%
2020/03/09	35	129.67	26.1	130.55	124.50	8.9	3,694	0.24%
2020/03/06	31	136.31	31	135.03	136.00	0	3,655	0.00%
2020/03/05	12	133.88	14	133.00	135.00	-2	3,624	-0.06%
2020/03/04	17	127.74	17	129.15	126.50	0	3,567	0.00%
2020/03/03	18	133.06	18	133.92	133.00	0	3,506	0.00%
2020/03/02	19	127.84	22.1	126.96	128.00	-3.1	3,423	-0.09%
2020/02/27	23	133.30	21	130.48	126.50	2	3,322	0.06%
2020/02/26	38	139.17	40	139.10	137.50	-2	3,207	-0.06%
2020/02/25	27	134.56	32	129.28	138.00	-5	2,929	-0.17%
2020/02/24	7.2	122.69	7	123.71	125.50	0.2	2,808	0.01%
2020/02/21	33	126.48	36	127.33	126.50	-3	2,754	-0.11%
2020/02/20	15	120.23	11	121.14	123.00	4	2,624	0.15%
2020/02/19	6	117.00	7	118.00	116.00	-1	2,460	-0.04%
2020/02/18	13	118.35	12	118.83	115.00	1	2,434	0.04%
2020/02/17	12	114.21	12	115.04	115.50	0	2,364	0.00%
2020/02/14	8	108.19	6	106.17	115.50	2	2,307	0.09%
2020/02/13	8	106.00	7	105.79	105.50	1	2,239	0.04%
2020/02/12	3	105.50	1	104.00	104.00	2	2,185	0.09%
2020/02/11	22	102.39	22	102.78	103.00	0	2,146	0.00%
2020/02/10	4	102.25	4	101.00	100.50	0	2,069	0.00%
2020/02/07	2	113.50	1	119.00	111.50	1	1,983	0.05%
2020/02/06	12	121.50	11	119.95	123.50	1	1,907	0.05%
2020/02/05	10	119.10	10	114.45	118.50	0	1,842	0.00%
2020/02/04	8	110.81	7	111.43	111.50	1	1,758	0.06%
2020/02/03	7	101.71	7	104.14	111.50	0	1,721	0.00%
2020/01/31	23	107.80	24	105.90	109.00	-1	1,672	-0.06%
2020/01/30	3	110.50	0	0.00	110.00	3	1,596	0.19%
2020/01/20	18	120.78	19	119.50	122.00	-1	1,545	-0.06%
2020/01/17	7	115.14	7.2	115.58	118.50	-0.2	1,446	-0.01%
2020/01/16	2	107.50	3	105.33	108.00	-1	1,328	-0.08%
2020/01/15	15	100.35	15	100.41	98.50	0	1,270	0.00%
2020/01/14	4	95.28	4	93.30	98.70	0	1,158	0.00%
2020/01/10	3	93.37	2	88.00	89.00	1	1,090	0.09%
2020/01/09	1	91.20	0	0.00	92.00	1	1,044	0.10%
2020/01/07	9	87.16	9	87.29	89.00	0	981	0.00%
2020/01/02	3	90.10	1	89.20	87.80	2	918	0.22%
2019/12/31	1	88.10	1	88.40	87.10	0	865	0.00%
2019/12/27	2	88.00	2	89.10	86.70	0	837	0.00%
2019/12/26	1	86.80	1	86.00	87.00	0	807	0.00%
2019/12/23	3	83.03	3	82.90	82.00	0	747	0.00%
2019/12/20	9	83.82	10.1	83.94	83.70	-1.1	729	-0.15%
2019/12/19	1	87.80	1	90.00	88.70	0	686	0.00%
2019/12/18	1	89.50	1.1	92.60	89.90	-0.1	684	-0.01%
2019/12/17	1	91.00	1	87.00	91.50	0	665	0.00%
2019/12/16	0.3	84.60	1	84.00	84.80	-0.7	633	-0.11%
2019/12/13	1.7	82.78	1	85.00	82.90	0.7	617	0.11%
2019/12/12	1.3	85.00	1	86.00	85.40	0.3	602	0.05%
2019/12/11	1	84.00	1	80.80	84.40	0	577	0.00%
2019/12/10	1	79.00	1	80.60	79.40	0	545	0.00%
2019/12/09	1	79.70	0	0.00	80.20	1	527	0.19%
2019/12/05	17	73.12	20	71.07	75.10	-3	469	-0.64%
2019/12/04	10.2	68.32	8	67.95	68.30	2.2	351	0.61%
2019/12/03	2	63.55	7	64.14	64.20	-5	263	-1.91%
2019/12/02	5	56.10	5	56.90	58.40	0	206	0.00%
2019/11/14	0	0.00	1	45.90	46.00	-1	157	-0.63%
2019/11/13	0	0.00	3	45.90	45.70	-3	157	-1.90%
2019/10/03	4	47.50	0	0.00	47.65	4	136	2.92%
2019/09/27	1	45.80	0	0.00	45.50	1	131	0.76%
2019/09/26	5	46.10	6	45.91	46.50	-1	131	-0.76%
2019/09/25	1	46.50	1	47.00	45.50	0	129	0.00%
2019/09/24	0	0.00	1	47.55	47.00	-1	125	-0.79%
2019/09/23	1	44.90	1	46.40	46.40	0	98	0.00%
2019/09/10	0	0.00	1	41.05	41.00	-1	101	-0.98%
2019/08/28	1	39.95	0	0.00	40.55	1	91	1.09%
2019/08/27	1	40.80	0	0.00	40.65	1	90	1.11%
2019/08/22	1	43.20	0	0.00	42.90	1	88	1.13%
2019/08/20	2	43.88	1	44.10	43.00	1	86	1.16%
2019/06/24	1	38.20	0	0.00	38.40	1	164	0.61%
2019/06/20	0.1	36.80	0	0.00	36.95	0.1	153	0.04%
2019/05/30	2	37.30	0	0.00	37.20	2	171	1.17%
2019/05/17	0	0.00	1	37.00	37.15	-1	187	-0.53%
2019/05/16	0	0.00	1	36.10	36.40	-1	185	-0.54%
2019/05/15	3	34.05	3	33.95	34.80	0	193	0.00%
2019/03/08	1	46.20	2	45.30	45.30	-1	277	-0.36%
2019/03/05	1	47.70	1	48.00	48.20	0	283	0.00%
2019/03/04	1	48.00	0	0.00	47.70	1	282	0.35%
2019/02/15	0	0.00	5	48.12	47.50	-5	282	-1.77%
2019/02/14	0.1	50.50	0	0.00	50.50	0.1	272	0.02%
2019/02/13	3	51.47	2	51.20	51.00	1	268	0.37%
2019/02/12	3	48.13	0	0.00	49.15	3	252	1.19%
2019/01/28	1	49.80	0	0.00	49.35	1	252	0.40%
2019/01/23	1	50.70	0	0.00	50.80	1	259	0.39%
2019/01/22	1	50.60	1	51.20	50.60	0	257	0.00%
2019/01/18	6	50.73	7	50.51	49.50	-1	229	-0.44%
2019/01/10	1	44.00	0	0.00	43.90	1	188	0.53%
2018/12/04	1	51.20	0	0.00	51.70	1	273	0.37%
2018/11/07	1	42.60	1	41.50	42.60	0	311	0.00%
2018/10/31	0	0.00	1	44.40	44.80	-1	296	-0.34%
2018/10/22	1	43.90	0	0.00	43.55	1	269	0.37%
2018/10/08	2	48.60	0	0.00	49.00	2	227	0.88%
2018/10/01	0	0.00	2	53.60	53.70	-2	201	-0.99%
2018/09/28	0	0.00	2	55.60	54.00	-2	201	-0.99%
2018/09/27	2	56.95	1	56.40	56.40	1	201	0.50%
2018/08/21	3	68.00	0	0.00	67.60	3	222	1.35%
2018/08/20	1	64.70	0	0.00	65.40	1	220	0.45%
2018/08/07	0	0.00	1	81.20	81.00	-1	244	-0.41%
2018/08/02	2	82.70	0	0.00	82.20	2	294	0.68%
2018/07/10	1	84.00	0	0.00	84.50	1	447	0.22%
2018/07/06	1	81.30	0	0.00	86.00	1	467	0.21%
2018/06/13	0	0.00	0.1	89.30	89.50	-0.1	1,005	-0.01%
2018/06/08	0	0.00	0	88.80	88.00	0	1,147	0.00%
2018/06/01	1	90.00	1	91.30	90.30	0	1,401	0.00%
2018/05/23	0	0.00	1	89.80	89.90	-1	1,527	-0.07%
2018/05/21	3	92.03	2	91.40	90.80	1	1,528	0.07%
2018/05/17	1	88.40	0	0.00	88.10	1	1,508	0.07%
2018/05/10	1	78.90	0	0.00	84.90	1	1,534	0.07%
2018/05/09	0	0.00	1	77.60	77.30	-1	1,576	-0.06%
2018/04/24	0.1	79.90	1	82.10	79.20	-0.9	1,545	-0.06%
2018/04/18	0	0.00	1	89.50	87.70	-1	1,528	-0.07%
2018/04/17	6	89.93	5	89.92	90.00	1	1,518	0.07%
2018/04/11	1	97.50	1	98.10	93.10	0	1,512	0.00%
2018/04/09	1	98.60	1	98.10	98.00	0	1,507	0.00%
2018/03/30	8	104.50	7	104.29	102.00	1	1,542	0.06%
2018/03/29	1	104.00	1	102.50	106.00	0	1,547	0.00%
2018/03/26	1	101.00	1	101.50	102.50	0	1,626	0.00%
2018/03/23	10	97.03	11	99.61	97.80	-1	1,592	-0.06%
2018/03/22	4	116.25	4	115.50	105.00	0	1,547	0.00%
2018/03/21	1	115.50	1	116.50	116.50	0	1,499	0.00%
2018/03/20	14	120.39	5	118.90	117.00	9	1,455	0.62%
2018/03/19	24	122.46	29	121.74	118.00	-5	1,420	-0.35%
2018/03/16	6	110.42	1	114.00	117.50	5	1,322	0.38%
2018/03/15	7	109.07	7	109.07	107.00	0	1,255	0.00%
2018/03/14	0	0.00	5	102.60	102.00	-5	1,223	-0.41%
2018/03/13	1	107.00	0	0.00	103.00	1	1,229	0.08%
2018/03/12	2	105.00	0	0.00	101.50	2	1,192	0.17%
2018/03/09	35	105.11	33	102.41	101.50	2	1,174	0.17%
2018/03/08	4	104.50	4	107.13	108.50	0	1,083	0.00%
2018/03/07	2	98.65	2	99.50	99.00	0	1,046	0.00%
2018/03/06	0	0.00	15	101.50	101.50	-15	995	-1.51%
2018/02/27	2	96.35	1	95.70	94.40	1	913	0.11%
2018/02/26	0	0.00	2	93.30	96.00	-2	903	-0.22%
2018/02/07	1	87.00	1	87.40	85.20	0	842	0.00%
2018/02/05	0	0.00	2	89.30	90.40	-2	825	-0.24%
2018/02/02	2	94.00	5	94.18	93.40	-3	815	-0.37%
2018/02/01	5	95.90	0	0.00	97.00	5	796	0.63%
2018/01/19	0	0.00	4	87.50	87.50	-4	733	-0.55%