愛普* (6531)-國泰-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
354.0
漲跌
▲9.0
漲幅
+2.61%
成交量
1,950張
產業
上市半導體類股
601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－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/22	7.1	353.57	3.1	355.81	345.00	4	4,172	0.10%
2024/04/19	8.8	368.95	10	363.05	360.50	-1.2	4,317	-0.03%
2024/04/18	2.9	383.06	2.5	383.57	383.00	0.4	4,479	0.01%
2024/04/17	8.6	383.21	7.3	382.47	383.00	1.3	4,559	0.03%
2024/04/16	10	382.49	6.3	380.09	384.00	3.7	4,578	0.08%
2024/04/15	4.7	380.94	4.1	380.70	376.50	0.6	4,570	0.01%
2024/04/12	6.5	392.78	5	392.10	388.00	1.5	4,622	0.03%
2024/04/11	2.3	394.34	5	395.70	395.00	-2.7	4,776	-0.06%
2024/04/10	3.2	397.29	4	399.25	398.50	-0.8	4,801	-0.02%
2024/04/09	5.4	400.09	5	399.00	395.00	0.4	4,875	0.01%
2024/04/08	4.7	407.30	3.3	402.38	402.00	1.4	4,896	0.03%
2024/04/03	2.3	406.76	3	409.33	412.00	-0.7	4,898	-0.01%
2024/04/02	6.7	410.91	3.8	408.62	408.00	2.9	4,923	0.06%
2024/04/01	3.3	406.69	3	401.50	408.00	0.3	4,955	0.01%
2024/03/29	3	399.86	0	401.00	401.50	3	4,973	0.06%
2024/03/28	3.3	388.58	0.1	388.50	388.00	3.2	4,987	0.06%
2024/03/27	1.2	395.03	1	398.90	392.00	0.2	5,034	0.00%
2024/03/26	2.1	402.94	3	394.00	394.00	-0.9	5,043	-0.02%
2024/03/25	2.1	412.71	2.8	407.56	405.00	-0.7	5,038	-0.01%
2024/03/22	3.8	409.59	0.1	410.78	405.00	3.7	5,059	0.07%
2024/03/21	5	402.70	3	402.87	405.50	2	5,066	0.04%
2024/03/20	3.8	400.57	0	399.50	395.00	3.7	5,142	0.07%
2024/03/19	2.5	405.70	1.5	406.34	402.50	1	5,223	0.02%
2024/03/18	7.4	408.02	7.5	407.10	407.00	-0.2	5,232	0.00%
2024/03/15	2.3	404.73	1.2	407.58	406.00	1.1	5,327	0.02%
2024/03/14	11.1	406.31	14	405.47	404.50	-2.9	5,365	-0.05%
2024/03/13	2.4	419.39	2.6	422.40	405.00	-0.2	5,337	0.00%
2024/03/12	8.5	434.94	7.7	434.01	431.50	0.8	5,314	0.02%
2024/03/11	3	446.34	4.1	439.53	443.00	-1.1	5,379	-0.02%
2024/03/08	2.7	436.12	1	431.00	431.00	1.7	5,373	0.03%
2024/03/07	4.2	443.18	4.4	441.64	435.00	-0.1	5,403	0.00%
2024/03/06	32.7	459.91	27.4	460.51	450.00	5.2	5,385	0.10%
2024/03/05	8.1	485.91	10.3	487.77	490.00	-2.2	5,289	-0.04%
2024/03/04	6.2	495.96	12.2	495.31	491.50	-6	5,354	-0.11%
2024/03/01	76.6	475.60	76.3	479.59	477.50	0.3	5,262	0.00%
2024/02/29	1.2	448.32	1.6	444.75	455.00	-0.4	5,158	-0.01%
2024/02/27	19.4	440.31	9	445.61	438.00	10.4	5,104	0.20%
2024/02/26	1.1	440.80	0.1	440.80	436.50	1.1	5,085	0.02%
2024/02/23	7.3	442.64	5.6	443.86	439.50	1.7	5,116	0.03%
2024/02/22	7.2	456.57	3	454.35	450.00	4.2	5,122	0.08%
2024/02/21	2.2	471.08	5	467.71	464.00	-2.8	5,064	-0.06%
2024/02/20	3.5	476.03	4.2	481.57	470.50	-0.7	5,206	-0.01%
2024/02/19	6.5	474.93	5	475.13	470.00	1.4	5,224	0.03%
2024/02/16	2.1	485.39	5.5	482.50	480.00	-3.4	5,375	-0.06%
2024/02/15	9.4	482.94	5.1	481.54	483.50	4.3	5,427	0.08%
2024/02/05	3.8	499.12	5.5	501.81	497.00	-1.8	5,456	-0.03%
2024/02/02	1.6	524.66	6.1	522.09	518.00	-4.5	5,458	-0.08%
2024/02/01	5.2	518.56	4	519.25	517.00	1.2	5,464	0.02%
2024/01/31	8.6	528.27	4.3	526.15	523.00	4.3	5,549	0.08%
2024/01/30	10.2	524.15	9.1	524.52	523.00	1.1	5,604	0.02%
2024/01/29	6.4	509.20	10	509.55	519.00	-3.6	5,712	-0.06%
2024/01/26	1	496.49	1	490.50	490.50	0	5,994	0.00%
2024/01/25	5	497.42	4.2	495.45	494.00	0.8	6,221	0.01%
2024/01/24	11.3	501.69	8.4	504.04	498.00	3	6,216	0.05%
2024/01/23	3.1	525.83	3.5	524.57	520.00	-0.4	6,214	-0.01%
2024/01/22	13	530.92	15.3	533.84	526.00	-2.3	6,250	-0.04%
2024/01/19	11.1	520.67	12.1	521.03	519.00	-1	6,245	-0.02%
2024/01/18	6.1	527.58	5.1	522.02	516.00	1	6,244	0.02%
2024/01/17	7.2	537.61	10	531.12	534.00	-2.9	6,280	-0.05%
2024/01/16	31.3	539.64	28.3	542.45	544.00	3	6,243	0.05%
2024/01/15	42.1	528.03	41.6	531.81	539.00	0.5	6,189	0.01%
2024/01/12	35.5	514.85	36	516.44	514.00	-0.5	6,097	-0.01%
2024/01/11	8	497.56	9.1	497.91	497.50	-1	5,954	-0.02%
2024/01/10	3	491.66	5.3	485.76	489.00	-2.3	5,980	-0.04%
2024/01/09	8.1	488.21	6	488.58	485.00	2.1	6,081	0.03%
2024/01/08	4.1	488.38	3.6	488.81	484.50	0.5	6,191	0.01%
2024/01/05	19	491.68	25.3	493.92	498.00	-6.3	6,207	-0.10%
2024/01/04	5	464.00	5	465.00	467.00	0	6,150	0.00%
2024/01/03	4.3	471.70	7	470.14	472.00	-2.7	6,226	-0.04%
2024/01/02	2	460.00	3.1	461.90	459.50	-1.1	6,177	-0.02%
2023/12/29	2.5	468.89	3.2	469.38	469.00	-0.7	6,217	-0.01%
2023/12/28	4.1	466.24	5.2	467.50	465.50	-1.1	6,290	-0.02%
2023/12/27	5.8	468.94	6.7	469.65	472.00	-0.8	6,397	-0.01%
2023/12/26	2.4	464.52	2.1	461.98	462.00	0.4	6,452	0.01%
2023/12/25	1.2	458.08	1.5	459.00	456.50	-0.3	6,524	0.00%
2023/12/22	18	450.03	20	453.98	457.50	-2	6,603	-0.03%
2023/12/21	4.1	437.32	5	439.00	444.00	-1	6,757	-0.01%
2023/12/20	8.1	443.63	9	440.28	439.00	-0.9	6,967	-0.01%
2023/12/19	13.6	441.54	13	440.77	439.00	0.6	7,147	0.01%
2023/12/18	8	452.25	9.1	455.64	449.50	-1	7,374	-0.01%
2023/12/15	12.2	459.26	13.2	459.20	452.50	-1	7,559	-0.01%
2023/12/14	5.1	458.40	2.2	454.41	460.50	2.9	7,734	0.04%
2023/12/13	3.1	442.05	3.5	443.29	446.00	-0.5	7,865	-0.01%
2023/12/12	8.1	445.56	9.8	443.86	443.50	-1.7	8,084	-0.02%
2023/12/11	9.3	434.31	11.2	430.94	430.00	-1.8	8,065	-0.02%
2023/12/08	5.2	443.37	3	441.33	440.50	2.2	8,053	0.03%
2023/12/07	16.1	433.93	15.1	434.74	436.00	1	8,039	0.01%
2023/12/06	13.3	444.76	18	444.09	436.50	-4.7	8,040	-0.06%
2023/12/05	0	450.50	2.1	450.03	452.00	-2.1	8,017	-0.03%
2023/12/04	12	468.00	10	464.55	460.00	2	8,050	0.02%
2023/12/01	11.1	468.50	7.1	471.06	469.00	4	8,097	0.05%
2023/11/30	5	468.10	4.2	467.96	468.00	0.8	8,371	0.01%
2023/11/29	0.2	462.33	9.3	455.93	471.00	-9.1	8,353	-0.11%
2023/11/28	2	443.25	4.2	437.60	444.50	-2.2	8,260	-0.03%
2023/11/27	3.2	434.85	4.1	435.92	430.50	-0.9	8,247	-0.01%
2023/11/24	3.6	443.91	3	447.17	447.00	0.6	8,267	0.01%
2023/11/22	2	453.75	3	453.17	452.50	-1	8,260	-0.01%
2023/11/21	14	452.96	10.3	449.39	447.50	3.7	8,236	0.04%
2023/11/20	5	453.08	5.1	450.59	449.50	-0.1	8,221	0.00%
2023/11/17	16.1	449.61	12.3	450.99	456.00	3.8	8,215	0.05%
2023/11/16	9	437.67	10	437.76	435.00	-1	8,146	-0.01%
2023/11/15	18.1	449.74	39.1	448.46	444.00	-21	8,111	-0.26%
2023/11/14	10.5	427.62	13.7	428.93	432.50	-3.1	7,988	-0.04%
2023/11/13	7	420.14	7	421.57	422.00	0	7,990	0.00%
2023/11/10	8.1	404.92	10.1	406.24	409.50	-2.1	7,913	-0.03%
2023/11/09	7.5	412.00	8.3	411.54	410.00	-0.8	7,901	-0.01%
2023/11/08	19.1	415.85	13	414.65	411.00	6.1	7,892	0.08%
2023/11/07	13	415.88	16.2	416.92	420.00	-3.1	7,807	-0.04%
2023/11/06	19.4	411.48	19.4	410.74	416.00	0.1	7,822	0.00%
2023/11/03	36.4	401.13	41.2	401.83	410.00	-4.7	7,733	-0.06%
2023/11/02	9.1	380.31	34.9	388.22	397.50	-25.9	7,425	-0.35%
2023/11/01	12	360.88	5.4	359.66	361.50	6.6	7,250	0.09%
2023/10/31	3.1	371.24	9.2	373.14	357.00	-6.1	7,338	-0.08%
2023/10/30	4	367.63	8	373.56	375.50	-4	7,436	-0.05%
2023/10/27	15.5	365.60	11.1	364.23	361.50	4.4	7,542	0.06%
2023/10/26	3.2	371.68	3	369.42	368.00	0.1	7,878	0.00%
2023/10/25	11	381.68	15.3	382.83	382.50	-4.3	8,188	-0.05%
2023/10/24	9.2	366.40	12.1	366.45	368.50	-2.8	8,301	-0.03%
2023/10/23	19.2	371.52	18	371.11	366.00	1.2	8,311	0.01%
2023/10/20	20.2	368.59	17.1	370.25	377.50	3.1	8,316	0.04%
2023/10/19	7.3	369.55	8.8	369.98	374.50	-1.6	8,260	-0.02%
2023/10/18	21.4	375.54	16	375.00	370.00	5.4	8,229	0.07%
2023/10/17	17.1	382.18	19.5	382.47	383.00	-2.4	8,177	-0.03%
2023/10/16	12.8	373.81	13.2	373.05	372.50	-0.4	8,093	-0.01%
2023/10/13	14.2	386.14	12	386.46	390.00	2.2	7,975	0.03%
2023/10/12	9.2	383.15	12	383.97	389.50	-2.8	7,929	-0.04%
2023/10/11	8	386.26	9	380.39	372.00	-1	7,905	-0.01%
2023/10/06	5	382.50	9	381.11	379.00	-4	7,881	-0.05%
2023/10/05	22	386.48	25	384.80	383.50	-3	7,902	-0.04%
2023/10/04	13	381.84	16.3	379.85	386.00	-3.3	7,885	-0.04%
2023/10/03	27.2	390.49	23.2	393.24	387.50	4	7,826	0.05%
2023/10/02	11	394.95	20	395.80	396.00	-9	7,716	-0.12%
2023/09/28	32.2	389.05	28.1	385.38	383.00	4.1	7,663	0.05%
2023/09/27	23.1	387.61	20.5	385.81	392.00	2.6	7,630	0.03%
2023/09/26	36	393.81	50	390.66	385.50	-14	7,582	-0.18%
2023/09/25	36.1	393.00	31.1	395.36	395.50	5.1	7,406	0.07%
2023/09/22	19.5	377.98	19.8	377.49	386.00	-0.3	7,204	0.00%
2023/09/21	31.8	377.65	36.6	377.48	382.00	-4.8	7,053	-0.07%
2023/09/20	28.1	371.39	41.7	371.21	373.50	-13.6	6,807	-0.20%
2023/09/19	79.4	375.11	59.1	366.03	360.50	20.2	6,628	0.31%
2023/09/18	30.1	371.02	28.3	373.90	371.50	1.9	6,398	0.03%
2023/09/15	28.3	361.31	32.3	363.56	363.00	-4	6,188	-0.06%
2023/09/14	6.2	341.80	21	342.02	348.00	-14.8	5,976	-0.25%
2023/09/13	2.1	333.14	4	329.38	331.50	-1.9	5,888	-0.03%
2023/09/12	8	329.80	2	327.75	327.00	6	5,869	0.10%
2023/09/11	11.2	332.02	3.8	333.77	325.50	7.5	5,939	0.13%
2023/09/08	9.4	343.63	6.1	343.82	339.00	3.3	5,925	0.06%
2023/09/07	9	352.67	13.2	352.84	350.00	-4.2	5,965	-0.07%
2023/09/06	6.1	354.51	25.4	354.46	351.50	-19.3	5,970	-0.32%
2023/09/05	37.3	365.27	19.3	363.16	354.00	18	5,888	0.31%
2023/09/04	0	0.00	5.2	347.45	353.00	-5.2	5,656	-0.09%
2023/09/01	6	330.37	10.2	331.69	321.00	-4.2	5,696	-0.07%
2023/08/31	9.5	330.39	1.2	334.58	328.00	8.3	5,764	0.14%
2023/08/30	29.1	330.07	11.5	330.09	330.50	17.6	5,788	0.30%
2023/08/29	5.4	319.31	5	318.90	321.50	0.4	5,893	0.01%
2023/08/28	3.4	322.79	3	320.83	321.00	0.4	6,021	0.01%
2023/08/25	6.1	329.50	11.1	327.64	327.00	-5	6,389	-0.08%
2023/08/24	14.5	337.45	14.1	329.11	328.50	0.5	6,525	0.01%
2023/08/23	8.2	327.22	8	329.56	332.00	0.2	6,597	0.00%
2023/08/22	7.6	333.21	12.4	333.27	329.00	-4.8	6,661	-0.07%
2023/08/21	2.1	323.84	6.5	321.38	322.00	-4.4	6,737	-0.07%
2023/08/18	20.3	325.87	22.2	323.26	315.50	-1.9	6,747	-0.03%
2023/08/17	16.1	329.52	6.4	331.62	334.00	9.7	6,739	0.14%
2023/08/16	9.1	318.47	11	320.59	321.00	-1.9	6,719	-0.03%
2023/08/15	7	320.78	8.4	316.19	317.50	-1.4	6,849	-0.02%
2023/08/14	4.4	313.87	4.3	314.40	314.50	0.1	6,979	0.00%
2023/08/11	2	331.18	2	331.00	325.50	0	6,961	0.00%
2023/08/10	20.4	329.64	20.7	334.72	327.00	-0.3	6,969	0.00%
2023/08/09	10.5	353.10	10.1	349.31	345.00	0.4	6,893	0.01%
2023/08/08	11.3	352.62	10.2	353.34	351.00	1.1	6,853	0.02%
2023/08/07	9	350.96	6	351.42	356.00	3	6,835	0.04%
2023/08/04	22.6	347.75	16.2	345.20	343.00	6.3	6,781	0.09%
2023/08/02	31.4	365.57	25.2	363.09	348.00	6.2	6,690	0.09%
2023/08/01	24.4	383.60	26.4	376.93	386.50	-2	6,568	-0.03%
2023/07/31	61.6	391.90	70.6	384.84	381.50	-9	6,503	-0.14%
2023/07/28	64.2	362.03	59.1	369.99	379.50	5.1	6,140	0.08%
2023/07/27	27.1	338.11	32.7	335.02	345.00	-5.5	5,791	-0.10%
2023/07/26	11.1	312.96	7.1	314.19	314.00	4	5,613	0.07%
2023/07/25	8.2	311.33	6.1	309.47	310.50	2.1	5,615	0.04%
2023/07/24	3.2	301.29	2	300.50	300.00	1.2	5,623	0.02%
2023/07/21	10.1	300.71	13.5	299.74	307.50	-3.5	5,689	-0.06%
2023/07/20	14.5	310.55	5.3	312.00	305.50	9.3	5,775	0.16%
2023/07/19	2	318.50	11.6	314.41	316.50	-9.6	5,780	-0.17%
2023/07/18	7.2	311.33	11.3	312.53	308.50	-4	5,807	-0.07%
2023/07/17	7.3	314.86	17.2	310.59	316.50	-9.9	5,838	-0.17%
2023/07/14	12.7	319.70	4.4	318.14	315.00	8.3	5,845	0.14%
2023/07/13	17.2	323.47	14.3	324.39	324.50	2.9	5,826	0.05%
2023/07/12	14.4	322.04	11.3	319.43	316.00	3.1	5,775	0.05%
2023/07/11	9.3	324.98	8	322.38	320.50	1.3	5,785	0.02%
2023/07/10	4.1	318.02	7.1	319.10	321.00	-3.1	5,805	-0.05%
2023/07/07	5.1	310.00	6.1	310.98	310.00	-0.9	5,846	-0.02%
2023/07/06	7.3	317.69	5.1	318.38	315.00	2.2	5,865	0.04%
2023/07/05	8.1	319.27	9.4	317.90	323.50	-1.3	5,874	-0.02%
2023/07/04	14.2	312.77	13.9	315.03	316.00	0.3	5,886	0.01%
2023/07/03	3.2	302.85	2	303.00	301.00	1.2	5,901	0.02%
2023/06/30	17	301.56	15.1	302.03	304.00	1.9	5,996	0.03%
2023/06/29	13.1	297.71	3.2	296.44	300.00	9.9	6,035	0.16%
2023/06/28	6	292.58	8.2	291.91	291.00	-2.2	6,079	-0.04%
2023/06/27	6.1	296.55	5	295.10	292.50	1.1	6,179	0.02%
2023/06/26	6.4	300.48	4.4	301.39	296.50	2	6,191	0.03%
2023/06/21	19.4	313.62	15.1	316.42	311.50	4.3	6,270	0.07%
2023/06/20	6.4	327.20	0.2	326.83	322.50	6.2	6,406	0.10%
2023/06/19	3	332.83	10.2	334.07	332.50	-7.1	6,509	-0.11%
2023/06/16	6	336.25	5	333.20	331.50	1	6,804	0.01%
2023/06/15	7.1	342.71	16.1	340.84	337.50	-9	7,098	-0.13%
2023/06/14	7.1	332.14	15	332.60	332.00	-8	7,290	-0.11%
2023/06/13	28.1	339.61	21.7	338.35	337.00	6.5	7,439	0.09%
2023/06/12	8.8	334.02	11	333.91	333.00	-2.2	7,583	-0.03%
2023/06/09	5.1	327.59	5	328.70	325.50	0.1	7,642	0.00%
2023/06/08	27.4	327.09	17.1	330.13	323.50	10.3	7,780	0.13%
2023/06/07	11.1	341.18	8.1	342.88	339.00	3	7,849	0.04%
2023/06/06	25.1	336.56	14.2	337.48	337.00	10.8	8,050	0.13%
2023/06/05	8.1	334.40	10.1	333.26	328.50	-2	8,003	-0.02%
2023/06/02	33.3	347.86	27.2	346.17	336.00	6.1	8,006	0.08%
2023/06/01	18.7	344.16	12.1	345.13	348.50	6.6	7,925	0.08%
2023/05/31	42.6	351.55	42.4	348.27	340.00	0.2	8,057	0.00%
2023/05/30	28.5	333.03	25.3	333.37	332.00	3.2	7,784	0.04%
2023/05/29	15.1	326.10	32.6	325.61	328.50	-17.5	7,820	-0.22%
2023/05/26	21.2	317.94	10.2	317.37	310.50	11	7,933	0.14%
2023/05/25	21.6	326.22	41.1	325.55	317.50	-19.5	8,093	-0.24%
2023/05/24	7.2	308.51	7.4	309.83	314.50	-0.2	8,079	0.00%
2023/05/23	4	310.39	6.9	310.01	310.00	-2.9	8,320	-0.03%
2023/05/22	14.9	310.14	15.2	310.66	304.50	-0.3	8,621	0.00%
2023/05/19	29.2	310.11	21	310.43	311.50	8.2	8,783	0.09%
2023/05/18	28.3	298.53	26.8	298.03	304.50	1.5	8,778	0.02%
2023/05/17	5	283.50	3.4	281.38	284.00	1.7	8,712	0.02%
2023/05/16	3	283.50	4	282.25	280.00	-1	8,767	-0.01%
2023/05/15	4.1	281.45	3	277.00	276.00	1.1	8,856	0.01%
2023/05/12	6	280.24	6	281.42	286.00	0	8,969	0.00%
2023/05/11	6	282.67	7	282.14	278.00	-1	9,121	-0.01%
2023/05/10	3	276.67	5	279.10	282.00	-2	9,270	-0.02%
2023/05/09	7	279.22	7	280.29	277.50	0	9,322	0.00%
2023/05/08	13.6	287.30	8.5	288.65	283.00	5.1	9,412	0.05%
2023/05/05	13	284.77	8.1	287.38	283.00	5	9,555	0.05%
2023/05/04	5.3	275.57	6	274.42	276.00	-0.8	9,619	-0.01%
2023/05/03	6.2	278.06	4	278.88	275.50	2.2	9,693	0.02%
2023/05/02	9	283.33	14.1	281.95	283.50	-5.1	9,732	-0.05%
2023/04/28	12.2	279.60	6	280.17	279.50	6.2	9,742	0.06%
2023/04/27	26	272.85	33	272.70	273.50	-7	9,691	-0.07%
2023/04/26	31	270.00	29.9	269.57	271.50	1.1	9,643	0.01%
2023/04/25	12.4	277.66	14.1	277.13	272.00	-1.7	9,564	-0.02%
2023/04/24	6.3	288.91	5	292.51	290.50	1.2	9,456	0.01%
2023/04/21	12.2	296.46	18.3	294.61	291.00	-6.1	9,423	-0.06%
2023/04/20	13	301.16	12	303.25	301.00	1	9,374	0.01%
2023/04/19	2.7	307.11	1.3	310.34	303.50	1.4	9,346	0.01%
2023/04/18	12.1	315.28	10.2	316.07	311.50	1.9	9,321	0.02%
2023/04/17	5	313.89	5.2	314.81	315.00	-0.2	9,266	0.00%
2023/04/14	4.4	315.12	6.6	313.11	313.00	-2.2	9,239	-0.02%
2023/04/13	15.8	316.23	5	313.40	311.00	10.8	9,183	0.12%
2023/04/12	6.1	324.67	6	325.08	325.50	0.1	9,112	0.00%
2023/04/11	2.1	327.47	2.3	322.22	320.00	-0.2	9,043	0.00%
2023/04/10	19	329.47	10.4	328.04	326.00	8.6	9,013	0.10%
2023/04/07	5	328.00	4	325.89	324.50	1	8,947	0.01%
2023/04/06	16.4	319.59	13	320.54	323.00	3.4	8,877	0.04%
2023/03/31	16.1	319.51	23.5	319.16	324.00	-7.4	8,813	-0.08%
2023/03/30	8	312.88	7.7	313.56	310.50	0.3	8,695	0.00%
2023/03/29	17.7	317.17	15	316.42	306.00	2.6	8,645	0.03%
2023/03/28	16.1	325.19	22.1	323.33	315.00	-6	8,601	-0.07%
2023/03/27	8	323.19	11	321.14	316.50	-3	8,485	-0.04%
2023/03/24	31	334.07	17.1	334.72	325.50	14	8,469	0.16%
2023/03/23	30	329.33	39.1	329.91	334.50	-9.1	8,363	-0.11%
2023/03/22	32.1	327.25	26.1	328.55	323.50	6	8,242	0.07%
2023/03/21	80	327.54	66.1	326.92	325.00	14	8,118	0.17%
2023/03/20	44	319.20	57.2	316.08	324.50	-13.1	7,812	-0.17%
2023/03/17	43	304.87	46.1	305.60	303.50	-3	7,499	-0.04%
2023/03/16	35.5	295.90	33	295.61	296.00	2.5	7,232	0.03%
2023/03/15	37.2	301.34	45.3	300.68	295.00	-8.1	7,106	-0.11%
2023/03/14	35	293.83	36	294.07	289.00	-1	6,909	-0.01%
2023/03/13	17	290.38	17.3	291.56	297.00	-0.3	6,875	0.00%
2023/03/10	32	293.47	30.1	292.47	291.50	1.9	6,741	0.03%
2023/03/09	46	295.40	51.3	296.47	295.00	-5.3	6,660	-0.08%
2023/03/08	11	283.41	17	282.21	283.50	-6	6,405	-0.09%
2023/03/07	11	282.73	12.1	284.16	281.50	-1.1	6,414	-0.02%
2023/03/06	21	283.95	11	282.91	280.50	10	6,421	0.16%
2023/03/03	32.1	283.79	23.2	285.28	283.00	8.9	6,468	0.14%
2023/03/02	8.1	290.07	7	290.29	287.00	1.1	6,412	0.02%
2023/03/01	24	289.27	22.4	290.68	290.00	1.6	6,335	0.03%
2023/02/24	47.2	288.69	37.1	287.45	283.00	10.2	6,277	0.16%
2023/02/23	24.1	283.76	42.1	283.10	289.50	-18	6,234	-0.29%
2023/02/22	17.5	271.17	13.1	266.14	266.50	4.4	6,186	0.07%
2023/02/21	37.3	283.64	37	282.74	281.50	0.3	6,136	0.00%
2023/02/20	49.3	271.72	50.2	273.78	280.00	-0.9	6,047	-0.01%
2023/02/17	55	258.15	56	256.93	260.00	-1	5,796	-0.02%
2023/02/16	17	244.91	20	246.25	252.00	-3	5,679	-0.05%
2023/02/15	13.3	238.26	12.7	236.40	235.50	0.6	5,670	0.01%
2023/02/14	19	245.82	18	246.39	246.00	1	5,652	0.02%
2023/02/13	16.3	249.32	16.2	246.41	244.00	0	5,834	0.00%
2023/02/10	13.6	256.01	5	255.29	247.00	8.6	5,986	0.14%
2023/02/09	17.3	265.66	15.1	265.93	262.00	2.1	5,936	0.04%
2023/02/08	41	251.70	49	253.98	268.00	-8	5,802	-0.14%
2023/02/07	3	245.33	27	247.43	244.00	-24	5,686	-0.42%
2023/02/06	27.1	247.47	28	249.41	245.50	-0.9	5,694	-0.02%
2023/02/03	22	243.82	26.3	243.26	247.50	-4.3	5,663	-0.08%
2023/02/02	10	227.20	10.1	229.68	233.50	-0.1	5,633	0.00%
2023/02/01	5	213.20	8.3	214.57	219.00	-3.3	5,538	-0.06%
2023/01/31	27	207.24	32.4	208.06	210.00	-5.4	5,479	-0.10%
2023/01/30	4	200.75	9.2	201.40	201.50	-5.2	5,428	-0.10%
2023/01/17	5	187.30	3	189.67	187.50	2	5,478	0.04%
2023/01/16	3	186.67	5	187.30	188.50	-2	5,568	-0.04%
2023/01/13	3	188.16	3	183.33	183.00	0	5,575	0.00%
2023/01/12	1	189.00	1	190.00	186.00	0	5,579	0.00%
2023/01/11	4	188.25	9	190.33	190.00	-5	5,572	-0.09%
2023/01/10	3	187.50	7	188.21	188.00	-4	5,560	-0.07%
2023/01/09	7	186.50	6	186.75	186.50	1	5,541	0.02%
2023/01/06	6	181.75	9	180.17	182.00	-3	5,521	-0.05%
2023/01/05	1	178.48	1	176.00	175.00	0	5,521	0.00%
2023/01/04	0	0.00	0	175.00	176.00	0	5,547	0.00%
2023/01/03	1	165.00	11	168.45	174.00	-10	5,563	-0.18%
2022/12/30	3	170.33	3	168.83	165.00	0	5,557	0.00%
2022/12/29	2.1	166.28	3	166.00	168.00	-0.9	5,567	-0.02%
2022/12/28	6	168.42	4	169.38	166.50	2	5,593	0.04%
2022/12/27	10	172.65	7	173.07	172.50	3	5,615	0.05%
2022/12/26	1.2	170.08	1	167.63	170.50	0.2	5,650	0.00%
2022/12/23	2	169.00	1	169.50	170.00	1	5,678	0.02%
2022/12/22	2	173.50	1	170.00	170.00	1	5,695	0.02%
2022/12/21	3	172.33	1	171.50	172.00	2	5,733	0.03%
2022/12/20	2	181.00	0.1	179.00	172.00	1.9	5,756	0.03%
2022/12/19	0	179.00	0	181.00	181.50	0	5,757	0.00%
2022/12/16	0	179.57	0	0.00	181.00	0	5,766	0.00%
2022/12/15	4	188.75	3	186.17	186.00	1	5,749	0.02%
2022/12/14	6	184.67	4.1	186.71	190.50	1.9	5,737	0.03%
2022/12/13	2	188.75	2	188.00	184.50	0	5,696	0.00%
2022/12/12	1.1	185.00	4	185.88	186.00	-2.9	5,677	-0.05%
2022/12/09	9	187.17	3	188.83	186.50	6	5,677	0.11%
2022/12/08	6.1	189.66	4	189.01	187.00	2.1	5,682	0.04%
2022/12/07	3	190.67	3	188.33	187.50	0	5,668	0.00%
2022/12/06	9.1	201.14	7	200.93	195.50	2.1	5,611	0.04%
2022/12/05	16	212.44	15	213.07	207.00	1	5,568	0.02%
2022/12/02	5	208.50	8	208.19	209.00	-3	5,496	-0.05%
2022/12/01	4	206.38	14	206.46	206.50	-10	5,505	-0.18%
2022/11/30	5	201.20	5	202.40	198.00	0	5,487	0.00%
2022/11/29	6	199.33	4	198.00	199.00	2	5,520	0.04%
2022/11/28	8	205.44	5	205.80	202.00	3	5,519	0.05%
2022/11/25	22	209.32	6	208.17	207.50	16	5,661	0.28%
2022/11/24	24.1	210.72	44	210.08	213.50	-19.9	5,546	-0.36%
2022/11/23	16.1	199.04	18	199.83	199.00	-1.9	5,324	-0.04%
2022/11/22	35.1	202.98	27	201.15	197.00	8.1	5,282	0.15%
2022/11/21	22.1	208.19	22.1	208.12	207.00	0.1	5,187	0.00%
2022/11/18	17	195.53	38	196.18	203.00	-21	5,054	-0.42%
2022/11/17	18	190.81	7.1	191.25	191.00	10.9	4,838	0.23%
2022/11/16	16.1	187.08	24	188.52	192.50	-8	4,733	-0.17%
2022/11/15	12.1	177.73	11	180.14	180.50	1.1	4,545	0.02%
2022/11/14	22	180.64	18	179.78	179.50	4	4,463	0.09%
2022/11/11	16	180.28	23.1	178.98	175.50	-7.1	4,397	-0.16%
2022/11/10	23	174.26	21	172.24	171.00	2	4,261	0.05%
2022/11/09	73.1	174.89	59	178.30	177.00	14.1	4,222	0.33%
2022/11/08	48	173.20	54	176.51	169.00	-6	4,037	-0.15%
2022/11/07	22	162.27	22.1	162.18	164.50	-0.1	3,854	0.00%
2022/11/04	9	158.56	6	159.58	158.00	3	3,799	0.08%
2022/11/03	8	154.44	15.1	157.07	159.00	-7.1	3,761	-0.19%
2022/11/02	11	152.91	11	153.87	155.50	0	3,700	0.00%
2022/11/01	11	150.82	11	151.55	153.00	0	3,633	0.00%
2022/10/31	39	145.92	42	148.24	151.00	-3	3,568	-0.09%
2022/10/28	13.1	142.02	10	145.80	139.00	3.1	3,427	0.09%
2022/10/27	4	139.00	9	143.33	147.00	-5	3,392	-0.15%
2022/10/26	10	138.85	7	139.50	137.50	3	3,406	0.09%
2022/10/25	24	143.50	10	144.70	140.00	14	3,459	0.41%
2022/10/24	14	153.46	14.1	156.31	150.50	-0.1	3,371	0.00%
2022/10/21	5.1	150.05	5	149.90	146.00	0.1	3,305	0.00%
2022/10/20	7	147.00	3	146.67	153.00	4	3,310	0.12%
2022/10/19	6	151.00	6	154.08	148.50	0	3,323	0.00%
2022/10/18	2	151.50	4	150.38	152.50	-2	3,327	-0.06%
2022/10/17	5	143.80	5	144.90	149.00	0	3,405	0.00%
2022/10/14	3	148.17	6	147.75	147.50	-3	3,471	-0.09%
2022/10/13	6	140.17	4	141.00	137.50	2	3,573	0.06%
2022/10/12	3	143.33	5	142.40	145.50	-2	3,562	-0.06%
2022/10/11	10.2	148.29	5	148.40	146.00	5.2	3,607	0.14%
2022/10/07	2	159.48	2	160.00	157.00	0	3,625	0.00%
2022/10/06	7	161.42	5	162.20	161.00	2	3,655	0.06%
2022/10/05	3	159.66	4.3	160.76	158.50	-1.2	3,665	-0.03%
2022/10/04	5	157.60	8	159.56	158.50	-3	3,686	-0.08%
2022/10/03	12.1	153.55	10	153.55	153.00	2.1	3,673	0.06%
2022/09/30	8	148.56	5.1	149.12	153.00	2.9	3,686	0.08%
2022/09/29	1.1	150.31	1	149.00	147.00	0.1	3,690	0.00%
2022/09/28	4.1	147.10	1	146.00	146.00	3.1	3,721	0.08%
2022/09/27	1.1	150.75	4.2	154.09	155.00	-3.1	3,758	-0.08%
2022/09/26	2	156.46	3	152.67	149.00	-1	3,792	-0.03%
2022/09/22	2	165.00	3	166.33	166.50	-1	3,904	-0.03%
2022/09/21	2	168.24	3	168.17	168.50	-1	3,906	-0.03%
2022/09/20	18	172.25	16	170.00	169.00	2	3,926	0.05%
2022/09/19	17.1	170.58	14	169.25	168.50	3.1	3,966	0.08%
2022/09/16	13	175.46	12	172.79	170.50	1	3,991	0.03%
2022/09/15	16	177.66	18	176.47	175.50	-2	4,028	-0.05%
2022/09/14	13.2	169.17	23	170.15	174.50	-9.9	4,052	-0.24%
2022/09/13	3	178.17	6	177.75	176.50	-3	4,056	-0.07%
2022/09/12	2	175.50	4	175.75	175.00	-2	4,086	-0.05%
2022/09/08	7	172.22	4	172.13	172.50	3	4,101	0.07%
2022/09/07	15	172.17	11	172.50	171.00	4	4,104	0.10%
2022/09/06	14.2	185.40	16.2	183.25	178.50	-2	4,071	-0.05%
2022/09/05	14.1	192.65	13.2	191.77	190.00	0.9	4,054	0.02%
2022/09/02	30	205.85	8	206.94	201.00	22	4,027	0.55%
2022/09/01	46.1	213.16	50.1	212.97	205.50	-4	3,975	-0.10%
2022/08/31	2	195.25	6.1	198.83	204.00	-4.1	3,791	-0.11%
2022/08/30	11	197.23	3	196.83	196.50	8	3,878	0.21%
2022/08/29	7	195.00	16	196.09	196.00	-9	3,916	-0.23%
2022/08/26	25	210.74	5.2	211.55	205.00	19.8	3,956	0.50%
2022/08/25	9.3	209.98	11	211.05	208.00	-1.7	4,060	-0.04%
2022/08/24	14	201.93	13	198.73	198.50	1	4,090	0.02%
2022/08/23	1	199.00	3.2	198.66	200.50	-2.2	4,129	-0.05%
2022/08/22	5.1	203.08	2	204.00	200.00	3.1	4,201	0.07%
2022/08/19	5.4	209.88	16	209.56	206.00	-10.6	4,237	-0.25%
2022/08/18	18	209.22	14	209.18	209.00	4	4,252	0.09%
2022/08/17	3	205.50	2	205.00	206.50	1	4,228	0.02%
2022/08/16	5.1	205.63	4	206.63	205.00	1	4,264	0.02%
2022/08/15	3	206.17	7.2	207.45	210.00	-4.2	4,273	-0.10%
2022/08/12	19	196.06	24.4	197.29	200.00	-5.3	4,316	-0.12%
2022/08/11	13	188.23	13.5	189.22	190.00	-0.5	4,317	-0.01%
2022/08/10	4.1	184.09	0	185.56	183.00	4.1	4,331	0.09%
2022/08/09	13.1	189.87	13	189.81	190.50	0.1	4,396	0.00%
2022/08/08	10	190.15	18	189.81	189.50	-8	4,566	-0.18%
2022/08/05	17	193.94	13	194.62	193.00	4	4,787	0.08%
2022/08/04	12.2	188.04	8	187.19	191.50	4.2	4,911	0.09%
2022/08/03	17	192.18	15	191.33	189.00	2	4,892	0.04%
2022/08/02	2.1	193.23	4	191.88	190.50	-1.9	4,873	-0.04%
2022/08/01	23	205.35	22	205.02	204.00	1	4,837	0.02%
2022/07/29	14	202.79	14	202.25	201.00	0	4,791	0.00%
2022/07/28	18.1	202.79	16	200.09	198.00	2.1	4,824	0.04%
2022/07/27	11.1	200.63	12	200.63	202.00	-1	4,829	-0.02%
2022/07/26	8.1	202.88	9	201.22	199.50	-0.9	4,878	-0.02%
2022/07/25	6.2	209.33	4.3	209.53	210.50	2	4,856	0.04%
2022/07/22	12.1	218.69	11	216.32	213.00	1.1	4,860	0.02%
2022/07/21	8	216.44	7.3	217.32	219.00	0.7	4,805	0.01%
2022/07/20	32	214.15	31	214.45	212.50	1	4,748	0.02%
2022/07/19	11	204.91	9	203.22	203.00	2	4,654	0.04%
2022/07/18	28.1	209.37	24	210.13	207.50	4.1	4,662	0.09%
2022/07/15	11	201.91	11	204.05	206.00	0	4,587	0.00%
2022/07/14	3	195.83	5	199.60	201.50	-2	4,559	-0.04%
2022/07/13	14	197.18	15	196.63	194.50	-1	4,542	-0.02%
2022/07/12	6	189.99	5	191.30	191.00	1	4,551	0.02%
2022/07/11	7	200.14	9	200.06	200.50	-2	4,544	-0.04%
2022/07/08	12	202.38	15	204.03	202.50	-3	4,523	-0.07%
2022/07/07	17.3	193.54	19	196.03	199.00	-1.7	4,484	-0.04%
2022/07/06	27	196.35	24	195.33	190.50	3	4,453	0.07%
2022/07/05	19.1	201.26	10	196.45	198.00	9.1	4,428	0.21%
2022/07/04	4	198.87	4	198.63	198.00	0	4,358	0.00%
2022/07/01	34	207.49	31	203.63	192.50	3	4,302	0.07%
2022/06/30	16	214.15	11	215.64	209.00	5	4,206	0.12%
2022/06/29	5	224.10	6	224.75	227.00	-1	4,161	-0.02%
2022/06/28	3	226.50	0.1	222.00	227.00	2.9	4,153	0.07%
2022/06/27	13	232.62	16	232.25	232.50	-3	4,141	-0.07%
2022/06/24	0	0.00	2	225.75	221.00	-2	4,098	-0.05%
2022/06/23	2	219.75	3	218.67	219.50	-1	4,074	-0.02%
2022/06/22	10.3	225.59	6	219.83	216.50	4.3	4,037	0.11%
2022/06/21	0.1	233.00	0	0.00	233.00	0.1	3,991	0.00%
2022/06/20	3.1	245.66	6	241.07	235.00	-3	4,000	-0.07%
2022/06/17	7	256.50	7	257.29	255.50	0	3,966	0.00%
2022/06/16	2	272.44	2	277.75	257.00	0	3,957	0.00%
2022/06/15	6	274.41	2	273.75	269.50	4	3,963	0.10%
2022/06/14	14	271.74	12.1	270.42	271.50	2	3,996	0.05%
2022/06/13	5.2	281.76	3	279.50	274.00	2.2	4,007	0.06%
2022/06/10	11.2	298.86	9	295.28	296.50	2.2	4,041	0.05%
2022/06/09	20.1	305.47	21	306.02	302.00	-0.9	4,034	-0.02%
2022/06/08	19.1	310.63	18	309.83	307.00	1.1	4,028	0.03%
2022/06/07	22.1	301.93	21	301.74	302.00	1.1	3,963	0.03%
2022/06/06	12	299.46	14	303.93	297.50	-2	3,947	-0.05%
2022/06/02	23.1	310.10	17.1	310.25	303.50	6	3,947	0.15%
2022/06/01	7	309.07	19.5	315.74	321.50	-12.5	3,855	-0.32%
2022/05/31	7	290.07	3.1	290.96	292.50	3.9	3,784	0.10%
2022/05/30	4.1	290.00	4	290.74	291.50	0.1	3,790	0.00%
2022/05/27	4	278.25	8.1	279.55	278.50	-4.1	3,785	-0.11%
2022/05/26	10.1	271.59	8	271.44	270.00	2.1	3,826	0.05%
2022/05/25	4	270.25	5.1	268.04	273.00	-1.1	3,845	-0.03%
2022/05/24	4.2	275.94	4.1	273.42	264.50	0.1	3,919	0.00%
2022/05/23	6	281.17	6.2	281.46	277.50	-0.2	3,885	-0.01%
2022/05/20	16.1	279.87	11.1	279.56	278.50	5	3,894	0.13%
2022/05/19	10.1	273.42	11.1	273.95	276.00	-1.1	3,797	-0.03%
2022/05/18	10.2	274.26	10.1	273.40	270.00	0.1	3,717	0.00%
2022/05/17	11.4	271.77	15	271.20	274.50	-3.6	3,696	-0.10%
2022/05/16	35.2	283.44	40.3	277.84	265.50	-5.1	3,666	-0.14%
2022/05/13	44.1	281.64	39.1	282.60	284.00	5	3,560	0.14%
2022/05/12	31.1	269.02	42	272.84	283.00	-10.9	3,363	-0.32%
2022/05/11	9	255.17	6	251.50	257.50	3	3,242	0.09%
2022/05/10	17	238.25	20	242.13	250.00	-3	3,270	-0.09%
2022/05/09	5	237.30	9	240.94	241.00	-4	3,308	-0.12%
2022/05/06	5.2	246.81	2	245.50	244.00	3.2	3,311	0.10%
2022/05/05	12	267.50	12.3	268.18	261.00	-0.3	3,316	-0.01%
2022/05/04	7	260.07	4.1	260.23	256.00	3	3,295	0.09%
2022/05/03	5	261.10	6.1	260.93	264.50	-1.1	3,295	-0.03%
2022/04/29	6	251.58	6	252.17	251.00	0	3,295	0.00%
2022/04/28	2	244.75	5	243.90	247.00	-3	3,425	-0.09%
2022/04/27	3.2	232.10	5	235.59	242.00	-1.8	3,497	-0.05%
2022/04/26	10	250.05	8.1	248.81	247.50	1.9	3,488	0.05%
2022/04/25	3.3	253.66	3.1	252.86	251.50	0.3	3,576	0.01%
2022/04/22	6.1	269.89	4	268.75	268.00	2.1	3,585	0.06%
2022/04/21	7	277.14	6	278.00	279.00	1	3,597	0.03%
2022/04/20	6	275.42	7	275.50	277.50	-1	3,613	-0.03%
2022/04/19	10	274.25	19	274.89	270.50	-9	3,630	-0.25%
2022/04/18	13	272.31	3	272.83	274.50	10	3,637	0.27%
2022/04/15	2	267.51	4.6	268.66	265.00	-2.6	3,629	-0.07%
2022/04/14	8	285.44	6	283.83	281.50	2	3,629	0.06%
2022/04/13	7	289.64	8.4	288.36	289.00	-1.4	3,683	-0.04%
2022/04/12	4	289.35	4.2	286.91	285.00	-0.2	3,685	0.00%
2022/04/11	9.1	297.31	6.3	302.46	285.50	2.7	3,670	0.07%
2022/04/08	4	309.37	3	310.00	307.50	1	3,647	0.03%
2022/04/07	2.1	314.46	4	311.63	306.00	-1.9	3,643	-0.05%
2022/04/06	3	319.50	3	314.50	319.00	0	3,636	0.00%
2022/04/01	4	311.50	8	313.25	321.00	-4	3,713	-0.11%
2022/03/31	1	317.03	1.5	318.17	315.00	-0.5	3,702	-0.01%
2022/03/30	4.2	326.70	3	330.43	322.50	1.2	3,728	0.03%
2022/03/29	4	323.00	4	323.00	319.50	0	3,778	0.00%
2022/03/28	4	318.01	3	319.50	319.50	1	3,812	0.03%
2022/03/25	3	332.01	4	338.50	330.00	-1	3,875	-0.03%
2022/03/24	1	331.51	5	333.80	335.00	-4	3,889	-0.10%
2022/03/23	7	341.29	3	347.29	335.00	4	3,921	0.10%
2022/03/22	1	338.01	1	340.42	335.50	0	3,911	0.00%
2022/03/21	2	335.22	1.4	333.53	334.00	0.7	3,934	0.02%
2022/03/18	4	324.88	5	325.40	331.50	-1	3,965	-0.02%
2022/03/17	12	332.80	8	332.94	335.00	4	3,950	0.10%
2022/03/16	6	313.25	8.1	314.65	315.00	-2.1	3,908	-0.05%
2022/03/15	6.2	313.68	13.1	311.37	304.00	-6.9	3,868	-0.18%
2022/03/14	4	333.87	6.3	334.88	333.00	-2.2	3,819	-0.06%
2022/03/11	8	338.38	6	337.00	337.00	2	3,851	0.05%
2022/03/10	5	346.10	4.1	346.75	348.00	0.9	3,898	0.02%
2022/03/09	12.1	339.49	9	342.28	335.00	3.1	3,975	0.08%
2022/03/08	5.2	341.98	11.2	342.53	338.00	-6	3,974	-0.15%
2022/03/07	10.1	348.84	6.3	347.76	345.50	3.8	3,956	0.10%
2022/03/04	2	371.26	3	374.00	372.50	-1	3,946	-0.03%
2022/03/03	17.3	378.90	13	376.66	374.50	4.3	4,001	0.11%
2022/03/02	14.3	379.36	9	380.28	377.00	5.3	4,005	0.13%
2022/03/01	11.5	384.99	9.2	384.08	392.00	2.3	4,088	0.06%
2022/02/25	7.1	358.19	6	358.83	362.00	1.1	4,024	0.03%
2022/02/24	9.9	362.47	8.3	352.69	343.50	1.6	4,005	0.04%
2022/02/23	6.1	379.73	4	379.51	377.00	2.1	3,949	0.05%
2022/02/22	9.9	390.23	8.1	384.83	376.00	1.8	3,991	0.05%
2022/02/21	1	390.99	1.1	393.68	397.00	0	3,977	0.00%
2022/02/18	4.2	387.74	2	386.75	392.00	2.2	4,015	0.05%
2022/02/17	2.2	399.41	1.1	397.56	390.00	1.1	4,078	0.03%
2022/02/16	6.2	405.46	7	403.86	401.50	-0.8	4,137	-0.02%
2022/02/15	11	391.91	12	394.71	395.00	-1	4,200	-0.02%
2022/02/14	13	380.19	9	378.17	377.50	4	4,226	0.10%
2022/02/11	5.2	391.63	3	393.00	391.00	2.2	4,311	0.05%
2022/02/10	14	405.10	11	401.66	396.50	3	4,501	0.07%
2022/02/09	19.1	410.98	15.5	412.46	410.00	3.7	4,517	0.08%
2022/02/08	4	402.24	1	402.00	400.50	3	4,537	0.07%
2022/02/07	5	400.69	6.3	392.66	394.00	-1.2	4,614	-0.03%
2022/01/26	14	400.07	12	400.83	395.00	2	4,811	0.04%
2022/01/25	4.6	404.40	6	403.25	396.00	-1.4	4,972	-0.03%
2022/01/24	11	405.16	9	406.39	410.00	2	5,086	0.04%
2022/01/21	19.4	418.61	5	417.59	405.00	14.4	5,152	0.28%
2022/01/20	19.1	441.70	24	442.31	445.00	-4.9	5,258	-0.09%
2022/01/19	11.2	428.98	6	430.25	428.00	5.2	5,345	0.10%
2022/01/18	32.3	444.41	36	440.40	435.50	-3.7	5,508	-0.07%
2022/01/17	16	415.28	15	413.33	414.50	1	5,637	0.02%
2022/01/14	6.6	410.54	6.6	413.18	411.50	0	5,954	0.00%
2022/01/13	6.1	423.52	4	425.51	422.00	2.1	6,140	0.03%
2022/01/12	12.1	428.86	12	427.71	433.00	0.1	6,196	0.00%
2022/01/11	8.3	431.54	6	428.58	430.00	2.3	6,247	0.04%
2022/01/10	4.1	442.98	5	443.00	445.00	-0.9	6,396	-0.01%
2022/01/07	8.2	447.31	8	447.13	436.00	0.2	6,406	0.00%
2022/01/06	7.4	457.92	12.1	456.16	455.00	-4.7	6,392	-0.07%
2022/01/05	3.2	478.86	2	480.76	476.00	1.2	6,362	0.02%
2022/01/04	1.1	486.72	4	481.38	481.50	-2.9	6,387	-0.05%
2022/01/03	1.1	488.99	5	487.40	483.00	-3.9	6,446	-0.06%
2021/12/30	3.1	498.66	2	499.50	499.00	1.1	6,486	0.02%
2021/12/29	3	502.33	2	504.00	501.00	1	6,522	0.02%
2021/12/28	10	515.70	14	511.14	502.00	-4	6,586	-0.06%
2021/12/27	12	497.83	11.1	498.65	500.00	1	6,527	0.02%
2021/12/24	7	499.85	5.1	497.65	496.00	1.9	6,566	0.03%
2021/12/23	10	499.26	8.1	502.00	499.00	1.9	6,585	0.03%
2021/12/22	6.1	498.74	6	491.00	487.00	0.1	6,636	0.00%
2021/12/21	12.2	488.47	11.1	491.94	490.50	1.1	6,667	0.02%
2021/12/20	7.2	479.05	7	474.71	471.00	0.2	6,630	0.00%
2021/12/17	6.3	482.57	4	485.00	480.50	2.3	6,627	0.04%
2021/12/16	8.1	500.82	10	497.50	496.00	-1.9	6,603	-0.03%
2021/12/15	14	493.32	9.1	493.45	493.00	5	6,624	0.07%
2021/12/14	3.3	488.62	2.3	489.56	481.00	1	6,610	0.01%
2021/12/13	6	509.83	6	507.67	503.00	0	6,625	0.00%
2021/12/10	5	510.00	7	511.28	513.00	-2	6,655	-0.03%
2021/12/09	8.3	510.67	6	515.83	510.00	2.3	6,733	0.03%
2021/12/08	18.1	521.42	19.1	519.86	514.00	-1	6,765	-0.01%
2021/12/07	9.1	524.48	8	522.38	513.00	1.1	6,754	0.02%
2021/12/06	12.1	536.88	10.1	537.30	530.00	2.1	6,728	0.03%
2021/12/03	15	533.47	23.2	534.21	546.00	-8.2	6,669	-0.12%
2021/12/02	3	518.01	2	519.00	511.00	1	6,555	0.02%
2021/12/01	7	511.86	6	509.83	520.00	1	6,539	0.02%
2021/11/30	13.3	517.35	15.1	518.70	507.00	-1.8	6,554	-0.03%
2021/11/29	15	496.37	13.3	498.27	511.00	1.7	6,550	0.03%
2021/11/26	10.5	497.28	12	499.46	492.00	-1.5	6,532	-0.02%
2021/11/25	21.3	494.40	21.2	496.23	500.00	0.1	6,510	0.00%
2021/11/24	9.2	516.52	8.1	515.16	512.00	1.2	6,396	0.02%
2021/11/23	18.2	518.54	15.1	518.48	515.00	3.1	6,404	0.05%
2021/11/22	13	515.54	10.2	517.15	512.00	2.9	6,408	0.05%
2021/11/19	4.6	532.92	5	534.80	520.00	-0.4	6,369	-0.01%
2021/11/18	12	539.59	9.5	540.24	537.00	2.5	6,323	0.04%
2021/11/17	15.2	537.71	10	538.50	532.00	5.2	6,279	0.08%
2021/11/16	13.3	550.19	10.1	548.67	539.00	3.2	6,234	0.05%
2021/11/15	15.3	559.23	10.1	561.58	553.00	5.2	6,192	0.08%
2021/11/12	23.1	553.95	29.2	556.49	550.00	-6.1	6,132	-0.10%
2021/11/11	29.1	548.31	30	546.10	538.00	-0.9	6,053	-0.01%
2021/11/10	34.2	543.37	26.2	535.53	535.00	8	5,973	0.13%
2021/11/09	24.2	544.75	37.5	544.85	547.00	-13.4	5,878	-0.23%
2021/11/08	25	514.52	24	514.79	513.00	1	5,742	0.02%
2021/11/05	21.5	519.77	21.2	519.46	510.00	0.3	5,728	0.00%
2021/11/04	23.4	538.89	15.4	540.65	516.00	8	5,737	0.14%
2021/11/03	27	532.83	22.5	529.66	540.00	4.5	5,727	0.08%
2021/11/02	34.9	591.79	27.2	578.95	575.00	7.7	5,537	0.14%
2021/11/01	16.1	565.92	31.7	576.35	591.00	-15.6	5,400	-0.29%
2021/10/29	33.9	542.22	27.1	540.96	538.00	6.8	5,328	0.13%
2021/10/28	60.7	544.74	52.5	544.59	544.00	8.3	5,205	0.16%
2021/10/27	19	521.63	28.6	517.87	532.00	-9.6	4,986	-0.19%
2021/10/26	55.8	504.02	56.3	497.65	484.50	-0.5	4,843	-0.01%
2021/10/25	60.5	502.73	50.3	502.87	504.00	10.3	4,700	0.22%
2021/10/22	76.9	465.00	75.4	467.87	485.00	1.5	4,543	0.03%
2021/10/21	21.3	437.09	33.1	439.52	445.50	-11.9	4,271	-0.28%
2021/10/20	15	395.71	13	398.27	405.00	2	4,118	0.05%
2021/10/19	17.2	385.64	13	388.62	391.50	4.2	4,153	0.10%
2021/10/18	20.6	384.61	20	384.23	377.50	0.6	4,151	0.01%
2021/10/06	5	758.80	5.3	763.85	750.00	-0.2	4,104	-0.01%
2021/10/05	8	734.94	6	737.06	736.00	2	4,111	0.05%
2021/10/04	5.1	761.96	9.1	745.33	707.00	-4	4,085	-0.10%
2021/10/01	5	742.40	4	737.75	745.00	1	4,049	0.03%
2021/09/30	15	756.39	14	754.35	766.00	1	4,011	0.02%
2021/09/29	8	775.93	9	758.20	733.00	-1	3,958	-0.03%
2021/09/28	7	794.99	7	797.54	804.00	0	3,923	0.00%
2021/09/27	4	779.25	7.2	787.91	791.00	-3.2	3,890	-0.08%
2021/09/24	8	767.75	9	763.44	754.00	-1	3,817	-0.03%
2021/09/23	4.1	758.98	4	767.69	761.00	0.1	3,792	0.00%
2021/09/22	11.3	744.00	12	742.16	737.00	-0.8	3,759	-0.02%
2021/09/17	10	727.85	14.1	743.94	758.00	-4	3,732	-0.11%
2021/09/16	13	713.08	16.4	705.24	718.00	-3.4	3,622	-0.09%
2021/09/15	8.3	684.59	5	687.97	692.00	3.3	3,558	0.09%
2021/09/14	7	690.15	7	683.29	679.00	0	3,558	0.00%
2021/09/13	4	678.25	5	677.00	672.00	-1	3,550	-0.03%
2021/09/10	10	695.10	8	692.37	686.00	2	3,551	0.06%
2021/09/09	6	670.99	6.2	673.58	680.00	-0.2	3,528	-0.01%
2021/09/08	8.2	673.00	11	673.01	671.00	-2.8	3,512	-0.08%
2021/09/07	6	676.67	5	667.20	663.00	1	3,469	0.03%
2021/09/06	7	670.21	7	685.71	687.00	0	3,473	0.00%
2021/09/03	3	648.33	8.1	645.49	676.00	-5.1	3,424	-0.15%
2021/09/02	7	629.71	5	633.21	615.00	2	3,410	0.06%
2021/09/01	4	626.25	7.1	632.57	632.00	-3.1	3,427	-0.09%
2021/08/31	5	611.20	5	613.00	612.00	0	3,422	0.00%
2021/08/30	1	606.00	2	609.00	604.00	-1	3,431	-0.03%
2021/08/27	4	614.50	3.1	611.72	610.00	0.9	3,449	0.03%
2021/08/26	17	631.71	15.1	631.82	620.00	2	3,461	0.06%
2021/08/25	16	609.81	14.2	609.26	624.00	1.8	3,425	0.05%
2021/08/24	7	616.91	6	615.66	606.00	1	3,396	0.03%
2021/08/23	7	613.86	6.2	617.95	617.00	0.9	3,386	0.03%
2021/08/20	2	594.50	2.3	591.34	586.00	-0.3	3,370	-0.01%
2021/08/19	6	606.84	6.1	597.47	581.00	0	3,359	0.00%
2021/08/18	14	590.57	13.2	601.20	632.00	0.8	3,387	0.02%
2021/08/17	3.4	612.38	3.1	606.84	585.00	0.3	3,426	0.01%
2021/08/16	2.1	621.55	2	607.00	608.00	0.1	3,472	0.00%
2021/08/13	7	657.09	3	639.33	634.00	4	3,523	0.11%
2021/08/12	6	670.83	5	677.00	664.00	1	3,550	0.03%
2021/08/11	5	678.13	4	678.51	653.00	1	3,633	0.03%
2021/08/10	4.1	710.59	3.1	720.28	700.00	1	3,653	0.03%
2021/08/09	10	748.50	10	738.10	719.00	0	3,692	0.00%
2021/08/06	9	747.78	11	748.00	740.00	-2	3,707	-0.05%
2021/08/05	13.1	740.18	12	740.66	756.00	1.1	3,775	0.03%
2021/08/04	22.8	771.41	20.2	755.36	743.00	2.7	3,898	0.07%
2021/08/03	6	783.30	7	788.14	794.00	-1	3,848	-0.03%
2021/08/02	24	771.58	24	773.54	778.00	0	3,836	0.00%
2021/07/30	18.1	734.01	18	741.38	730.00	0	3,795	0.00%
2021/07/29	1	707.74	5	684.70	715.00	-4	3,754	-0.11%
2021/07/28	8.1	661.10	3	655.79	650.00	5.1	3,760	0.13%
2021/07/27	3	740.33	4	723.03	709.00	-1	3,771	-0.03%
2021/07/26	5	725.79	5	723.61	715.00	0	3,744	0.00%
2021/07/23	5	721.20	4	722.25	713.00	1	3,842	0.03%
2021/07/22	6	728.17	7	732.43	723.00	-1	3,839	-0.03%
2021/07/21	5	724.40	6.1	728.77	716.00	-1.1	3,835	-0.03%
2021/07/20	10.2	737.37	5	718.60	708.00	5.2	3,804	0.14%
2021/07/19	9	772.78	10	774.20	773.00	-1	3,759	-0.03%
2021/07/16	25.1	772.97	25.1	779.01	754.00	0	3,760	0.00%
2021/07/15	16.1	754.80	23.1	763.91	768.00	-7	3,722	-0.19%
2021/07/14	5.1	723.56	6	718.00	740.00	-1	3,656	-0.03%
2021/07/13	7	722.17	17.2	728.62	739.00	-10.1	3,640	-0.28%
2021/07/12	2.1	622.76	13	649.90	672.00	-10.9	3,544	-0.31%
2021/07/09	6.1	613.18	3	616.67	611.00	3.1	3,524	0.09%
2021/07/08	5	630.60	1	633.00	630.00	4	3,561	0.11%
2021/07/07	6	635.66	0	0.00	631.00	6	3,607	0.17%
2021/07/06	1	647.99	0	650.00	640.00	1	3,691	0.03%
2021/07/05	4	657.25	3.2	662.58	660.00	0.8	3,765	0.02%
2021/07/02	2	619.00	5	619.62	632.00	-3	3,784	-0.08%
2021/07/01	2	622.00	2	622.00	616.00	0	3,814	0.00%
2021/06/30	2	629.00	2	631.00	634.00	0	3,902	0.00%
2021/06/29	3	642.00	7.1	640.70	624.00	-4.1	3,955	-0.10%
2021/06/28	1.2	620.62	1	623.96	639.00	0.2	4,023	0.01%
2021/06/25	6	632.16	2	624.00	620.00	4	4,110	0.10%
2021/06/24	9.1	639.54	9	630.44	632.00	0.1	4,301	0.00%
2021/06/23	9	637.11	13	642.46	639.00	-4	4,489	-0.09%
2021/06/22	3.1	663.33	9.1	626.06	621.00	-6	4,534	-0.13%
2021/06/21	2	664.00	0	0.00	651.00	2	4,574	0.04%
2021/06/18	8	686.87	11	682.45	671.00	-3	4,639	-0.06%
2021/06/17	4	665.75	5	672.80	675.00	-1	4,711	-0.02%
2021/06/16	8	679.50	4	670.79	668.00	4	4,814	0.08%
2021/06/15	8	679.38	11	684.27	694.00	-3	4,953	-0.06%
2021/06/11	16	669.50	15	670.74	658.00	1	5,107	0.02%
2021/06/10	12	667.50	10	668.70	663.00	2	5,129	0.04%
2021/06/09	11	662.71	7	669.86	650.00	4	5,196	0.08%
2021/06/08	13	685.39	6	676.17	670.00	7	5,289	0.13%
2021/06/07	5	686.01	7	688.29	695.00	-2	5,344	-0.04%
2021/06/04	10	700.00	9	696.56	691.00	1	5,394	0.02%
2021/06/03	6	702.67	8	705.00	720.00	-2	5,445	-0.04%
2021/06/02	7	713.86	7	708.29	693.00	0	5,515	0.00%
2021/06/01	7	720.28	6	721.00	713.00	1	5,559	0.02%
2021/05/31	18	722.83	14	724.23	716.00	4	5,591	0.07%
2021/05/28	3	706.00	3	707.67	695.00	0	5,615	0.00%
2021/05/27	13	689.31	11	692.00	698.00	2	5,669	0.04%
2021/05/26	15.1	697.69	9.1	699.78	696.00	6	5,707	0.10%
2021/05/25	13.1	668.62	13	678.15	690.00	0.1	5,688	0.00%
2021/05/24	12	615.08	14.2	614.92	634.00	-2.2	5,642	-0.04%
2021/05/21	14	603.64	15	601.73	603.00	-1	5,628	-0.02%
2021/05/20	8	581.24	10	574.90	588.00	-2	5,626	-0.04%
2021/05/19	18	569.11	17	569.65	575.00	1	5,660	0.02%
2021/05/18	13	554.77	16.1	547.37	569.00	-3.1	5,717	-0.05%
2021/05/17	10.1	533.29	10.1	535.99	518.00	0	5,778	0.00%
2021/05/14	24	601.48	29	595.03	573.00	-5	5,769	-0.09%
2021/05/13	15	615.26	15	610.00	592.00	0	5,787	0.00%
2021/05/12	94	608.39	88.1	596.76	626.00	6	5,816	0.10%
2021/05/11	4	624.63	10	628.76	600.00	-6	5,804	-0.10%
2021/05/10	14	665.50	9	652.00	664.00	5	5,907	0.08%
2021/05/07	14	629.64	12.1	632.69	656.00	1.9	6,009	0.03%
2021/05/06	0	0.00	2	602.01	609.00	-2	6,149	-0.03%
2021/05/05	15	638.53	15	636.80	614.00	0	6,228	0.00%
2021/05/04	13	654.15	19	655.58	639.00	-6	6,308	-0.09%
2021/05/03	8.3	730.11	10.1	726.20	699.00	-1.8	6,363	-0.03%
2021/04/29	17	783.00	18.7	790.50	776.00	-1.7	6,483	-0.03%
2021/04/28	10.4	751.17	10	753.00	752.00	0.4	6,534	0.01%
2021/04/27	8	739.38	7	743.01	743.00	1	6,618	0.02%
2021/04/26	5.1	752.94	8	748.75	735.00	-2.9	6,656	-0.04%
2021/04/23	10	739.40	11	735.82	747.00	-1	6,723	-0.01%
2021/04/22	23	750.70	21.3	749.76	726.00	1.7	6,844	0.02%
2021/04/21	8	716.88	8	715.50	725.00	0	6,931	0.00%
2021/04/20	11	724.36	9	725.22	715.00	2	6,989	0.03%
2021/04/19	16.1	715.75	17	720.92	721.00	-1	7,033	-0.01%
2021/04/16	4.6	755.87	3	754.33	731.00	1.6	7,048	0.02%
2021/04/15	3	758.64	4	756.53	750.00	-1	7,108	-0.01%
2021/04/14	4	748.44	3	752.00	756.00	1	7,234	0.01%
2021/04/13	8.1	766.07	12	756.58	736.00	-3.9	7,384	-0.05%
2021/04/12	8	762.14	10	749.68	750.00	-2	7,378	-0.03%
2021/04/09	11.3	830.98	8.1	822.14	792.00	3.2	7,328	0.04%
2021/04/08	10	877.38	10	877.20	880.00	0	7,242	0.00%
2021/04/07	7	876.57	6	881.54	872.00	1	7,215	0.01%
2021/04/06	24.1	905.91	13	900.69	886.00	11.1	7,193	0.15%
2021/04/01	18	882.06	17.2	881.80	879.00	0.8	7,169	0.01%
2021/03/31	20.3	881.53	12	876.00	870.00	8.3	7,138	0.12%
2021/03/30	16.1	909.04	16	908.81	905.00	0.1	7,063	0.00%
2021/03/29	24	876.71	27	879.55	889.00	-3	6,964	-0.04%
2021/03/26	22.2	843.76	21.6	845.67	872.00	0.7	6,769	0.01%
2021/03/25	13	787.62	11	790.91	793.00	2	6,581	0.03%
2021/03/24	10	771.30	12	771.75	777.00	-2	6,527	-0.03%
2021/03/23	12.2	775.37	13	778.46	774.00	-0.8	6,484	-0.01%
2021/03/22	16.1	779.44	16	781.75	766.00	0.1	6,448	0.00%
2021/03/19	22.1	783.93	19.1	787.39	780.00	3	6,378	0.05%
2021/03/18	34.1	849.22	27	843.74	818.00	7.1	6,278	0.11%
2021/03/17	10.1	817.12	16.1	811.57	847.00	-6	6,144	-0.10%
2021/03/16	12	785.25	12	779.01	770.00	0	5,955	0.00%
2021/03/15	13	792.00	15	791.27	778.00	-2	5,936	-0.03%
2021/03/12	16	772.18	18	775.49	781.00	-2	5,865	-0.03%
2021/03/11	3	683.67	4.7	719.01	743.00	-1.7	5,754	-0.03%
2021/03/10	9	686.78	15	682.33	676.00	-6	5,705	-0.11%
2021/03/09	11	662.82	9	663.78	673.00	2	5,667	0.04%
2021/03/08	12.1	667.32	13	669.54	654.00	-1	5,646	-0.02%
2021/03/05	3	637.32	3.1	641.58	653.00	-0.1	5,621	0.00%
2021/03/04	7	646.13	5	638.80	636.00	2	5,672	0.04%
2021/03/03	8	641.61	9	643.11	648.00	-1	5,672	-0.02%
2021/03/02	17	681.83	18	686.82	646.00	-1	5,630	-0.02%
2021/02/26	10.2	674.91	20	662.90	662.00	-9.8	5,618	-0.17%
2021/02/25	7.2	726.53	4	724.00	704.00	3.2	5,615	0.06%
2021/02/24	10.3	730.07	11	728.36	707.00	-0.7	5,727	-0.01%
2021/02/23	22.1	749.80	15	745.60	742.00	7.1	5,844	0.12%
2021/02/22	10.1	769.85	5.1	771.76	760.00	5	5,942	0.08%
2021/02/19	16	757.50	5	747.00	750.00	11	5,908	0.19%
2021/02/18	17	766.53	16	774.44	770.00	1	5,889	0.02%
2021/02/17	35	736.86	35.3	740.49	747.00	-0.3	5,819	-0.01%
2021/02/05	5	698.00	6	702.00	686.00	-1	5,745	-0.02%
2021/02/04	9	690.56	11	687.18	694.00	-2	5,759	-0.03%
2021/02/03	5	705.35	11	691.36	694.00	-6	5,733	-0.10%
2021/02/02	7	697.57	11.1	685.59	698.00	-4.1	5,688	-0.07%
2021/02/01	18	653.78	21	656.57	658.00	-3	5,639	-0.05%
2021/01/29	16.1	694.20	18	684.17	669.00	-1.9	5,574	-0.03%
2021/01/28	33	726.20	22.2	720.14	681.00	10.8	5,451	0.20%
2021/01/27	21.1	696.44	17	697.41	724.00	4.1	5,249	0.08%
2021/01/26	13	701.62	22.5	687.07	659.00	-9.5	5,115	-0.19%
2021/01/25	20.2	738.18	27	726.63	703.00	-6.8	4,995	-0.14%
2021/01/22	25.2	728.67	17.4	730.25	750.00	7.8	4,872	0.16%
2021/01/21	23.5	653.37	16	646.19	682.00	7.5	4,712	0.16%
2021/01/20	7	605.86	8	601.13	620.00	-1	4,559	-0.02%
2021/01/19	12	636.50	16	628.38	625.00	-4	4,498	-0.09%
2021/01/18	12	619.92	29.2	618.59	629.00	-17.2	4,433	-0.39%
2021/01/15	13.2	635.31	15	624.20	612.00	-1.8	4,334	-0.04%
2021/01/14	15	619.13	15.1	624.34	638.00	-0.1	4,174	0.00%
2021/01/13	7	552.86	7	558.56	583.00	0	4,006	0.00%
2021/01/12	9.1	539.56	10	538.00	530.00	-0.9	3,913	-0.02%
2021/01/11	4	526.23	3	524.33	530.00	1	3,853	0.03%
2021/01/08	15	510.90	15	508.13	497.50	0	3,790	0.00%
2021/01/07	42	482.46	46	484.59	495.00	-4	3,705	-0.11%
2021/01/06	9	468.11	10	472.35	479.50	-1	3,575	-0.03%
2021/01/05	6	435.17	14	437.50	437.00	-8	3,391	-0.24%
2021/01/04	4	436.63	7	437.64	432.00	-3	3,375	-0.09%
2020/12/31	3	430.50	5	426.70	425.50	-2	3,388	-0.06%
2020/12/30	6	425.42	7	427.36	432.00	-1	3,403	-0.03%
2020/12/29	12	422.13	3.1	425.26	424.00	8.9	3,400	0.26%
2020/12/28	10	425.10	8.1	429.53	427.50	1.9	3,397	0.06%
2020/12/25	3	402.17	7	404.29	405.00	-4	3,351	-0.12%
2020/12/24	3	393.00	0.1	402.17	393.00	2.9	3,351	0.09%
2020/12/23	7	392.36	11	391.27	399.50	-4	3,389	-0.12%
2020/12/22	1	389.00	2	379.75	379.50	-1	3,453	-0.03%
2020/12/21	4	387.51	2	391.00	390.50	2	3,498	0.06%
2020/12/18	4	406.11	3	399.67	390.50	1	3,574	0.03%
2020/12/17	3	405.33	2	397.50	397.50	1	3,627	0.03%
2020/12/16	3	408.67	3	412.33	407.50	0	3,731	0.00%
2020/12/15	2	387.61	2	393.00	389.50	0	3,794	0.00%
2020/12/14	0	397.50	1	404.00	397.50	-1	3,829	-0.03%
2020/12/11	2	415.00	0	0.00	409.00	2	3,941	0.05%
2020/12/10	2.1	420.29	1.1	419.64	420.00	1	3,969	0.03%
2020/12/09	3	431.00	4	436.13	425.00	-1	4,058	-0.02%
2020/12/08	5.1	423.53	6	419.75	430.00	-0.9	4,043	-0.02%
2020/12/07	1	418.00	0	0.00	413.50	1	4,044	0.02%
2020/12/04	5	413.20	3.1	408.52	408.00	2	4,049	0.05%
2020/12/03	2.1	417.45	1	417.00	416.00	1.1	4,058	0.03%
2020/12/02	5.1	427.27	11	427.00	429.00	-5.9	4,060	-0.15%
2020/12/01	18	448.08	20	451.28	426.00	-2	4,052	-0.05%
2020/11/30	18	449.06	16	451.00	456.00	2	4,005	0.05%
2020/11/27	16	424.69	15	429.40	436.00	1	3,909	0.03%
2020/11/26	5	420.40	3	418.83	423.50	2	3,889	0.05%
2020/11/25	13	414.85	12	420.38	412.00	1	3,879	0.03%
2020/11/24	11.5	428.74	15	429.20	423.00	-3.5	3,898	-0.09%
2020/11/23	35	443.86	32.3	442.94	430.50	2.7	3,863	0.07%
2020/11/20	44	415.18	36	415.44	430.00	8	3,732	0.21%
2020/11/19	29	392.12	25	391.12	392.50	4	3,611	0.11%
2020/11/18	6	364.17	4	366.38	370.50	2	3,550	0.06%
2020/11/17	9	366.28	7	368.36	358.00	2	3,563	0.06%
2020/11/16	10	366.05	9	365.56	371.50	1	3,583	0.03%
2020/11/13	10	347.65	8	346.81	356.50	2	3,617	0.06%
2020/11/12	11	355.55	13	356.58	345.00	-2	3,616	-0.06%
2020/11/11	3	341.16	6	342.25	340.50	-3	3,598	-0.08%
2020/11/10	36	346.04	24	340.29	331.50	12	3,596	0.33%
2020/11/09	14	346.60	18	348.08	358.50	-4	3,548	-0.11%
2020/11/06	11	329.09	14.3	334.07	326.00	-3.3	3,483	-0.09%
2020/11/05	1	312.50	4	320.25	315.00	-3	3,456	-0.09%
2020/11/04	1.1	306.90	1	303.50	310.00	0.1	3,451	0.00%
2020/11/02	0	297.00	0	0.00	298.50	0	3,539	0.00%
2020/10/30	6	308.42	5	305.10	301.00	1	3,570	0.03%
2020/10/29	3	299.17	3	305.83	310.50	0	3,620	0.00%
2020/10/28	3	309.33	3	304.00	304.00	0	3,671	0.00%
2020/10/27	7	301.43	8	306.56	314.50	-1	3,754	-0.03%
2020/10/26	9.1	312.46	7	309.21	303.00	2.1	3,855	0.05%
2020/10/23	3	314.17	2	315.50	317.00	1	3,915	0.03%
2020/10/22	7	313.57	5	313.00	312.00	2	3,971	0.05%
2020/10/21	10	317.60	10	316.95	315.50	0	4,024	0.00%
2020/10/20	9	313.17	9	314.56	315.50	0	4,069	0.00%
2020/10/19	17	312.35	17	313.09	317.50	0	4,122	0.00%
2020/10/16	14	319.36	14	319.25	310.00	0	4,180	0.00%
2020/10/15	5	322.60	4	323.13	323.00	1	4,264	0.02%
2020/10/14	15	332.13	15	332.43	324.00	0	4,365	0.00%
2020/10/13	17.1	329.15	16	330.03	330.00	1.1	4,424	0.02%
2020/10/12	12	338.58	7	338.57	331.00	5	4,528	0.11%
2020/10/08	9	347.00	6	345.75	337.50	3	4,608	0.07%
2020/10/07	7	337.64	7	337.93	341.00	0	4,665	0.00%
2020/10/06	4	339.25	4	338.63	332.00	0	4,726	0.00%
2020/10/05	4	331.50	5	330.40	335.00	-1	4,736	-0.02%
2020/09/30	6	323.00	4	318.88	329.00	2	4,711	0.04%
2020/09/29	9	327.89	7	326.21	321.50	2	4,685	0.04%
2020/09/28	21	332.26	21	331.74	327.00	0	4,649	0.00%
2020/09/25	13	335.81	13	333.23	333.50	0	4,594	0.00%
2020/09/24	12	350.17	12	347.83	342.00	0	4,515	0.00%
2020/09/23	16	369.28	26	365.19	360.00	-10	4,459	-0.22%
2020/09/22	3	374.50	3	364.17	357.00	0	4,378	0.00%
2020/09/21	12	384.63	12	387.46	385.00	0	4,312	0.00%
2020/09/18	1	375.00	13	361.81	375.00	-12	4,200	-0.29%
2020/09/17	16	357.47	11	355.77	354.50	5	4,108	0.12%
2020/09/16	25	360.22	23	356.20	354.00	2	4,166	0.05%
2020/09/15	7	348.93	8	347.06	342.50	-1	4,139	-0.02%
2020/09/14	20	345.40	15	350.17	352.00	5	4,083	0.12%
2020/09/11	3	318.83	5.1	320.99	326.00	-2.1	3,975	-0.05%
2020/09/10	13	320.23	9	316.44	315.00	4	3,934	0.10%
2020/09/09	7	314.43	7	319.00	325.00	0	3,892	0.00%
2020/09/08	5	320.50	5	322.70	317.00	0	3,867	0.00%
2020/09/07	7	318.50	5	317.50	312.00	2	3,822	0.05%
2020/09/04	3	309.33	5	322.50	323.50	-2	3,791	-0.05%
2020/09/03	2	319.50	1	317.00	316.00	1	3,744	0.03%
2020/09/02	1	318.00	0	0.00	314.00	1	3,715	0.03%
2020/09/01	5	318.00	8	322.31	320.00	-3	3,701	-0.08%
2020/08/31	10	316.85	9	319.17	316.00	1	3,770	0.03%
2020/08/28	9	318.22	8	306.50	324.50	1	3,975	0.03%
2020/08/27	9	314.11	5	313.40	308.00	4	4,101	0.10%
2020/08/26	7	322.50	12	322.33	321.50	-5	4,095	-0.12%
2020/08/25	6	327.50	6	328.42	329.50	0	4,121	0.00%
2020/08/24	9	340.78	6	341.33	336.00	3	4,121	0.07%
2020/08/21	12	312.25	13	321.04	326.00	-1	4,064	-0.02%
2020/08/20	5	312.70	4	303.25	296.50	1	4,046	0.02%
2020/08/19	13	331.50	14	323.82	327.50	-1	3,998	-0.03%
2020/08/18	4	337.88	15	341.23	332.00	-11	3,930	-0.28%
2020/08/17	11	387.82	6	377.42	368.50	5	3,923	0.13%
2020/08/14	6	383.58	40	377.53	396.00	-34	3,926	-0.87%
2020/08/13	5	392.20	5	390.40	390.00	0	3,901	0.00%
2020/08/12	7	393.86	17	391.21	385.50	-10	3,925	-0.25%
2020/08/11	4	410.13	2	392.00	392.00	2	3,918	0.05%
2020/08/10	8	452.00	7	440.00	436.50	1	3,890	0.03%
2020/08/07	10	467.65	1	450.00	442.50	9	3,908	0.23%
2020/08/06	26	464.25	20	468.65	452.50	6	3,889	0.15%
2020/08/05	8	444.56	3	444.00	451.00	5	3,848	0.13%
2020/08/04	13	444.23	6	445.75	436.50	7	3,860	0.18%
2020/08/03	19	454.49	4	455.63	434.00	15	3,870	0.39%
2020/07/31	23	449.50	12	447.29	444.50	11	3,846	0.29%
2020/07/30	20.1	430.62	23	434.09	436.50	-2.9	3,767	-0.08%
2020/07/29	8	386.50	10	396.55	410.50	-2	3,650	-0.05%
2020/07/28	14.2	402.21	13	394.73	373.50	1.2	3,960	0.03%
2020/07/27	18	401.56	20	404.23	409.00	-2	4,160	-0.05%
2020/07/24	9	402.89	31	397.94	405.00	-22	4,314	-0.51%
2020/07/23	21	429.62	9	426.72	421.50	12	4,535	0.26%
2020/07/22	32	419.44	27	419.46	426.50	5	4,728	0.11%
2020/07/21	17.1	400.74	13	406.73	409.00	4.1	4,850	0.08%
2020/07/20	23	370.41	24	371.71	383.00	-1	4,981	-0.02%
2020/07/17	16	392.25	6	384.75	372.50	10	5,000	0.20%
2020/07/16	8	396.28	16	392.13	413.50	-8	4,993	-0.16%
2020/07/15	22	429.32	56	408.17	394.50	-34	4,923	-0.69%
2020/07/14	14	476.57	46	462.16	436.50	-32	4,931	-0.65%
2020/07/13	6	453.50	13	447.85	485.00	-7	4,890	-0.14%
2020/07/10	5	450.20	2	449.00	441.00	3	4,899	0.06%
2020/07/08	0	0.00	1	490.00	490.00	-1	5,021	-0.02%
2020/07/03	2	500.25	1	492.50	507.00	1	5,240	0.02%
2020/06/29	2	473.50	3	497.17	449.00	-1	5,387	-0.02%
2020/06/24	0	0.00	3	492.33	498.50	-3	5,415	-0.06%
2020/06/23	15	443.47	9	447.28	453.50	6	5,529	0.11%
2020/06/22	16	396.13	10	401.30	412.50	6	5,502	0.11%
2020/06/17	0	0.00	0.1	335.00	328.00	-0.1	5,531	0.00%
2020/06/16	1	308.00	0	0.00	308.00	1	5,611	0.02%
2020/06/15	0	0.00	2	310.00	303.00	-2	5,644	-0.04%
2020/06/12	0	0.00	1	283.50	298.00	-1	5,710	-0.02%
2020/06/11	1	275.50	0	0.00	280.00	1	5,791	0.02%
2020/06/10	0	0.00	2	285.00	291.00	-2	5,875	-0.03%
2020/06/09	1	283.00	0	0.00	284.00	1	5,953	0.02%
2020/06/05	7	275.57	20	274.75	271.50	-13	6,129	-0.21%
2020/06/04	15	286.30	9	289.22	286.50	6	6,105	0.10%
2020/06/03	20	262.90	17.1	267.40	273.50	2.9	5,949	0.05%
2020/06/02	3	243.67	3.6	249.00	249.00	-0.6	5,800	-0.01%
2020/06/01	1	224.00	19	215.11	226.50	-18	5,834	-0.31%
2020/05/29	14	209.07	1	208.00	206.00	13	5,830	0.22%
2020/05/28	13	206.62	6	209.83	215.00	7	5,847	0.12%
2020/05/27	2	206.50	2	207.50	205.50	0	5,907	0.00%
2020/05/26	4	207.88	0.2	207.50	207.00	3.9	5,975	0.06%
2020/05/25	1.8	209.66	19	208.13	214.00	-17.2	6,207	-0.28%
2020/05/22	5	210.97	7	209.79	207.00	-2	6,265	-0.03%
2020/05/21	8	212.88	7	210.36	215.00	1	6,264	0.02%
2020/05/20	0	0.00	5	219.60	216.50	-5	6,313	-0.08%
2020/05/19	17	221.68	11	220.73	216.00	6	6,431	0.09%
2020/05/18	2	217.50	1	244.50	223.00	1	6,386	0.02%
2020/05/15	1	233.50	1	235.50	238.00	0	6,413	0.00%
2020/05/14	0	0.00	12	226.29	226.00	-12	6,430	-0.19%
2020/05/13	2	212.00	2	214.50	219.50	0	6,444	0.00%
2020/05/12	2	210.50	4	209.50	212.00	-2	6,472	-0.03%
2020/05/11	5	196.60	3	191.17	207.50	2	6,477	0.03%
2020/05/08	4	215.13	2	238.25	197.00	2	6,490	0.03%
2020/05/07	2	204.25	4	211.50	218.50	-2	6,493	-0.03%
2020/05/06	2	196.75	6	198.92	199.00	-4	6,513	-0.06%
2020/05/05	1	195.00	8	191.38	194.00	-7	6,543	-0.11%
2020/05/04	39	201.63	30	204.92	195.00	9	6,577	0.14%
2020/04/30	14	186.39	13	190.38	195.00	1	6,222	0.02%
2020/04/29	14	173.18	13	173.77	177.50	1	6,001	0.02%
2020/04/28	23	165.72	19	165.53	167.50	4	5,858	0.07%
2020/04/27	32	148.78	8	155.00	159.50	24	5,622	0.43%
2020/04/24	36	143.44	7	141.00	145.00	29	5,461	0.53%
2020/04/23	54	131.99	18	131.75	134.00	36	5,351	0.67%
2020/04/22	15	125.17	15	124.40	129.50	0	5,160	0.00%
2020/04/21	6	119.92	102	121.51	118.00	-96	5,121	-1.87%	大賣/
2020/04/20	5	122.50	9	122.56	124.00	-4	5,082	-0.08%
2020/04/17	8	124.56	11	123.32	126.00	-3	5,033	-0.06%
2020/04/16	5	119.90	10	121.25	121.50	-5	4,954	-0.10%
2020/04/15	7	119.43	4	119.75	116.00	3	4,911	0.06%
2020/04/14	45	111.03	4	111.38	114.00	41	4,824	0.85%
2020/04/13	42	104.92	6	102.45	104.00	36	4,782	0.75%
2020/04/10	2	100.00	44	100.00	97.70	-42	4,690	-0.90%
2020/04/09	12	100.71	11	98.45	97.50	1	4,661	0.02%
2020/04/08	63	97.61	7	98.49	101.50	56	4,632	1.21%
2020/04/07	22	94.92	8	93.13	92.60	14	4,535	0.31%
2020/04/06	6	88.52	12	89.43	93.00	-6	4,479	-0.13%
2020/04/01	6	87.18	0	0.00	87.80	6	4,448	0.13%
2020/03/31	0	0.00	8	88.53	87.50	-8	4,429	-0.18%
2020/03/30	12	84.30	1	85.90	86.20	11	4,410	0.25%
2020/03/27	29	94.13	27	92.49	87.50	2	4,383	0.05%
2020/03/26	4	92.50	6	90.35	95.50	-2	4,267	-0.05%
2020/03/25	23	90.48	10	90.14	87.00	13	4,228	0.31%
2020/03/24	0	0.00	2	85.10	85.80	-2	4,153	-0.05%
2020/03/20	12	81.43	1	81.60	81.60	11	4,129	0.27%
2020/03/19	3	76.57	0	0.00	74.20	3	4,055	0.07%
2020/03/18	2	87.00	2	85.20	82.40	0	4,028	0.00%
2020/03/17	2	88.70	10	91.70	83.10	-8	3,969	-0.20%
2020/03/16	7	100.90	20	99.29	90.10	-13	3,909	-0.33%
2020/03/13	6	97.40	9	98.63	98.20	-3	3,824	-0.08%
2020/03/12	5	110.80	63	109.73	107.00	-58	3,756	-1.54%
2020/03/11	51	128.32	43	119.29	118.00	8	3,677	0.22%
2020/03/10	10	132.70	0	0.00	131.00	10	3,706	0.27%
2020/03/09	6	130.92	55	127.36	124.50	-49	3,694	-1.33%
2020/03/06	15	135.57	14	136.18	136.00	1	3,655	0.03%
2020/03/05	16	133.66	16	132.03	135.00	0	3,624	0.00%
2020/03/04	3	130.17	0	0.00	126.50	3	3,567	0.08%
2020/03/03	4	132.13	7	132.21	133.00	-3	3,506	-0.09%
2020/03/02	37	128.82	7	124.79	128.00	30	3,423	0.88%
2020/02/27	9	133.50	51	130.17	126.50	-42	3,322	-1.26%
2020/02/26	47	138.26	21	139.12	137.50	26	3,207	0.81%
2020/02/25	4	131.50	9	128.61	138.00	-5	2,929	-0.17%
2020/02/24	14	123.07	0	0.00	125.50	14	2,808	0.50%
2020/02/21	18	127.44	1	125.00	126.50	17	2,754	0.62%
2020/02/20	12	123.92	11	123.41	123.00	1	2,624	0.04%
2020/02/19	3	117.00	2	115.75	116.00	1	2,460	0.04%
2020/02/18	10	117.80	7	119.71	115.00	3	2,434	0.12%
2020/02/17	26	115.92	1	114.00	115.50	25	2,364	1.06%
2020/02/14	3	106.00	6	110.33	115.50	-3	2,307	-0.13%
2020/02/13	7	105.21	1	107.50	105.50	6	2,239	0.27%
2020/02/12	4	103.25	17	102.68	104.00	-13	2,185	-0.59%
2020/02/11	5	102.70	4	102.25	103.00	1	2,146	0.05%
2020/02/10	9	102.72	1	101.50	100.50	8	2,069	0.39%
2020/02/07	4	113.63	0	0.00	111.50	4	1,983	0.20%
2020/02/06	0	0.00	1	121.00	123.50	-1	1,907	-0.05%
2020/02/05	1	120.50	2	119.75	118.50	-1	1,842	-0.05%
2020/02/04	0	0.00	7	111.21	111.50	-7	1,758	-0.40%
2020/02/03	7	103.00	5	110.00	111.50	2	1,721	0.12%
2020/01/31	5	103.30	1	110.00	109.00	4	1,672	0.24%
2020/01/30	8	111.50	2	111.75	110.00	6	1,596	0.38%
2020/01/20	8	120.00	4	121.38	122.00	4	1,545	0.26%
2020/01/17	6	116.25	5	117.90	118.50	1	1,446	0.07%
2020/01/16	2	103.50	2	103.00	108.00	0	1,328	0.00%
2020/01/15	8	98.24	2	100.20	98.50	6	1,270	0.47%
2020/01/13	0	0.00	2	89.70	89.80	-2	1,103	-0.18%
2020/01/10	7	91.46	10	92.44	89.00	-3	1,090	-0.28%
2020/01/09	5	91.50	0	0.00	92.00	5	1,044	0.48%
2020/01/07	17	87.14	5	89.00	89.00	12	981	1.22%
2020/01/02	1	87.00	1	89.50	87.80	0	918	0.00%
2019/12/27	4	89.80	3	90.70	86.70	1	837	0.12%
2019/12/26	0	0.00	1	86.80	87.00	-1	807	-0.12%
2019/12/24	4	86.00	4	86.28	87.90	0	770	0.00%
2019/12/23	4	84.60	4	85.00	82.00	0	747	0.00%
2019/12/19	1	90.00	0	0.00	88.70	1	686	0.15%
2019/12/12	2	85.60	2	85.30	85.40	0	602	0.00%
2019/12/11	22	80.80	3	83.17	84.40	19	577	3.29%
2019/12/10	0	0.00	2	78.25	79.40	-2	545	-0.37%
2019/12/09	0	0.00	4	80.95	80.20	-4	527	-0.76%
2019/12/06	2	78.80	19	81.63	79.50	-17	504	-3.37%
2019/12/05	67	68.90	71	69.46	75.10	-4	469	-0.85%
2019/12/04	15	68.01	11	67.66	68.30	4	351	1.14%
2019/12/03	4	61.65	5	61.98	64.20	-1	263	-0.38%
2019/12/02	3	54.80	0.2	58.40	58.40	2.8	206	1.33%
2019/10/17	4	49.23	5	49.47	48.40	-1	149	-0.67%
2019/09/24	4	47.58	3	48.05	47.00	1	125	0.79%
2019/07/11	0	0.00	1	40.00	40.00	-1	159	-0.63%
2019/05/22	1	36.30	0	0.00	36.35	1	176	0.57%
2019/04/29	0	0.00	1	42.65	42.30	-1	214	-0.47%
2019/04/19	1	45.30	0	0.00	45.30	1	271	0.37%
2019/04/18	0	0.00	4	43.95	44.50	-4	271	-1.48%
2019/04/09	1	44.80	0	0.00	44.75	1	270	0.37%
2019/04/02	1	43.80	0	0.00	43.45	1	271	0.37%
2019/03/29	2	43.95	0	0.00	44.00	2	273	0.73%
2019/01/18	41	51.15	41	49.56	49.50	0	229	0.00%
2018/10/26	0	0.00	4	40.60	40.30	-4	286	-1.40%
2018/10/12	1	41.00	0	0.00	43.95	1	244	0.41%
2018/10/05	1	49.60	0	0.00	48.65	1	220	0.45%
2018/10/03	1	53.30	0	0.00	52.80	1	208	0.48%
2018/09/11	0	0.00	3	58.60	59.80	-3	190	-1.57%
2018/07/04	1	84.30	0	0.00	85.00	1	501	0.20%
2018/06/22	1	86.30	0	0.00	87.90	1	624	0.16%
2018/06/11	1	87.10	0	0.00	88.00	1	1,135	0.09%
2018/06/07	0	0.00	1	90.00	89.10	-1	1,190	-0.08%
2018/05/21	1	91.50	0	0.00	90.80	1	1,528	0.07%
2018/04/26	1	82.10	1	82.60	79.00	0	1,562	0.00%
2018/04/12	1	92.50	0	0.00	90.90	1	1,512	0.07%
2018/04/03	0	0.00	1	102.50	102.50	-1	1,503	-0.07%
2018/03/30	0	0.00	32	106.78	102.00	-32	1,542	-2.07%
2018/03/27	30	104.33	0	0.00	102.00	30	1,577	1.90%
2018/03/26	0	0.00	2	99.70	102.50	-2	1,626	-0.12%
2018/03/23	2	97.05	5	97.54	97.80	-3	1,592	-0.19%
2018/03/22	3	108.17	1	110.00	105.00	2	1,547	0.13%
2018/03/21	4	118.88	1	119.00	116.50	3	1,499	0.20%
2018/03/20	1	117.00	1	119.00	117.00	0	1,455	0.00%
2018/03/19	2	118.00	0	0.00	118.00	2	1,420	0.14%
2018/03/16	0	0.00	1	113.00	117.50	-1	1,322	-0.08%
2018/03/15	0	0.00	3	106.00	107.00	-3	1,255	-0.24%
2018/03/14	1	104.00	0	0.00	102.00	1	1,223	0.08%
2018/03/13	2	106.00	0	0.00	103.00	2	1,229	0.16%
2018/03/09	3	108.17	3	105.00	101.50	0	1,174	0.00%
2018/03/08	0	0.00	2	106.25	108.50	-2	1,083	-0.18%
2018/03/07	3	99.83	2	100.60	99.00	1	1,046	0.10%
2018/03/06	11	98.02	11	98.81	101.50	0	995	0.00%
2018/02/26	12	94.73	12	95.10	96.00	0	903	0.00%
2018/02/02	1	95.80	2	95.45	93.40	-1	815	-0.12%
2018/01/22	0	0.00	1	87.00	88.50	-1	731	-0.14%
2018/01/09	1	92.00	0	0.00	91.60	1	753	0.13%
2018/01/08	0	0.00	2	88.50	91.50	-2	754	-0.27%
2018/01/05	0	0.00	1	94.10	93.80	-1	724	-0.14%
2018/01/04	1	96.00	0	0.00	96.10	1	713	0.14%
2018/01/03	2	93.30	0	0.00	92.60	2	713	0.28%