愛普* (6531)-凱基-竹科券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
308.0
漲跌
▼0.5
漲幅
-0.16%
成交量
987張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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	1	312.00	2	308.00	308.00	-1	2,014	-0.05%
2024/11/21	5	313.10	4	311.24	308.50	1	2,016	0.05%
2024/11/20	0	0.00	2	304.00	302.50	-2	2,010	-0.10%
2024/11/19	0	0.00	3	304.33	304.00	-3	2,028	-0.15%
2024/11/18	0.1	294.91	1	296.00	294.00	-0.9	2,032	-0.04%
2024/11/14	5	307.79	2	302.00	300.00	3	2,037	0.15%
2024/11/13	1	309.50	1	310.98	310.00	0	2,041	0.00%
2024/11/12	6	310.92	0	0.00	309.00	6	2,070	0.29%
2024/11/11	0	312.00	7.5	313.87	316.50	-7.5	2,078	-0.36%
2024/11/08	0.1	315.54	4	316.74	313.00	-3.9	2,094	-0.19%
2024/11/07	2	319.75	2.1	318.75	316.00	-0.1	2,132	-0.01%
2024/11/06	5.1	314.19	6	316.92	317.50	-0.9	2,157	-0.04%
2024/11/05	2	312.00	4.2	311.21	309.50	-2.2	2,177	-0.10%
2024/11/04	1	305.50	0	0.00	306.50	1	2,279	0.04%
2024/11/01	3	294.50	3.1	300.98	305.00	-0.1	2,289	0.00%
2024/10/30	2	303.50	1	302.17	301.50	1	2,292	0.04%
2024/10/29	7	302.56	7	300.29	302.50	0	2,302	0.00%
2024/10/28	4.1	311.73	6	309.50	309.00	-2	2,302	-0.08%
2024/10/25	6.2	316.93	3	311.83	311.00	3.2	2,314	0.14%
2024/10/24	3.2	319.23	7	317.86	316.50	-3.8	2,367	-0.16%
2024/10/23	3.1	319.30	3.1	318.18	317.00	0.1	2,360	0.00%
2024/10/22	7	316.50	3.1	317.16	319.00	4	2,394	0.16%
2024/10/21	5	314.53	6.3	317.94	319.50	-1.2	2,439	-0.05%
2024/10/18	0.1	304.77	0.1	301.00	300.00	0	2,421	0.00%
2024/10/17	3	312.00	2	308.75	308.50	1	2,453	0.04%
2024/10/16	3.1	306.19	3	309.84	309.00	0.1	2,471	0.00%
2024/10/15	3	310.15	2	310.00	308.50	1	2,546	0.04%
2024/10/14	2	310.25	5	306.11	311.00	-3	2,546	-0.12%
2024/10/11	0	0.00	0	303.00	302.50	0	2,567	0.00%
2024/10/09	1	298.00	0	304.00	297.00	1	2,596	0.04%
2024/10/07	0	0.00	1	305.00	306.00	-1	2,702	-0.04%
2024/10/01	1.1	304.14	1.2	299.79	299.50	-0.1	2,822	0.00%
2024/09/30	1.1	305.00	0.1	305.00	303.50	1	2,944	0.03%
2024/09/27	3	308.33	5	307.70	307.50	-2	2,974	-0.07%
2024/09/26	8.1	302.87	6	306.83	303.00	2.1	2,969	0.07%
2024/09/25	3	296.83	4.1	299.38	299.50	-1.1	2,931	-0.04%
2024/09/24	2	289.51	1	285.50	288.50	1	2,928	0.04%
2024/09/23	2	294.00	3	293.17	293.00	-1	2,936	-0.03%
2024/09/20	2	296.19	1	290.53	288.50	1	2,980	0.03%
2024/09/19	5	286.49	3	288.83	292.00	2	3,037	0.07%
2024/09/18	1	287.96	0	0.00	282.00	1	3,047	0.03%
2024/09/16	2.1	291.84	1	297.50	291.50	1.1	3,061	0.03%
2024/09/13	0	0.00	2	302.00	299.50	-2	3,172	-0.06%
2024/09/12	2	302.04	0	0.00	301.50	2	3,292	0.06%
2024/09/11	1	300.00	0	0.00	299.50	1	3,278	0.03%
2024/09/10	8.2	306.34	5	299.00	300.00	3.2	3,288	0.10%
2024/09/09	11	307.77	11	307.14	308.50	0	3,299	0.00%
2024/09/06	13.2	303.73	18	309.31	312.50	-4.8	3,275	-0.15%
2024/09/05	6	294.90	0	0.00	289.50	6	3,206	0.19%
2024/09/04	5.6	300.09	4.1	300.00	299.50	1.5	3,183	0.05%
2024/09/03	4	323.25	7.5	328.75	319.50	-3.5	3,156	-0.11%
2024/09/02	5.1	320.48	1	316.00	316.00	4.1	3,136	0.13%
2024/08/30	3.4	324.03	2.2	323.86	323.50	1.3	3,144	0.04%
2024/08/29	3.1	323.99	1.1	323.59	323.50	2	3,202	0.06%
2024/08/28	5.2	308.15	9.5	321.79	326.00	-4.3	3,165	-0.14%
2024/08/27	3	310.00	3	308.00	306.50	0	3,118	0.00%
2024/08/26	1	309.50	2.2	310.29	308.50	-1.2	3,125	-0.04%
2024/08/23	0.1	300.50	3.1	299.59	306.50	-3	3,141	-0.10%
2024/08/22	2	307.25	1	303.58	303.50	1	3,184	0.03%
2024/08/21	0.2	305.50	3	306.00	305.00	-2.8	3,187	-0.09%
2024/08/20	1	306.00	2	304.75	301.50	-1	3,180	-0.03%
2024/08/19	5	302.40	0	0.00	303.00	5	3,184	0.16%
2024/08/16	15	299.53	6.1	302.01	300.50	8.9	3,185	0.28%
2024/08/15	2	298.50	0	0.00	298.50	2	3,176	0.06%
2024/08/14	2.2	298.13	4	297.38	298.50	-1.9	3,181	-0.06%
2024/08/13	2	292.00	3	292.50	291.50	-1	3,155	-0.03%
2024/08/12	2	290.02	3	291.00	289.50	-1	3,151	-0.03%
2024/08/09	4	290.99	11	290.77	285.00	-7	3,153	-0.22%
2024/08/08	2.1	289.60	1.2	288.93	289.00	0.9	3,129	0.03%
2024/08/07	3.2	273.04	2	287.50	288.00	1.2	3,098	0.04%
2024/08/06	10	264.51	10	255.15	262.00	0	3,115	0.00%
2024/08/05	5.2	277.83	1	277.00	277.00	4.2	3,054	0.14%
2024/08/02	2	313.98	1	316.00	307.50	1	3,059	0.03%
2024/08/01	5	330.59	2	328.00	326.50	3	3,084	0.10%
2024/07/31	2	320.21	2	319.55	319.00	0	3,108	0.00%
2024/07/30	4	309.24	4	311.17	320.00	0	3,097	0.00%
2024/07/29	7.1	320.92	5	314.10	308.00	2.1	3,078	0.07%
2024/07/26	0	329.50	2.1	324.64	335.00	-2.1	3,019	-0.07%
2024/07/23	8.5	343.08	4	338.50	340.50	4.5	3,013	0.15%
2024/07/22	11.2	344.46	1	336.50	341.50	10.2	3,008	0.34%
2024/07/19	3.1	370.41	2	367.00	365.00	1.1	2,959	0.04%
2024/07/18	15.3	372.71	1	380.50	370.50	14.3	2,944	0.49%
2024/07/17	2.1	386.17	3	385.83	385.00	-0.9	2,919	-0.03%
2024/07/16	7.1	389.89	8	390.13	385.00	-0.9	2,939	-0.03%
2024/07/15	1.1	374.49	1	376.00	376.00	0.1	2,918	0.00%
2024/07/12	12.2	378.95	13	378.54	373.50	-0.8	2,918	-0.03%
2024/07/11	4.1	385.46	0.8	389.63	382.50	3.3	2,903	0.11%
2024/07/10	2.9	396.70	1	391.00	390.50	1.9	2,928	0.06%
2024/07/09	2	382.50	13.2	395.99	398.00	-11.2	2,888	-0.39%
2024/07/08	6.3	384.00	15.2	381.88	380.00	-8.9	2,847	-0.31%
2024/07/05	7.9	399.01	4.2	395.57	394.50	3.7	2,814	0.13%
2024/07/04	25.7	405.49	16.1	404.14	402.00	9.6	2,747	0.35%
2024/07/03	8	385.44	4.1	389.44	388.50	4	2,640	0.15%
2024/07/02	4	382.00	0	0.00	381.00	4	2,630	0.15%
2024/07/01	4.2	386.09	1	383.00	383.00	3.2	2,626	0.12%
2024/06/28	10.2	388.03	3	387.17	386.50	7.2	2,649	0.27%
2024/06/27	5.2	385.50	6.1	384.94	381.50	-0.9	2,652	-0.03%
2024/06/26	9	387.39	4	387.63	385.00	5	2,660	0.19%
2024/06/25	5	377.59	5	376.50	391.50	0	2,620	0.00%
2024/06/24	2	385.74	1	383.50	383.50	1	2,560	0.04%
2024/06/21	6	384.75	11.6	387.60	386.00	-5.6	2,552	-0.22%
2024/06/20	8.3	390.47	7	391.21	385.50	1.3	2,526	0.05%
2024/06/19	5	377.21	11.5	382.31	382.50	-6.5	2,408	-0.27%
2024/06/18	2.1	356.72	3.1	358.19	358.50	-1	2,294	-0.04%
2024/06/17	3.4	358.68	2	354.75	354.50	1.4	2,312	0.06%
2024/06/14	2.6	359.39	3	360.50	358.00	-0.4	2,328	-0.02%
2024/06/13	0	347.00	1	346.00	351.50	-1	2,331	-0.04%
2024/06/12	1	343.57	1	347.50	343.50	0	2,352	0.00%
2024/06/11	3	344.33	0	0.00	344.50	3	2,435	0.12%
2024/06/07	0	0.00	1	356.00	355.00	-1	2,512	-0.04%
2024/06/06	5.1	348.92	0.4	347.75	346.00	4.7	2,530	0.18%
2024/06/05	5	364.80	0	0.00	361.50	5	2,511	0.20%
2024/06/04	5.2	371.15	9.2	375.73	366.00	-4	2,541	-0.16%
2024/06/03	0	0.00	5	354.30	356.50	-5	2,526	-0.20%
2024/05/31	8.2	355.68	1	347.00	345.00	7.2	2,684	0.27%
2024/05/30	2	358.75	3	358.83	359.00	-1	2,728	-0.04%
2024/05/29	3	361.50	2.5	364.08	358.00	0.6	2,854	0.02%
2024/05/28	3.1	360.48	6.1	360.32	363.00	-3	2,975	-0.10%
2024/05/27	0.2	348.76	1.4	347.65	349.00	-1.2	3,004	-0.04%
2024/05/24	4.1	340.28	4	339.50	338.00	0.1	3,066	0.00%
2024/05/23	5.3	342.57	1	339.50	338.50	4.3	3,091	0.14%
2024/05/22	0.1	347.00	0.2	348.00	346.50	-0.2	3,160	0.00%
2024/05/21	2.1	348.49	1	344.50	344.50	1.1	3,274	0.03%
2024/05/20	2	351.50	2	354.50	352.00	0	3,301	0.00%
2024/05/17	3	354.83	2.2	348.14	347.00	0.8	3,349	0.02%
2024/05/16	2	354.00	2	354.25	354.00	0	3,400	0.00%
2024/05/15	2.1	358.15	1	352.00	351.00	1.1	3,443	0.03%
2024/05/14	1	348.50	1	355.00	354.00	0	3,520	0.00%
2024/05/13	2.2	344.17	2	345.42	346.50	0.2	3,562	0.00%
2024/05/10	4	343.74	2	342.50	342.50	2	3,599	0.06%
2024/05/09	4.1	356.25	2	352.50	349.50	2.1	3,574	0.06%
2024/05/08	6	365.08	1	365.00	366.00	5	3,565	0.14%
2024/05/07	3	368.33	1	365.50	366.50	2	3,619	0.06%
2024/05/06	3.2	384.06	2	380.50	380.50	1.2	3,673	0.03%
2024/05/03	0	374.50	0	0.00	373.50	0	3,668	0.00%
2024/05/02	1	380.50	1.1	373.60	373.50	-0.1	3,706	0.00%
2024/04/30	2	374.00	1	376.00	380.00	1	3,802	0.03%
2024/04/29	2	377.50	1.1	373.18	373.00	0.9	3,844	0.02%
2024/04/26	3.1	373.14	4	372.13	371.00	-0.9	3,896	-0.02%
2024/04/25	0.1	357.50	2	356.75	354.00	-2	3,937	-0.05%
2024/04/24	2.1	358.89	4	363.25	365.50	-2	4,013	-0.05%
2024/04/23	1	353.00	1	353.00	354.00	0	4,086	0.00%
2024/04/22	4.1	354.21	2	349.00	345.00	2.1	4,172	0.05%
2024/04/19	6.1	364.36	39.2	364.72	360.50	-33.1	4,317	-0.77%
2024/04/18	2.2	383.91	0.1	382.18	383.00	2.1	4,479	0.05%
2024/04/17	4	381.38	2	380.50	383.00	2	4,559	0.04%
2024/04/16	4.1	382.17	3.4	378.90	384.00	0.7	4,578	0.02%
2024/04/15	1.1	376.58	1.1	375.65	376.50	0	4,570	0.00%
2024/04/12	2.3	391.85	0	0.00	388.00	2.3	4,622	0.05%
2024/04/11	0	391.50	0	0.00	395.00	0	4,776	0.00%
2024/04/10	3.1	398.22	4	398.50	398.50	-0.9	4,801	-0.02%
2024/04/09	3.3	395.71	1	405.50	395.00	2.3	4,875	0.05%
2024/04/08	3.1	404.79	3	405.83	402.00	0.1	4,896	0.00%
2024/04/03	2	409.54	2	409.00	412.00	0	4,898	0.00%
2024/04/02	4	411.99	2	410.75	408.00	2	4,923	0.04%
2024/04/01	0.1	403.65	2	409.50	408.00	-1.9	4,955	-0.04%
2024/03/29	2	397.00	2	393.00	401.50	0	4,973	0.00%
2024/03/28	1.2	389.72	0	0.00	388.00	1.2	4,987	0.02%
2024/03/27	4	395.13	4.2	395.24	392.00	-0.2	5,034	0.00%
2024/03/26	3.1	404.47	3	395.50	394.00	0.1	5,043	0.00%
2024/03/25	4.1	409.02	3.1	405.16	405.00	1	5,038	0.02%
2024/03/22	3	409.16	6	406.50	405.00	-3	5,059	-0.06%
2024/03/21	8	402.00	6	404.75	405.50	2	5,066	0.04%
2024/03/20	3.1	400.87	3.2	403.20	395.00	-0.1	5,142	0.00%
2024/03/19	5.1	407.18	4	402.50	402.50	1.1	5,223	0.02%
2024/03/18	10	408.49	1	415.00	407.00	9	5,232	0.17%
2024/03/15	4.1	403.08	3	406.00	406.00	1.1	5,327	0.02%
2024/03/14	5.5	405.64	5	405.60	404.50	0.5	5,365	0.01%
2024/03/13	5.2	414.05	6.7	412.61	405.00	-1.5	5,337	-0.03%
2024/03/12	5.1	437.75	3	431.50	431.50	2.1	5,314	0.04%
2024/03/11	2.1	434.71	4	439.88	443.00	-1.9	5,379	-0.04%
2024/03/08	9	435.83	10	436.10	431.00	-1	5,373	-0.02%
2024/03/07	27.5	441.49	22.1	440.76	435.00	5.4	5,403	0.10%
2024/03/06	18.1	462.70	5	459.50	450.00	13.1	5,385	0.24%
2024/03/05	3.1	490.35	13.3	482.73	490.00	-10.2	5,289	-0.19%
2024/03/04	7	492.86	20.2	495.28	491.50	-13.2	5,354	-0.25%
2024/03/01	4.2	474.24	16.2	477.64	477.50	-12	5,262	-0.23%
2024/02/29	13	443.62	7	450.64	455.00	6	5,158	0.12%
2024/02/27	7.4	441.21	7	439.71	438.00	0.4	5,104	0.01%
2024/02/26	0.3	439.99	19	439.79	436.50	-18.7	5,085	-0.37%
2024/02/23	7	446.43	3.1	439.78	439.50	4	5,116	0.08%
2024/02/22	26.2	456.04	9.1	450.36	450.00	17.1	5,122	0.33%
2024/02/21	3	468.67	4	465.75	464.00	-1	5,064	-0.02%
2024/02/20	7	470.63	1.5	471.68	470.50	5.6	5,206	0.11%
2024/02/19	3.5	472.92	1	466.50	470.00	2.5	5,224	0.05%
2024/02/16	35.3	481.42	30	484.81	480.00	5.3	5,375	0.10%
2024/02/15	8.1	482.46	2	483.50	483.50	6.1	5,427	0.11%
2024/02/05	3.1	507.43	2.1	496.98	497.00	1	5,456	0.02%
2024/02/02	3	528.00	3	520.67	518.00	0	5,458	0.00%
2024/02/01	2	523.00	2	514.00	517.00	0	5,464	0.00%
2024/01/31	2.1	524.02	6	529.83	523.00	-4	5,549	-0.07%
2024/01/30	0.1	522.76	1	530.00	523.00	-0.9	5,604	-0.02%
2024/01/29	5.1	494.83	8.1	516.80	519.00	-3	5,712	-0.05%
2024/01/26	5	495.00	4.1	492.76	490.50	0.9	5,994	0.02%
2024/01/25	3.1	496.82	2	497.50	494.00	1.1	6,221	0.02%
2024/01/24	28.1	507.95	4.1	504.44	498.00	24	6,216	0.39%
2024/01/23	1.1	524.99	12.1	525.12	520.00	-11	6,214	-0.18%
2024/01/22	3.1	530.25	1	526.00	526.00	2.1	6,250	0.03%
2024/01/19	5.1	521.96	3	520.33	519.00	2.1	6,245	0.03%
2024/01/18	5.1	525.53	4	522.25	516.00	1.1	6,244	0.02%
2024/01/17	7.1	536.46	6.5	532.00	534.00	0.6	6,280	0.01%
2024/01/16	9.1	539.76	11	544.09	544.00	-1.9	6,243	-0.03%
2024/01/15	8	524.49	24.6	535.59	539.00	-16.6	6,189	-0.27%
2024/01/12	25	517.38	29.3	519.01	514.00	-4.2	6,097	-0.07%
2024/01/11	9	494.56	13.4	499.34	497.50	-4.4	5,954	-0.07%
2024/01/10	3	485.00	5	487.90	489.00	-2	5,980	-0.03%
2024/01/09	7	487.64	4	484.75	485.00	3	6,081	0.05%
2024/01/08	7.1	488.74	4.2	492.07	484.50	2.8	6,191	0.05%
2024/01/05	12.1	485.85	25.5	485.39	498.00	-13.3	6,207	-0.21%
2024/01/04	3	468.47	3	465.33	467.00	0	6,150	0.00%
2024/01/03	2.4	466.65	13	470.62	472.00	-10.6	6,226	-0.17%
2024/01/02	5	464.80	4	460.50	459.50	1	6,177	0.02%
2023/12/29	0	0.00	5	468.60	469.00	-5	6,217	-0.08%
2023/12/28	8	470.38	4	465.88	465.50	4	6,290	0.06%
2023/12/27	5.1	468.55	7.2	469.89	472.00	-2.1	6,397	-0.03%
2023/12/26	5	461.30	5.1	461.70	462.00	-0.1	6,452	0.00%
2023/12/25	3.4	461.68	3	458.33	456.50	0.4	6,524	0.01%
2023/12/22	3.1	456.65	14	454.54	457.50	-10.9	6,603	-0.17%
2023/12/21	1	431.50	3	441.33	444.00	-2	6,757	-0.03%
2023/12/20	2	442.50	3	441.33	439.00	-1	6,967	-0.01%
2023/12/19	12	441.33	10.1	443.92	439.00	1.9	7,147	0.03%
2023/12/18	3	450.00	6	454.41	449.50	-3	7,374	-0.04%
2023/12/15	4	464.75	14	459.79	452.50	-10	7,559	-0.13%
2023/12/14	13	455.31	11	459.23	460.50	2	7,734	0.03%
2023/12/13	9.1	442.69	7	444.72	446.00	2.1	7,865	0.03%
2023/12/12	14.1	440.05	96.2	443.74	443.50	-82.1	8,084	-1.02%
2023/12/11	13	431.27	0	0.00	430.00	13	8,065	0.16%
2023/12/08	0	0.00	27	445.69	440.50	-27	8,053	-0.34%
2023/12/07	26	431.38	9.2	432.97	436.00	16.8	8,039	0.21%
2023/12/06	5	443.10	17	439.47	436.50	-12	8,040	-0.15%
2023/12/05	4.2	451.96	3	453.67	452.00	1.2	8,017	0.02%
2023/12/04	4.2	466.21	23	467.74	460.00	-18.8	8,050	-0.23%
2023/12/01	5	468.70	4.1	469.35	469.00	0.9	8,097	0.01%
2023/11/30	17.1	467.67	15.1	468.35	468.00	2	8,371	0.02%
2023/11/29	33	462.02	15	457.60	471.00	18	8,353	0.22%
2023/11/28	1	442.50	9.1	438.37	444.50	-8.1	8,260	-0.10%
2023/11/27	3.3	440.30	4	432.25	430.50	-0.7	8,247	-0.01%
2023/11/24	1.1	444.27	6	446.17	447.00	-4.9	8,267	-0.06%
2023/11/22	10	451.90	32	453.55	452.50	-22	8,260	-0.27%
2023/11/21	13	452.58	27	448.09	447.50	-14	8,236	-0.17%
2023/11/20	3	452.00	34	454.51	449.50	-31	8,221	-0.38%
2023/11/17	38	453.00	38	453.00	456.00	0	8,215	0.00%
2023/11/16	4	438.90	54	439.99	435.00	-50	8,146	-0.61%
2023/11/15	66.1	445.85	51	447.66	444.00	15	8,111	0.19%
2023/11/14	59.1	428.64	43	428.50	432.50	16.1	7,988	0.20%
2023/11/13	65	420.06	17.2	421.43	422.00	47.8	7,990	0.60%
2023/11/10	2	408.25	21	408.55	409.50	-19	7,913	-0.24%
2023/11/09	3	412.00	5.2	411.33	410.00	-2.2	7,901	-0.03%
2023/11/08	27.2	418.55	4	413.25	411.00	23.2	7,892	0.29%
2023/11/07	35.2	418.76	74	417.73	420.00	-38.8	7,807	-0.50%
2023/11/06	94.1	413.09	7	412.98	416.00	87	7,822	1.11%
2023/11/03	60.1	400.97	77	403.16	410.00	-16.9	7,733	-0.22%
2023/11/02	64	384.61	66.7	390.37	397.50	-2.7	7,425	-0.04%
2023/11/01	2	360.00	9.1	361.95	361.50	-7.1	7,250	-0.10%
2023/10/31	11.1	368.26	4	357.00	357.00	7.1	7,338	0.10%
2023/10/30	10	373.00	0	0.00	375.50	10	7,436	0.13%
2023/10/27	2.2	366.23	0	0.00	361.50	2.2	7,542	0.03%
2023/10/26	4	374.00	1.1	373.09	368.00	2.9	7,878	0.04%
2023/10/25	46	384.93	38.3	384.55	382.50	7.8	8,188	0.09%
2023/10/24	1	365.50	1	366.50	368.50	0	8,301	0.00%
2023/10/23	1.1	370.77	1	374.50	366.00	0.1	8,311	0.00%
2023/10/20	22	375.41	21	376.12	377.50	1	8,316	0.01%
2023/10/19	6	366.67	3	368.17	374.50	3	8,260	0.04%
2023/10/18	5	377.40	5	376.10	370.00	0	8,229	0.00%
2023/10/17	34	384.49	5	383.10	383.00	29	8,177	0.35%
2023/10/16	13.1	374.49	0	0.00	372.50	13.1	8,093	0.16%
2023/10/13	4	387.38	5	389.10	390.00	-1	7,975	-0.01%
2023/10/12	1.1	380.46	1.2	388.26	389.50	-0.1	7,929	0.00%
2023/10/11	4.2	378.14	5	380.40	372.00	-0.8	7,905	-0.01%
2023/10/06	0	0.00	0.1	381.50	379.00	-0.1	7,881	0.00%
2023/10/05	5	384.60	5	385.50	383.50	0	7,902	0.00%
2023/10/04	7	381.64	10	381.20	386.00	-3	7,885	-0.04%
2023/10/03	4.3	399.63	3	389.00	387.50	1.3	7,826	0.02%
2023/10/02	2.1	390.84	8	395.75	396.00	-6	7,716	-0.08%
2023/09/28	2.1	389.43	3.2	385.31	383.00	-1.1	7,663	-0.01%
2023/09/27	6	386.42	8	385.69	392.00	-2	7,630	-0.03%
2023/09/26	6	393.40	8.1	384.67	385.50	-2.1	7,582	-0.03%
2023/09/25	18.1	394.61	21	394.83	395.50	-2.9	7,406	-0.04%
2023/09/22	10	379.50	36.1	379.11	386.00	-26.1	7,204	-0.36%
2023/09/21	34.1	380.40	18	379.86	382.00	16.1	7,053	0.23%
2023/09/20	8	372.00	8	368.81	373.50	0	6,807	0.00%
2023/09/19	26.1	368.45	15	368.77	360.50	11.1	6,628	0.17%
2023/09/18	20.2	370.42	19.6	371.12	371.50	0.6	6,398	0.01%
2023/09/15	9.1	361.11	13.9	361.91	363.00	-4.8	6,188	-0.08%
2023/09/14	2	342.25	19.2	343.75	348.00	-17.2	5,976	-0.29%
2023/09/13	4.1	332.80	2.2	330.91	331.50	1.9	5,888	0.03%
2023/09/12	5.1	328.71	5	329.40	327.00	0.1	5,869	0.00%
2023/09/11	8.4	331.68	7	329.36	325.50	1.4	5,939	0.02%
2023/09/08	7	345.13	4	342.63	339.00	3	5,925	0.05%
2023/09/07	5	355.00	5	352.00	350.00	0	5,965	0.00%
2023/09/06	6.2	354.74	6	355.75	351.50	0.2	5,970	0.00%
2023/09/05	48.3	360.59	46	357.24	354.00	2.3	5,888	0.04%
2023/09/04	0	0.00	3	340.00	353.00	-3	5,656	-0.05%
2023/09/01	5	330.70	4	324.50	321.00	1	5,696	0.02%
2023/08/31	0	0.00	3	332.47	328.00	-3	5,764	-0.05%
2023/08/30	6	329.67	6	329.75	330.50	0	5,788	0.00%
2023/08/29	5	319.00	5	319.90	321.50	0	5,893	0.00%
2023/08/28	3	321.81	2	318.50	321.00	1	6,021	0.02%
2023/08/25	2	328.25	0.2	331.93	327.00	1.8	6,389	0.03%
2023/08/24	6	336.42	7	335.29	328.50	-1	6,525	-0.02%
2023/08/23	6	326.25	3	330.67	332.00	3	6,597	0.05%
2023/08/22	8.2	334.15	6	334.83	329.00	2.2	6,661	0.03%
2023/08/21	2	320.47	2	320.50	322.00	0	6,737	0.00%
2023/08/18	11.1	322.46	2	315.50	315.50	9.1	6,747	0.13%
2023/08/17	6	329.33	5.2	334.85	334.00	0.8	6,739	0.01%
2023/08/16	3	318.54	2	317.50	321.00	1	6,719	0.02%
2023/08/15	6	317.84	6.1	318.18	317.50	0	6,849	0.00%
2023/08/14	8.2	318.90	5.5	315.59	314.50	2.7	6,979	0.04%
2023/08/11	5.2	329.16	9.1	328.41	325.50	-4	6,961	-0.06%
2023/08/10	12.1	333.73	11	330.36	327.00	1.1	6,969	0.02%
2023/08/09	13	353.15	12.1	345.40	345.00	0.9	6,893	0.01%
2023/08/08	5	354.30	4	354.88	351.00	1	6,853	0.01%
2023/08/07	9.1	353.45	7	353.43	356.00	2.1	6,835	0.03%
2023/08/04	16	346.84	13	344.73	343.00	3	6,781	0.04%
2023/08/02	15.2	361.00	26.2	363.85	348.00	-11	6,690	-0.16%
2023/08/01	17.1	385.09	18.1	384.53	386.50	-1	6,568	-0.02%
2023/07/31	31	390.58	20.2	388.24	381.50	10.8	6,503	0.17%
2023/07/28	21.1	362.84	58.3	368.34	379.50	-37.2	6,140	-0.61%
2023/07/27	30	331.97	14.1	339.57	345.00	15.9	5,791	0.27%
2023/07/26	6	314.75	8	314.19	314.00	-2	5,613	-0.04%
2023/07/25	6	309.48	7	308.87	310.50	-1	5,615	-0.02%
2023/07/24	5	301.10	0	0.00	300.00	5	5,623	0.09%
2023/07/21	2.1	307.36	1	305.00	307.50	1.1	5,689	0.02%
2023/07/20	4.1	310.44	1	306.50	305.50	3.1	5,775	0.05%
2023/07/19	0	0.00	11	319.41	316.50	-11	5,780	-0.19%
2023/07/18	1.1	309.55	0	0.00	308.50	1.1	5,807	0.02%
2023/07/17	6.1	312.15	6	313.83	316.50	0.1	5,838	0.00%
2023/07/14	11.2	316.62	10	324.95	315.00	1.2	5,845	0.02%
2023/07/13	8.2	323.65	30.2	324.86	324.50	-22	5,826	-0.38%
2023/07/12	22	321.70	8	324.44	316.00	14	5,775	0.24%
2023/07/11	3.1	322.47	5	324.30	320.50	-1.9	5,785	-0.03%
2023/07/10	1	318.00	2	318.25	321.00	-1	5,805	-0.02%
2023/07/07	6	308.67	4	309.25	310.00	2	5,846	0.03%
2023/07/06	13	320.50	2	320.50	315.00	11	5,865	0.19%
2023/07/05	24.1	320.19	6.1	319.05	323.50	18	5,874	0.31%
2023/07/04	18	316.36	15	308.97	316.00	3	5,886	0.05%
2023/07/03	6.2	302.94	3	302.17	301.00	3.2	5,901	0.05%
2023/06/30	3	300.33	8	300.50	304.00	-5	5,996	-0.08%
2023/06/29	11	298.82	6	297.33	300.00	5	6,035	0.08%
2023/06/28	2	290.75	2	294.50	291.00	0	6,079	0.00%
2023/06/27	6	295.42	19	293.97	292.50	-13	6,179	-0.21%
2023/06/26	10.1	301.06	3.1	299.13	296.50	7	6,191	0.11%
2023/06/21	3.3	317.44	3.1	318.65	311.50	0.2	6,270	0.00%
2023/06/20	16	328.00	3	326.83	322.50	13	6,406	0.20%
2023/06/19	1	334.50	1	330.00	332.50	0	6,509	0.00%
2023/06/16	7	335.86	8	334.88	331.50	-1	6,804	-0.01%
2023/06/15	4	339.75	8	340.51	337.50	-4	7,098	-0.06%
2023/06/14	3	331.50	7	331.07	332.00	-4	7,290	-0.05%
2023/06/13	6	339.25	9	338.50	337.00	-3	7,439	-0.04%
2023/06/12	4	333.25	7	335.57	333.00	-3	7,583	-0.04%
2023/06/09	6	329.92	6	327.17	325.50	0	7,642	0.00%
2023/06/08	6	330.26	7	327.21	323.50	-1	7,780	-0.01%
2023/06/07	8	342.93	5.1	340.61	339.00	2.9	7,849	0.04%
2023/06/06	14	335.82	12	336.04	337.00	2	8,050	0.02%
2023/06/05	12	333.71	56	335.54	328.50	-44	8,003	-0.55%
2023/06/02	12.1	348.33	11	343.36	336.00	1.1	8,006	0.01%
2023/06/01	15.1	341.99	18	344.53	348.50	-2.9	7,925	-0.04%
2023/05/31	13.1	347.18	17.3	348.17	340.00	-4.2	8,057	-0.05%
2023/05/30	16.1	332.81	35	336.17	332.00	-18.9	7,784	-0.24%
2023/05/29	30	324.62	8	322.75	328.50	22	7,820	0.28%
2023/05/26	12.1	312.11	9	310.46	310.50	3.1	7,933	0.04%
2023/05/25	14	327.68	16.3	323.03	317.50	-2.3	8,093	-0.03%
2023/05/24	3	310.50	3	311.33	314.50	0	8,079	0.00%
2023/05/23	2	309.50	1	310.02	310.00	1	8,320	0.01%
2023/05/22	6	312.41	3	307.83	304.50	3	8,621	0.03%
2023/05/19	29	311.16	14.2	311.03	311.50	14.8	8,783	0.17%
2023/05/18	41.1	302.83	23	302.63	304.50	18.1	8,778	0.21%
2023/05/17	4	283.00	5	283.60	284.00	-1	8,712	-0.01%
2023/05/16	6	281.00	9	283.28	280.00	-3	8,767	-0.03%
2023/05/15	12	278.21	32	277.91	276.00	-20	8,856	-0.23%
2023/05/12	34	283.84	5	283.09	286.00	29	8,969	0.32%
2023/05/11	4	282.12	2.1	284.88	278.00	1.9	9,121	0.02%
2023/05/10	2	278.00	2	279.00	282.00	0	9,270	0.00%
2023/05/09	8	278.94	5	281.60	277.50	3	9,322	0.03%
2023/05/08	16	285.16	9	287.56	283.00	7	9,412	0.07%
2023/05/05	13	285.08	4	287.88	283.00	9	9,555	0.09%
2023/05/04	2	274.76	2	277.00	276.00	0	9,619	0.00%
2023/05/03	3	276.33	0	0.00	275.50	3	9,693	0.03%
2023/05/02	3	284.83	5	283.50	283.50	-2	9,732	-0.02%
2023/04/28	5	279.20	3	280.17	279.50	2	9,742	0.02%
2023/04/27	8	270.94	5	274.00	273.50	3	9,691	0.03%
2023/04/26	2	271.75	3	269.33	271.50	-1	9,643	-0.01%
2023/04/25	4.1	279.66	53.1	281.64	272.00	-49	9,564	-0.51%
2023/04/24	2.3	292.74	1	294.00	290.50	1.3	9,456	0.01%
2023/04/21	3.1	293.23	1	294.00	291.00	2.1	9,423	0.02%
2023/04/20	3	302.67	1	306.00	301.00	2	9,374	0.02%
2023/04/19	2	306.27	1.1	303.00	303.50	0.9	9,346	0.01%
2023/04/18	7	312.93	3.1	315.01	311.50	3.9	9,321	0.04%
2023/04/17	9	315.06	3	314.50	315.00	6	9,266	0.06%
2023/04/14	4	313.50	13.1	313.28	313.00	-9.1	9,239	-0.10%
2023/04/13	4	312.66	1.4	314.57	311.00	2.6	9,183	0.03%
2023/04/12	21	326.86	7	325.14	325.50	14	9,112	0.15%
2023/04/11	5	324.40	5	323.20	320.00	0	9,043	0.00%
2023/04/10	9	327.06	9	327.56	326.00	0	9,013	0.00%
2023/04/07	0	0.00	1	327.00	324.50	-1	8,947	-0.01%
2023/04/06	3	319.33	3	320.00	323.00	0	8,877	0.00%
2023/03/31	76	315.66	11	319.09	324.00	65	8,813	0.74%
2023/03/30	5	311.60	6.2	315.85	310.50	-1.2	8,695	-0.01%
2023/03/29	12.2	316.75	28.2	309.80	306.00	-16	8,645	-0.19%
2023/03/28	6	327.08	12	326.60	315.00	-6	8,601	-0.07%
2023/03/27	4	320.38	5.1	323.19	316.50	-1.1	8,485	-0.01%
2023/03/24	8	334.63	13	334.62	325.50	-5	8,469	-0.06%
2023/03/23	10.2	328.57	9	331.78	334.50	1.2	8,363	0.01%
2023/03/22	5.1	329.20	5	329.40	323.50	0.1	8,242	0.00%
2023/03/21	23	328.20	9	321.94	325.00	14	8,118	0.17%
2023/03/20	16.2	316.20	32.3	319.65	324.50	-16.1	7,812	-0.21%
2023/03/17	14.2	305.86	17	305.65	303.50	-2.8	7,499	-0.04%
2023/03/16	11	296.36	6.2	293.74	296.00	4.8	7,232	0.07%
2023/03/15	9.1	301.32	11.2	300.28	295.00	-2.1	7,106	-0.03%
2023/03/14	2	292.50	3	293.00	289.00	-1	6,909	-0.01%
2023/03/13	3.1	286.37	1	293.50	297.00	2.1	6,875	0.03%
2023/03/10	6	293.75	26	296.87	291.50	-20	6,741	-0.30%
2023/03/09	28.1	298.34	21.2	296.56	295.00	6.8	6,660	0.10%
2023/03/08	1.3	285.88	3	282.50	283.50	-1.7	6,405	-0.03%
2023/03/07	0.3	283.00	4.1	283.46	281.50	-3.8	6,414	-0.06%
2023/03/06	7	282.37	6	287.50	280.50	1	6,421	0.02%
2023/03/03	37.3	285.51	24	282.94	283.00	13.3	6,468	0.20%
2023/03/02	13	288.92	8	289.00	287.00	5	6,412	0.08%
2023/03/01	20	289.00	34	291.41	290.00	-14	6,335	-0.22%
2023/02/24	29	285.88	39	290.33	283.00	-10	6,277	-0.16%
2023/02/23	36.1	288.09	21.2	281.20	289.50	14.9	6,234	0.24%
2023/02/22	10.2	265.89	4.1	268.20	266.50	6.1	6,186	0.10%
2023/02/21	11.2	284.12	5.1	282.07	281.50	6.1	6,136	0.10%
2023/02/20	2.2	270.34	16	274.59	280.00	-13.8	6,047	-0.23%
2023/02/17	9.1	254.48	4	261.50	260.00	5.1	5,796	0.09%
2023/02/16	2.1	247.00	3	252.33	252.00	-0.9	5,679	-0.02%
2023/02/15	0	235.00	4.1	235.52	235.50	-4.1	5,670	-0.07%
2023/02/14	0	0.00	0.1	244.50	246.00	-0.1	5,652	0.00%
2023/02/13	4	253.23	5	250.60	244.00	-1	5,834	-0.02%
2023/02/10	2	248.75	1.2	247.26	247.00	0.8	5,986	0.01%
2023/02/09	8	266.56	3	264.18	262.00	5	5,936	0.08%
2023/02/08	5.1	249.68	7.4	257.92	268.00	-2.3	5,802	-0.04%
2023/02/07	2	245.00	3	248.33	244.00	-1	5,686	-0.02%
2023/02/06	1	244.50	0	0.00	245.50	1	5,694	0.02%
2023/02/03	6.1	243.81	11	244.68	247.50	-4.9	5,663	-0.09%
2023/02/02	4.1	226.42	12	229.71	233.50	-7.9	5,633	-0.14%
2023/02/01	2.1	216.88	7	216.57	219.00	-4.9	5,538	-0.09%
2023/01/31	2.1	208.02	23.1	203.79	210.00	-21	5,479	-0.38%
2023/01/30	3	201.50	8	200.87	201.50	-5	5,428	-0.09%
2023/01/17	2	186.00	4	187.88	187.50	-2	5,478	-0.04%
2023/01/16	0	0.00	5	188.30	188.50	-5	5,568	-0.09%
2023/01/13	4	187.75	0	0.00	183.00	4	5,575	0.07%
2023/01/12	0	0.00	6	186.00	186.00	-6	5,579	-0.11%
2023/01/11	0	0.00	2	188.25	190.00	-2	5,572	-0.04%
2023/01/10	3	188.83	4	187.38	188.00	-1	5,560	-0.02%
2023/01/09	3	186.67	6	186.67	186.50	-3	5,541	-0.05%
2023/01/06	5	181.70	5	179.80	182.00	0	5,521	0.00%
2023/01/05	2	176.50	1	178.50	175.00	1	5,521	0.02%
2023/01/04	1	174.50	3	175.50	176.00	-2	5,547	-0.04%
2023/01/03	0	0.00	3	171.33	174.00	-3	5,563	-0.05%
2022/12/30	1	169.00	1	172.00	165.00	0	5,557	0.00%
2022/12/28	1	169.00	0	0.00	166.50	1	5,593	0.02%
2022/12/27	1	170.50	0	0.00	172.50	1	5,615	0.02%
2022/12/26	1	173.00	2	172.00	170.50	-1	5,650	-0.02%
2022/12/23	5	167.30	14	168.25	170.00	-9	5,678	-0.16%
2022/12/22	5	172.10	2	174.25	170.00	3	5,695	0.05%
2022/12/21	7	172.36	5	172.30	172.00	2	5,733	0.03%
2022/12/20	1	178.00	2	180.00	172.00	-1	5,756	-0.02%
2022/12/19	1	181.00	0	0.00	181.50	1	5,757	0.02%
2022/12/16	4	179.88	8	179.19	181.00	-4	5,766	-0.07%
2022/12/15	7	187.93	0	0.00	186.00	7	5,749	0.12%
2022/12/14	12	186.58	8	185.38	190.50	4	5,737	0.07%
2022/12/13	4	188.63	2	186.50	184.50	2	5,696	0.04%
2022/12/12	2	183.75	3	185.83	186.00	-1	5,677	-0.02%
2022/12/09	4	188.50	3	189.33	186.50	1	5,677	0.02%
2022/12/08	6	188.17	3	190.67	187.00	3	5,682	0.05%
2022/12/07	2	190.00	1	191.50	187.50	1	5,668	0.02%
2022/12/06	3	199.67	8	200.94	195.50	-5	5,611	-0.09%
2022/12/05	17	214.53	6	210.75	207.00	11	5,568	0.20%
2022/12/02	4	207.50	6	209.17	209.00	-2	5,496	-0.04%
2022/12/01	3	207.00	6	206.50	206.50	-3	5,505	-0.05%
2022/11/30	2	200.25	0	0.00	198.00	2	5,487	0.04%
2022/11/29	6	195.17	8	198.06	199.00	-2	5,520	-0.04%
2022/11/28	6	204.00	5	204.30	202.00	1	5,519	0.02%
2022/11/25	17.1	209.77	2.1	207.00	207.50	15	5,661	0.26%
2022/11/24	10	210.26	14.2	212.12	213.50	-4.1	5,546	-0.07%
2022/11/23	3	200.33	10	200.80	199.00	-7	5,324	-0.13%
2022/11/22	10	200.90	13.5	201.56	197.00	-3.5	5,282	-0.07%
2022/11/21	7.1	209.01	2	209.00	207.00	5.1	5,187	0.10%
2022/11/18	4.1	195.71	5	197.00	203.00	-0.9	5,054	-0.02%
2022/11/17	1	188.51	1	187.50	191.00	0	4,838	0.00%
2022/11/16	15.1	187.75	13.1	187.31	192.50	2	4,733	0.04%
2022/11/15	1	177.50	5	175.80	180.50	-4	4,545	-0.09%
2022/11/14	5	182.20	1	181.00	179.50	4	4,463	0.09%
2022/11/11	10.1	179.24	7	178.93	175.50	3.1	4,397	0.07%
2022/11/10	5	172.90	8	171.38	171.00	-3	4,261	-0.07%
2022/11/09	11.2	175.01	13	175.96	177.00	-1.8	4,222	-0.04%
2022/11/08	28.1	175.51	30	175.35	169.00	-1.9	4,037	-0.05%
2022/11/07	3	162.33	2	161.50	164.50	1	3,854	0.03%
2022/11/04	2	159.00	0	0.00	158.00	2	3,799	0.05%
2022/11/03	0	0.00	1	159.50	159.00	-1	3,761	-0.03%
2022/11/02	5	154.50	5.1	154.90	155.50	-0.1	3,700	0.00%
2022/11/01	3	151.33	1	151.95	153.00	2	3,633	0.05%
2022/10/31	11	147.68	8	148.19	151.00	3	3,568	0.08%
2022/10/28	4	141.00	0	0.00	139.00	4	3,427	0.12%
2022/10/25	2	146.25	0	143.50	140.00	2	3,459	0.06%
2022/10/24	2	155.80	1.1	151.15	150.50	0.9	3,371	0.03%
2022/10/21	0	0.00	1	151.50	146.00	-1	3,305	-0.03%
2022/10/19	3	150.50	1	150.50	148.50	2	3,323	0.06%
2022/10/17	0	0.00	1	143.50	149.00	-1	3,405	-0.03%
2022/10/14	0	0.00	3	145.83	147.50	-3	3,471	-0.09%
2022/10/12	1	142.50	0	0.00	145.50	1	3,562	0.03%
2022/10/11	3.1	146.00	3	146.17	146.00	0.1	3,607	0.00%
2022/10/06	2	161.50	3.2	161.66	161.00	-1.2	3,655	-0.03%
2022/10/05	2	162.00	2	159.25	158.50	0	3,665	0.00%
2022/10/04	1	158.50	1	159.00	158.50	0	3,686	0.00%
2022/10/03	2	153.50	0	0.00	153.00	2	3,673	0.05%
2022/09/30	2	154.00	4	148.50	153.00	-2	3,686	-0.05%
2022/09/27	0	0.00	2	153.00	155.00	-2	3,758	-0.05%
2022/09/26	2	152.06	5	152.90	149.00	-3	3,792	-0.08%
2022/09/23	0.1	163.08	0	0.00	161.50	0.1	3,850	0.00%
2022/09/22	0	167.25	0	0.00	166.50	0	3,904	0.00%
2022/09/21	1	168.00	1	169.50	168.50	0	3,906	0.00%
2022/09/16	0	173.50	5	174.60	170.50	-5	3,991	-0.12%
2022/09/15	2.3	178.20	0	0.00	175.50	2.3	4,028	0.06%
2022/09/14	2	168.51	0	0.00	174.50	2	4,052	0.05%
2022/09/13	1	179.00	1	180.00	176.50	0	4,056	0.00%
2022/09/12	2	176.25	0	0.00	175.00	2	4,086	0.05%
2022/09/08	0	0.00	1	171.50	172.50	-1	4,101	-0.02%
2022/09/07	3	173.49	6	171.42	171.00	-3	4,104	-0.07%
2022/09/06	1	184.03	1	185.00	178.50	0	4,071	0.00%
2022/09/05	4.1	192.57	5	193.70	190.00	-0.9	4,054	-0.02%
2022/09/02	4.1	204.57	3	204.33	201.00	1.1	4,027	0.03%
2022/09/01	14	210.32	20	211.28	205.50	-6	3,975	-0.15%
2022/08/31	3	198.33	7	199.07	204.00	-4	3,791	-0.11%
2022/08/30	2	196.75	0	0.00	196.50	2	3,878	0.05%
2022/08/29	3	196.17	0	0.00	196.00	3	3,916	0.08%
2022/08/26	8	207.69	0	0.00	205.00	8	3,956	0.20%
2022/08/25	33	213.15	3	207.67	208.00	30	4,060	0.74%
2022/08/24	1	198.50	0	0.00	198.50	1	4,090	0.02%
2022/08/23	1	198.00	1	200.00	200.50	0	4,129	0.00%
2022/08/22	2	203.00	0	0.00	200.00	2	4,201	0.05%
2022/08/19	5	210.40	6	208.50	206.00	-1	4,237	-0.02%
2022/08/18	2	211.25	2	206.50	209.00	0	4,252	0.00%
2022/08/17	1	206.50	0	0.00	206.50	1	4,228	0.02%
2022/08/15	2	209.75	4	207.37	210.00	-2	4,273	-0.05%
2022/08/12	12	199.54	9	198.00	200.00	3	4,316	0.07%
2022/08/11	20	188.68	0	0.00	190.00	20	4,317	0.46%
2022/08/10	21	184.57	40	185.00	183.00	-19	4,331	-0.44%
2022/08/09	1	187.50	2	188.75	190.50	-1	4,396	-0.02%
2022/08/08	0	0.00	13	187.73	189.50	-13	4,566	-0.28%
2022/08/05	16	194.31	1	194.50	193.00	15	4,787	0.31%
2022/08/04	33	187.97	46	187.28	191.50	-13	4,911	-0.26%
2022/08/03	5	191.20	8	191.94	189.00	-3	4,892	-0.06%
2022/08/02	2	192.00	36	190.33	190.50	-34	4,873	-0.70%
2022/08/01	9	205.78	3	204.67	204.00	6	4,837	0.12%
2022/07/29	1	201.00	1	204.00	201.00	0	4,791	0.00%
2022/07/27	2	202.00	3	201.33	202.00	-1	4,829	-0.02%
2022/07/26	4	200.88	1	206.00	199.50	3	4,878	0.06%
2022/07/25	3	210.17	1	208.50	210.50	2	4,856	0.04%
2022/07/22	43	218.76	31	215.03	213.00	12	4,860	0.25%
2022/07/21	13	215.69	11	218.77	219.00	2	4,805	0.04%
2022/07/20	9	214.00	7	212.43	212.50	2	4,748	0.04%
2022/07/19	2	206.00	1	203.00	203.00	1	4,654	0.02%
2022/07/18	4	208.63	5	208.90	207.50	-1	4,662	-0.02%
2022/07/15	3.1	202.55	2	203.25	206.00	1.1	4,587	0.02%
2022/07/14	18	197.50	18	197.86	201.50	0	4,559	0.00%
2022/07/13	1.4	196.04	3	198.00	194.50	-1.6	4,542	-0.04%
2022/07/12	7	191.29	4	189.88	191.00	3	4,551	0.07%
2022/07/11	17	198.38	12	199.58	200.50	5	4,544	0.11%
2022/07/08	6	203.33	6	204.92	202.50	0	4,523	0.00%
2022/07/07	5.2	197.81	6	194.75	199.00	-0.8	4,484	-0.02%
2022/07/06	10	196.05	10	195.05	190.50	0	4,453	0.00%
2022/07/05	7	195.78	4	199.13	198.00	3	4,428	0.07%
2022/07/04	20	198.20	22	197.91	198.00	-2	4,358	-0.05%
2022/07/01	23.2	202.53	25	208.36	192.50	-1.8	4,302	-0.04%
2022/06/30	3	210.83	4	212.00	209.00	-1	4,206	-0.02%
2022/06/29	1	223.00	1	227.00	227.00	0	4,161	0.00%
2022/06/28	10	224.00	11	226.95	227.00	-1	4,153	-0.02%
2022/06/27	4	229.00	7	230.43	232.50	-3	4,141	-0.07%
2022/06/24	3	224.00	6	225.58	221.00	-3	4,098	-0.07%
2022/06/23	11	221.50	10	223.30	219.50	1	4,074	0.02%
2022/06/22	8	224.69	12.1	223.34	216.50	-4.1	4,037	-0.10%
2022/06/21	4	231.63	3	234.00	233.00	1	3,991	0.03%
2022/06/20	3	246.67	2	240.00	235.00	1	4,000	0.02%
2022/06/17	2	254.50	1	256.50	255.50	1	3,966	0.03%
2022/06/16	3	276.33	3	266.83	257.00	0	3,957	0.00%
2022/06/15	2	272.50	1	268.00	269.50	1	3,963	0.03%
2022/06/14	4	269.50	1	272.50	271.50	3	3,996	0.08%
2022/06/13	31.1	275.69	22.1	280.32	274.00	9	4,007	0.22%
2022/06/10	5	296.90	2	294.75	296.50	3	4,041	0.07%
2022/06/09	3	302.67	0	0.00	302.00	3	4,034	0.07%
2022/06/08	31	309.03	23	308.89	307.00	8	4,028	0.20%
2022/06/07	1	302.50	2	301.25	302.00	-1	3,963	-0.03%
2022/06/06	2	303.25	2	299.75	297.50	0	3,947	0.00%
2022/06/02	21	313.96	14	305.11	303.50	7	3,947	0.18%
2022/06/01	0	0.00	8.5	317.44	321.50	-8.5	3,855	-0.22%
2022/05/31	18	291.56	21	291.21	292.50	-3	3,784	-0.08%
2022/05/30	4.1	288.90	3	290.50	291.50	1.1	3,790	0.03%
2022/05/27	21	278.50	26	278.94	278.50	-5	3,785	-0.13%
2022/05/26	31	273.55	29	271.38	270.00	2	3,826	0.05%
2022/05/25	21	272.81	23	270.54	273.00	-2	3,845	-0.05%
2022/05/24	13	272.92	11	265.77	264.50	2	3,919	0.05%
2022/05/23	14	283.32	14	279.25	277.50	0	3,885	0.00%
2022/05/20	27	278.87	24	279.69	278.50	3	3,894	0.08%
2022/05/19	4.1	275.78	7	272.29	276.00	-2.9	3,797	-0.08%
2022/05/18	4	277.50	1	276.50	270.00	3	3,717	0.08%
2022/05/17	2	273.00	3.1	270.81	274.50	-1.1	3,696	-0.03%
2022/05/16	12	282.17	10	282.85	265.50	2	3,666	0.05%
2022/05/13	14	282.40	1	277.00	284.00	13	3,560	0.37%
2022/05/12	2	274.19	13.1	279.20	283.00	-11.1	3,363	-0.33%
2022/05/11	0	0.00	1	250.50	257.50	-1	3,242	-0.03%
2022/05/09	3	242.00	2	238.00	241.00	1	3,308	0.03%
2022/05/06	4	244.50	0	0.00	244.00	4	3,311	0.12%
2022/05/05	11	264.77	11	267.36	261.00	0	3,316	0.00%
2022/05/04	0	263.00	0	0.00	256.00	0	3,295	0.00%
2022/05/03	3	263.67	2	263.27	264.50	1	3,295	0.03%
2022/04/29	1	253.00	2	251.75	251.00	-1	3,295	-0.03%
2022/04/28	1	237.10	1	247.50	247.00	0	3,425	0.00%
2022/04/27	1	231.01	54.8	230.92	242.00	-53.8	3,497	-1.54%
2022/04/26	4	250.00	5	247.50	247.50	-1	3,488	-0.03%
2022/04/25	1.1	252.38	5	251.50	251.50	-3.9	3,576	-0.11%
2022/04/22	3	269.00	1	267.50	268.00	2	3,585	0.06%
2022/04/21	2	279.00	2	280.00	279.00	0	3,597	0.00%
2022/04/20	2	277.50	5	277.20	277.50	-3	3,613	-0.08%
2022/04/19	13	277.73	11	271.18	270.50	2	3,630	0.06%
2022/04/18	23	270.04	15.1	275.06	274.50	8	3,637	0.22%
2022/04/15	1	266.04	27	266.67	265.00	-26	3,629	-0.72%
2022/04/14	1.1	285.27	0	0.00	281.50	1.1	3,629	0.03%
2022/04/12	3	284.34	2	289.50	285.00	1	3,685	0.03%
2022/04/11	2	286.50	1	293.00	285.50	1	3,670	0.03%
2022/04/08	1	305.50	1	312.00	307.50	0	3,647	0.00%
2022/04/07	2.2	311.18	0	0.00	306.00	2.2	3,643	0.06%
2022/04/01	61	320.80	69	311.57	321.00	-8	3,713	-0.22%
2022/03/31	0.1	318.45	1	317.50	315.00	-0.9	3,702	-0.03%
2022/03/30	1.1	329.64	0.1	322.50	322.50	1	3,728	0.03%
2022/03/29	2	320.00	0	0.00	319.50	2	3,778	0.05%
2022/03/28	0	0.00	1	320.00	319.50	-1	3,812	-0.03%
2022/03/25	11	330.00	7	333.50	330.00	4	3,875	0.10%
2022/03/23	3	340.67	3	345.50	335.00	0	3,921	0.00%
2022/03/22	1	337.01	1	335.00	335.50	0	3,911	0.00%
2022/03/21	32	334.03	30	337.00	334.00	2	3,934	0.05%
2022/03/18	1	330.50	1	324.00	331.50	0	3,965	0.00%
2022/03/17	10.1	335.00	11	336.36	335.00	-1	3,950	-0.02%
2022/03/16	32	315.08	32	315.72	315.00	0	3,908	0.00%
2022/03/15	4.9	310.49	4	310.63	304.00	0.9	3,868	0.02%
2022/03/14	30	337.40	20	333.00	333.00	10	3,819	0.26%
2022/03/11	1.1	336.64	0	0.00	337.00	1.1	3,851	0.03%
2022/03/10	31.1	347.95	42	348.17	348.00	-10.9	3,898	-0.28%
2022/03/09	22	335.18	20	336.80	335.00	2	3,975	0.05%
2022/03/08	7.2	340.59	7.1	346.60	338.00	0	3,974	0.00%
2022/03/07	52	346.80	54	353.14	345.50	-2	3,956	-0.05%
2022/03/04	5	370.50	5	371.90	372.50	0	3,946	0.00%
2022/03/03	6.1	380.89	4	375.13	374.50	2.1	4,001	0.05%
2022/03/02	8	377.12	3	380.33	377.00	5	4,005	0.13%
2022/03/01	54	391.75	62	378.05	392.00	-8	4,088	-0.20%
2022/02/25	68.6	356.84	71.2	359.56	362.00	-2.6	4,024	-0.06%
2022/02/24	48.3	354.34	47.2	358.39	343.50	1.1	4,005	0.03%
2022/02/23	25	378.92	22	380.82	377.00	3	3,949	0.08%
2022/02/22	22.2	381.25	2	381.50	376.00	20.2	3,991	0.51%
2022/02/21	2	394.97	2	394.00	397.00	0	3,977	0.00%
2022/02/18	2.1	387.75	0	0.00	392.00	2.1	4,015	0.05%
2022/02/17	4.2	393.30	1	402.50	390.00	3.2	4,078	0.08%
2022/02/16	29	402.66	25	405.86	401.50	4	4,137	0.10%
2022/02/15	4	393.75	7.1	394.83	395.00	-3.1	4,200	-0.07%
2022/02/14	22	377.61	31	376.13	377.50	-9	4,226	-0.21%
2022/02/11	2.8	391.08	1	391.00	391.00	1.8	4,311	0.04%
2022/02/10	13.2	405.84	6	401.00	396.50	7.2	4,501	0.16%
2022/02/09	9.1	408.09	8	410.70	410.00	1.1	4,517	0.02%
2022/02/08	0	0.00	1	403.00	400.50	-1	4,537	-0.02%
2022/02/07	1.1	391.65	1.1	396.41	394.00	0	4,614	0.00%
2022/01/26	3.2	397.79	2	398.75	395.00	1.2	4,811	0.03%
2022/01/25	41.1	398.84	23	402.52	396.00	18.1	4,972	0.36%
2022/01/24	42.2	402.87	35	404.97	410.00	7.2	5,086	0.14%
2022/01/21	20.2	411.38	13	414.31	405.00	7.2	5,152	0.14%
2022/01/20	15	441.40	15.2	443.02	445.00	-0.2	5,258	0.00%
2022/01/19	2.1	430.47	11	428.68	428.00	-8.9	5,345	-0.17%
2022/01/18	25	443.17	28.2	435.22	435.50	-3.1	5,508	-0.06%
2022/01/17	15.2	414.89	2	418.50	414.50	13.2	5,637	0.23%
2022/01/14	9.2	413.20	46	410.42	411.50	-36.8	5,954	-0.62%
2022/01/13	3	425.01	1	423.50	422.00	2	6,140	0.03%
2022/01/12	3.2	428.65	0	0.00	433.00	3.2	6,196	0.05%
2022/01/11	0.2	434.67	1	428.50	430.00	-0.9	6,247	-0.01%
2022/01/10	1.1	429.36	2	433.50	445.00	-0.9	6,396	-0.01%
2022/01/07	15.1	443.65	12.1	444.65	436.00	3.1	6,406	0.05%
2022/01/06	8.7	452.34	4.1	455.66	455.00	4.7	6,392	0.07%
2022/01/05	4	476.00	2	478.50	476.00	2	6,362	0.03%
2022/01/04	2.1	485.88	1	481.00	481.50	1.1	6,387	0.02%
2022/01/03	0.2	489.08	2	502.50	483.00	-1.8	6,446	-0.03%
2021/12/30	2.1	499.50	0	0.00	499.00	2.1	6,486	0.03%
2021/12/29	37	502.05	36	502.00	501.00	1	6,522	0.02%
2021/12/28	4	514.25	5	512.00	502.00	-1	6,586	-0.02%
2021/12/27	2.1	497.90	6	494.08	500.00	-3.9	6,527	-0.06%
2021/12/24	45	496.01	32	498.22	496.00	13	6,566	0.20%
2021/12/23	41.1	499.06	56	501.79	499.00	-14.9	6,585	-0.23%
2021/12/22	5	489.94	3	500.50	487.00	2	6,636	0.03%
2021/12/21	52	490.61	47	484.30	490.50	5	6,667	0.08%
2021/12/20	4.2	472.77	4	474.00	471.00	0.2	6,630	0.00%
2021/12/17	6.3	484.38	3.1	483.92	480.50	3.2	6,627	0.05%
2021/12/16	3.1	498.27	2	500.50	496.00	1.1	6,603	0.02%
2021/12/15	14	492.43	14	493.32	493.00	0	6,624	0.00%
2021/12/14	13.2	488.04	9	486.63	481.00	4.2	6,610	0.06%
2021/12/13	11	508.37	5	504.60	503.00	6	6,625	0.09%
2021/12/10	6	508.83	5	509.20	513.00	1	6,655	0.02%
2021/12/09	3	513.64	8	509.00	510.00	-5	6,733	-0.07%
2021/12/08	1	520.00	12	520.42	514.00	-11	6,765	-0.16%
2021/12/07	5.2	524.84	5	512.40	513.00	0.2	6,754	0.00%
2021/12/06	9.2	535.13	4	529.50	530.00	5.2	6,728	0.08%
2021/12/03	8	530.25	19.4	538.30	546.00	-11.4	6,669	-0.17%
2021/12/02	3	515.67	10	514.00	511.00	-7	6,555	-0.11%
2021/12/01	14	515.07	13	512.38	520.00	1	6,539	0.02%
2021/11/30	1	505.00	2	520.00	507.00	-1	6,554	-0.02%
2021/11/29	3	498.33	32.9	491.87	511.00	-29.9	6,550	-0.46%
2021/11/26	30.1	495.87	30	501.60	492.00	0.1	6,532	0.00%
2021/11/25	56	498.54	53.1	495.89	500.00	3	6,510	0.05%
2021/11/24	0	513.67	10	515.50	512.00	-10	6,396	-0.16%
2021/11/23	18	524.22	2	518.00	515.00	16	6,404	0.25%
2021/11/22	6.1	515.00	6	515.00	512.00	0.1	6,408	0.00%
2021/11/19	9.2	528.50	2	525.00	520.00	7.2	6,369	0.11%
2021/11/18	7	541.71	1	540.00	537.00	6	6,323	0.09%
2021/11/17	14	531.50	14	533.79	532.00	0	6,279	0.00%
2021/11/16	44	540.64	48	553.81	539.00	-4	6,234	-0.06%
2021/11/15	46.1	555.07	44.1	565.47	553.00	2	6,192	0.03%
2021/11/12	99.4	556.72	55	561.22	550.00	44.4	6,132	0.72%
2021/11/11	5	546.80	4	549.24	538.00	1	6,053	0.02%
2021/11/10	36.1	535.53	34	535.56	535.00	2	5,973	0.03%
2021/11/09	7.1	548.68	29.1	547.50	547.00	-22	5,878	-0.37%
2021/11/08	7.1	519.22	30.1	512.07	513.00	-23	5,742	-0.40%
2021/11/05	9.3	521.22	3	517.66	510.00	6.3	5,728	0.11%
2021/11/04	43	537.25	32.1	542.73	516.00	11	5,737	0.19%
2021/11/03	34.1	533.50	16.2	532.43	540.00	17.8	5,727	0.31%
2021/11/02	19.2	590.26	8.1	591.64	575.00	11.2	5,537	0.20%
2021/11/01	19.1	573.59	21	579.78	591.00	-2	5,400	-0.04%
2021/10/29	43	535.49	49.2	540.89	538.00	-6.2	5,328	-0.12%
2021/10/28	61.1	542.38	51.1	547.72	544.00	10	5,205	0.19%
2021/10/27	51.2	519.76	64.1	519.77	532.00	-13	4,986	-0.26%
2021/10/26	106.1	493.42	97.1	501.21	484.50	9	4,843	0.19%	大買/
2021/10/25	84.3	504.39	85.2	502.72	504.00	-0.9	4,700	-0.02%
2021/10/22	49.5	471.36	59.1	455.85	485.00	-9.6	4,543	-0.21%
2021/10/21	33.2	442.36	63.1	441.86	445.50	-29.9	4,271	-0.70%
2021/10/20	8.1	400.80	7	400.64	405.00	1	4,118	0.03%
2021/10/19	7	387.01	1	391.98	391.50	6	4,153	0.14%
2021/10/18	26.2	384.25	2	392.75	377.50	24.2	4,151	0.58%
2021/10/06	3.1	765.30	1	760.00	750.00	2.1	4,104	0.05%
2021/10/05	1	727.00	2	746.00	736.00	-1	4,111	-0.02%
2021/10/04	1	778.00	1	768.00	707.00	0	4,085	0.00%
2021/10/01	4	746.25	1.1	737.00	745.00	2.9	4,049	0.07%
2021/09/30	23	761.61	26.1	760.75	766.00	-3.1	4,011	-0.08%
2021/09/29	34	729.97	30	778.73	733.00	4	3,958	0.10%
2021/09/28	13	803.54	19.1	799.32	804.00	-6.1	3,923	-0.15%
2021/09/27	33	789.64	39	790.67	791.00	-6	3,890	-0.15%
2021/09/24	8	765.00	6	767.00	754.00	2	3,817	0.05%
2021/09/23	2	762.51	4	759.97	761.00	-2	3,792	-0.05%
2021/09/22	10	743.80	8.6	744.26	737.00	1.4	3,759	0.04%
2021/09/17	13	744.08	21.2	748.06	758.00	-8.2	3,732	-0.22%
2021/09/16	7	714.71	15.1	718.30	718.00	-8.1	3,622	-0.22%
2021/09/15	3.3	682.27	2	690.00	692.00	1.3	3,558	0.04%
2021/09/14	20	680.00	22.1	688.87	679.00	-2.1	3,558	-0.06%
2021/09/13	0	0.00	27	676.15	672.00	-27	3,550	-0.76%
2021/09/10	9	693.78	66	688.96	686.00	-57	3,551	-1.61%
2021/09/09	21	679.19	20	670.25	680.00	1	3,528	0.03%
2021/09/08	47.1	666.50	42	673.98	671.00	5.1	3,512	0.14%
2021/09/07	69	672.97	22	663.00	663.00	47	3,469	1.35%
2021/09/06	92.1	674.11	52	677.77	687.00	40.1	3,473	1.15%
2021/09/03	5	647.20	60	652.85	676.00	-55	3,424	-1.61%
2021/09/02	42	619.67	1	622.00	615.00	41	3,410	1.20%
2021/09/01	6	626.33	21	633.76	632.00	-15	3,427	-0.44%
2021/08/31	23	609.00	2	613.50	612.00	21	3,422	0.61%
2021/08/30	0.1	615.00	1	606.00	604.00	-1	3,431	-0.03%
2021/08/27	5	612.20	0	0.00	610.00	5	3,449	0.14%
2021/08/26	4	627.25	25	632.40	620.00	-21	3,461	-0.61%
2021/08/25	2	614.96	52	616.02	624.00	-50	3,425	-1.46%
2021/08/24	57	599.73	13	624.90	606.00	44	3,396	1.30%
2021/08/23	37	608.95	94	611.02	617.00	-57	3,386	-1.68%
2021/08/20	56.1	586.45	80	600.19	586.00	-23.9	3,370	-0.71%
2021/08/19	111	611.45	54	582.50	581.00	57	3,359	1.70%	大買/
2021/08/18	41	608.10	67	622.02	632.00	-26	3,387	-0.77%
2021/08/17	31	604.10	21	621.71	585.00	10	3,426	0.29%
2021/08/16	49	606.82	3	615.33	608.00	46	3,472	1.32%
2021/08/13	37	636.49	1	634.00	634.00	36	3,523	1.02%
2021/08/12	1	675.00	31	664.97	664.00	-30	3,550	-0.85%
2021/08/11	37.1	656.88	3	664.00	653.00	34.1	3,633	0.94%
2021/08/10	40.1	709.22	40	721.28	700.00	0.1	3,653	0.00%
2021/08/09	63.1	734.30	58	745.83	719.00	5.1	3,692	0.14%
2021/08/06	46	743.26	46.1	750.80	740.00	-0.1	3,707	0.00%
2021/08/05	48.2	749.08	51.9	741.94	756.00	-3.7	3,775	-0.10%
2021/08/04	40.2	753.41	32	765.22	743.00	8.2	3,898	0.21%
2021/08/03	46.1	781.15	46.1	786.27	794.00	0	3,848	0.00%
2021/08/02	70	776.13	78.2	773.66	778.00	-8.2	3,836	-0.21%
2021/07/30	32.1	731.26	34	736.29	730.00	-2	3,795	-0.05%
2021/07/29	7.1	671.68	3.1	679.61	715.00	4	3,754	0.11%
2021/07/28	47.3	654.94	47	662.64	650.00	0.3	3,760	0.01%
2021/07/27	64.1	752.57	63	723.81	709.00	1.1	3,771	0.03%
2021/07/26	1	719.00	1	726.00	715.00	0	3,744	0.00%
2021/07/23	8.1	714.62	7	713.43	713.00	1.1	3,842	0.03%
2021/07/22	5.1	728.61	3	725.67	723.00	2.1	3,839	0.05%
2021/07/21	5.1	725.78	5	725.00	716.00	0.1	3,835	0.00%
2021/07/20	15	740.40	7	735.43	708.00	8	3,804	0.21%
2021/07/19	54	771.22	56.2	776.38	773.00	-2.2	3,759	-0.06%
2021/07/16	10	770.60	6.4	772.96	754.00	3.6	3,760	0.10%
2021/07/15	49.1	760.47	52	753.77	768.00	-2.9	3,722	-0.08%
2021/07/14	61.1	728.62	58.1	708.38	740.00	2.9	3,656	0.08%
2021/07/13	48.1	730.46	66	727.94	739.00	-17.9	3,640	-0.49%
2021/07/12	2	624.50	10	653.87	672.00	-8	3,544	-0.23%
2021/07/09	11	613.92	8	615.00	611.00	3	3,524	0.09%
2021/07/08	1	632.00	1	635.00	630.00	0	3,561	0.00%
2021/07/07	4.5	635.42	3	638.67	631.00	1.5	3,607	0.04%
2021/07/06	41	644.00	38	651.08	640.00	3	3,691	0.08%
2021/07/05	14	659.85	7	655.00	660.00	7	3,765	0.19%
2021/07/02	1	611.04	11	608.45	632.00	-10	3,784	-0.26%
2021/07/01	6.1	620.75	6	623.50	616.00	0.1	3,814	0.00%
2021/06/30	2	629.00	0	0.00	634.00	2	3,902	0.05%
2021/06/29	13	633.85	12	637.67	624.00	1	3,955	0.03%
2021/06/28	25	637.52	25	607.96	639.00	0	4,023	0.00%
2021/06/25	16	621.50	14	623.71	620.00	2	4,110	0.05%
2021/06/24	18	632.44	10	635.60	632.00	8	4,301	0.19%
2021/06/23	14	640.50	16	646.06	639.00	-2	4,489	-0.04%
2021/06/22	9	644.33	7	653.00	621.00	2	4,534	0.04%
2021/06/21	15.2	653.72	27	660.04	651.00	-11.9	4,574	-0.26%
2021/06/18	6.1	681.49	7	689.14	671.00	-0.9	4,639	-0.02%
2021/06/17	13	665.23	13	667.54	675.00	0	4,711	0.00%
2021/06/16	9	680.33	0	0.00	668.00	9	4,814	0.19%
2021/06/15	42.1	691.89	32	676.28	694.00	10.1	4,953	0.20%
2021/06/11	33	662.33	32	671.69	658.00	1	5,107	0.02%
2021/06/10	47	661.60	47	667.13	663.00	0	5,129	0.00%
2021/06/09	2	657.06	3	655.33	650.00	-1	5,196	-0.02%
2021/06/08	29	673.97	25	685.68	670.00	4	5,289	0.08%
2021/06/07	24	695.21	25	690.76	695.00	-1	5,344	-0.02%
2021/06/04	16	693.94	13	693.85	691.00	3	5,394	0.06%
2021/06/03	23	718.29	22	697.18	720.00	1	5,445	0.02%
2021/06/02	1	710.53	1	714.00	693.00	0	5,515	0.00%
2021/06/01	17	716.12	17	723.59	713.00	0	5,559	0.00%
2021/05/31	14	720.29	17	731.24	716.00	-3	5,591	-0.05%
2021/05/28	2	699.50	2	706.00	695.00	0	5,615	0.00%
2021/05/27	35	696.60	34	690.15	698.00	1	5,669	0.02%
2021/05/26	22	698.05	18	703.82	696.00	4	5,707	0.07%
2021/05/25	131.1	685.24	187.1	673.27	690.00	-56	5,688	-0.98%	大買/大賣/
2021/05/24	163	628.71	79	616.52	634.00	84	5,642	1.49%	大買/
2021/05/21	79	606.42	58.1	604.47	603.00	20.9	5,628	0.37%
2021/05/20	97	572.30	87	579.59	588.00	10	5,626	0.18%
2021/05/19	120	567.31	118	575.78	575.00	2	5,660	0.04%	大買/大賣/
2021/05/18	16	563.38	98	561.12	569.00	-82	5,717	-1.43%
2021/05/17	62	537.77	65.1	546.83	518.00	-3	5,778	-0.05%
2021/05/14	60	593.75	57	598.77	573.00	3	5,769	0.05%
2021/05/13	54	614.70	51.1	612.10	592.00	2.9	5,787	0.05%
2021/05/12	15.2	601.38	22.3	599.70	626.00	-7.1	5,816	-0.12%
2021/05/11	49	626.57	16	640.69	600.00	33	5,804	0.57%
2021/05/10	86	661.56	85	652.46	664.00	1	5,907	0.02%
2021/05/07	51.1	656.37	96	639.52	656.00	-45	6,009	-0.75%
2021/05/06	38	609.66	41	625.41	609.00	-3	6,149	-0.05%
2021/05/05	44	628.29	54	631.44	614.00	-10	6,228	-0.16%
2021/05/04	31	649.68	24.1	647.13	639.00	7	6,308	0.11%
2021/05/03	70	714.09	35	724.97	699.00	35	6,363	0.55%
2021/04/29	74	811.28	78.1	783.64	776.00	-4.1	6,483	-0.06%
2021/04/28	7	753.70	10	749.60	752.00	-3	6,534	-0.05%
2021/04/27	20	750.05	70	744.77	743.00	-50	6,618	-0.76%
2021/04/26	111.1	746.84	62	739.10	735.00	49.1	6,656	0.74%	大買/
2021/04/23	18	743.94	69	739.26	747.00	-51	6,723	-0.76%
2021/04/22	134.1	732.37	85	740.19	726.00	49.1	6,844	0.72%	大買/
2021/04/21	30	723.13	28	718.25	725.00	2	6,931	0.03%
2021/04/20	15	719.60	14	731.00	715.00	1	6,989	0.01%
2021/04/19	58.1	716.96	57	706.28	721.00	1.1	7,033	0.02%
2021/04/16	16	744.94	11	759.00	731.00	5	7,048	0.07%
2021/04/15	4	760.00	3	757.33	750.00	1	7,108	0.01%
2021/04/14	5	730.40	9	735.22	756.00	-4	7,234	-0.06%
2021/04/13	4.2	772.50	6	768.17	736.00	-1.8	7,384	-0.03%
2021/04/12	13.3	772.02	8.1	769.26	750.00	5.2	7,378	0.07%
2021/04/09	35.3	805.01	27	845.70	792.00	8.3	7,328	0.11%
2021/04/08	23	879.00	23	872.74	880.00	0	7,242	0.00%
2021/04/07	6.1	879.00	4	874.00	872.00	2.1	7,215	0.03%
2021/04/06	22.1	891.15	25.2	904.31	886.00	-3.1	7,193	-0.04%
2021/04/01	3	885.00	2	879.00	879.00	1	7,169	0.01%
2021/03/31	9.1	879.16	1	873.00	870.00	8.1	7,138	0.11%
2021/03/30	11	911.45	17	910.24	905.00	-6	7,063	-0.08%
2021/03/29	13	874.54	30	871.83	889.00	-17	6,964	-0.24%
2021/03/26	32	855.97	18.1	849.92	872.00	13.9	6,769	0.21%
2021/03/25	8	787.50	7	786.14	793.00	1	6,581	0.02%
2021/03/24	13	777.23	11	766.82	777.00	2	6,527	0.03%
2021/03/23	2	772.50	2	776.00	774.00	0	6,484	0.00%
2021/03/22	17	783.41	14	781.50	766.00	3	6,448	0.05%
2021/03/19	18	782.61	12	785.08	780.00	6	6,378	0.09%
2021/03/18	22.4	847.10	18	835.00	818.00	4.4	6,278	0.07%
2021/03/17	15.5	828.80	22	826.05	847.00	-6.5	6,144	-0.11%
2021/03/16	3.1	783.19	1	773.07	770.00	2.1	5,955	0.04%
2021/03/15	16.3	797.64	15	786.67	778.00	1.3	5,936	0.02%
2021/03/12	9.4	774.91	15.2	779.50	781.00	-5.8	5,865	-0.10%
2021/03/11	12	712.83	16	719.25	743.00	-4	5,754	-0.07%
2021/03/10	9	684.00	10	684.70	676.00	-1	5,705	-0.02%
2021/03/09	7	663.57	8	666.63	673.00	-1	5,667	-0.02%
2021/03/08	6	676.33	9	675.67	654.00	-3	5,646	-0.05%
2021/03/05	6	638.00	6	644.17	653.00	0	5,621	0.00%
2021/03/04	10	643.20	10	644.50	636.00	0	5,672	0.00%
2021/03/03	6	641.00	5	643.00	648.00	1	5,672	0.02%
2021/03/02	5.1	674.41	3	673.67	646.00	2.1	5,630	0.04%
2021/02/26	18.2	668.45	10.2	666.16	662.00	8	5,618	0.14%
2021/02/25	7	717.00	4	718.25	704.00	3	5,615	0.05%
2021/02/24	7	721.32	4	716.75	707.00	3	5,727	0.05%
2021/02/23	4	747.00	23	741.04	742.00	-19	5,844	-0.32%
2021/02/22	12.1	776.52	9	767.78	760.00	3.1	5,942	0.05%
2021/02/19	8	754.13	7.1	746.35	750.00	0.9	5,908	0.02%
2021/02/18	34.6	782.36	35.1	787.12	770.00	-0.6	5,889	-0.01%
2021/02/17	13.3	715.19	14	741.07	747.00	-0.7	5,819	-0.01%
2021/02/05	2.6	705.58	4.1	696.26	686.00	-1.5	5,745	-0.03%
2021/02/04	2.2	689.20	2	683.00	694.00	0.2	5,759	0.00%
2021/02/03	7.1	702.68	8	688.63	694.00	-0.9	5,733	-0.02%
2021/02/02	6	692.33	6.1	687.65	698.00	-0.1	5,688	0.00%
2021/02/01	8	659.13	6	652.83	658.00	2	5,639	0.04%
2021/01/29	12.2	702.00	12.1	689.78	669.00	0.1	5,574	0.00%
2021/01/28	19.1	725.22	12	721.50	681.00	7.1	5,451	0.13%
2021/01/27	6	686.50	10	700.10	724.00	-4	5,249	-0.08%
2021/01/26	21	707.62	19	692.32	659.00	2	5,115	0.04%
2021/01/25	14.6	739.05	13	716.69	703.00	1.6	4,995	0.03%
2021/01/22	20	697.15	20.1	742.60	750.00	-0.1	4,872	0.00%
2021/01/21	18.1	632.60	14	651.86	682.00	4.1	4,712	0.09%
2021/01/20	5.2	592.62	5	607.00	620.00	0.2	4,559	0.00%
2021/01/19	7	645.43	7	632.86	625.00	0	4,498	0.00%
2021/01/18	5	614.20	4	617.75	629.00	1	4,433	0.02%
2021/01/15	17.2	629.13	14	621.86	612.00	3.2	4,334	0.07%
2021/01/14	17	622.41	15	626.73	638.00	2	4,174	0.05%
2021/01/13	8	564.37	25.2	568.71	583.00	-17.2	4,006	-0.43%
2021/01/12	6	532.50	12	533.42	530.00	-6	3,913	-0.15%
2021/01/11	11.1	520.36	16.1	518.29	530.00	-5	3,853	-0.13%
2021/01/08	13.2	511.30	9	504.17	497.50	4.2	3,790	0.11%
2021/01/07	11	483.41	9	482.61	495.00	2	3,705	0.05%
2021/01/06	11	465.86	21	466.26	479.50	-10	3,575	-0.28%
2021/01/05	9	440.22	18	444.44	437.00	-9	3,391	-0.27%
2021/01/04	8	438.50	7	441.00	432.00	1	3,375	0.03%
2020/12/31	3	427.49	4	428.63	425.50	-1	3,388	-0.03%
2020/12/30	5.1	430.18	5	429.20	432.00	0.1	3,403	0.00%
2020/12/29	9	422.94	6	424.75	424.00	3	3,400	0.09%
2020/12/28	8	427.31	19	427.63	427.50	-11	3,397	-0.32%
2020/12/25	7	404.07	7	400.43	405.00	0	3,351	0.00%
2020/12/24	5	396.50	4	398.88	393.00	1	3,351	0.03%
2020/12/23	6	393.50	9	391.83	399.50	-3	3,389	-0.09%
2020/12/22	1	389.00	2	382.50	379.50	-1	3,453	-0.03%
2020/12/21	4	390.50	3	390.00	390.50	1	3,498	0.03%
2020/12/18	6	400.75	5	404.50	390.50	1	3,574	0.03%
2020/12/17	4	398.63	6	402.00	397.50	-2	3,627	-0.06%
2020/12/16	4	410.38	4	408.38	407.50	0	3,731	0.00%
2020/12/15	2	391.00	2	391.00	389.50	0	3,794	0.00%
2020/12/14	16	401.66	5	403.30	397.50	11	3,829	0.29%
2020/12/11	7	413.43	5	420.80	409.00	2	3,941	0.05%
2020/12/10	6	416.92	5	419.90	420.00	1	3,969	0.03%
2020/12/09	8	435.13	6	433.67	425.00	2	4,058	0.05%
2020/12/08	2	427.00	3	422.50	430.00	-1	4,043	-0.02%
2020/12/07	4	410.88	3	413.33	413.50	1	4,044	0.02%
2020/12/04	4	409.75	2	407.50	408.00	2	4,049	0.05%
2020/12/03	5	425.80	6	419.00	416.00	-1	4,058	-0.02%
2020/12/02	3	427.33	4	424.63	429.00	-1	4,060	-0.02%
2020/12/01	9	440.28	4	445.88	426.00	5	4,052	0.12%
2020/11/30	11	447.41	12	450.79	456.00	-1	4,005	-0.02%
2020/11/27	8	430.75	4	421.50	436.00	4	3,909	0.10%
2020/11/26	4	419.63	3	418.83	423.50	1	3,889	0.03%
2020/11/25	4	418.88	3	416.83	412.00	1	3,879	0.03%
2020/11/24	6	432.92	4	432.00	423.00	2	3,898	0.05%
2020/11/23	10	440.70	9	438.67	430.50	1	3,863	0.03%
2020/11/20	7	416.64	27.2	418.45	430.00	-20.2	3,732	-0.54%
2020/11/19	38.2	392.99	31	387.92	392.50	7.2	3,611	0.20%
2020/11/18	7	364.79	5	369.70	370.50	2	3,550	0.06%
2020/11/17	9.1	367.52	6	368.50	358.00	3.1	3,563	0.09%
2020/11/16	4	361.38	4	372.25	371.50	0	3,583	0.00%
2020/11/13	17	345.59	11	351.23	356.50	6	3,617	0.17%
2020/11/12	11	355.14	15	356.53	345.00	-4	3,616	-0.11%
2020/11/11	7	342.64	21	342.29	340.50	-14	3,598	-0.39%
2020/11/10	10	343.25	5	337.10	331.50	5	3,596	0.14%
2020/11/09	13	346.88	16	345.47	358.50	-3	3,548	-0.08%
2020/11/06	24	333.83	10	333.25	326.00	14	3,483	0.40%
2020/11/05	8	318.50	9	317.61	315.00	-1	3,456	-0.03%
2020/11/04	2	304.50	0	0.00	310.00	2	3,451	0.06%
2020/11/02	1	298.50	1	303.00	298.50	0	3,539	0.00%
2020/10/30	6	304.25	6	307.67	301.00	0	3,570	0.00%
2020/10/29	3	307.83	4	303.63	310.50	-1	3,620	-0.03%
2020/10/28	0	0.00	1	306.00	304.00	-1	3,671	-0.03%
2020/10/27	24	315.15	15	298.07	314.50	9	3,754	0.24%
2020/10/26	1	307.50	12	309.17	303.00	-11	3,855	-0.29%
2020/10/23	9	316.78	9	313.28	317.00	0	3,915	0.00%
2020/10/22	1	315.50	1	312.00	312.00	0	3,971	0.00%
2020/10/21	8	315.69	8	317.88	315.50	0	4,024	0.00%
2020/10/20	15	315.57	1	315.00	315.50	14	4,069	0.34%
2020/10/19	6	313.17	8	313.56	317.50	-2	4,122	-0.05%
2020/10/16	7.1	310.75	7	317.93	310.00	0.1	4,180	0.00%
2020/10/15	7	321.79	19	320.61	323.00	-12	4,264	-0.28%
2020/10/14	6.1	330.56	4	332.75	324.00	2.1	4,365	0.05%
2020/10/13	9	330.00	10	327.30	330.00	-1	4,424	-0.02%
2020/10/12	15	329.90	14	337.21	331.00	1	4,528	0.02%
2020/10/08	14	345.04	13	346.62	337.50	1	4,608	0.02%
2020/10/07	9	340.00	9	335.78	341.00	0	4,665	0.00%
2020/10/06	2	335.75	13	337.81	332.00	-11	4,726	-0.23%
2020/10/05	1	335.00	2	332.00	335.00	-1	4,736	-0.02%
2020/09/30	15	322.00	4	319.25	329.00	11	4,711	0.23%
2020/09/29	5	327.90	5	327.00	321.50	0	4,685	0.00%
2020/09/28	2	335.50	2	331.00	327.00	0	4,649	0.00%
2020/09/25	11	335.36	10	342.00	333.50	1	4,594	0.02%
2020/09/24	9	347.06	6	353.08	342.00	3	4,515	0.07%
2020/09/23	12	366.83	14	367.21	360.00	-2	4,459	-0.04%
2020/09/22	6	370.17	6	376.42	357.00	0	4,378	0.00%
2020/09/21	16	387.25	18	387.56	385.00	-2	4,312	-0.05%
2020/09/18	5	372.00	14	367.50	375.00	-9	4,200	-0.21%
2020/09/17	11	356.77	3	357.33	354.50	8	4,108	0.19%
2020/09/16	18	358.11	27	348.39	354.00	-9	4,166	-0.22%
2020/09/15	8	346.56	22	350.25	342.50	-14	4,139	-0.34%
2020/09/14	50	338.43	11	340.73	352.00	39	4,083	0.95%
2020/09/11	0	0.00	3	322.17	326.00	-3	3,975	-0.08%
2020/09/10	3	318.00	11	317.09	315.00	-8	3,934	-0.20%
2020/09/09	27	323.00	40	313.44	325.00	-13	3,892	-0.33%
2020/09/08	14	325.54	6	327.50	317.00	8	3,867	0.21%
2020/09/07	10	312.50	10	317.50	312.00	0	3,822	0.00%
2020/09/04	3	308.50	8	323.13	323.50	-5	3,791	-0.13%
2020/09/03	2	319.00	2	316.50	316.00	0	3,744	0.00%
2020/09/02	15	316.80	15	322.33	314.00	0	3,715	0.00%
2020/09/01	3	315.33	4	320.88	320.00	-1	3,701	-0.03%
2020/08/31	4	320.25	3	318.67	316.00	1	3,770	0.03%
2020/08/28	28	319.61	31	320.82	324.50	-3	3,975	-0.08%
2020/08/27	16	314.72	3	313.50	308.00	13	4,101	0.32%
2020/08/26	7	324.14	4	325.25	321.50	3	4,095	0.07%
2020/08/25	11	325.36	19	324.00	329.50	-8	4,121	-0.19%
2020/08/24	7	341.36	21	342.93	336.00	-14	4,121	-0.34%
2020/08/21	16	321.78	9	320.56	326.00	7	4,064	0.17%
2020/08/20	20	306.53	12	316.67	296.50	8	4,046	0.20%
2020/08/19	18	318.44	9	325.78	327.50	9	3,998	0.23%
2020/08/18	8	335.94	2	332.00	332.00	6	3,930	0.15%
2020/08/17	4	381.50	12	373.96	368.50	-8	3,923	-0.20%
2020/08/14	7	386.29	16	380.78	396.00	-9	3,926	-0.23%
2020/08/13	4	388.88	3	396.83	390.00	1	3,901	0.03%
2020/08/12	13	398.08	2	398.25	385.50	11	3,925	0.28%
2020/08/11	2	407.00	32	410.83	392.00	-30	3,918	-0.77%
2020/08/10	4	448.50	1	452.00	436.50	3	3,890	0.08%
2020/08/07	7	463.79	5	450.30	442.50	2	3,908	0.05%
2020/08/06	6	474.50	7	468.21	452.50	-1	3,889	-0.03%
2020/08/05	17	443.56	10	442.40	451.00	7	3,848	0.18%
2020/08/04	6	442.08	5	442.40	436.50	1	3,860	0.03%
2020/08/03	4	450.88	4	443.38	434.00	0	3,870	0.00%
2020/07/31	22	446.77	19.1	444.04	444.50	2.9	3,846	0.08%
2020/07/30	39	436.73	32.1	434.26	436.50	6.9	3,767	0.18%
2020/07/29	4	378.38	9	385.44	410.50	-5	3,650	-0.14%
2020/07/28	1	395.50	3	395.67	373.50	-2	3,960	-0.05%
2020/07/27	7	406.50	6	402.25	409.00	1	4,160	0.02%
2020/07/24	6	407.42	7	409.07	405.00	-1	4,314	-0.02%
2020/07/23	10	428.95	8	426.25	421.50	2	4,535	0.04%
2020/07/22	13	421.35	13	421.54	426.50	0	4,728	0.00%
2020/07/21	10	407.31	13	409.96	409.00	-3	4,850	-0.06%
2020/07/20	6	365.83	27	359.63	383.00	-21	4,981	-0.42%
2020/07/17	17	399.18	13	385.50	372.50	4	5,000	0.08%
2020/07/16	21	402.71	23	399.13	413.50	-2	4,993	-0.04%
2020/07/15	15	421.53	12	423.25	394.50	3	4,923	0.06%
2020/07/14	8	469.56	4	476.13	436.50	4	4,931	0.08%
2020/07/13	9	432.33	9	458.67	485.00	0	4,890	0.00%
2020/07/10	7	459.21	0	0.00	441.00	7	4,899	0.14%
2020/07/07	3	495.00	0	0.00	495.00	3	5,062	0.06%
2020/07/03	0	506.00	0	0.00	507.00	0	5,240	0.00%
2020/07/01	0	0.00	4	421.13	420.00	-4	5,353	-0.07%
2020/06/30	0	0.00	4.4	404.50	404.50	-4.4	5,367	-0.08%
2020/06/29	4	452.00	1	496.00	449.00	3	5,387	0.06%
2020/06/24	0	0.00	2	476.75	498.50	-2	5,415	-0.04%
2020/06/23	11	443.91	8	448.88	453.50	3	5,529	0.05%
2020/06/22	12	395.08	9	399.61	412.50	3	5,502	0.05%
2020/06/17	0	0.00	5	325.00	328.00	-5	5,531	-0.09%
2020/06/15	0	0.00	3	314.17	303.00	-3	5,644	-0.05%
2020/06/12	0	0.00	4	286.50	298.00	-4	5,710	-0.07%
2020/06/11	0	0.00	0	279.00	280.00	0	5,791	0.00%
2020/06/10	0	0.00	1	291.00	291.00	-1	5,875	-0.02%
2020/06/08	0	0.00	1	279.50	283.00	-1	6,057	-0.02%
2020/06/05	19	273.79	10	278.70	271.50	9	6,129	0.15%
2020/06/04	37	285.65	40.1	286.22	286.50	-3.1	6,105	-0.05%
2020/06/03	20	262.25	37	264.84	273.50	-17	5,949	-0.29%
2020/06/02	1	246.00	5	249.00	249.00	-4	5,800	-0.07%
2020/06/01	3	220.00	6	223.67	226.50	-3	5,834	-0.05%
2020/05/29	4	206.00	1	206.00	206.00	3	5,830	0.05%
2020/05/28	4	208.00	4	210.13	215.00	0	5,847	0.00%
2020/05/27	4	208.00	3	208.00	205.50	1	5,907	0.02%
2020/05/26	9	208.50	4	210.38	207.00	5	5,975	0.08%
2020/05/25	6	207.83	7	213.64	214.00	-1	6,207	-0.02%
2020/05/22	3	211.17	1	213.00	207.00	2	6,265	0.03%
2020/05/21	4	212.00	13	212.42	215.00	-9	6,264	-0.14%
2020/05/19	7	224.64	5	224.80	216.00	2	6,431	0.03%
2020/05/18	4	231.13	0	0.00	223.00	4	6,386	0.06%
2020/05/15	0	0.00	2	232.25	238.00	-2	6,413	-0.03%
2020/05/14	1	226.00	0	0.00	226.00	1	6,430	0.02%
2020/05/13	3	214.00	16	213.94	219.50	-13	6,444	-0.20%
2020/05/12	12	211.58	0	0.00	212.00	12	6,472	0.19%
2020/05/11	2	203.50	10	191.90	207.50	-8	6,477	-0.12%
2020/05/08	8	224.00	14	232.82	197.00	-6	6,490	-0.09%
2020/05/07	21	204.55	18	213.61	218.50	3	6,493	0.05%
2020/05/06	5	197.60	8	200.44	199.00	-3	6,513	-0.05%
2020/05/05	21	194.48	1	199.00	194.00	20	6,543	0.31%
2020/05/04	54	200.05	50	197.00	195.00	4	6,577	0.06%
2020/04/30	18	186.58	26	188.08	195.00	-8	6,222	-0.13%
2020/04/29	20	172.95	20	170.77	177.50	0	6,001	0.00%
2020/04/28	29	166.93	26	165.54	167.50	3	5,858	0.05%
2020/04/27	9	148.17	17	153.52	159.50	-8	5,622	-0.14%
2020/04/24	13	135.96	18	142.17	145.00	-5	5,461	-0.09%
2020/04/23	25	131.96	11	131.05	134.00	14	5,351	0.26%
2020/04/22	14	124.21	19	120.50	129.50	-5	5,160	-0.10%
2020/04/21	5	118.30	22	117.89	118.00	-17	5,121	-0.33%
2020/04/20	0	0.00	21	123.21	124.00	-21	5,082	-0.41%
2020/04/17	12	125.88	15	125.03	126.00	-3	5,033	-0.06%
2020/04/16	13	120.92	19	120.76	121.50	-6	4,954	-0.12%
2020/04/15	28	118.30	9	118.44	116.00	19	4,911	0.39%
2020/04/14	11	112.18	6	113.00	114.00	5	4,824	0.10%
2020/04/13	0	0.00	4	104.25	104.00	-4	4,782	-0.08%
2020/04/10	7	100.71	7	99.67	97.70	0	4,690	0.00%
2020/04/09	23	100.12	2	99.90	97.50	21	4,661	0.45%
2020/04/08	4	99.25	4	97.20	101.50	0	4,632	0.00%
2020/04/07	7	95.34	10	94.62	92.60	-3	4,535	-0.07%
2020/04/06	1	92.40	2	90.70	93.00	-1	4,479	-0.02%
2020/04/01	8	87.49	5	86.96	87.80	3	4,448	0.07%
2020/03/31	5	87.22	3	88.93	87.50	2	4,429	0.05%
2020/03/30	1	86.20	0	0.00	86.20	1	4,410	0.02%
2020/03/27	44	89.01	44	91.21	87.50	0	4,383	0.00%
2020/03/26	7	94.37	17	90.22	95.50	-10	4,267	-0.23%
2020/03/25	16	90.75	5	89.76	87.00	11	4,228	0.26%
2020/03/24	1	85.50	4	85.35	85.80	-3	4,153	-0.07%
2020/03/23	9	77.64	9	77.38	78.00	0	4,131	0.00%
2020/03/20	2	78.80	2	78.75	81.60	0	4,129	0.00%
2020/03/19	8	80.13	6	81.88	74.20	2	4,055	0.05%
2020/03/18	4	85.03	1	86.70	82.40	3	4,028	0.07%
2020/03/17	3	90.70	6	89.28	83.10	-3	3,969	-0.08%
2020/03/16	13	96.36	3	97.53	90.10	10	3,909	0.26%
2020/03/13	16	96.90	5	98.68	98.20	11	3,824	0.29%
2020/03/12	18	109.39	19	111.68	107.00	-1	3,756	-0.03%
2020/03/11	2	118.50	3	120.00	118.00	-1	3,677	-0.03%
2020/03/10	17	130.68	18	124.89	131.00	-1	3,706	-0.03%
2020/03/09	14	128.50	13	127.15	124.50	1	3,694	0.03%
2020/03/06	9	135.83	10	136.55	136.00	-1	3,655	-0.03%
2020/03/05	5	131.60	6	132.67	135.00	-1	3,624	-0.03%
2020/03/04	5	127.10	42	129.55	126.50	-37	3,567	-1.04%
2020/03/03	13	132.96	12	133.00	133.00	1	3,506	0.03%
2020/03/02	14	127.46	12	128.63	128.00	2	3,423	0.06%
2020/02/27	20	133.50	7	129.43	126.50	13	3,322	0.39%
2020/02/26	39	136.91	36	137.63	137.50	3	3,207	0.09%
2020/02/25	27	137.44	4	136.63	138.00	23	2,929	0.79%
2020/02/24	0	0.00	1	122.50	125.50	-1	2,808	-0.04%
2020/02/21	7	127.50	6	126.50	126.50	1	2,754	0.04%
2020/02/20	4	120.13	5	119.80	123.00	-1	2,624	-0.04%
2020/02/19	3	116.67	9.2	116.97	116.00	-6.2	2,460	-0.25%
2020/02/18	2	116.25	17	118.06	115.00	-15	2,434	-0.62%
2020/02/14	3	111.83	2	110.75	115.50	1	2,307	0.04%
2020/02/13	2	106.50	2	108.00	105.50	0	2,239	0.00%
2020/02/12	5	105.80	0	0.00	104.00	5	2,185	0.23%
2020/02/11	7	103.50	6	103.50	103.00	1	2,146	0.05%
2020/02/10	12	100.92	2	102.50	100.50	10	2,069	0.48%
2020/02/07	0	0.00	8	113.38	111.50	-8	1,983	-0.40%
2020/02/06	1	119.00	1	122.00	123.50	0	1,907	0.00%
2020/02/05	3	118.00	0	0.00	118.50	3	1,842	0.16%
2020/02/04	3	111.50	1	110.50	111.50	2	1,758	0.11%
2020/02/03	3	102.17	3.1	102.44	111.50	-0.1	1,721	-0.01%
2020/01/31	11	106.59	6	105.75	109.00	5	1,672	0.30%
2020/01/30	2	111.50	1	110.00	110.00	1	1,596	0.06%
2020/01/20	10	121.10	22	122.11	122.00	-12	1,545	-0.78%
2020/01/17	25	117.94	5	115.40	118.50	20	1,446	1.38%
2020/01/16	0	0.00	3	105.50	108.00	-3	1,328	-0.23%
2020/01/15	4	100.13	1	100.00	98.50	3	1,270	0.24%
2020/01/14	6	96.58	3	95.00	98.70	3	1,158	0.26%
2020/01/13	0	0.00	1	89.20	89.80	-1	1,103	-0.09%
2020/01/10	3	88.80	1	89.00	89.00	2	1,090	0.18%
2020/01/09	2	87.40	2	92.00	92.00	0	1,044	0.00%
2020/01/08	2	85.65	33	85.43	87.00	-31	1,002	-3.09%
2020/01/07	32	89.27	4	88.23	89.00	28	981	2.85%
2020/01/06	1	86.60	2	86.40	86.40	-1	954	-0.10%
2020/01/03	0	0.00	1	84.20	85.80	-1	942	-0.11%
2020/01/02	1	90.10	2	90.00	87.80	-1	918	-0.11%
2019/12/31	1	88.10	0	0.00	87.10	1	865	0.12%
2019/12/30	0	0.00	1	85.50	87.90	-1	853	-0.12%
2019/12/27	2	88.75	1	89.50	86.70	1	837	0.12%
2019/12/26	7	87.03	5	86.30	87.00	2	807	0.24%
2019/12/24	0	0.00	3	85.57	87.90	-3	770	-0.39%
2019/12/20	4	82.78	0	0.00	83.70	4	729	0.55%
2019/12/18	0	0.00	2	89.90	89.90	-2	684	-0.29%
2019/12/17	0	0.00	1	88.90	91.50	-1	665	-0.15%
2019/12/16	0	0.00	1	85.60	84.80	-1	633	-0.16%
2019/12/13	2	82.55	0	0.00	82.90	2	617	0.32%
2019/12/12	2	82.00	28	82.60	85.40	-26	602	-4.31%
2019/12/11	28	80.83	4	81.83	84.40	24	577	4.16%
2019/12/10	1	78.80	0	0.00	79.40	1	545	0.18%
2019/12/09	2	79.60	2	80.20	80.20	0	527	0.00%
2019/12/06	0	0.00	3	81.33	79.50	-3	504	-0.59%
2019/12/05	5	72.76	14	72.42	75.10	-9	469	-1.92%
2019/12/04	1	68.70	6	68.48	68.30	-5	351	-1.42%
2019/12/03	2	63.85	5	63.76	64.20	-3	263	-1.14%
2019/12/02	1	54.60	6	57.97	58.40	-5	206	-2.43%
2019/11/29	1	49.65	14	52.60	53.10	-13	164	-7.88%
2019/11/28	1	47.70	1	47.40	48.35	0	142	0.00%
2019/11/21	1	45.60	0	0.00	45.40	1	141	0.71%
2019/11/13	1	45.70	0	0.00	45.70	1	157	0.63%
2019/11/11	1	45.80	0	0.00	45.70	1	158	0.63%
2019/11/06	0	0.00	3	46.95	47.05	-3	157	-1.91%
2019/11/01	1	46.40	0	0.00	47.50	1	158	0.63%
2019/10/31	1	46.45	1	45.65	46.00	0	158	0.00%
2019/10/30	1	45.70	0	0.00	46.00	1	157	0.63%
2019/10/28	3	46.53	0	0.00	46.50	3	155	1.93%
2019/10/21	1	47.95	0	0.00	47.45	1	152	0.66%
2019/10/17	0	0.00	9	49.26	48.40	-9	149	-6.01%
2019/10/08	1	46.50	0	0.00	46.50	1	139	0.72%
2019/10/03	0	0.00	5	48.00	47.65	-5	136	-3.65%
2019/10/02	1	47.00	1	47.00	47.00	0	134	0.00%
2019/09/27	0	0.00	1	45.15	45.50	-1	131	-0.76%
2019/09/26	1	45.90	1	46.10	46.50	0	131	0.00%
2019/09/24	4	48.00	0	0.00	47.00	4	125	3.18%
2019/09/23	0	0.00	9	46.40	46.40	-9	98	-9.18%
2019/09/06	0	0.00	1	42.50	41.60	-1	99	-1.00%
2019/08/30	0	0.00	23	40.28	39.70	-23	92	-24.79%
2019/08/20	0	0.00	1	44.00	43.00	-1	86	-1.16%
2019/08/19	0	0.00	4	42.40	42.50	-4	75	-5.29%
2019/08/15	0	0.00	1	39.00	39.05	-1	72	-1.38%
2019/07/03	0	0.00	1	40.50	40.50	-1	166	-0.60%
2019/07/01	0	0.00	1	39.15	38.90	-1	165	-0.61%
2019/06/25	1	38.50	0	0.00	38.10	1	166	0.60%
2019/06/24	2	38.00	2	38.35	38.40	0	164	0.00%
2019/06/21	0	0.00	1	37.20	37.15	-1	148	-0.67%
2019/06/20	1	36.70	0	0.00	36.95	1	153	0.65%
2019/05/30	0	0.00	1	37.15	37.20	-1	171	-0.58%
2019/05/29	0	0.00	1	37.35	37.05	-1	172	-0.58%
2019/05/23	0	0.00	2	36.80	36.65	-2	176	-1.13%
2019/05/20	2	36.95	0	0.00	36.90	2	179	1.12%
2019/05/17	4	36.91	2	37.55	37.15	2	187	1.07%
2019/05/16	0	0.00	6	35.33	36.40	-6	185	-3.23%
2019/05/15	6	34.61	0	0.00	34.80	6	193	3.11%
2019/05/13	4	37.75	4	37.81	37.70	0	166	0.00%
2019/05/09	2	40.35	0	0.00	40.50	2	166	1.20%
2019/05/08	0	0.00	1	42.10	41.25	-1	166	-0.60%
2019/05/07	0	0.00	1	41.80	41.80	-1	169	-0.59%
2019/05/06	1	41.25	0	0.00	41.35	1	174	0.57%
2019/04/30	2	42.50	3	42.30	41.95	-1	194	-0.51%
2019/04/29	4	42.65	0	0.00	42.30	4	214	1.86%
2019/04/26	4	43.90	0	0.00	43.85	4	258	1.55%
2019/04/22	0	0.00	1	45.65	45.15	-1	274	-0.36%
2019/04/18	1	44.00	0	0.00	44.50	1	271	0.37%
2019/04/16	1	43.55	0	0.00	43.60	1	273	0.37%
2019/04/15	0	0.00	2	44.08	44.00	-2	274	-0.73%
2019/04/02	1	43.60	0	0.00	43.45	1	271	0.37%
2019/04/01	2	43.70	0	0.00	43.65	2	273	0.73%
2019/03/28	3	43.80	0	0.00	43.85	3	274	1.09%
2019/03/22	1	45.50	3	45.85	45.50	-2	276	-0.72%
2019/03/19	0	0.00	1	44.15	44.40	-1	270	-0.37%
2019/03/18	3	43.70	0	0.00	43.80	3	269	1.11%
2019/03/12	2	45.40	0	0.00	45.35	2	268	0.75%
2019/03/08	4	45.76	0	0.00	45.30	4	277	1.44%
2019/03/07	2	47.70	1	47.80	47.35	1	280	0.36%
2019/02/26	4	48.03	0	0.00	47.95	4	282	1.42%
2019/02/22	0	0.00	1	48.50	48.20	-1	282	-0.35%
2019/02/20	1	49.05	1	48.75	48.70	0	285	0.00%
2019/02/19	1	47.55	0	0.00	48.20	1	285	0.35%
2019/02/15	8	48.32	1	48.75	47.50	7	282	2.47%
2019/02/14	1	50.60	1	51.30	50.50	0	272	0.00%
2019/02/13	2	50.95	3	50.63	51.00	-1	268	-0.37%
2019/01/29	1	49.00	0	0.00	48.70	1	251	0.40%
2019/01/28	0	0.00	1	49.55	49.35	-1	252	-0.40%
2019/01/23	1	51.20	6	50.60	50.80	-5	259	-1.93%
2019/01/22	3	51.40	1	52.10	50.60	2	257	0.78%
2019/01/21	7	51.63	0	0.00	52.20	7	247	2.83%
2019/01/18	0	0.00	6	50.42	49.50	-6	229	-2.61%
2019/01/17	1	47.70	0	0.00	49.50	1	188	0.53%
2019/01/16	0	0.00	1	44.70	45.00	-1	179	-0.56%
2019/01/14	2	42.85	0	0.00	42.85	2	183	1.09%
2019/01/11	0	0.00	1	44.20	43.35	-1	187	-0.53%
2018/12/25	1	42.55	0	0.00	42.70	1	237	0.42%
2018/12/20	2	43.60	1	43.25	43.90	1	246	0.41%
2018/12/19	1	45.25	0	0.00	45.30	1	244	0.41%
2018/12/17	0	0.00	1	47.30	46.90	-1	246	-0.41%
2018/12/13	0	0.00	2	48.60	48.50	-2	252	-0.79%
2018/12/12	3	48.45	0	0.00	48.20	3	255	1.18%
2018/12/11	0	0.00	1	46.50	47.05	-1	256	-0.39%
2018/12/07	1	48.70	0	0.00	48.70	1	263	0.38%
2018/12/06	3	49.08	8	49.73	48.00	-5	265	-1.88%
2018/12/04	1	51.20	0	0.00	51.70	1	273	0.37%
2018/12/03	1	52.50	1	51.10	52.40	0	277	0.00%
2018/11/30	2	50.15	1	49.50	49.85	1	273	0.36%
2018/11/29	1	47.85	0	0.00	47.80	1	267	0.37%
2018/11/28	0	0.00	1	46.90	46.90	-1	265	-0.38%
2018/11/27	0	0.00	2	46.55	46.20	-2	265	-0.75%
2018/11/26	1	45.75	1	45.15	45.75	0	266	0.00%
2018/11/22	3	46.62	0	0.00	45.80	3	273	1.10%
2018/11/21	1	46.00	2	45.60	46.20	-1	273	-0.37%
2018/11/19	4	46.18	1	46.70	46.70	3	275	1.09%
2018/11/16	1	44.70	0	0.00	44.50	1	273	0.37%
2018/11/14	1	44.25	0	0.00	44.25	1	278	0.36%
2018/11/06	2	42.80	0	0.00	41.25	2	312	0.64%
2018/11/02	1	46.30	1	46.20	45.20	0	307	0.00%
2018/10/11	1	42.95	0	0.00	42.90	1	238	0.42%
2018/10/09	0	0.00	3.1	48.71	47.65	-3.1	232	-1.35%
2018/10/03	1	53.50	1	53.20	52.80	0	208	0.00%
2018/10/02	0	0.00	10	55.78	55.30	-10	201	-4.95%
2018/09/28	2	56.00	0	0.00	54.00	2	201	0.99%
2018/09/07	1	61.10	0	0.00	61.10	1	184	0.54%
2018/09/06	1	66.00	0	0.00	66.50	1	180	0.55%
2018/09/05	1	66.70	0	0.00	66.00	1	183	0.54%
2018/08/27	1	64.60	0	0.00	67.50	1	196	0.51%
2018/08/20	5	64.50	6	64.50	65.40	-1	220	-0.45%
2018/08/17	1	69.60	0	0.00	68.00	1	212	0.47%
2018/08/16	32	68.93	0	0.00	68.90	32	208	15.37%
2018/08/15	0	0.00	30	70.60	73.00	-30	201	-14.92%
2018/08/14	1	78.50	0	0.00	78.40	1	202	0.49%
2018/08/10	0	0.00	1	81.80	82.00	-1	227	-0.44%
2018/08/06	2	81.75	0	0.00	82.00	2	257	0.78%
2018/07/20	1	86.00	0	0.00	85.20	1	351	0.28%
2018/07/05	0	0.00	7	81.97	82.00	-7	495	-1.41%
2018/07/04	2	85.70	0	0.00	85.00	2	501	0.40%
2018/07/03	1	85.50	0	0.00	85.70	1	512	0.20%
2018/06/26	1	86.00	0	0.00	85.50	1	577	0.17%
2018/06/25	0	0.00	1	86.80	87.20	-1	598	-0.17%
2018/06/20	1	87.00	0	0.00	88.20	1	721	0.14%
2018/06/19	1	88.00	0	0.00	88.90	1	790	0.13%
2018/06/15	0	0.00	1	89.60	89.50	-1	836	-0.12%
2018/06/13	2	89.30	0	0.00	89.50	2	1,005	0.20%
2018/06/01	0	0.00	6	90.43	90.30	-6	1,401	-0.43%
2018/05/29	0	0.00	5	88.20	87.10	-5	1,472	-0.34%
2018/05/28	1	90.70	0	0.00	90.60	1	1,471	0.07%
2018/05/25	2	89.70	0	0.00	89.90	2	1,485	0.13%
2018/05/23	0	0.00	1	92.00	89.90	-1	1,527	-0.07%
2018/05/22	1	90.80	0	0.00	90.00	1	1,525	0.07%
2018/05/21	0	0.00	4	92.25	90.80	-4	1,528	-0.26%
2018/05/17	0	0.00	10	88.66	88.10	-10	1,508	-0.66%
2018/05/16	6	87.50	0	0.00	87.50	6	1,512	0.40%
2018/05/11	3	83.00	3	85.00	83.00	0	1,528	0.00%
2018/05/10	2	81.35	2	83.00	84.90	0	1,534	0.00%
2018/05/09	1	77.60	3	77.83	77.30	-2	1,576	-0.13%
2018/05/08	15	80.19	0	0.00	80.10	15	1,567	0.96%
2018/05/07	4	80.90	0	0.00	79.60	4	1,565	0.26%
2018/04/30	3	80.73	0	0.00	80.50	3	1,564	0.19%
2018/04/25	4	81.45	4	82.80	82.50	0	1,557	0.00%
2018/04/24	1	82.00	0	0.00	79.20	1	1,545	0.06%
2018/04/23	2	83.80	0	0.00	84.70	2	1,538	0.13%
2018/04/20	2	85.00	0	0.00	85.00	2	1,534	0.13%
2018/04/18	9	90.38	9	87.50	87.70	0	1,528	0.00%
2018/04/17	40	86.90	1	85.50	90.00	39	1,518	2.57%
2018/04/16	0	0.00	20	89.00	88.00	-20	1,494	-1.34%
2018/04/13	2	90.70	0	0.00	90.90	2	1,485	0.13%
2018/04/12	5	93.50	3	90.20	90.90	2	1,512	0.13%
2018/04/11	2	95.00	23	89.39	93.10	-21	1,512	-1.39%
2018/04/10	0	0.00	1	99.20	97.20	-1	1,507	-0.07%
2018/04/09	0	0.00	3	97.97	98.00	-3	1,507	-0.20%
2018/03/31	2	101.25	1	101.00	100.50	1	1,528	0.07%
2018/03/30	7	106.07	5	104.90	102.00	2	1,542	0.13%
2018/03/29	1	104.50	2	103.75	106.00	-1	1,547	-0.06%
2018/03/28	20	100.00	0	0.00	103.00	20	1,571	1.27%
2018/03/27	2	103.25	24	101.98	102.00	-22	1,577	-1.39%
2018/03/26	10	100.46	16	101.56	102.50	-6	1,626	-0.37%
2018/03/23	61	97.91	42	99.94	97.80	19	1,592	1.19%
2018/03/22	7	114.29	21	105.36	105.00	-14	1,547	-0.90%
2018/03/21	2	118.75	1	118.00	116.50	1	1,499	0.07%
2018/03/20	4	119.88	2	120.00	117.00	2	1,455	0.14%
2018/03/19	1	118.50	2	117.50	118.00	-1	1,420	-0.07%
2018/03/16	4	112.00	8	113.06	117.50	-4	1,322	-0.30%
2018/03/15	6	109.50	8	107.63	107.00	-2	1,255	-0.16%
2018/03/14	1	102.50	0	0.00	102.00	1	1,223	0.08%
2018/03/13	4	107.50	4	106.63	103.00	0	1,229	0.00%
2018/03/12	6	102.08	2	103.25	101.50	4	1,192	0.34%
2018/03/09	5	103.50	12	103.08	101.50	-7	1,174	-0.60%
2018/03/08	8	105.81	0	0.00	108.50	8	1,083	0.74%
2018/03/07	3	99.00	11	100.91	99.00	-8	1,046	-0.76%
2018/03/06	9	96.11	3	100.43	101.50	6	995	0.60%
2018/03/02	2	95.30	2	94.75	94.30	0	914	0.00%
2018/02/27	4	94.40	4	96.50	94.40	0	913	0.00%
2018/02/26	1	93.30	4	92.43	96.00	-3	903	-0.33%
2018/02/21	1	84.20	1	86.50	84.20	0	874	0.00%
2018/02/12	0	0.00	10	80.10	80.20	-10	860	-1.16%
2018/02/08	2	82.80	0	0.00	82.50	2	851	0.23%
2018/02/07	1	88.00	0	0.00	85.20	1	842	0.12%
2018/02/06	1	83.50	0	0.00	84.50	1	838	0.12%
2018/02/05	10	90.00	0	0.00	90.40	10	825	1.21%
2018/02/02	2	96.90	3	93.73	93.40	-1	815	-0.12%
2018/02/01	0	0.00	16	96.30	97.00	-16	796	-2.01%
2018/01/26	2	89.40	0	0.00	89.30	2	732	0.27%
2018/01/23	0	0.00	3	90.00	90.00	-3	734	-0.41%
2018/01/19	3	87.40	0	0.00	87.50	3	733	0.41%
2018/01/16	1	90.20	0	0.00	90.50	1	733	0.14%
2018/01/08	3	88.97	1	89.50	91.50	2	754	0.27%
2018/01/05	2	95.75	3	94.93	93.80	-1	724	-0.14%
2018/01/04	3	95.43	15	94.73	96.10	-12	713	-1.68%
2018/01/02	0	0.00	1	92.50	92.70	-1	719	-0.14%