愛普* (6531)-華南永昌-南京券商分點個股進出

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
373.5
漲跌
--
漲幅
0.00%
成交量
1,459張
產業
上市半導體類股
602人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/30	0	0.00	0	373.00	380.00	0	3,802	0.00%
2024/04/29	0.1	372.00	2	375.98	373.00	-1.9	3,844	-0.05%
2024/04/26	6	368.75	3	373.00	371.00	3	3,896	0.08%
2024/04/25	2.1	360.70	3.2	357.04	354.00	-1	3,937	-0.03%
2024/04/24	4	361.90	2	362.75	365.50	2	4,013	0.05%
2024/04/23	2	348.75	3	350.00	354.00	-1	4,086	-0.02%
2024/04/22	0	0.00	1	345.50	345.00	-1	4,172	-0.02%
2024/04/19	20.3	363.38	20	364.10	360.50	0.3	4,317	0.01%
2024/04/18	8	384.75	6	383.67	383.00	2	4,479	0.04%
2024/04/17	5.4	384.25	1	383.00	383.00	4.4	4,559	0.10%
2024/04/16	8	376.94	15	375.84	384.00	-7	4,578	-0.15%
2024/04/15	1	379.00	5	378.30	376.50	-4	4,570	-0.09%
2024/04/12	7	390.79	5	391.80	388.00	2	4,622	0.04%
2024/04/11	6	389.83	6.1	390.91	395.00	-0.1	4,776	0.00%
2024/04/10	1	397.50	2	398.50	398.50	-1	4,801	-0.02%
2024/04/09	1	396.50	2.1	398.60	395.00	-1.1	4,875	-0.02%
2024/04/08	3	403.17	4	405.38	402.00	-1	4,896	-0.02%
2024/04/03	1	406.50	1.5	410.33	412.00	-0.5	4,898	-0.01%
2024/04/02	2.1	406.14	3	409.00	408.00	-0.9	4,923	-0.02%
2024/04/01	1	408.00	1	405.03	408.00	0	4,955	0.00%
2024/03/29	3.2	401.84	3	399.85	401.50	0.2	4,973	0.00%
2024/03/28	1	388.00	0	394.56	388.00	1	4,987	0.02%
2024/03/27	1	396.96	0	397.63	392.00	1	5,034	0.02%
2024/03/26	2	397.13	1.3	396.54	394.00	0.7	5,043	0.01%
2024/03/25	2	408.77	1	411.00	405.00	1	5,038	0.02%
2024/03/22	3	409.67	1	413.50	405.00	2	5,059	0.04%
2024/03/21	3.1	402.31	4	405.00	405.50	-0.9	5,066	-0.02%
2024/03/20	2	399.50	1	395.00	395.00	1	5,142	0.02%
2024/03/19	2	405.00	6	402.42	402.50	-4	5,223	-0.08%
2024/03/18	6	409.75	2	406.75	407.00	4	5,232	0.08%
2024/03/15	4.1	405.00	3	405.83	406.00	1.1	5,327	0.02%
2024/03/14	3	413.83	2	405.25	404.50	1	5,365	0.02%
2024/03/13	2.1	414.86	0	0.00	405.00	2.1	5,337	0.04%
2024/03/12	4	435.13	3	431.50	431.50	1	5,314	0.02%
2024/03/11	1	443.00	4	441.63	443.00	-3	5,379	-0.06%
2024/03/08	6.1	432.19	1.2	435.00	431.00	4.9	5,373	0.09%
2024/03/07	8	438.69	4	437.25	435.00	4	5,403	0.07%
2024/03/06	19.1	465.75	11.6	465.54	450.00	7.5	5,385	0.14%
2024/03/05	5	486.40	17	485.88	490.00	-12	5,289	-0.23%
2024/03/04	6.1	494.13	11	495.32	491.50	-4.9	5,354	-0.09%
2024/03/01	24	477.75	3	473.67	477.50	21	5,262	0.40%
2024/02/29	7	446.43	6	450.58	455.00	1	5,158	0.02%
2024/02/27	1	437.00	3	445.33	438.00	-2	5,104	-0.04%
2024/02/26	6	438.83	1	441.50	436.50	5	5,085	0.10%
2024/02/23	10	444.45	15.3	444.95	439.50	-5.2	5,116	-0.10%
2024/02/22	16.1	452.24	10.2	454.67	450.00	5.9	5,122	0.12%
2024/02/21	4.1	467.38	1	466.50	464.00	3.1	5,064	0.06%
2024/02/20	5.2	477.00	6.1	481.13	470.50	-0.9	5,206	-0.02%
2024/02/19	12.1	477.74	5	481.40	470.00	7.1	5,224	0.14%
2024/02/16	28	482.79	23	483.20	480.00	5	5,375	0.09%
2024/02/15	21.1	482.54	16	485.56	483.50	5.1	5,427	0.09%
2024/02/05	17	506.62	8.1	506.63	497.00	8.9	5,456	0.16%
2024/02/02	10	524.40	9.2	525.89	518.00	0.8	5,458	0.01%
2024/02/01	23	517.09	24	518.50	517.00	-1	5,464	-0.02%
2024/01/31	5.2	527.09	5	529.97	523.00	0.2	5,549	0.00%
2024/01/30	3	522.67	4	525.00	523.00	-1	5,604	-0.02%
2024/01/29	14.1	509.53	12	506.33	519.00	2.1	5,712	0.04%
2024/01/26	3.1	492.89	2	496.75	490.50	1.1	5,994	0.02%
2024/01/25	0.1	499.98	0.5	494.80	494.00	-0.4	6,221	-0.01%
2024/01/24	3	506.67	4.2	500.62	498.00	-1.2	6,216	-0.02%
2024/01/23	8	523.13	6	526.00	520.00	2	6,214	0.03%
2024/01/22	6	528.67	5	529.79	526.00	1	6,250	0.02%
2024/01/19	7	519.71	8	524.00	519.00	-1	6,245	-0.02%
2024/01/18	13.3	517.20	15	520.47	516.00	-1.7	6,244	-0.03%
2024/01/17	18	532.78	23	534.00	534.00	-5	6,280	-0.08%
2024/01/16	25.2	542.86	24	540.42	544.00	1.2	6,243	0.02%
2024/01/15	29.1	535.25	34	534.32	539.00	-4.9	6,189	-0.08%
2024/01/12	12	517.17	107	509.39	514.00	-95	6,097	-1.56%	大賣/
2024/01/11	5.4	496.72	5.2	497.70	497.50	0.3	5,954	0.00%
2024/01/10	4	486.38	3	489.83	489.00	1	5,980	0.02%
2024/01/09	3.2	488.80	2	491.99	485.00	1.2	6,081	0.02%
2024/01/08	3	488.33	3	486.67	484.50	0	6,191	0.00%
2024/01/05	2	482.77	10.7	488.82	498.00	-8.7	6,207	-0.14%
2024/01/04	1	469.50	1	463.00	467.00	0	6,150	0.00%
2024/01/03	4.1	471.03	7.1	469.36	472.00	-2.9	6,226	-0.05%
2024/01/02	3	459.83	0	0.00	459.50	3	6,177	0.05%
2023/12/29	1	468.50	1	471.00	469.00	0	6,217	0.00%
2023/12/28	3	465.67	4.2	469.24	465.50	-1.2	6,290	-0.02%
2023/12/27	2.2	467.30	9.2	470.06	472.00	-7	6,397	-0.11%
2023/12/26	3.2	461.03	4	464.63	462.00	-0.8	6,452	-0.01%
2023/12/25	4	459.25	2	458.75	456.50	2	6,524	0.03%
2023/12/22	6	453.08	6.1	456.15	457.50	-0.1	6,603	0.00%
2023/12/21	3	439.50	3	443.00	444.00	0	6,757	0.00%
2023/12/20	2	441.75	2	438.50	439.00	0	6,967	0.00%
2023/12/19	20	440.75	14.1	438.38	439.00	5.9	7,147	0.08%
2023/12/18	1	458.00	1	450.00	449.50	0	7,374	0.00%
2023/12/15	2	466.25	3.1	467.44	452.50	-1.1	7,559	-0.01%
2023/12/14	3	458.34	12.1	459.09	460.50	-9.1	7,734	-0.12%
2023/12/13	7.1	441.74	6	443.67	446.00	1.1	7,865	0.01%
2023/12/12	15.1	441.91	23	444.91	443.50	-8	8,084	-0.10%
2023/12/11	25.1	431.40	16	432.13	430.00	9.1	8,065	0.11%
2023/12/08	3	445.17	4	441.01	440.50	-1	8,053	-0.01%
2023/12/07	4	433.50	2	439.25	436.00	2	8,039	0.02%
2023/12/06	4.2	443.87	3	438.00	436.50	1.2	8,040	0.01%
2023/12/05	2.1	450.71	1	453.45	452.00	1.1	8,017	0.01%
2023/12/04	3	467.00	2.1	461.21	460.00	0.9	8,050	0.01%
2023/12/01	2	470.50	2	469.00	469.00	0	8,097	0.00%
2023/11/30	5	468.60	3	468.00	468.00	2	8,371	0.02%
2023/11/29	5	457.60	7	457.10	471.00	-2	8,353	-0.02%
2023/11/28	3.1	444.66	3	443.00	444.50	0.1	8,260	0.00%
2023/11/27	10	433.00	12	435.05	430.50	-2	8,247	-0.02%
2023/11/24	13.1	447.31	15	444.23	447.00	-1.9	8,267	-0.02%
2023/11/22	5	455.10	3	454.83	452.50	2	8,260	0.02%
2023/11/21	4.1	456.17	1	452.50	447.50	3.1	8,236	0.04%
2023/11/20	3.1	453.42	4	452.00	449.50	-0.9	8,221	-0.01%
2023/11/17	10	447.85	10	452.60	456.00	0	8,215	0.00%
2023/11/16	48	435.32	4	440.00	435.00	44	8,146	0.54%
2023/11/15	11	446.27	48	454.27	444.00	-37	8,111	-0.46%
2023/11/14	10	427.10	11	430.77	432.50	-1	7,988	-0.01%
2023/11/13	4	420.50	4	423.00	422.00	0	7,990	0.00%
2023/11/10	1	401.00	1	402.50	409.50	0	7,913	0.00%
2023/11/09	2	410.25	2.1	409.95	410.00	-0.1	7,901	0.00%
2023/11/08	15	418.37	6	413.67	411.00	9	7,892	0.11%
2023/11/07	4	417.13	6.1	417.55	420.00	-2.1	7,807	-0.03%
2023/11/06	11	409.09	11	412.09	416.00	0	7,822	0.00%
2023/11/03	12	400.67	15	404.20	410.00	-3	7,733	-0.04%
2023/11/02	14	378.07	26	385.08	397.50	-12	7,425	-0.16%
2023/11/01	13	363.58	12	362.17	361.50	1	7,250	0.01%
2023/10/31	13	377.88	15	371.97	357.00	-2	7,338	-0.03%
2023/10/30	11	364.82	14	370.36	375.50	-3	7,436	-0.04%
2023/10/27	4	366.38	1	363.00	361.50	3	7,542	0.04%
2023/10/26	14	373.93	12	375.92	368.00	2	7,878	0.03%
2023/10/25	14	380.79	20	384.78	382.50	-6	8,188	-0.07%
2023/10/24	5	367.50	1	368.50	368.50	4	8,301	0.05%
2023/10/23	2	371.50	3	370.50	366.00	-1	8,311	-0.01%
2023/10/20	13	365.77	11	368.59	377.50	2	8,316	0.02%
2023/10/19	13	369.38	12.1	370.60	374.50	0.9	8,260	0.01%
2023/10/18	33	375.36	3	372.00	370.00	30	8,229	0.36%
2023/10/17	15.1	379.46	19	383.97	383.00	-3.9	8,177	-0.05%
2023/10/16	29	378.72	12	374.96	372.50	17	8,093	0.21%
2023/10/13	10.1	391.48	61	382.70	390.00	-50.9	7,975	-0.64%
2023/10/12	17	379.82	12.1	378.99	389.50	4.9	7,929	0.06%
2023/10/11	15	386.03	12	387.50	372.00	3	7,905	0.04%
2023/10/06	5	380.70	5	381.30	379.00	0	7,881	0.00%
2023/10/05	14	390.11	16	386.31	383.50	-2	7,902	-0.03%
2023/10/04	12	380.50	11	383.09	386.00	1	7,885	0.01%
2023/10/03	21	393.14	32	397.53	387.50	-11	7,826	-0.14%
2023/10/02	15	391.77	19	395.42	396.00	-4	7,716	-0.05%
2023/09/28	3	383.33	4	387.63	383.00	-1	7,663	-0.01%
2023/09/27	12	382.04	11	386.36	392.00	1	7,630	0.01%
2023/09/26	6	393.16	4.2	387.59	385.50	1.8	7,582	0.02%
2023/09/25	8	392.56	11.1	393.14	395.50	-3.1	7,406	-0.04%
2023/09/22	9	376.22	19.1	378.10	386.00	-10.1	7,204	-0.14%
2023/09/21	39	379.47	43	376.77	382.00	-4	7,053	-0.06%
2023/09/20	15.1	369.96	12	368.92	373.50	3	6,807	0.04%
2023/09/19	24	374.89	30.1	374.36	360.50	-6.1	6,628	-0.09%
2023/09/18	23	369.63	20	372.45	371.50	3	6,398	0.05%
2023/09/15	16.2	360.93	16.3	359.53	363.00	-0.1	6,188	0.00%
2023/09/14	11.1	341.50	9	343.83	348.00	2.1	5,976	0.03%
2023/09/13	2	331.75	4	332.13	331.50	-2	5,888	-0.03%
2023/09/12	6	329.00	4	328.13	327.00	2	5,869	0.03%
2023/09/11	5	330.80	4	327.51	325.50	1	5,939	0.02%
2023/09/08	7	347.78	11	342.00	339.00	-4	5,925	-0.07%
2023/09/07	9	351.39	7	351.64	350.00	2	5,965	0.03%
2023/09/06	5	356.50	6	357.25	351.50	-1	5,970	-0.02%
2023/09/05	28	362.20	22.1	359.36	354.00	5.9	5,888	0.10%
2023/09/04	1	340.00	3	346.50	353.00	-2	5,656	-0.04%
2023/09/01	2	328.75	8	326.50	321.00	-6	5,696	-0.11%
2023/08/31	5	329.90	8	329.13	328.00	-3	5,764	-0.05%
2023/08/30	7	330.93	13	330.85	330.50	-6	5,788	-0.10%
2023/08/29	3	316.33	2	318.00	321.50	1	5,893	0.02%
2023/08/28	22	321.16	14	319.11	321.00	8	6,021	0.13%
2023/08/25	12	327.13	13	326.96	327.00	-1	6,389	-0.02%
2023/08/24	19	331.08	23	331.50	328.50	-4	6,525	-0.06%
2023/08/23	11.1	328.43	8	328.06	332.00	3.1	6,597	0.05%
2023/08/22	33	334.79	24	335.08	329.00	9	6,661	0.14%
2023/08/21	3	320.83	7	321.93	322.00	-4	6,737	-0.06%
2023/08/18	20.1	321.53	18	323.08	315.50	2.1	6,747	0.03%
2023/08/17	9	331.39	13	331.69	334.00	-4	6,739	-0.06%
2023/08/16	3	318.17	5	319.72	321.00	-2	6,719	-0.03%
2023/08/15	11	317.32	13	318.42	317.50	-2	6,849	-0.03%
2023/08/14	4	313.38	3	315.17	314.50	1	6,979	0.01%
2023/08/11	2	327.75	2	327.00	325.50	0	6,961	0.00%
2023/08/10	30	327.75	19	328.29	327.00	11	6,969	0.16%
2023/08/09	6	349.67	12	350.92	345.00	-6	6,893	-0.09%
2023/08/08	6	352.42	4	351.88	351.00	2	6,853	0.03%
2023/08/07	30	353.80	33.1	351.07	356.00	-3.1	6,835	-0.05%
2023/08/04	37.2	347.08	29	346.88	343.00	8.2	6,781	0.12%
2023/08/02	60.1	372.11	78.1	356.65	348.00	-18	6,690	-0.27%
2023/08/01	47.1	381.94	41.2	381.18	386.50	6	6,568	0.09%
2023/07/31	73.3	385.37	81.1	388.35	381.50	-7.8	6,503	-0.12%
2023/07/28	9.1	360.75	10.1	370.84	379.50	-0.9	6,140	-0.02%
2023/07/27	8	334.50	12	341.50	345.00	-4	5,791	-0.07%
2023/07/26	9	312.17	7	313.64	314.00	2	5,613	0.04%
2023/07/25	5	310.22	2	311.00	310.50	3	5,615	0.05%
2023/07/24	32	302.06	34.2	300.98	300.00	-2.2	5,623	-0.04%
2023/07/21	25	298.08	24	301.79	307.50	1	5,689	0.02%
2023/07/20	7	309.57	22	308.07	305.50	-15	5,775	-0.26%
2023/07/19	21	317.12	5	316.20	316.50	16	5,780	0.28%
2023/07/18	31	312.16	4	309.38	308.50	27	5,807	0.46%
2023/07/17	26	311.83	3	313.99	316.50	23	5,838	0.39%
2023/07/14	57.1	318.94	2	315.00	315.00	55.1	5,845	0.94%
2023/07/13	1	324.50	54	325.88	324.50	-53	5,826	-0.91%
2023/07/12	58	315.83	13	318.54	316.00	45	5,775	0.78%
2023/07/11	7	325.00	54	325.77	320.50	-47	5,785	-0.81%
2023/07/10	4	318.62	5	318.60	321.00	-1	5,805	-0.02%
2023/07/07	2	309.00	3	309.01	310.00	-1	5,846	-0.02%
2023/07/06	51	315.02	0.1	321.50	315.00	50.9	5,865	0.87%
2023/07/05	12	314.33	12	317.54	323.50	0	5,874	0.00%
2023/07/04	2	305.25	3	309.50	316.00	-1	5,886	-0.02%
2023/07/03	0	301.17	0	0.00	301.00	0	5,901	0.00%
2023/06/30	6.1	299.85	5	301.50	304.00	1.1	5,996	0.02%
2023/06/29	2	299.27	2	302.00	300.00	0	6,035	0.00%
2023/06/28	0	0.00	0.3	292.50	291.00	-0.3	6,079	0.00%
2023/06/27	8	295.56	4	295.13	292.50	4	6,179	0.07%
2023/06/26	4	299.37	1.3	301.70	296.50	2.7	6,191	0.04%
2023/06/21	2	314.50	4	316.88	311.50	-2	6,270	-0.03%
2023/06/20	3	329.00	1.1	324.58	322.50	1.9	6,406	0.03%
2023/06/19	4	332.00	0	0.00	332.50	4	6,509	0.06%
2023/06/16	5	335.70	2.3	335.22	331.50	2.8	6,804	0.04%
2023/06/15	22.1	342.40	36	339.81	337.50	-13.9	7,098	-0.20%
2023/06/14	16	331.06	3	330.67	332.00	13	7,290	0.18%
2023/06/13	6	340.92	11	339.77	337.00	-5	7,439	-0.07%
2023/06/12	2.1	334.95	3	334.83	333.00	-1	7,583	-0.01%
2023/06/09	2	330.00	1.1	328.32	325.50	0.9	7,642	0.01%
2023/06/08	24.1	329.33	6	331.00	323.50	18.1	7,780	0.23%
2023/06/07	6.2	342.85	2.2	342.41	339.00	4	7,849	0.05%
2023/06/06	11	336.82	17	336.71	337.00	-6	8,050	-0.07%
2023/06/05	8.2	335.07	6.7	333.72	328.50	1.5	8,003	0.02%
2023/06/02	5.2	349.74	7.1	348.68	336.00	-1.9	8,006	-0.02%
2023/06/01	7	341.21	1.4	344.00	348.50	5.6	7,925	0.07%
2023/05/31	29.1	349.26	36	349.22	340.00	-6.9	8,057	-0.09%
2023/05/30	19	330.95	27	332.34	332.00	-8	7,784	-0.10%
2023/05/29	16	325.81	20	325.03	328.50	-4	7,820	-0.05%
2023/05/26	13	317.23	12	314.17	310.50	1	7,933	0.01%
2023/05/25	13	326.50	32.1	322.77	317.50	-19.1	8,093	-0.24%
2023/05/24	5	311.20	7	311.86	314.50	-2	8,079	-0.02%
2023/05/23	25	310.08	6.1	310.92	310.00	18.9	8,320	0.23%
2023/05/22	15	312.97	12	307.25	304.50	3	8,621	0.03%
2023/05/19	28	311.48	13.1	310.01	311.50	14.9	8,783	0.17%
2023/05/18	5	301.40	36	300.04	304.50	-31	8,778	-0.35%
2023/05/16	10	283.35	10	283.40	280.00	0	8,767	0.00%
2023/05/15	3.1	279.65	3	280.50	276.00	0.1	8,856	0.00%
2023/05/12	9	280.89	8	283.06	286.00	1	8,969	0.01%
2023/05/11	24	281.50	9	281.61	278.00	15	9,121	0.16%
2023/05/10	3	276.50	4.1	279.14	282.00	-1.1	9,270	-0.01%
2023/05/08	9	286.33	8	290.56	283.00	1	9,412	0.01%
2023/05/05	13	286.58	10	287.70	283.00	3	9,555	0.03%
2023/05/04	2.2	274.55	2	276.25	276.00	0.2	9,619	0.00%
2023/05/03	2	279.00	2	278.50	275.50	0	9,693	0.00%
2023/05/02	3	282.00	2.3	280.22	283.50	0.7	9,732	0.01%
2023/04/28	3	278.83	3.3	278.30	279.50	-0.3	9,742	0.00%
2023/04/27	16	272.75	22	270.23	273.50	-6	9,691	-0.06%
2023/04/26	16	271.19	17.1	267.75	271.50	-1.1	9,643	-0.01%
2023/04/25	15.4	280.67	15.3	280.55	272.00	0.1	9,564	0.00%
2023/04/24	8.1	291.09	8.1	293.01	290.50	0	9,456	0.00%
2023/04/21	13.1	297.73	6.2	292.32	291.00	6.9	9,423	0.07%
2023/04/20	16	302.97	6.4	304.40	301.00	9.6	9,374	0.10%
2023/04/19	4.6	308.34	6	303.17	303.50	-1.4	9,346	-0.02%
2023/04/18	6.1	313.55	4.1	318.28	311.50	2	9,321	0.02%
2023/04/17	5	313.69	6	314.50	315.00	-1	9,266	-0.01%
2023/04/14	8.1	312.75	8.3	312.30	313.00	-0.2	9,239	0.00%
2023/04/13	11.2	315.66	5.1	314.06	311.00	6.1	9,183	0.07%
2023/04/12	11	325.55	9.3	325.06	325.50	1.8	9,112	0.02%
2023/04/11	4.3	324.09	6.2	325.06	320.00	-1.9	9,043	-0.02%
2023/04/10	7	328.90	11	327.27	326.00	-4	9,013	-0.04%
2023/04/07	10.3	325.21	11	326.73	324.50	-0.7	8,947	-0.01%
2023/04/06	14	320.00	10	320.60	323.00	4	8,877	0.05%
2023/03/31	10.1	315.89	12.3	319.48	324.00	-2.3	8,813	-0.03%
2023/03/30	12	313.79	12.1	317.32	310.50	-0.1	8,695	0.00%
2023/03/29	5.1	311.08	5.3	313.02	306.00	-0.3	8,645	0.00%
2023/03/28	16	328.50	10.7	325.72	315.00	5.3	8,601	0.06%
2023/03/27	2.1	321.24	4	323.50	316.50	-1.9	8,485	-0.02%
2023/03/24	6.3	333.97	4	333.63	325.50	2.3	8,469	0.03%
2023/03/23	20.6	331.63	21	330.83	334.50	-0.4	8,363	0.00%
2023/03/22	34.3	327.32	17	327.50	323.50	17.3	8,242	0.21%
2023/03/21	65.3	324.59	26	325.23	325.00	39.3	8,118	0.48%
2023/03/20	29	318.83	64.6	315.50	324.50	-35.6	7,812	-0.46%
2023/03/17	11.4	305.22	9.4	306.71	303.50	2.1	7,499	0.03%
2023/03/16	10.6	294.27	16.1	294.37	296.00	-5.5	7,232	-0.08%
2023/03/15	32.1	303.77	34.4	302.76	295.00	-2.3	7,106	-0.03%
2023/03/14	6	292.67	10	292.75	289.00	-4	6,909	-0.06%
2023/03/13	41.6	290.06	26.1	285.76	297.00	15.5	6,875	0.23%
2023/03/10	24	291.33	33.1	290.94	291.50	-9.1	6,741	-0.14%
2023/03/09	23.3	296.27	20.4	295.48	295.00	3	6,660	0.04%
2023/03/08	14	283.61	26.4	281.97	283.50	-12.3	6,405	-0.19%
2023/03/07	4	284.00	6.2	283.86	281.50	-2.2	6,414	-0.03%
2023/03/06	12.2	283.96	12.4	283.53	280.50	-0.2	6,421	0.00%
2023/03/03	44.5	285.67	43	288.44	283.00	1.5	6,468	0.02%
2023/03/02	25.6	289.85	18	291.03	287.00	7.6	6,412	0.12%
2023/03/01	24	285.44	32.2	289.85	290.00	-8.2	6,335	-0.13%
2023/02/24	27.4	287.25	14.4	284.41	283.00	13	6,277	0.21%
2023/02/23	12	283.29	27.1	284.85	289.50	-15.1	6,234	-0.24%
2023/02/22	10.1	269.32	9.1	269.20	266.50	1	6,186	0.02%
2023/02/21	20.3	283.84	11.2	282.42	281.50	9.1	6,136	0.15%
2023/02/20	42.4	275.25	61	275.55	280.00	-18.6	6,047	-0.31%
2023/02/17	37	255.97	38	256.88	260.00	-1	5,796	-0.02%
2023/02/16	10	248.80	12	251.04	252.00	-2	5,679	-0.04%
2023/02/15	5	236.10	5	234.10	235.50	0	5,670	0.00%
2023/02/14	5	244.50	5	246.00	246.00	0	5,652	0.00%
2023/02/13	8	250.44	11	249.86	244.00	-3	5,834	-0.05%
2023/02/10	17	250.62	15.1	249.84	247.00	1.9	5,986	0.03%
2023/02/09	39	266.82	33.5	264.24	262.00	5.5	5,936	0.09%
2023/02/08	8	257.82	29	264.85	268.00	-21	5,802	-0.36%
2023/02/07	14	248.64	5	245.10	244.00	9	5,686	0.16%
2023/02/06	8	245.56	10	245.50	245.50	-2	5,694	-0.04%
2023/02/03	31	241.65	35	243.83	247.50	-4	5,663	-0.07%
2023/02/02	15	228.77	15	231.67	233.50	0	5,633	0.00%
2023/02/01	5	213.20	5	213.30	219.00	0	5,538	0.00%
2023/01/31	2	207.00	9	205.06	210.00	-7	5,479	-0.13%
2023/01/30	3	200.83	2	202.00	201.50	1	5,428	0.02%
2023/01/17	3	188.00	3	189.50	187.50	0	5,478	0.00%
2023/01/16	1	188.50	2	188.50	188.50	-1	5,568	-0.02%
2023/01/13	1	188.00	1	183.00	183.00	0	5,575	0.00%
2023/01/11	1	186.00	1	186.50	190.00	0	5,572	0.00%
2023/01/10	6	185.75	1	188.00	188.00	5	5,560	0.09%
2023/01/09	13	186.23	5	187.00	186.50	8	5,541	0.14%
2023/01/06	3.1	180.08	2	182.00	182.00	1.1	5,521	0.02%
2023/01/03	2	169.50	1	171.00	174.00	1	5,563	0.02%
2022/12/30	1	166.50	1	167.50	165.00	0	5,557	0.00%
2022/12/29	0	0.00	1	165.50	168.00	-1	5,567	-0.02%
2022/12/28	1	165.50	2	166.75	166.50	-1	5,593	-0.02%
2022/12/27	5	173.90	5	172.90	172.50	0	5,615	0.00%
2022/12/26	1	170.50	6	167.58	170.50	-5	5,650	-0.09%
2022/12/23	0	0.00	7	170.50	170.00	-7	5,678	-0.12%
2022/12/22	10	170.00	3	172.00	170.00	7	5,695	0.12%
2022/12/21	1	174.50	5	172.20	172.00	-4	5,733	-0.07%
2022/12/20	10.3	178.94	17	176.24	172.00	-6.7	5,756	-0.12%
2022/12/19	0	0.00	0	178.50	181.50	0	5,757	0.00%
2022/12/16	1	179.50	2	180.25	181.00	-1	5,766	-0.02%
2022/12/15	1	186.50	0	0.00	186.00	1	5,749	0.02%
2022/12/14	4	185.51	4	186.75	190.50	0	5,737	0.00%
2022/12/13	2	187.75	0	0.00	184.50	2	5,696	0.04%
2022/12/12	1	183.50	2	186.25	186.00	-1	5,677	-0.02%
2022/12/09	3	186.50	3	188.50	186.50	0	5,677	0.00%
2022/12/08	4	189.38	4	190.25	187.00	0	5,682	0.00%
2022/12/07	3	191.83	2	189.52	187.50	1	5,668	0.02%
2022/12/06	0	0.00	2	199.25	195.50	-2	5,611	-0.04%
2022/12/05	8	212.88	6	213.25	207.00	2	5,568	0.04%
2022/12/02	4.3	209.60	2	208.00	209.00	2.3	5,496	0.04%
2022/12/01	2	206.75	10	206.15	206.50	-8	5,505	-0.15%
2022/11/30	4	201.50	9	201.72	198.00	-5	5,487	-0.09%
2022/11/29	4.1	198.40	2	199.49	199.00	2.1	5,520	0.04%
2022/11/28	8.2	204.62	3	204.00	202.00	5.2	5,519	0.09%
2022/11/25	3.6	209.02	3	209.50	207.50	0.6	5,661	0.01%
2022/11/24	15	209.60	18	211.56	213.50	-3	5,546	-0.05%
2022/11/23	7	200.21	12	200.17	199.00	-5	5,324	-0.09%
2022/11/22	11	199.41	6.1	197.75	197.00	4.9	5,282	0.09%
2022/11/21	34	208.41	29	209.55	207.00	5	5,187	0.10%
2022/11/18	6	198.08	6	201.01	203.00	0	5,054	0.00%
2022/11/17	2	189.25	2	191.25	191.00	0	4,838	0.00%
2022/11/16	3	187.33	3	187.50	192.50	0	4,733	0.00%
2022/11/15	32	180.56	32	175.81	180.50	0	4,545	0.00%
2022/11/14	3	182.50	2	180.50	179.50	1	4,463	0.02%
2022/11/11	5	179.50	18	177.42	175.50	-13	4,397	-0.30%
2022/11/10	11	171.64	4	171.75	171.00	7	4,261	0.16%
2022/11/09	9	176.22	7	178.14	177.00	2	4,222	0.05%
2022/11/08	12	175.08	13	174.62	169.00	-1	4,037	-0.02%
2022/11/07	17	161.77	17	159.38	164.50	0	3,854	0.00%
2022/11/04	3	159.17	0	0.00	158.00	3	3,799	0.08%
2022/11/03	13	156.50	16	156.22	159.00	-3	3,761	-0.08%
2022/11/02	21	156.38	20	155.70	155.50	1	3,700	0.03%
2022/11/01	3	151.00	6	152.25	153.00	-3	3,633	-0.08%
2022/10/31	19	148.08	16	149.94	151.00	3	3,568	0.08%
2022/10/28	4	139.63	1	139.00	139.00	3	3,427	0.09%
2022/10/27	3	143.67	7	142.64	147.00	-4	3,392	-0.12%
2022/10/26	1	139.00	3	138.83	137.50	-2	3,406	-0.06%
2022/10/25	5	143.40	3	141.00	140.00	2	3,459	0.06%
2022/10/24	4	158.75	4	156.75	150.50	0	3,371	0.00%
2022/10/21	2	150.25	1	146.00	146.00	1	3,305	0.03%
2022/10/20	1	148.00	2	151.00	153.00	-1	3,310	-0.03%
2022/10/19	1	151.50	1	148.50	148.50	0	3,323	0.00%
2022/10/18	1	152.00	0	0.00	152.50	1	3,327	0.03%
2022/10/17	1	142.50	4	146.75	149.00	-3	3,405	-0.09%
2022/10/14	0	0.00	2	147.75	147.50	-2	3,471	-0.06%
2022/10/13	4.2	144.05	6	141.58	137.50	-1.8	3,573	-0.05%
2022/10/12	5	142.70	11	145.36	145.50	-6	3,562	-0.17%
2022/10/11	13.3	147.24	14	148.18	146.00	-0.7	3,607	-0.02%
2022/10/07	1	159.00	0	0.00	157.00	1	3,625	0.03%
2022/10/06	4	162.00	5	161.50	161.00	-1	3,655	-0.03%
2022/10/05	6	159.83	4	158.75	158.50	2	3,665	0.05%
2022/10/04	7	158.86	9	158.83	158.50	-2	3,686	-0.05%
2022/10/03	13	155.46	10	151.50	153.00	3	3,673	0.08%
2022/09/30	5	150.00	5	153.20	153.00	0	3,686	0.00%
2022/09/28	3	153.33	2	146.00	146.00	1	3,721	0.03%
2022/09/27	10	151.05	12	154.54	155.00	-2	3,758	-0.05%
2022/09/26	1	155.00	2	151.50	149.00	-1	3,792	-0.03%
2022/09/23	2	166.50	5	161.60	161.50	-3	3,850	-0.08%
2022/09/22	1	165.50	2	165.75	166.50	-1	3,904	-0.03%
2022/09/21	10	168.50	14	166.79	168.50	-4	3,906	-0.10%
2022/09/20	2	169.75	0	0.00	169.00	2	3,926	0.05%
2022/09/19	0	0.00	1	168.50	168.50	-1	3,966	-0.03%
2022/09/16	1	173.50	0	0.00	170.50	1	3,991	0.03%
2022/09/15	11	175.95	18	177.06	175.50	-7	4,028	-0.17%
2022/09/14	2	171.00	1	168.50	174.50	1	4,052	0.02%
2022/09/13	9	176.50	0	0.00	176.50	9	4,056	0.22%
2022/09/08	7	172.57	15	171.00	172.50	-8	4,101	-0.20%
2022/09/07	12	171.67	15	171.53	171.00	-3	4,104	-0.07%
2022/09/06	3	182.00	5.1	184.35	178.50	-2.1	4,071	-0.05%
2022/09/05	1	192.50	2	191.76	190.00	-1	4,054	-0.02%
2022/09/02	8	204.69	12	202.58	201.00	-4	4,027	-0.10%
2022/09/01	39	210.49	30	215.17	205.50	9	3,975	0.23%
2022/08/31	0	202.00	2	202.00	204.00	-2	3,791	-0.05%
2022/08/30	0	198.00	0	0.00	196.50	0	3,878	0.00%
2022/08/29	1	194.50	0	195.50	196.00	1	3,916	0.02%
2022/08/26	9	208.50	2	214.50	205.00	7	3,956	0.18%
2022/08/25	6	209.90	11	208.41	208.00	-5	4,060	-0.12%
2022/08/24	1	202.50	2	202.00	198.50	-1	4,090	-0.02%
2022/08/23	1	197.50	0	0.00	200.50	1	4,129	0.02%
2022/08/22	1	204.00	0	202.00	200.00	1	4,201	0.02%
2022/08/19	4	210.12	11	211.32	206.00	-7	4,237	-0.17%
2022/08/18	9	206.34	9	209.94	209.00	0	4,252	0.00%
2022/08/17	4	206.50	3	205.00	206.50	1	4,228	0.02%
2022/08/16	9	205.22	6	206.74	205.00	3	4,264	0.07%
2022/08/15	4	206.75	6	207.58	210.00	-2	4,273	-0.05%
2022/08/12	22	198.98	26	199.63	200.00	-4	4,316	-0.09%
2022/08/11	0	0.00	2	188.00	190.00	-2	4,317	-0.05%
2022/08/10	3	185.50	0	0.00	183.00	3	4,331	0.07%
2022/08/09	2	186.50	0	0.00	190.50	2	4,396	0.05%
2022/08/08	1	189.50	1	191.00	189.50	0	4,566	0.00%
2022/08/05	5	195.00	5	194.10	193.00	0	4,787	0.00%
2022/08/04	3	186.33	1	191.00	191.50	2	4,911	0.04%
2022/08/03	5	189.70	3	189.00	189.00	2	4,892	0.04%
2022/08/02	5	192.90	7.1	191.44	190.50	-2.1	4,873	-0.04%
2022/08/01	4	204.87	6	206.92	204.00	-2	4,837	-0.04%
2022/07/29	7	202.86	2	200.50	201.00	5	4,791	0.10%
2022/07/27	1	197.00	1	199.54	202.00	0	4,829	0.00%
2022/07/26	1	200.50	3	201.50	199.50	-2	4,878	-0.04%
2022/07/25	12	208.96	30	209.48	210.50	-18	4,856	-0.37%
2022/07/22	45	216.00	38	215.49	213.00	7	4,860	0.14%
2022/07/21	30.1	216.09	29	217.83	219.00	1.1	4,805	0.02%
2022/07/20	34	213.81	33	214.67	212.50	1	4,748	0.02%
2022/07/19	5	205.50	8	203.06	203.00	-3	4,654	-0.06%
2022/07/18	15	208.60	10	207.45	207.50	5	4,662	0.11%
2022/07/15	4	202.63	3	205.17	206.00	1	4,587	0.02%
2022/07/14	3	201.17	3	198.33	201.50	0	4,559	0.00%
2022/07/13	2	195.25	2	196.50	194.50	0	4,542	0.00%
2022/07/12	1	189.00	0	0.00	191.00	1	4,551	0.02%
2022/07/11	6	199.50	0	0.00	200.50	6	4,544	0.13%
2022/07/08	8	204.13	6	202.50	202.50	2	4,523	0.04%
2022/07/07	7	198.79	16	198.16	199.00	-9	4,484	-0.20%
2022/07/06	2	192.25	3	197.00	190.50	-1	4,453	-0.02%
2022/07/05	3	200.83	4	197.88	198.00	-1	4,428	-0.02%
2022/07/04	2	200.25	4	197.38	198.00	-2	4,358	-0.05%
2022/07/01	8	198.50	5	200.70	192.50	3	4,302	0.07%
2022/06/30	11	211.55	0	0.00	209.00	11	4,206	0.26%
2022/06/29	1	225.00	0	0.00	227.00	1	4,161	0.02%
2022/06/28	2	223.75	4	226.00	227.00	-2	4,153	-0.05%
2022/06/27	11.1	233.95	16	232.72	232.50	-5	4,141	-0.12%
2022/06/24	0	0.00	2	223.75	221.00	-2	4,098	-0.05%
2022/06/23	6	221.92	6	220.92	219.50	0	4,074	0.00%
2022/06/22	3	222.67	4	228.00	216.50	-1	4,037	-0.02%
2022/06/21	3	233.50	1	233.00	233.00	2	3,991	0.05%
2022/06/20	1	242.00	5	245.10	235.00	-4	4,000	-0.10%
2022/06/17	6	256.83	0	0.00	255.50	6	3,966	0.15%
2022/06/16	4	268.38	5	272.00	257.00	-1	3,957	-0.03%
2022/06/15	9	270.72	2	269.50	269.50	7	3,963	0.18%
2022/06/14	3	268.17	3.3	270.51	271.50	-0.3	3,996	-0.01%
2022/06/13	7	277.36	7	277.91	274.00	0	4,007	0.00%
2022/06/10	9	296.39	3	297.00	296.50	6	4,041	0.15%
2022/06/09	5	302.50	5	303.10	302.00	0	4,034	0.00%
2022/06/08	50	308.70	41	310.48	307.00	9	4,028	0.22%
2022/06/07	1	303.00	0.1	302.00	302.00	0.9	3,963	0.02%
2022/06/06	8.1	302.44	3	299.33	297.50	5.1	3,947	0.13%
2022/06/02	22.3	309.36	23	310.43	303.50	-0.7	3,947	-0.02%
2022/06/01	7	304.71	18	316.00	321.50	-11	3,855	-0.29%
2022/05/31	8	288.94	3	288.83	292.50	5	3,784	0.13%
2022/05/30	18	288.81	19.2	291.11	291.50	-1.2	3,790	-0.03%
2022/05/27	8.1	276.84	19	278.95	278.50	-10.9	3,785	-0.29%
2022/05/26	6	270.78	6	273.00	270.00	0	3,826	0.00%
2022/05/25	4	271.50	11.1	269.68	273.00	-7.1	3,845	-0.18%
2022/05/24	13.1	270.38	4	266.88	264.50	9.1	3,919	0.23%
2022/05/23	12	279.29	3	278.67	277.50	9	3,885	0.23%
2022/05/20	12	276.83	4	278.50	278.50	8	3,894	0.21%
2022/05/19	6	267.42	20	269.65	276.00	-14	3,797	-0.37%
2022/05/18	4	271.63	2	270.00	270.00	2	3,717	0.05%
2022/05/17	5	270.50	10	272.80	274.50	-5	3,696	-0.14%
2022/05/16	21.1	280.77	6	276.92	265.50	15.1	3,666	0.41%
2022/05/13	11	279.91	3.3	283.70	284.00	7.7	3,560	0.22%
2022/05/12	9.1	277.05	23.3	281.48	283.00	-14.2	3,363	-0.42%
2022/05/11	0	0.00	1.1	254.55	257.50	-1.1	3,242	-0.03%
2022/05/09	0.1	244.00	6	242.75	241.00	-5.9	3,308	-0.18%
2022/05/06	8	245.06	4	245.13	244.00	4	3,311	0.12%
2022/05/05	17.1	264.14	9.3	266.80	261.00	7.8	3,316	0.24%
2022/05/04	15	258.67	7	256.57	256.00	8	3,295	0.24%
2022/05/03	11	265.14	12	263.92	264.50	-1	3,295	-0.03%
2022/04/29	1	251.50	3	252.33	251.00	-2	3,295	-0.06%
2022/04/28	6	242.84	4.1	247.09	247.00	1.9	3,425	0.06%
2022/04/27	4	231.25	4.1	239.98	242.00	-0.1	3,497	0.00%
2022/04/26	4	249.25	3	248.33	247.50	1	3,488	0.03%
2022/04/25	4	252.75	2	253.50	251.50	2	3,576	0.06%
2022/04/22	5.1	269.47	3	267.67	268.00	2.1	3,585	0.06%
2022/04/21	0	0.00	1	280.50	279.00	-1	3,597	-0.03%
2022/04/20	2.1	277.05	5.1	277.59	277.50	-3	3,613	-0.08%
2022/04/19	6	274.92	1	270.50	270.50	5	3,630	0.14%
2022/04/18	4	271.50	13.3	272.62	274.50	-9.3	3,637	-0.26%
2022/04/15	1	270.00	7	269.07	265.00	-6	3,629	-0.17%
2022/04/14	3.1	283.32	0	0.00	281.50	3.1	3,629	0.09%
2022/04/13	0.1	289.91	2	285.50	289.00	-1.9	3,683	-0.05%
2022/04/12	4	288.38	2	287.00	285.00	2	3,685	0.05%
2022/04/11	2	299.01	4	289.00	285.50	-2	3,670	-0.05%
2022/04/08	3	309.00	3	306.67	307.50	0	3,647	0.00%
2022/04/07	2.1	313.22	1	306.00	306.00	1.1	3,643	0.03%
2022/04/06	0	319.00	1	319.50	319.00	-1	3,636	-0.03%
2022/04/01	2	309.50	13	307.96	321.00	-11	3,713	-0.30%
2022/03/31	4	317.13	1	316.00	315.00	3	3,702	0.08%
2022/03/30	9	324.39	6	322.58	322.50	3	3,728	0.08%
2022/03/28	2	319.25	1	319.52	319.50	1	3,812	0.03%
2022/03/25	3	331.83	2	336.50	330.00	1	3,875	0.03%
2022/03/24	2	334.99	0	334.44	335.00	2	3,889	0.05%
2022/03/23	14	340.07	4	339.50	335.00	10	3,921	0.26%
2022/03/22	0	0.00	2	339.50	335.50	-2	3,911	-0.05%
2022/03/21	4	333.88	2	334.00	334.00	2	3,934	0.05%
2022/03/18	4.2	324.02	5	328.10	331.50	-0.8	3,965	-0.02%
2022/03/17	17.2	332.47	14.1	335.64	335.00	3.1	3,950	0.08%
2022/03/16	7	314.57	5	316.60	315.00	2	3,908	0.05%
2022/03/15	1.1	318.60	2.1	304.11	304.00	-1	3,868	-0.03%
2022/03/14	1	333.01	0	0.00	333.00	1	3,819	0.03%
2022/03/11	2	338.25	1	337.00	337.00	1	3,851	0.03%
2022/03/10	6	347.09	14	348.18	348.00	-8	3,898	-0.21%
2022/03/09	8.1	339.99	2	336.00	335.00	6.1	3,975	0.15%
2022/03/08	7	338.64	8	343.81	338.00	-1	3,974	-0.03%
2022/03/07	5	345.51	3	351.33	345.50	2	3,956	0.05%
2022/03/04	0	370.71	1	372.00	372.50	-1	3,946	-0.02%
2022/03/03	7	378.14	9	378.44	374.50	-2	4,001	-0.05%
2022/03/02	5	376.70	2	375.50	377.00	3	4,005	0.08%
2022/03/01	9	385.93	18.1	382.70	392.00	-9.1	4,088	-0.22%
2022/02/25	10.1	360.99	18	358.36	362.00	-7.9	4,024	-0.20%
2022/02/24	9.5	354.11	28	350.05	343.50	-18.5	4,005	-0.46%
2022/02/23	2.2	379.69	1	378.50	377.00	1.2	3,949	0.03%
2022/02/22	7.1	386.49	1	378.50	376.00	6.1	3,991	0.15%
2022/02/21	3	393.83	3	394.50	397.00	0	3,977	0.00%
2022/02/18	0	388.50	0	0.00	392.00	0	4,015	0.00%
2022/02/17	3	391.37	7	396.79	390.00	-4	4,078	-0.10%
2022/02/16	2	401.76	2	406.00	401.50	0	4,137	0.00%
2022/02/15	15	394.23	15.1	394.21	395.00	-0.1	4,200	0.00%
2022/02/14	2.6	383.39	2	375.50	377.50	0.6	4,226	0.01%
2022/02/11	3.1	390.60	7	392.21	391.00	-3.9	4,311	-0.09%
2022/02/10	11	403.04	7	400.14	396.50	4	4,501	0.09%
2022/02/09	17	411.35	11	413.09	410.00	6	4,517	0.13%
2022/02/08	2	398.52	3	405.50	400.50	-1	4,537	-0.02%
2022/02/07	2	393.74	3	389.83	394.00	-1	4,614	-0.02%
2022/01/26	8	398.25	4.1	401.05	395.00	3.9	4,811	0.08%
2022/01/25	10	402.35	4	399.25	396.00	6	4,972	0.12%
2022/01/24	7	400.79	8	407.56	410.00	-1	5,086	-0.02%
2022/01/21	23	419.67	21	418.45	405.00	2	5,152	0.04%
2022/01/20	24	444.33	11	444.32	445.00	13	5,258	0.25%
2022/01/19	10	428.70	13	430.38	428.00	-3	5,345	-0.06%
2022/01/18	19	440.63	20	441.37	435.50	-1	5,508	-0.02%
2022/01/17	9	414.89	6	415.58	414.50	3	5,637	0.05%
2022/01/14	4	409.51	4	413.00	411.50	0	5,954	0.00%
2022/01/13	4	426.62	2	424.00	422.00	2	6,140	0.03%
2022/01/12	9	426.39	6	429.25	433.00	3	6,196	0.05%
2022/01/11	7.1	431.45	4	433.52	430.00	3.1	6,247	0.05%
2022/01/10	7.2	433.08	5	438.70	445.00	2.2	6,396	0.03%
2022/01/07	8	440.51	3	441.33	436.00	5	6,406	0.08%
2022/01/06	5.3	452.81	8	454.31	455.00	-2.7	6,392	-0.04%
2022/01/05	5.1	478.19	4	480.63	476.00	1.1	6,362	0.02%
2022/01/04	1	481.01	1	481.50	481.50	0	6,387	0.00%
2022/01/03	6	486.44	1	494.00	483.00	5	6,446	0.08%
2021/12/30	10	498.70	6	498.83	499.00	4	6,486	0.06%
2021/12/29	1	501.01	8.1	502.38	501.00	-7.1	6,522	-0.11%
2021/12/28	22	512.09	13	513.54	502.00	9	6,586	0.14%
2021/12/27	26	498.40	6	499.75	500.00	20	6,527	0.31%
2021/12/24	3	497.17	3	496.50	496.00	0	6,566	0.00%
2021/12/23	9	500.17	9	501.33	499.00	0	6,585	0.00%
2021/12/22	10.1	494.64	7	487.02	487.00	3.1	6,636	0.05%
2021/12/21	3.1	486.77	4	487.55	490.50	-0.9	6,667	-0.01%
2021/12/20	2.1	475.38	1	472.50	471.00	1.1	6,630	0.02%
2021/12/17	2	484.25	0	484.00	480.50	2	6,627	0.03%
2021/12/16	6	496.33	6	498.58	496.00	0	6,603	0.00%
2021/12/15	2	493.51	3	494.50	493.00	-1	6,624	-0.02%
2021/12/14	2.1	489.93	1	480.50	481.00	1.1	6,610	0.02%
2021/12/13	4	510.49	3	503.36	503.00	1	6,625	0.02%
2021/12/10	1	509.00	2	513.00	513.00	-1	6,655	-0.01%
2021/12/09	1.1	517.26	1	507.00	510.00	0.1	6,733	0.00%
2021/12/08	6.1	518.53	6	517.17	514.00	0.1	6,765	0.00%
2021/12/07	6	523.15	4	515.25	513.00	2	6,754	0.03%
2021/12/06	9	536.11	4	532.51	530.00	5	6,728	0.07%
2021/12/03	5	535.00	10	537.90	546.00	-5	6,669	-0.07%
2021/12/02	2	512.50	2	514.50	511.00	0	6,555	0.00%
2021/12/01	10	516.90	15.2	514.86	520.00	-5.2	6,539	-0.08%
2021/11/30	9	518.44	69	516.70	507.00	-60	6,554	-0.92%
2021/11/29	7	504.03	12	493.38	511.00	-5	6,550	-0.08%
2021/11/26	6	497.33	4	492.25	492.00	2	6,532	0.03%
2021/11/25	16	496.60	18.1	495.84	500.00	-2.1	6,510	-0.03%
2021/11/24	4	517.00	8	511.75	512.00	-4	6,396	-0.06%
2021/11/23	8	522.75	7	520.14	515.00	1	6,404	0.02%
2021/11/22	8.1	514.25	7	514.00	512.00	1.1	6,408	0.02%
2021/11/19	18.2	534.80	15	520.67	520.00	3.2	6,369	0.05%
2021/11/18	18	542.78	14	539.79	537.00	4	6,323	0.06%
2021/11/17	9	534.56	8	538.13	532.00	1	6,279	0.02%
2021/11/16	9	545.56	16	551.19	539.00	-7	6,234	-0.11%
2021/11/15	15	559.60	16	560.25	553.00	-1	6,192	-0.02%
2021/11/12	11	554.09	15.2	554.79	550.00	-4.2	6,132	-0.07%
2021/11/11	16	542.32	18	547.33	538.00	-2	6,053	-0.03%
2021/11/10	25.1	540.15	13	539.92	535.00	12.1	5,973	0.20%
2021/11/09	16	532.44	26	543.88	547.00	-10	5,878	-0.17%
2021/11/08	11.3	517.35	6.7	512.68	513.00	4.7	5,742	0.08%
2021/11/05	17.2	521.04	11	519.36	510.00	6.2	5,728	0.11%
2021/11/04	10.1	546.73	10	535.60	516.00	0.1	5,737	0.00%
2021/11/03	18.2	533.56	56.1	525.23	540.00	-37.9	5,727	-0.66%
2021/11/02	18.7	598.26	17	585.89	575.00	1.7	5,537	0.03%
2021/11/01	14.1	574.95	31.2	579.69	591.00	-17.2	5,400	-0.32%
2021/10/29	35.2	539.70	22	539.55	538.00	13.2	5,328	0.25%
2021/10/28	24.1	544.07	18.1	544.54	544.00	5.9	5,205	0.11%
2021/10/27	17	516.65	29.2	521.17	532.00	-12.2	4,986	-0.24%
2021/10/26	37.1	501.25	26	503.01	484.50	11	4,843	0.23%
2021/10/25	38	502.54	50.1	503.10	504.00	-12.1	4,700	-0.26%
2021/10/22	44	470.67	50	468.31	485.00	-6	4,543	-0.13%
2021/10/21	17	436.80	9	435.06	445.50	8	4,271	0.19%
2021/10/20	3	398.14	7.1	402.75	405.00	-4.1	4,118	-0.10%
2021/10/19	19	389.58	10.1	389.90	391.50	8.9	4,153	0.21%
2021/10/18	15	387.33	5.1	380.55	377.50	9.9	4,151	0.24%
2021/10/06	9	763.78	6.1	756.43	750.00	2.9	4,104	0.07%
2021/10/05	11	734.36	10	735.50	736.00	1	4,111	0.02%
2021/10/04	3	751.67	2	736.50	707.00	1	4,085	0.02%
2021/10/01	6	738.17	5.1	743.94	745.00	0.9	4,049	0.02%
2021/09/30	18	756.33	19.1	764.91	766.00	-1.1	4,011	-0.03%
2021/09/29	4.2	738.61	0	0.00	733.00	4.2	3,958	0.11%
2021/09/27	9	786.89	20	783.00	791.00	-11	3,890	-0.28%
2021/09/24	2	759.50	3	771.67	754.00	-1	3,817	-0.03%
2021/09/23	9	763.33	13.1	761.28	761.00	-4.1	3,792	-0.11%
2021/09/22	13	741.31	11	741.64	737.00	2	3,759	0.05%
2021/09/17	13	739.62	17	744.70	758.00	-4	3,732	-0.11%
2021/09/16	16	708.63	18.1	713.21	718.00	-2.1	3,622	-0.06%
2021/09/15	5	682.20	6.1	687.97	692.00	-1.1	3,558	-0.03%
2021/09/14	6	683.83	5	683.00	679.00	1	3,558	0.03%
2021/09/13	1.1	672.19	3	676.00	672.00	-1.9	3,550	-0.05%
2021/09/10	16	690.56	13	692.54	686.00	3	3,551	0.08%
2021/09/09	4	672.50	7	672.71	680.00	-3	3,528	-0.08%
2021/09/08	11.1	669.92	9	671.11	671.00	2.1	3,512	0.06%
2021/09/07	17.2	675.90	11	674.73	663.00	6.2	3,469	0.18%
2021/09/06	9	665.56	8	674.66	687.00	1	3,473	0.03%
2021/09/03	4	642.25	12	642.92	676.00	-8	3,424	-0.23%
2021/09/02	15	620.33	13	626.00	615.00	2	3,410	0.06%
2021/09/01	3	634.32	0.1	635.00	632.00	2.9	3,427	0.08%
2021/08/31	2	612.01	0	0.00	612.00	2	3,422	0.06%
2021/08/30	3.1	614.13	3	615.33	604.00	0.1	3,431	0.00%
2021/08/27	3.1	612.16	4	613.75	610.00	-0.9	3,449	-0.03%
2021/08/26	7.2	629.31	6	630.33	620.00	1.2	3,461	0.03%
2021/08/25	0	608.00	5	615.40	624.00	-5	3,425	-0.15%
2021/08/24	21	600.05	15	609.67	606.00	6	3,396	0.18%
2021/08/23	4	616.00	5	614.00	617.00	-1	3,386	-0.03%
2021/08/20	7	586.15	6	593.83	586.00	1	3,370	0.03%
2021/08/19	2.1	612.67	1	600.00	581.00	1.1	3,359	0.03%
2021/08/18	1	613.95	1	632.00	632.00	0	3,387	0.00%
2021/08/17	0	605.50	0	0.00	585.00	0	3,426	0.00%
2021/08/16	1	612.99	0	0.00	608.00	1	3,472	0.03%
2021/08/13	0.1	652.20	1	657.00	634.00	-0.9	3,523	-0.03%
2021/08/12	6	670.00	0	0.00	664.00	6	3,550	0.17%
2021/08/11	2	683.00	1	656.00	653.00	1	3,633	0.03%
2021/08/10	4	705.75	2	708.50	700.00	2	3,653	0.05%
2021/08/09	1	738.00	0	0.00	719.00	1	3,692	0.03%
2021/08/06	2	744.50	3	752.67	740.00	-1	3,707	-0.03%
2021/08/05	1	739.00	5.1	737.62	756.00	-4.1	3,775	-0.11%
2021/08/04	10	760.50	6	761.33	743.00	4	3,898	0.10%
2021/08/03	6	790.33	7	781.57	794.00	-1	3,848	-0.03%
2021/08/02	9.1	769.45	9.1	770.30	778.00	-0.1	3,836	0.00%
2021/07/30	4	733.75	4	737.00	730.00	0	3,795	0.00%
2021/07/29	1	665.99	3	685.33	715.00	-2	3,754	-0.05%
2021/07/28	13	649.63	15	672.35	650.00	-2	3,760	-0.05%
2021/07/27	0	0.00	2	740.50	709.00	-2	3,771	-0.05%
2021/07/26	4	723.75	5	727.60	715.00	-1	3,744	-0.03%
2021/07/23	5	716.20	5	712.00	713.00	0	3,842	0.00%
2021/07/22	9	726.56	6	736.00	723.00	3	3,839	0.08%
2021/07/21	8	732.88	7	732.57	716.00	1	3,835	0.03%
2021/07/20	24	729.54	2.2	755.44	708.00	21.8	3,804	0.57%
2021/07/19	18	773.67	14	776.07	773.00	4	3,759	0.11%
2021/07/16	17	774.29	15	772.53	754.00	2	3,760	0.05%
2021/07/15	12	767.67	11	752.64	768.00	1	3,722	0.03%
2021/07/14	16.1	719.91	17.2	722.20	740.00	-1.2	3,656	-0.03%
2021/07/13	9	721.35	12.3	731.36	739.00	-3.3	3,640	-0.09%
2021/07/12	4	638.25	3.3	652.00	672.00	0.7	3,544	0.02%
2021/07/09	0.2	614.63	1	611.00	611.00	-0.8	3,524	-0.02%
2021/07/07	2	630.01	2	633.49	631.00	0	3,607	0.00%
2021/07/06	0	640.00	0	0.00	640.00	0	3,691	0.00%
2021/07/05	5	661.60	0	0.00	660.00	5	3,765	0.13%
2021/07/02	2	621.50	2.1	616.59	632.00	-0.1	3,784	0.00%
2021/07/01	4	625.75	4	624.75	616.00	0	3,814	0.00%
2021/06/30	0	631.00	0	0.00	634.00	0	3,902	0.00%
2021/06/29	0	643.00	0	630.00	624.00	0	3,955	0.00%
2021/06/28	1	619.91	1	624.00	639.00	0	4,023	0.00%
2021/06/25	1.3	622.81	2	627.00	620.00	-0.7	4,110	-0.02%
2021/06/24	1	629.01	1	636.00	632.00	0	4,301	0.00%
2021/06/23	1	638.00	1	634.00	639.00	0	4,489	0.00%
2021/06/22	1.1	650.46	1	658.00	621.00	0.1	4,534	0.00%
2021/06/21	3.1	656.46	7	652.14	651.00	-3.9	4,574	-0.09%
2021/06/18	13	678.54	8	682.75	671.00	5	4,639	0.11%
2021/06/17	1	660.00	1	665.00	675.00	0	4,711	0.00%
2021/06/16	1	682.01	4	668.00	668.00	-3	4,814	-0.06%
2021/06/15	7	691.14	7	690.86	694.00	0	4,953	0.00%
2021/06/11	11	662.19	11	664.27	658.00	0	5,107	0.00%
2021/06/10	4	662.50	7	662.71	663.00	-3	5,129	-0.06%
2021/06/09	6	667.00	1	670.00	650.00	5	5,196	0.10%
2021/06/08	3.2	675.02	3	678.67	670.00	0.2	5,289	0.00%
2021/06/07	4	689.50	4	694.75	695.00	0	5,344	0.00%
2021/06/04	2	694.50	1.1	709.09	691.00	0.9	5,394	0.02%
2021/06/03	12	705.92	16	704.69	720.00	-4	5,445	-0.07%
2021/06/02	4	699.75	2	697.00	693.00	2	5,515	0.04%
2021/06/01	20	715.05	19	723.05	713.00	1	5,559	0.02%
2021/05/31	8	730.75	5	734.80	716.00	3	5,591	0.05%
2021/05/28	1	698.15	0	0.00	695.00	1	5,615	0.02%
2021/05/27	6	690.17	5	690.60	698.00	1	5,669	0.02%
2021/05/26	4	693.25	6.1	703.61	696.00	-2.1	5,707	-0.04%
2021/05/25	12	664.00	13.3	673.70	690.00	-1.3	5,688	-0.02%
2021/05/24	8	605.38	8	606.88	634.00	0	5,642	0.00%
2021/05/21	11	603.09	8	606.88	603.00	3	5,628	0.05%
2021/05/20	8	583.88	7	571.71	588.00	1	5,626	0.02%
2021/05/19	29	570.28	25	571.00	575.00	4	5,660	0.07%
2021/05/18	16	559.88	21	547.19	569.00	-5	5,717	-0.09%
2021/05/17	16	529.63	19	537.74	518.00	-3	5,778	-0.05%
2021/05/14	18	593.50	17	588.41	573.00	1	5,769	0.02%
2021/05/13	14	610.78	13	615.23	592.00	1	5,787	0.02%
2021/05/12	29.3	622.65	31.3	598.08	626.00	-2	5,816	-0.03%
2021/05/11	6.1	626.42	6	625.66	600.00	0.1	5,804	0.00%
2021/05/10	8	663.25	7	661.43	664.00	1	5,907	0.02%
2021/05/07	12	653.08	12.1	630.17	656.00	-0.1	6,009	0.00%
2021/05/06	12	612.94	13	619.77	609.00	-1	6,149	-0.02%
2021/05/05	15	618.67	15	632.40	614.00	0	6,228	0.00%
2021/05/04	17.1	650.26	27	665.44	639.00	-9.9	6,308	-0.16%
2021/05/03	17.4	715.25	16	731.31	699.00	1.4	6,363	0.02%
2021/04/29	11.1	783.22	10	799.90	776.00	1.1	6,483	0.02%
2021/04/28	6	753.83	10.1	752.79	752.00	-4.1	6,534	-0.06%
2021/04/27	12	744.58	8	740.25	743.00	4	6,618	0.06%
2021/04/26	4	738.74	4	760.49	735.00	0	6,656	0.00%
2021/04/23	8	745.50	8	729.38	747.00	0	6,723	0.00%
2021/04/22	21	750.09	20	742.80	726.00	1	6,844	0.02%
2021/04/21	11	709.92	10	724.00	725.00	1	6,931	0.01%
2021/04/20	12	719.17	11	720.55	715.00	1	6,989	0.01%
2021/04/19	7	717.43	12	717.42	721.00	-5	7,033	-0.07%
2021/04/16	5	752.00	4	742.00	731.00	1	7,048	0.01%
2021/04/15	4	757.75	3	758.67	750.00	1	7,108	0.01%
2021/04/14	4.5	752.32	5	742.40	756.00	-0.5	7,234	-0.01%
2021/04/13	7	760.57	4	736.75	736.00	3	7,384	0.04%
2021/04/12	7	777.43	8.4	756.86	750.00	-1.4	7,378	-0.02%
2021/04/09	11.4	812.71	12	851.33	792.00	-0.6	7,328	-0.01%
2021/04/08	12.3	879.00	11	879.27	880.00	1.3	7,242	0.02%
2021/04/07	11.1	874.62	13	882.23	872.00	-1.9	7,215	-0.03%
2021/04/06	13	903.54	13	898.38	886.00	0	7,193	0.00%
2021/04/01	5	877.00	7	878.71	879.00	-2	7,169	-0.03%
2021/03/31	18	878.11	17	881.65	870.00	1	7,138	0.01%
2021/03/30	34	906.15	37	907.95	905.00	-3	7,063	-0.04%
2021/03/29	29	873.59	29	877.55	889.00	0	6,964	0.00%
2021/03/26	19	844.74	29	854.76	872.00	-10	6,769	-0.15%
2021/03/25	17	788.88	18.2	783.42	793.00	-1.2	6,581	-0.02%
2021/03/24	14	773.14	16	774.06	777.00	-2	6,527	-0.03%
2021/03/23	20	776.30	21	773.05	774.00	-1	6,484	-0.02%
2021/03/22	12	776.83	11	778.27	766.00	1	6,448	0.02%
2021/03/19	20.1	784.48	10	793.50	780.00	10.1	6,378	0.16%
2021/03/18	28.1	836.78	20	853.65	818.00	8.1	6,278	0.13%
2021/03/17	23	829.43	34	814.68	847.00	-11	6,144	-0.18%
2021/03/16	7	774.29	14	780.93	770.00	-7	5,955	-0.12%
2021/03/15	23	787.39	12	788.67	778.00	11	5,936	0.19%
2021/03/12	41	771.36	41.1	779.74	781.00	-0.1	5,865	0.00%
2021/03/11	7	702.86	19.1	718.16	743.00	-12.1	5,754	-0.21%
2021/03/10	23	683.30	18	684.11	676.00	5	5,705	0.09%
2021/03/09	23	661.35	32	665.78	673.00	-9	5,667	-0.16%
2021/03/08	31	670.74	25.1	667.60	654.00	5.9	5,646	0.10%
2021/03/05	21	633.38	22	634.77	653.00	-1	5,621	-0.02%
2021/03/04	17	637.29	17	641.41	636.00	0	5,672	0.00%
2021/03/03	26	646.31	25	639.28	648.00	1	5,672	0.02%
2021/03/02	25	664.08	24.1	676.94	646.00	1	5,630	0.02%
2021/02/26	19	666.53	14	673.36	662.00	5	5,618	0.09%
2021/02/25	11	717.00	10	720.60	704.00	1	5,615	0.02%
2021/02/24	15.1	716.30	19.1	725.27	707.00	-3.9	5,727	-0.07%
2021/02/23	13	743.93	10.1	751.08	742.00	2.9	5,844	0.05%
2021/02/22	43	768.96	45.1	766.79	760.00	-2.1	5,942	-0.04%
2021/02/19	34	750.59	15	762.00	750.00	19	5,908	0.32%
2021/02/18	24	773.04	27	772.19	770.00	-3	5,889	-0.05%
2021/02/17	29	723.72	35.1	732.27	747.00	-6.1	5,819	-0.10%
2021/02/05	19	697.68	19	693.26	686.00	0	5,745	0.00%
2021/02/04	12	693.42	11	688.00	694.00	1	5,759	0.02%
2021/02/03	38.2	699.82	35	704.51	694.00	3.2	5,733	0.05%
2021/02/02	28	692.77	30	689.17	698.00	-2	5,688	-0.03%
2021/02/01	41	659.73	41	656.78	658.00	0	5,639	0.00%
2021/01/29	46	697.15	38	699.00	669.00	8	5,574	0.14%
2021/01/28	81	715.47	97	711.46	681.00	-16	5,451	-0.29%
2021/01/27	22	689.55	31	701.23	724.00	-9	5,249	-0.17%
2021/01/26	27	693.14	24	696.67	659.00	3	5,115	0.06%
2021/01/25	57.1	717.90	23	732.57	703.00	34.1	4,995	0.68%
2021/01/22	22	707.05	46	717.92	750.00	-24	4,872	-0.49%
2021/01/21	29	640.76	30	641.90	682.00	-1	4,712	-0.02%
2021/01/20	19	619.89	29.1	608.00	620.00	-10.1	4,559	-0.22%
2021/01/19	41	632.63	28	636.00	625.00	13	4,498	0.29%
2021/01/18	56	620.32	54	623.04	629.00	2	4,433	0.05%
2021/01/15	73	630.89	43	626.60	612.00	30	4,334	0.69%
2021/01/14	60	619.90	74	626.62	638.00	-14	4,174	-0.34%
2021/01/13	17	558.12	25	565.80	583.00	-8	4,006	-0.20%
2021/01/12	4	539.24	8	533.25	530.00	-4	3,913	-0.10%
2021/01/11	15	520.80	17	525.59	530.00	-2	3,853	-0.05%
2021/01/08	13	513.04	6	504.92	497.50	7	3,790	0.18%
2021/01/07	28	480.57	18	481.19	495.00	10	3,705	0.27%
2021/01/06	30	466.32	43	467.99	479.50	-13	3,575	-0.36%
2021/01/05	12	436.88	9	434.33	437.00	3	3,391	0.09%
2021/01/04	21	440.36	26	435.50	432.00	-5	3,375	-0.15%
2020/12/31	11	432.50	10	425.60	425.50	1	3,388	0.03%
2020/12/30	18	428.83	27	430.63	432.00	-9	3,403	-0.26%
2020/12/29	23	421.20	20	424.80	424.00	3	3,400	0.09%
2020/12/28	31	425.97	51	426.50	427.50	-20	3,397	-0.59%
2020/12/25	36	401.97	49	401.37	405.00	-13	3,351	-0.39%
2020/12/24	30	394.37	20	390.50	393.00	10	3,351	0.30%
2020/12/23	25	387.58	30	395.53	399.50	-5	3,389	-0.15%
2020/12/22	13	380.69	13	387.81	379.50	0	3,453	0.00%
2020/12/21	20	389.80	11	385.73	390.50	9	3,498	0.26%
2020/12/18	11	406.14	11	392.18	390.50	0	3,574	0.00%
2020/12/17	19	404.66	18	401.03	397.50	1	3,627	0.03%
2020/12/16	37	402.31	65	406.12	407.50	-28	3,731	-0.75%
2020/12/15	57	391.48	35	392.23	389.50	22	3,794	0.58%
2020/12/14	23	405.72	20	404.18	397.50	3	3,829	0.08%
2020/12/11	22	415.73	23	416.17	409.00	-1	3,941	-0.03%
2020/12/10	25	419.52	35	418.69	420.00	-10	3,969	-0.25%
2020/12/09	27	432.63	9	429.33	425.00	18	4,058	0.44%
2020/12/08	26	419.40	26	420.33	430.00	0	4,043	0.00%
2020/12/07	49	411.31	35	411.80	413.50	14	4,044	0.35%
2020/12/04	35	409.91	42	410.74	408.00	-7	4,049	-0.17%
2020/12/03	25	422.14	29	422.48	416.00	-4	4,058	-0.10%
2020/12/02	16.1	427.15	14	427.36	429.00	2.1	4,060	0.05%
2020/12/01	7	429.36	4	433.13	426.00	3	4,052	0.07%
2020/11/30	31	449.37	33	454.39	456.00	-2	4,005	-0.05%
2020/11/27	19	431.58	23	428.20	436.00	-4	3,909	-0.10%
2020/11/26	16	418.16	15	422.70	423.50	1	3,889	0.03%
2020/11/25	38	420.21	38	420.63	412.00	0	3,879	0.00%
2020/11/24	33	428.24	32	430.27	423.00	1	3,898	0.03%
2020/11/23	32	443.58	28	439.73	430.50	4	3,863	0.10%
2020/11/20	31	420.21	25	420.68	430.00	6	3,732	0.16%
2020/11/19	16	389.22	13	393.85	392.50	3	3,611	0.08%
2020/11/18	5	361.50	3	363.00	370.50	2	3,550	0.06%
2020/11/17	1	366.00	1	371.00	358.00	0	3,563	0.00%
2020/11/16	4	374.38	3	371.67	371.50	1	3,583	0.03%
2020/11/13	1	349.00	2	348.00	356.50	-1	3,617	-0.03%
2020/11/12	25	360.92	9	350.44	345.00	16	3,616	0.44%
2020/11/11	10	346.00	10	340.50	340.50	0	3,598	0.00%
2020/11/10	28	345.14	25	337.40	331.50	3	3,596	0.08%
2020/11/09	17	347.47	20	350.15	358.50	-3	3,548	-0.08%
2020/11/06	31	336.27	34	328.93	326.00	-3	3,483	-0.09%
2020/11/05	13	315.04	8	317.00	315.00	5	3,456	0.14%
2020/11/04	4	305.13	4	306.38	310.00	0	3,451	0.00%
2020/11/03	1	302.50	1	302.50	303.50	0	3,479	0.00%
2020/11/02	13	298.73	13	296.85	298.50	0	3,539	0.00%
2020/10/30	3	305.33	4	305.38	301.00	-1	3,570	-0.03%
2020/10/28	3	309.50	1	310.50	304.00	2	3,671	0.05%
2020/10/27	17	308.38	19	309.97	314.50	-2	3,754	-0.05%
2020/10/26	4	310.50	3	309.50	303.00	1	3,855	0.03%
2020/10/23	3	317.00	3	315.33	317.00	0	3,915	0.00%
2020/10/22	1	309.50	2.1	313.48	312.00	-1.1	3,971	-0.03%
2020/10/21	0.1	317.00	0	0.00	315.50	0.1	4,024	0.00%
2020/10/20	1	312.00	19	314.97	315.50	-18	4,069	-0.44%
2020/10/19	8	313.38	6	314.33	317.50	2	4,122	0.05%
2020/10/16	1	309.00	9	313.39	310.00	-8	4,180	-0.19%
2020/10/15	10	325.30	8	323.00	323.00	2	4,264	0.05%
2020/10/14	7	332.71	6	334.58	324.00	1	4,365	0.02%
2020/10/13	2	328.50	1	332.00	330.00	1	4,424	0.02%
2020/10/12	6	339.50	6	330.92	331.00	0	4,528	0.00%
2020/10/08	15	340.07	14	342.64	337.50	1	4,608	0.02%
2020/10/07	2	341.00	1	340.00	341.00	1	4,665	0.02%
2020/10/06	2	340.50	1	341.50	332.00	1	4,726	0.02%
2020/09/30	1	320.00	2	327.00	329.00	-1	4,711	-0.02%
2020/09/29	4	331.38	5	325.30	321.50	-1	4,685	-0.02%
2020/09/28	17	330.35	20	333.88	327.00	-3	4,649	-0.06%
2020/09/25	12	340.96	15	328.77	333.50	-3	4,594	-0.07%
2020/09/24	9	352.39	9	345.44	342.00	0	4,515	0.00%
2020/09/23	18	368.72	15	365.67	360.00	3	4,459	0.07%
2020/09/22	16	368.94	14	372.04	357.00	2	4,378	0.05%
2020/09/21	30	385.30	29	385.83	385.00	1	4,312	0.02%
2020/09/18	12	362.63	15	368.17	375.00	-3	4,200	-0.07%
2020/09/17	5	357.00	20	358.63	354.50	-15	4,108	-0.37%
2020/09/16	15	354.67	17	355.06	354.00	-2	4,166	-0.05%
2020/09/15	10	346.35	3	342.17	342.50	7	4,139	0.17%
2020/09/14	16	341.34	15	332.73	352.00	1	4,083	0.02%
2020/09/11	8	326.00	9	318.17	326.00	-1	3,975	-0.03%
2020/09/10	10	316.00	10	319.75	315.00	0	3,934	0.00%
2020/09/09	2	316.75	4	314.88	325.00	-2	3,892	-0.05%
2020/09/08	5	316.10	5	315.30	317.00	0	3,867	0.00%
2020/09/07	39	324.87	6	320.25	312.00	33	3,822	0.86%
2020/09/04	0	0.00	1	321.00	323.50	-1	3,791	-0.03%
2020/09/03	4	316.00	7	318.64	316.00	-3	3,744	-0.08%
2020/09/02	4	322.50	6	319.92	314.00	-2	3,715	-0.05%
2020/09/01	18	319.72	8	320.88	320.00	10	3,701	0.27%
2020/08/31	6	322.42	2	316.50	316.00	4	3,770	0.11%
2020/08/28	25	316.94	25	314.44	324.50	0	3,975	0.00%
2020/08/27	13	312.92	14	315.89	308.00	-1	4,101	-0.02%
2020/08/26	2	322.00	2	325.75	321.50	0	4,095	0.00%
2020/08/25	7	330.14	6	328.00	329.50	1	4,121	0.02%
2020/08/24	23	339.98	22	335.73	336.00	1	4,121	0.02%
2020/08/21	16	308.81	23	309.74	326.00	-7	4,064	-0.17%
2020/08/20	21	313.17	19	315.92	296.50	2	4,046	0.05%
2020/08/19	11	326.00	12	324.54	327.50	-1	3,998	-0.03%
2020/08/18	6	332.17	5	342.60	332.00	1	3,930	0.03%
2020/08/17	5	377.60	4	383.88	368.50	1	3,923	0.03%
2020/08/14	14	383.93	14	384.57	396.00	0	3,926	0.00%
2020/08/13	5	391.00	6	396.00	390.00	-1	3,901	-0.03%
2020/08/12	2	392.50	2	398.00	385.50	0	3,925	0.00%
2020/08/11	1	415.00	1	430.50	392.00	0	3,918	0.00%
2020/08/10	0	0.00	6	452.75	436.50	-6	3,890	-0.15%
2020/08/07	4	468.00	5	462.00	442.50	-1	3,908	-0.03%
2020/08/06	23	473.35	21	476.43	452.50	2	3,889	0.05%
2020/08/05	18	443.67	18	440.61	451.00	0	3,848	0.00%
2020/08/04	24	441.23	23	445.35	436.50	1	3,860	0.03%
2020/08/03	14	443.82	15	449.73	434.00	-1	3,870	-0.03%
2020/07/31	30	446.13	27	447.52	444.50	3	3,846	0.08%
2020/07/30	41	431.35	41	433.43	436.50	0	3,767	0.00%
2020/07/29	14	405.43	16	375.81	410.50	-2	3,650	-0.05%
2020/07/28	25	394.20	25	399.54	373.50	0	3,960	0.00%
2020/07/27	24	407.23	23	406.46	409.00	1	4,160	0.02%
2020/07/24	17	405.06	21	409.43	405.00	-4	4,314	-0.09%
2020/07/23	29	432.07	28	422.09	421.50	1	4,535	0.02%
2020/07/22	21	422.52	21	417.81	426.50	0	4,728	0.00%
2020/07/21	40	408.23	41	409.23	409.00	-1	4,850	-0.02%
2020/07/20	30	374.48	32	375.09	383.00	-2	4,981	-0.04%
2020/07/17	12	384.63	11	400.68	372.50	1	5,000	0.02%
2020/07/16	20	402.83	16	406.03	413.50	4	4,993	0.08%
2020/07/15	5	400.60	5	395.90	394.50	0	4,923	0.00%
2020/07/14	28	474.75	24	456.21	436.50	4	4,931	0.08%
2020/07/13	12	470.46	15	475.90	485.00	-3	4,890	-0.06%
2020/07/10	2	458.25	0	0.00	441.00	2	4,899	0.04%
2020/07/07	1	495.00	0	0.00	495.00	1	5,062	0.02%
2020/07/01	0	0.00	1	405.50	420.00	-1	5,353	-0.02%
2020/06/30	8	404.50	0	0.00	404.50	8	5,367	0.15%
2020/06/24	11	498.27	1	470.00	498.50	10	5,415	0.18%
2020/06/23	11	441.86	54	446.03	453.50	-43	5,529	-0.78%
2020/06/22	19	401.32	63.1	401.90	412.50	-44.1	5,502	-0.80%
2020/06/19	0	0.00	1	375.00	375.00	-1	5,484	-0.02%
2020/06/17	1	328.00	1	319.00	328.00	0	5,531	0.00%
2020/06/15	6	316.00	0	0.00	303.00	6	5,644	0.11%
2020/06/08	0	0.00	2	282.00	283.00	-2	6,057	-0.03%
2020/06/05	9	275.00	14	276.57	271.50	-5	6,129	-0.08%
2020/06/04	8	285.44	9	287.83	286.50	-1	6,105	-0.02%
2020/06/03	11	265.55	12	266.58	273.50	-1	5,949	-0.02%
2020/06/02	0	0.00	6	246.67	249.00	-6	5,800	-0.10%
2020/06/01	38	216.92	21	213.00	226.50	17	5,834	0.29%
2020/05/29	47	207.45	63	209.53	206.00	-16	5,830	-0.27%
2020/05/28	6	206.00	9	208.44	215.00	-3	5,847	-0.05%
2020/05/27	28	206.82	25	210.28	205.50	3	5,907	0.05%
2020/05/26	20	206.83	22	211.00	207.00	-2	5,975	-0.03%
2020/05/25	8	214.88	6	216.08	214.00	2	6,207	0.03%
2020/05/21	8	212.44	8	209.00	215.00	0	6,264	0.00%
2020/05/20	0	0.00	1	216.50	216.50	-1	6,313	-0.02%
2020/05/19	6	226.83	5	220.80	216.00	1	6,431	0.02%
2020/05/18	5	241.70	0	0.00	223.00	5	6,386	0.08%
2020/05/15	0	0.00	2	235.75	238.00	-2	6,413	-0.03%
2020/05/14	23	224.33	24	225.48	226.00	-1	6,430	-0.02%
2020/05/13	1	212.00	2	214.25	219.50	-1	6,444	-0.02%
2020/05/12	8	208.75	10	211.00	212.00	-2	6,472	-0.03%
2020/05/11	24	198.58	13	202.58	207.50	11	6,477	0.17%
2020/05/08	22	227.91	25	233.46	197.00	-3	6,490	-0.05%
2020/05/07	15	209.80	14	206.43	218.50	1	6,493	0.02%
2020/05/06	1	197.50	10	200.65	199.00	-9	6,513	-0.14%
2020/05/05	31	199.13	20	198.28	194.00	11	6,543	0.17%
2020/05/04	54	199.17	61	203.56	195.00	-7	6,577	-0.11%
2020/04/30	54	188.67	58	188.84	195.00	-4	6,222	-0.06%
2020/04/29	32	173.44	29	175.55	177.50	3	6,001	0.05%
2020/04/28	21	165.17	15	168.13	167.50	6	5,858	0.10%
2020/04/27	21	153.60	22	154.00	159.50	-1	5,622	-0.02%
2020/04/24	13	145.38	14	144.25	145.00	-1	5,461	-0.02%
2020/04/23	4	131.38	15	129.73	134.00	-11	5,351	-0.21%
2020/04/22	20	127.60	9	124.56	129.50	11	5,160	0.21%
2020/04/21	7	117.64	7	118.14	118.00	0	5,121	0.00%
2020/04/20	16	123.38	14	122.93	124.00	2	5,082	0.04%
2020/04/17	8	124.25	10	126.20	126.00	-2	5,033	-0.04%
2020/04/16	2	117.25	6	119.67	121.50	-4	4,954	-0.08%
2020/04/15	16	118.72	12	120.42	116.00	4	4,911	0.08%
2020/04/14	3	111.50	4	111.50	114.00	-1	4,824	-0.02%
2020/04/13	2	103.50	2	106.25	104.00	0	4,782	0.00%
2020/04/10	1	98.70	1	100.00	97.70	0	4,690	0.00%
2020/04/09	2	100.75	3	98.87	97.50	-1	4,661	-0.02%
2020/04/08	12	95.00	14	95.70	101.50	-2	4,632	-0.04%
2020/04/07	2	94.30	2	94.50	92.60	0	4,535	0.00%
2020/04/06	10	91.29	7	92.34	93.00	3	4,479	0.07%
2020/04/01	1	88.30	11	87.47	87.80	-10	4,448	-0.22%
2020/03/31	11	88.05	2	87.30	87.50	9	4,429	0.20%
2020/03/30	25	85.80	4	84.28	86.20	21	4,410	0.48%
2020/03/27	10	91.31	30	91.08	87.50	-20	4,383	-0.46%
2020/03/26	6	93.35	17	90.19	95.50	-11	4,267	-0.26%
2020/03/25	4	89.15	3	89.93	87.00	1	4,228	0.02%
2020/03/23	3	76.34	4	77.13	78.00	-1	4,131	-0.02%
2020/03/20	3	76.90	1	80.50	81.60	2	4,129	0.05%
2020/03/19	0	0.00	3	75.97	74.20	-3	4,055	-0.07%
2020/03/18	3	85.40	1	82.20	82.40	2	4,028	0.05%
2020/03/17	4	87.58	3	86.03	83.10	1	3,969	0.03%
2020/03/16	21	100.67	10	101.50	90.10	11	3,909	0.28%
2020/03/13	6	97.00	6	96.30	98.20	0	3,824	0.00%
2020/03/12	21	109.02	15	110.00	107.00	6	3,756	0.16%
2020/03/11	41	124.80	45	127.00	118.00	-4	3,677	-0.11%
2020/03/10	9	125.33	9	126.50	131.00	0	3,706	0.00%
2020/03/09	13	128.92	13	126.46	124.50	0	3,694	0.00%
2020/03/06	1	136.00	1	135.00	136.00	0	3,655	0.00%
2020/03/04	2	127.00	0	0.00	126.50	2	3,567	0.06%
2020/03/03	4	133.00	4	131.00	133.00	0	3,506	0.00%
2020/03/02	4	127.25	4	128.00	128.00	0	3,423	0.00%
2020/02/27	50	129.64	52	134.06	126.50	-2	3,322	-0.06%
2020/02/26	11	140.59	10	140.75	137.50	1	3,207	0.03%
2020/02/25	4	126.63	5	129.80	138.00	-1	2,929	-0.03%
2020/02/21	20	128.28	20	128.83	126.50	0	2,754	0.00%
2020/02/20	8	122.06	7	123.71	123.00	1	2,624	0.04%
2020/02/18	1	120.00	1	119.50	115.00	0	2,434	0.00%
2020/02/17	3	116.00	1.1	117.27	115.50	1.9	2,364	0.08%
2020/02/14	3	108.83	5	112.20	115.50	-2	2,307	-0.09%
2020/02/11	0	0.00	1	102.00	103.00	-1	2,146	-0.05%
2020/02/10	3	101.00	6	100.83	100.50	-3	2,069	-0.14%
2020/02/07	7	113.86	5	113.00	111.50	2	1,983	0.10%
2020/02/06	1	123.50	1	123.50	123.50	0	1,907	0.00%
2020/02/05	5	118.40	1	120.50	118.50	4	1,842	0.22%
2020/01/31	10	100.50	10	103.00	109.00	0	1,672	0.00%
2020/01/20	4	120.00	4	120.38	122.00	0	1,545	0.00%
2020/01/17	2	116.75	4	117.50	118.50	-2	1,446	-0.14%
2020/01/16	0	0.00	3	105.83	108.00	-3	1,328	-0.23%
2020/01/15	1	102.50	0	0.00	98.50	1	1,270	0.08%
2020/01/14	2	93.15	11	94.09	98.70	-9	1,158	-0.78%
2020/01/10	6	91.42	1	93.50	89.00	5	1,090	0.46%
2020/01/09	2	90.20	5	90.74	92.00	-3	1,044	-0.29%
2020/01/07	0	0.00	2	88.40	89.00	-2	981	-0.20%
2020/01/06	0	0.00	6	85.62	86.40	-6	954	-0.63%
2020/01/03	6	88.00	0	0.00	85.80	6	942	0.64%
2020/01/02	5	89.50	10	90.41	87.80	-5	918	-0.54%
2019/12/27	0	0.00	2	88.60	86.70	-2	837	-0.24%
2019/12/24	2	87.90	0	0.00	87.90	2	770	0.26%
2019/12/20	11	83.52	12	82.97	83.70	-1	729	-0.14%
2019/12/19	8	89.78	8	88.15	88.70	0	686	0.00%
2019/12/18	0	0.00	7	92.10	89.90	-7	684	-1.02%
2019/12/17	19	90.11	13	90.12	91.50	6	665	0.90%
2019/12/16	2	86.00	1	84.80	84.80	1	633	0.16%
2019/12/13	2	82.80	2	83.00	82.90	0	617	0.00%
2019/12/11	4	81.85	6	83.85	84.40	-2	577	-0.35%
2019/12/09	10	80.50	10	80.30	80.20	0	527	0.00%
2019/12/06	17	76.78	4	81.00	79.50	13	504	2.58%
2019/12/05	27	72.96	37.1	74.13	75.10	-10.1	469	-2.15%
2019/12/04	50	67.55	36	68.49	68.30	14	351	3.98%
2019/12/03	2	61.60	18	63.72	64.20	-16	263	-6.07%
2019/12/02	2	55.30	2.2	57.33	58.40	-0.2	206	-0.08%
2019/11/29	1	51.50	3	53.07	53.10	-2	164	-1.21%
2019/10/21	0	0.00	4	47.63	47.45	-4	152	-2.63%
2019/10/17	4	48.45	0	0.00	48.40	4	149	2.67%
2019/10/14	0	0.00	1	46.15	46.10	-1	140	-0.71%
2019/10/02	1	47.10	1	46.85	47.00	0	134	0.00%
2019/09/26	0	0.00	1	46.55	46.50	-1	131	-0.76%
2019/09/25	1	45.55	0	0.00	45.50	1	129	0.77%
2019/09/24	1	48.40	0	0.00	47.00	1	125	0.79%
2019/09/23	0	0.00	1	44.75	46.40	-1	98	-1.02%
2019/08/27	1	40.30	1	40.90	40.65	0	90	0.00%
2019/06/25	1	38.60	1	38.55	38.10	0	166	0.00%
2019/06/24	1	38.45	1	38.40	38.40	0	164	0.00%
2019/06/20	1	36.85	1	36.95	36.95	0	153	0.00%
2019/06/05	0.1	36.35	0	0.00	36.50	0.1	167	0.05%
2019/05/13	0	0.00	1	37.65	37.70	-1	166	-0.60%
2019/04/18	0	0.00	1	43.90	44.50	-1	271	-0.37%
2019/03/12	0.1	45.50	0	0.00	45.35	0.1	268	0.03%
2019/02/27	1	48.15	0	0.00	47.95	1	282	0.35%
2019/02/20	0	0.00	2	48.60	48.70	-2	285	-0.70%
2019/02/14	1	51.20	0	0.00	50.50	1	272	0.37%
2019/02/13	2	50.60	0	0.00	51.00	2	268	0.74%
2019/01/18	2	50.90	2	51.90	49.50	0	229	0.00%
2018/12/28	0	0.00	4	42.78	43.00	-4	220	-1.82%
2018/12/03	0	0.00	4	51.03	52.40	-4	277	-1.44%
2018/11/30	0	0.00	2	50.90	49.85	-2	273	-0.73%
2018/11/28	0	0.00	2	46.50	46.90	-2	265	-0.75%
2018/11/19	1	46.60	0	0.00	46.70	1	275	0.36%
2018/11/05	0	0.00	1	43.80	43.85	-1	309	-0.32%
2018/10/31	6	43.71	0	0.00	44.80	6	296	2.02%
2018/10/29	1	40.55	0	0.00	40.75	1	288	0.35%
2018/10/25	1	40.55	0	0.00	40.70	1	282	0.35%
2018/10/22	4	42.60	0	0.00	43.55	4	269	1.49%
2018/09/10	2	58.20	2	59.50	58.00	0	190	0.00%
2018/08/30	0	0.00	2	69.50	68.80	-2	190	-1.05%
2018/08/20	1	65.40	0	0.00	65.40	1	220	0.45%
2018/08/17	1	68.60	0	0.00	68.00	1	212	0.47%
2018/08/16	1	67.00	1	68.90	68.90	0	208	0.00%
2018/08/15	1	70.60	8	73.73	73.00	-7	201	-3.48%
2018/08/14	0	0.00	1	78.40	78.40	-1	202	-0.49%
2018/08/13	0	0.00	2	80.60	80.60	-2	224	-0.89%
2018/08/10	0	0.00	1	82.90	82.00	-1	227	-0.44%
2018/08/09	0	0.00	1	81.90	82.20	-1	234	-0.43%
2018/08/08	0	0.00	2	81.20	82.20	-2	240	-0.83%
2018/07/27	1	83.80	0	0.00	83.70	1	318	0.31%
2018/07/02	0	0.00	2	85.50	85.50	-2	515	-0.39%
2018/06/15	5	90.10	0	0.00	89.50	5	836	0.60%
2018/06/14	0	0.00	1	89.50	89.90	-1	894	-0.11%
2018/06/13	15	89.86	2	89.55	89.50	13	1,005	1.29%
2018/06/11	0	0.00	2	87.00	88.00	-2	1,135	-0.18%
2018/06/01	0	0.00	1	91.80	90.30	-1	1,401	-0.07%
2018/05/31	1	91.50	0	0.00	89.50	1	1,470	0.07%
2018/05/30	1	87.40	1	86.30	90.10	0	1,472	0.00%
2018/05/22	2	90.00	0	0.00	90.00	2	1,525	0.13%
2018/05/21	0	0.00	2.1	93.04	90.80	-2.1	1,528	-0.13%
2018/05/11	1	83.00	2	83.00	83.00	-1	1,528	-0.07%
2018/04/30	2	80.00	1	81.10	80.50	1	1,564	0.06%
2018/04/27	2	80.10	1	80.00	81.10	1	1,564	0.06%
2018/04/17	2	89.10	3	90.07	90.00	-1	1,518	-0.07%
2018/04/16	2	90.25	0	0.00	88.00	2	1,494	0.13%
2018/04/12	0.1	91.80	0	0.00	90.90	0.1	1,512	0.00%
2018/04/11	0	0.00	1	90.90	93.10	-1	1,512	-0.07%
2018/04/02	2	104.00	2	103.50	104.00	0	1,527	0.00%
2018/03/30	8	105.50	8	103.50	102.00	0	1,542	0.00%
2018/03/29	1	104.00	0	0.00	106.00	1	1,547	0.06%
2018/03/27	1	103.50	1	104.50	102.00	0	1,577	0.00%
2018/03/26	3	101.83	20	99.34	102.50	-17	1,626	-1.05%
2018/03/23	19	99.25	282	97.09	97.80	-263	1,592	-16.51%	大賣/鉅額交易
2018/03/22	51	113.47	40	110.50	105.00	11	1,547	0.71%
2018/03/21	92	117.23	13	119.65	116.50	79	1,499	5.27%
2018/03/20	6	118.17	0	0.00	117.00	6	1,455	0.41%
2018/03/19	78	116.27	50	125.53	118.00	28	1,420	1.97%
2018/03/16	1	112.00	2	113.00	117.50	-1	1,322	-0.08%
2018/03/15	2	106.50	1	105.00	107.00	1	1,255	0.08%
2018/03/14	2	102.00	2	103.00	102.00	0	1,223	0.00%
2018/03/13	0	0.00	5	105.50	103.00	-5	1,229	-0.41%
2018/03/09	165	102.09	17	102.03	101.50	148	1,174	12.60%	大買/鉅額交易
2018/03/08	15	105.33	0	0.00	108.50	15	1,083	1.38%
2018/03/06	1	99.00	1	101.00	101.50	0	995	0.00%
2018/03/01	0	0.00	25	91.68	93.50	-25	912	-2.74%
2018/02/26	25	96.88	0	0.00	96.00	25	903	2.77%
2018/02/21	0	0.00	10	87.02	84.20	-10	874	-1.14%
2018/02/01	0	0.00	7	97.00	97.00	-7	796	-0.88%
2018/01/09	0	0.00	1	91.10	91.60	-1	753	-0.13%
2018/01/08	13	89.97	13	89.44	91.50	0	754	0.00%
2018/01/04	1	94.70	1	94.90	96.10	0	713	0.00%
2018/01/03	0	0.00	1	94.00	92.60	-1	713	-0.14%
2018/01/02	8	91.76	2	92.50	92.70	6	719	0.83%