愛普* (6531)-元大-沙鹿券商分點個股進出

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
601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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/02	1	373.50	1	382.00	373.50	0	3,706	0.00%
2024/04/30	0	376.00	2	375.50	380.00	-2	3,802	-0.05%
2024/04/29	1.1	372.00	2	376.25	373.00	-0.9	3,844	-0.02%
2024/04/26	0	0.00	1	376.00	371.00	-1	3,896	-0.03%
2024/04/24	2.1	361.17	3	363.00	365.50	-0.9	4,013	-0.02%
2024/04/22	3.2	351.67	0.1	351.63	345.00	3.1	4,172	0.07%
2024/04/19	5	367.49	0	0.00	360.50	5	4,317	0.12%
2024/04/18	1	378.07	2	384.25	383.00	-1	4,479	-0.02%
2024/04/17	1	379.00	2	385.25	383.00	-1	4,559	-0.02%
2024/04/16	0	0.00	2.4	379.75	384.00	-2.4	4,578	-0.05%
2024/04/15	6	377.83	2	377.50	376.50	4	4,570	0.09%
2024/04/12	3	390.00	0.1	390.00	388.00	2.9	4,622	0.06%
2024/04/11	4.1	394.69	3	398.17	395.00	1.1	4,776	0.02%
2024/04/10	0.1	395.00	3	397.00	398.50	-2.9	4,801	-0.06%
2024/04/09	4	394.88	7.1	397.75	395.00	-3.1	4,875	-0.06%
2024/04/08	3	405.82	2	407.75	402.00	1	4,896	0.02%
2024/04/03	1	412.00	2	410.00	412.00	-1	4,898	-0.02%
2024/04/02	2	409.75	1	406.00	408.00	1	4,923	0.02%
2024/04/01	8.2	409.58	4	407.25	408.00	4.2	4,955	0.08%
2024/03/29	1	401.00	5	400.50	401.50	-4	4,973	-0.08%
2024/03/28	2	389.76	2	390.50	388.00	0	4,987	0.00%
2024/03/27	3	394.50	2	397.75	392.00	1	5,034	0.02%
2024/03/26	10	396.95	1	409.50	394.00	9	5,043	0.18%
2024/03/25	1	406.00	4	410.75	405.00	-3	5,038	-0.06%
2024/03/22	2	406.00	1.5	408.33	405.00	0.5	5,059	0.01%
2024/03/21	2	401.50	3.1	402.30	405.50	-1.1	5,066	-0.02%
2024/03/20	4	397.63	0	0.00	395.00	4	5,142	0.08%
2024/03/19	3	403.33	1	407.00	402.50	2	5,223	0.04%
2024/03/18	2.1	405.52	1	408.00	407.00	1.1	5,232	0.02%
2024/03/15	1	408.00	2	407.25	406.00	-1	5,327	-0.02%
2024/03/14	5.1	404.84	3.1	409.44	404.50	2.1	5,365	0.04%
2024/03/13	4.6	419.47	6	416.39	405.00	-1.5	5,337	-0.03%
2024/03/12	6.1	438.38	9	438.56	431.50	-2.9	5,314	-0.06%
2024/03/11	0	0.00	3	443.00	443.00	-3	5,379	-0.06%
2024/03/08	4	433.38	4	434.25	431.00	0	5,373	0.00%
2024/03/07	6	441.91	2.1	441.44	435.00	3.9	5,403	0.07%
2024/03/06	8.2	456.55	3.1	456.39	450.00	5.1	5,385	0.09%
2024/03/05	1.1	491.90	0.1	482.55	490.00	0.9	5,289	0.02%
2024/03/04	2.2	494.82	4.1	492.75	491.50	-1.9	5,354	-0.03%
2024/03/01	5.5	475.34	5	476.10	477.50	0.5	5,262	0.01%
2024/02/29	1.1	444.19	5.4	449.96	455.00	-4.3	5,158	-0.08%
2024/02/27	5	444.90	2.1	443.75	438.00	2.9	5,104	0.06%
2024/02/26	3.1	439.94	1.1	437.65	436.50	2	5,085	0.04%
2024/02/23	3.3	445.91	2	440.25	439.50	1.3	5,116	0.02%
2024/02/22	4.1	457.68	1.3	466.50	450.00	2.9	5,122	0.06%
2024/02/21	1.1	467.35	1.1	471.83	464.00	0.1	5,064	0.00%
2024/02/20	2	480.00	1	484.50	470.50	1	5,206	0.02%
2024/02/19	2.2	468.79	1	471.50	470.00	1.2	5,224	0.02%
2024/02/16	2.3	484.40	2	484.25	480.00	0.3	5,375	0.01%
2024/02/15	2.4	484.92	0	0.00	483.50	2.4	5,427	0.04%
2024/02/05	2.3	507.03	1	496.50	497.00	1.3	5,456	0.02%
2024/02/02	2	521.50	2.9	527.25	518.00	-0.8	5,458	-0.02%
2024/02/01	3.1	520.65	2	518.00	517.00	1.1	5,464	0.02%
2024/01/31	0	0.00	1.1	523.75	523.00	-1.1	5,549	-0.02%
2024/01/30	4	520.50	2	522.50	523.00	2	5,604	0.04%
2024/01/29	4.3	501.61	10.2	508.97	519.00	-6	5,712	-0.10%
2024/01/26	2	495.00	2	493.00	490.50	0	5,994	0.00%
2024/01/25	3	498.30	2	496.01	494.00	1	6,221	0.02%
2024/01/24	8.1	502.35	0.8	502.07	498.00	7.4	6,216	0.12%
2024/01/23	3.4	520.49	2.1	525.43	520.00	1.4	6,214	0.02%
2024/01/22	1	526.02	2	533.96	526.00	-1	6,250	-0.02%
2024/01/19	2.1	522.80	0	524.00	519.00	2.1	6,245	0.03%
2024/01/18	4.4	522.25	5	517.80	516.00	-0.6	6,244	-0.01%
2024/01/17	6.5	538.46	3	530.35	534.00	3.5	6,280	0.06%
2024/01/16	4.1	543.65	5	546.40	544.00	-1	6,243	-0.02%
2024/01/15	6	538.67	3.1	542.69	539.00	3	6,189	0.05%
2024/01/12	4.6	519.33	2.8	514.57	514.00	1.8	6,097	0.03%
2024/01/11	12.1	491.20	13.1	497.04	497.50	-1.1	5,954	-0.02%
2024/01/10	2	489.00	10	487.75	489.00	-8	5,980	-0.13%
2024/01/09	4	488.38	4	488.13	485.00	0	6,081	0.00%
2024/01/08	4.2	487.91	3.2	489.71	484.50	1	6,191	0.02%
2024/01/05	10.1	471.72	30.1	488.61	498.00	-20	6,207	-0.32%
2024/01/04	3	463.00	2	464.00	467.00	1	6,150	0.02%
2024/01/03	1	472.00	0.1	466.00	472.00	0.9	6,226	0.01%
2024/01/02	0.2	466.03	0.1	460.50	459.50	0.1	6,177	0.00%
2023/12/29	0	468.29	0	0.00	469.00	0	6,217	0.00%
2023/12/28	0	465.70	0	0.00	465.50	0	6,290	0.00%
2023/12/27	1	470.00	0	470.00	472.00	1	6,397	0.02%
2023/12/26	1	462.00	1.4	463.43	462.00	-0.4	6,452	-0.01%
2023/12/25	3	459.67	3	458.33	456.50	0	6,524	0.00%
2023/12/22	2	455.25	6.1	454.45	457.50	-4.1	6,603	-0.06%
2023/12/21	0	444.50	0	0.00	444.00	0	6,757	0.00%
2023/12/20	3	446.33	2	441.00	439.00	1	6,967	0.01%
2023/12/19	1.2	439.76	10.7	438.30	439.00	-9.6	7,147	-0.13%
2023/12/18	0.1	451.84	0	451.00	449.50	0	7,374	0.00%
2023/12/15	3.3	463.25	2	454.50	452.50	1.3	7,559	0.02%
2023/12/14	1	459.50	5.5	459.46	460.50	-4.5	7,734	-0.06%
2023/12/12	1	448.50	1.1	451.24	443.50	-0.1	8,084	0.00%
2023/12/11	1.2	432.55	0	0.00	430.00	1.2	8,065	0.02%
2023/12/08	4	441.88	4	445.00	440.50	0	8,053	0.00%
2023/12/07	2.1	435.85	1	426.50	436.00	1.1	8,039	0.01%
2023/12/06	3.4	443.66	2	439.75	436.50	1.4	8,040	0.02%
2023/12/05	3.2	453.25	2	452.50	452.00	1.2	8,017	0.01%
2023/12/04	4.1	461.60	6.2	467.99	460.00	-2.1	8,050	-0.03%
2023/12/01	5	470.10	2	470.50	469.00	3	8,097	0.04%
2023/11/30	2	467.00	3.1	467.98	468.00	-1.1	8,371	-0.01%
2023/11/29	3	459.82	9.5	460.22	471.00	-6.5	8,353	-0.08%
2023/11/28	0.1	433.00	0	444.00	444.50	0.1	8,260	0.00%
2023/11/27	0.3	432.03	0	0.00	430.50	0.3	8,247	0.00%
2023/11/24	0.1	445.00	1	446.50	447.00	-1	8,267	-0.01%
2023/11/22	4	446.88	4.1	450.71	452.50	-0.1	8,260	0.00%
2023/11/21	3.1	454.40	3.1	451.33	447.50	0	8,236	0.00%
2023/11/20	4	454.87	2	455.50	449.50	2	8,221	0.02%
2023/11/17	10.1	447.36	8.2	449.79	456.00	1.9	8,215	0.02%
2023/11/16	4.2	439.79	3.3	434.39	435.00	0.9	8,146	0.01%
2023/11/15	6	448.75	4.7	443.34	444.00	1.3	8,111	0.02%
2023/11/14	1.7	427.74	4.3	430.09	432.50	-2.6	7,988	-0.03%
2023/11/13	2	423.00	2	421.51	422.00	0	7,990	0.00%
2023/11/10	1.1	409.18	1	408.50	409.50	0.1	7,913	0.00%
2023/11/09	0.1	409.00	1	412.00	410.00	-0.9	7,901	-0.01%
2023/11/08	4.2	415.96	3.1	411.92	411.00	1.1	7,892	0.01%
2023/11/07	4	416.63	5	416.30	420.00	-1	7,807	-0.01%
2023/11/06	8.6	410.43	4.2	407.90	416.00	4.4	7,822	0.06%
2023/11/03	8	400.51	9.3	404.74	410.00	-1.3	7,733	-0.02%
2023/11/02	2	379.00	13.6	388.16	397.50	-11.6	7,425	-0.16%
2023/11/01	9	362.94	8	361.50	361.50	1	7,250	0.01%
2023/10/31	10.2	372.38	8	364.38	357.00	2.2	7,338	0.03%
2023/10/30	0	374.50	2	372.75	375.50	-2	7,436	-0.03%
2023/10/27	2.3	366.44	0	0.00	361.50	2.3	7,542	0.03%
2023/10/26	5.1	371.60	2	374.75	368.00	3.1	7,878	0.04%
2023/10/25	6	382.33	9	385.16	382.50	-3	8,188	-0.04%
2023/10/24	3.1	369.82	4	365.88	368.50	-0.9	8,301	-0.01%
2023/10/23	4	372.12	3	367.39	366.00	1	8,311	0.01%
2023/10/20	2	365.50	2.1	372.24	377.50	-0.1	8,316	0.00%
2023/10/19	2	368.75	2	373.75	374.50	0	8,260	0.00%
2023/10/18	4	376.86	1	373.00	370.00	3	8,229	0.04%
2023/10/17	2	381.00	4	383.50	383.00	-2	8,177	-0.02%
2023/10/16	8.1	380.14	5	371.00	372.50	3.1	8,093	0.04%
2023/10/13	6	387.58	9.3	389.59	390.00	-3.3	7,975	-0.04%
2023/10/12	0	0.00	5	382.90	389.50	-5	7,929	-0.06%
2023/10/11	4	381.29	4	377.00	372.00	0	7,905	0.00%
2023/10/06	2	380.75	0	0.00	379.00	2	7,881	0.03%
2023/10/05	7	389.57	8	385.25	383.50	-1	7,902	-0.01%
2023/10/04	0	0.00	2	383.75	386.00	-2	7,885	-0.03%
2023/10/03	7	390.79	4.1	390.29	387.50	2.9	7,826	0.04%
2023/10/02	5.3	393.04	13	397.00	396.00	-7.7	7,716	-0.10%
2023/09/28	21.1	387.03	13.1	384.57	383.00	8	7,663	0.10%
2023/09/27	13	384.35	10.1	387.99	392.00	3	7,630	0.04%
2023/09/26	8	392.56	7	388.64	385.50	1	7,582	0.01%
2023/09/25	6.3	390.69	12.4	392.11	395.50	-6	7,406	-0.08%
2023/09/22	11.1	378.03	7	378.50	386.00	4	7,204	0.06%
2023/09/21	6	375.11	13.5	378.79	382.00	-7.4	7,053	-0.11%
2023/09/20	9	368.94	10.1	369.98	373.50	-1.1	6,807	-0.02%
2023/09/19	17	375.48	16.5	360.62	360.50	0.6	6,628	0.01%
2023/09/18	10.3	370.61	13.1	370.05	371.50	-2.8	6,398	-0.04%
2023/09/15	18	358.94	20.2	361.09	363.00	-2.2	6,188	-0.04%
2023/09/14	2	340.25	4.2	340.55	348.00	-2.2	5,976	-0.04%
2023/09/13	6	330.50	6	329.50	331.50	0	5,888	0.00%
2023/09/12	3.2	326.69	1	327.00	327.00	2.2	5,869	0.04%
2023/09/11	6	330.50	6	325.33	325.50	0	5,939	0.00%
2023/09/08	2.1	347.98	3	343.83	339.00	-0.9	5,925	-0.02%
2023/09/07	9.1	351.67	11.3	351.99	350.00	-2.2	5,965	-0.04%
2023/09/06	14.1	355.74	9.1	357.17	351.50	4.9	5,970	0.08%
2023/09/05	13.4	362.00	9.6	362.22	354.00	3.9	5,888	0.07%
2023/09/04	0	0.00	5.1	345.87	353.00	-5.1	5,656	-0.09%
2023/09/01	3	325.17	3	326.83	321.00	0	5,696	0.00%
2023/08/31	6	331.33	5	330.10	328.00	1	5,764	0.02%
2023/08/30	2	328.75	5	329.20	330.50	-3	5,788	-0.05%
2023/08/29	5.1	316.54	5	319.30	321.50	0.1	5,893	0.00%
2023/08/28	3	323.50	2	320.50	321.00	1	6,021	0.02%
2023/08/25	7	328.29	10	330.80	327.00	-3	6,389	-0.05%
2023/08/24	3	332.00	4.3	337.82	328.50	-1.3	6,525	-0.02%
2023/08/23	7.1	325.37	7	330.05	332.00	0.1	6,597	0.00%
2023/08/22	14	331.72	13.1	333.64	329.00	0.9	6,661	0.01%
2023/08/21	4	319.00	5	319.60	322.00	-1	6,737	-0.01%
2023/08/18	8	325.00	0	0.00	315.50	8	6,747	0.12%
2023/08/17	6.3	328.02	6	332.17	334.00	0.3	6,739	0.00%
2023/08/16	2	320.50	1.1	320.27	321.00	0.9	6,719	0.01%
2023/08/15	4.2	321.63	4	317.13	317.50	0.2	6,849	0.00%
2023/08/14	8	320.13	10	315.15	314.50	-2	6,979	-0.03%
2023/08/11	9	330.22	10	326.80	325.50	-1	6,961	-0.01%
2023/08/10	12	339.07	14.5	325.29	327.00	-2.5	6,969	-0.04%
2023/08/09	17	357.62	16	345.08	345.00	1	6,893	0.01%
2023/08/08	5	354.50	4	352.13	351.00	1	6,853	0.01%
2023/08/07	19.1	349.71	11.2	351.85	356.00	7.9	6,835	0.11%
2023/08/04	17	346.65	12.3	345.27	343.00	4.7	6,781	0.07%
2023/08/02	19.5	372.65	20	356.68	348.00	-0.5	6,690	-0.01%
2023/08/01	15	383.90	13.2	380.42	386.50	1.8	6,568	0.03%
2023/07/31	23.4	392.90	26.9	387.44	381.50	-3.5	6,503	-0.05%
2023/07/28	16.1	358.12	14.9	367.35	379.50	1.1	6,140	0.02%
2023/07/27	8	323.81	16.2	332.68	345.00	-8.2	5,791	-0.14%
2023/07/26	3.9	316.30	2	310.75	314.00	1.9	5,613	0.03%
2023/07/25	2	308.33	2	312.50	310.50	0	5,615	0.00%
2023/07/24	0.1	302.00	3	301.67	300.00	-3	5,623	-0.05%
2023/07/21	2	295.50	1.1	296.64	307.50	0.9	5,689	0.02%
2023/07/20	4	311.11	3	306.17	305.50	1	5,775	0.02%
2023/07/19	6.8	318.15	8	316.88	316.50	-1.2	5,780	-0.02%
2023/07/18	4.1	309.14	2	309.00	308.50	2.1	5,807	0.04%
2023/07/17	3	309.02	2.1	315.35	316.50	1	5,838	0.02%
2023/07/14	11.4	319.42	10	319.61	315.00	1.3	5,845	0.02%
2023/07/13	9.3	323.74	11	325.32	324.50	-1.7	5,826	-0.03%
2023/07/12	5	324.60	4	315.50	316.00	1	5,775	0.02%
2023/07/11	2	328.50	21	323.76	320.50	-19	5,785	-0.33%
2023/07/10	2	318.96	8	317.13	321.00	-6	5,805	-0.10%
2023/07/07	7.1	310.72	10	309.95	310.00	-3	5,846	-0.05%
2023/07/06	7.1	319.23	3	317.83	315.00	4.1	5,865	0.07%
2023/07/05	4	313.50	6	316.42	323.50	-2	5,874	-0.03%
2023/07/04	5	313.04	7	311.43	316.00	-2	5,886	-0.03%
2023/07/03	2	301.27	0	0.00	301.00	2	5,901	0.03%
2023/06/29	0.1	299.67	0	0.00	300.00	0.1	6,035	0.00%
2023/06/28	0	0.00	0	291.50	291.00	0	6,079	0.00%
2023/06/27	0.1	297.00	1	296.55	292.50	-1	6,179	-0.02%
2023/06/26	4.1	302.60	1.6	301.42	296.50	2.5	6,191	0.04%
2023/06/21	24.1	315.50	6.5	313.07	311.50	17.7	6,270	0.28%
2023/06/20	5	327.90	5	324.30	322.50	0	6,406	0.00%
2023/06/19	5	332.51	5	331.90	332.50	0	6,509	0.00%
2023/06/16	2.2	335.67	2	337.24	331.50	0.2	6,804	0.00%
2023/06/15	11.7	339.84	37.1	338.84	337.50	-25.4	7,098	-0.36%
2023/06/14	5.2	331.22	5	331.21	332.00	0.1	7,290	0.00%
2023/06/13	15.4	340.44	10	340.90	337.00	5.4	7,439	0.07%
2023/06/12	4	335.39	2.3	333.79	333.00	1.7	7,583	0.02%
2023/06/09	8	327.69	8	326.19	325.50	0	7,642	0.00%
2023/06/08	6.2	326.05	20	328.63	323.50	-13.8	7,780	-0.18%
2023/06/07	3	340.86	5	341.32	339.00	-2	7,849	-0.03%
2023/06/06	9.1	336.82	9	335.89	337.00	0.1	8,050	0.00%
2023/06/05	7	330.86	6	331.17	328.50	1	8,003	0.01%
2023/06/02	6	343.96	3.2	344.45	336.00	2.8	8,006	0.04%
2023/06/01	10.1	344.43	6	345.17	348.50	4.1	7,925	0.05%
2023/05/31	14.3	348.21	17	345.26	340.00	-2.7	8,057	-0.03%
2023/05/30	11	332.36	14.3	332.06	332.00	-3.3	7,784	-0.04%
2023/05/29	6.2	326.72	14	324.36	328.50	-7.8	7,820	-0.10%
2023/05/26	10	320.28	8	311.19	310.50	2	7,933	0.03%
2023/05/25	10	325.10	10.2	327.21	317.50	-0.2	8,093	0.00%
2023/05/24	1.1	309.00	6	310.50	314.50	-5	8,079	-0.06%
2023/05/23	4	309.75	3.1	310.35	310.00	1	8,320	0.01%
2023/05/22	10.1	312.17	3	311.50	304.50	7.1	8,621	0.08%
2023/05/19	12.1	309.80	12.2	309.69	311.50	-0.1	8,783	0.00%
2023/05/18	8.2	297.63	8.1	301.38	304.50	0.1	8,778	0.00%
2023/05/17	6	281.75	6	282.58	284.00	0	8,712	0.00%
2023/05/16	3.1	282.99	3	283.17	280.00	0.1	8,767	0.00%
2023/05/15	7	283.36	5	277.00	276.00	2	8,856	0.02%
2023/05/12	6	277.17	7	279.29	286.00	-1	8,969	-0.01%
2023/05/11	5	281.50	1	285.00	278.00	4	9,121	0.04%
2023/05/10	3	281.50	13	274.65	282.00	-10	9,270	-0.11%
2023/05/09	4	280.25	5	279.00	277.50	-1	9,322	-0.01%
2023/05/08	5	288.40	4.1	287.74	283.00	0.9	9,412	0.01%
2023/05/05	4	285.14	1	282.00	283.00	3	9,555	0.03%
2023/05/04	1	276.50	1	274.50	276.00	0	9,619	0.00%
2023/05/03	1.2	277.82	1	276.00	275.50	0.2	9,693	0.00%
2023/05/02	4	283.00	2	284.25	283.50	2	9,732	0.02%
2023/04/28	1	278.50	1	281.50	279.50	0	9,742	0.00%
2023/04/27	1	269.00	2	270.75	273.50	-1	9,691	-0.01%
2023/04/26	6.1	268.41	4	268.38	271.50	2.1	9,643	0.02%
2023/04/25	1.1	272.96	2	273.03	272.00	-0.9	9,564	-0.01%
2023/04/24	7	289.64	19	289.11	290.50	-12	9,456	-0.13%
2023/04/21	1.1	294.00	7	291.64	291.00	-5.9	9,423	-0.06%
2023/04/20	5	300.90	4	303.63	301.00	1	9,374	0.01%
2023/04/19	1.1	305.73	1	309.00	303.50	0.1	9,346	0.00%
2023/04/18	8	316.38	4	314.50	311.50	4	9,321	0.04%
2023/04/17	3	314.17	4.1	312.90	315.00	-1.1	9,266	-0.01%
2023/04/14	4	313.38	3	313.67	313.00	1	9,239	0.01%
2023/04/13	7.1	317.79	5	313.71	311.00	2.1	9,183	0.02%
2023/04/12	5.2	323.04	7	323.50	325.50	-1.9	9,112	-0.02%
2023/04/11	5	325.30	3	328.17	320.00	2	9,043	0.02%
2023/04/10	3	331.50	3.2	328.91	326.00	-0.2	9,013	0.00%
2023/04/07	9.2	326.36	9	327.28	324.50	0.2	8,947	0.00%
2023/04/06	5	317.90	5	320.30	323.00	0	8,877	0.00%
2023/03/31	8.2	316.79	12.5	319.94	324.00	-4.3	8,813	-0.05%
2023/03/30	5.4	315.08	4.2	312.98	310.50	1.2	8,695	0.01%
2023/03/29	12	318.08	3	311.33	306.00	9	8,645	0.10%
2023/03/28	2	328.25	19	325.26	315.00	-17	8,601	-0.20%
2023/03/27	4	323.88	4.3	319.97	316.50	-0.3	8,485	0.00%
2023/03/24	10	336.42	13.4	337.91	325.50	-3.4	8,469	-0.04%
2023/03/23	22	328.24	26	330.38	334.50	-4	8,363	-0.05%
2023/03/22	24	328.31	10.7	325.44	323.50	13.3	8,242	0.16%
2023/03/21	34	329.38	36	325.42	325.00	-2	8,118	-0.02%
2023/03/20	27	315.31	40	315.69	324.50	-13	7,812	-0.17%
2023/03/17	25.1	304.93	26.7	303.87	303.50	-1.6	7,499	-0.02%
2023/03/16	23	295.87	15	296.70	296.00	8	7,232	0.11%
2023/03/15	45.1	303.25	31	299.92	295.00	14.1	7,106	0.20%
2023/03/14	10	295.75	9	294.56	289.00	1	6,909	0.01%
2023/03/13	21	290.69	23.1	290.28	297.00	-2.1	6,875	-0.03%
2023/03/10	13.1	290.63	13.2	292.92	291.50	-0.1	6,741	0.00%
2023/03/09	23.3	296.39	27.1	296.93	295.00	-3.8	6,660	-0.06%
2023/03/08	9	283.00	9	283.06	283.50	0	6,405	0.00%
2023/03/07	5.1	283.59	8	283.88	281.50	-3	6,414	-0.05%
2023/03/06	5.2	285.48	3	284.01	280.50	2.1	6,421	0.03%
2023/03/03	17.3	286.64	12	288.42	283.00	5.3	6,468	0.08%
2023/03/02	10.2	290.03	21	288.81	287.00	-10.8	6,412	-0.17%
2023/03/01	20	289.40	19	290.74	290.00	1	6,335	0.02%
2023/02/24	17	288.74	13.1	288.10	283.00	3.9	6,277	0.06%
2023/02/23	20.2	279.08	22	284.29	289.50	-1.8	6,234	-0.03%
2023/02/22	6.1	270.00	6	268.42	266.50	0.1	6,186	0.00%
2023/02/21	14.1	283.69	10	281.05	281.50	4.1	6,136	0.07%
2023/02/20	70	269.90	33.1	271.20	280.00	36.9	6,047	0.61%
2023/02/17	14	259.39	8	259.63	260.00	6	5,796	0.10%
2023/02/16	9	249.83	10	250.50	252.00	-1	5,679	-0.02%
2023/02/15	2	238.30	1	239.99	235.50	1	5,670	0.02%
2023/02/14	3	245.33	2	245.75	246.00	1	5,652	0.02%
2023/02/13	2	250.01	2	250.49	244.00	0	5,834	0.00%
2023/02/10	4	250.61	3	249.17	247.00	1	5,986	0.02%
2023/02/09	7	265.14	6	263.00	262.00	1	5,936	0.02%
2023/02/08	11	264.95	11.1	264.31	268.00	-0.1	5,802	0.00%
2023/02/07	4	246.38	18	246.94	244.00	-14	5,686	-0.25%
2023/02/06	7	245.43	4	245.00	245.50	3	5,694	0.05%
2023/02/03	3	244.83	9	247.27	247.50	-6	5,663	-0.11%
2023/02/02	0	0.00	4	229.60	233.50	-4	5,633	-0.07%
2023/02/01	4	213.26	11	217.18	219.00	-7	5,538	-0.13%
2023/01/31	0	0.00	4	206.63	210.00	-4	5,479	-0.07%
2023/01/30	1	200.48	1	201.50	201.50	0	5,428	0.00%
2023/01/17	0	0.00	2	189.00	187.50	-2	5,478	-0.04%
2023/01/16	2	188.00	0	0.00	188.50	2	5,568	0.04%
2023/01/13	1	185.50	0	0.00	183.00	1	5,575	0.02%
2023/01/12	0	0.00	1	190.00	186.00	-1	5,579	-0.02%
2023/01/11	2	189.00	10	189.75	190.00	-8	5,572	-0.14%
2023/01/09	2	187.75	0	0.00	186.50	2	5,541	0.04%
2023/01/06	7	181.00	5	178.10	182.00	2	5,521	0.04%
2023/01/04	10	175.50	0	0.00	176.00	10	5,547	0.18%
2022/12/29	0	0.00	1	168.50	168.00	-1	5,567	-0.02%
2022/12/28	3	168.83	1	166.50	166.50	2	5,593	0.04%
2022/12/27	1	172.50	2	171.75	172.50	-1	5,615	-0.02%
2022/12/23	0	0.00	1	166.00	170.00	-1	5,678	-0.02%
2022/12/22	0	0.00	1	171.00	170.00	-1	5,695	-0.02%
2022/12/21	0	0.00	1	172.00	172.00	-1	5,733	-0.02%
2022/12/20	3	177.00	15	175.00	172.00	-12	5,756	-0.21%
2022/12/19	1	181.00	0	0.00	181.50	1	5,757	0.02%
2022/12/16	1	179.00	1	181.00	181.00	0	5,766	0.00%
2022/12/15	4	187.75	2	189.75	186.00	2	5,749	0.03%
2022/12/14	2	189.50	1	190.00	190.50	1	5,737	0.02%
2022/12/13	1	188.50	1	186.00	184.50	0	5,696	0.00%
2022/12/12	1	186.00	2	187.50	186.00	-1	5,677	-0.02%
2022/12/09	4	187.75	4	188.25	186.50	0	5,677	0.00%
2022/12/08	7	189.79	7	190.79	187.00	0	5,682	0.00%
2022/12/07	2.1	187.81	3	190.33	187.50	-0.9	5,668	-0.02%
2022/12/06	8	198.38	5	202.40	195.50	3	5,611	0.05%
2022/12/05	7.1	211.70	4	213.00	207.00	3.1	5,568	0.06%
2022/12/02	3	207.33	5	209.30	209.00	-2	5,496	-0.04%
2022/12/01	17	207.00	2	206.25	206.50	15	5,505	0.27%
2022/11/30	10	201.10	7	200.00	198.00	3	5,487	0.05%
2022/11/29	3	199.00	4	198.63	199.00	-1	5,520	-0.02%
2022/11/28	4	204.13	2	204.00	202.00	2	5,519	0.04%
2022/11/25	10	210.50	5	212.50	207.50	5	5,661	0.09%
2022/11/24	10	210.00	12	211.04	213.50	-2	5,546	-0.04%
2022/11/23	3	200.50	3	201.00	199.00	0	5,324	0.00%
2022/11/22	7	199.86	19	198.03	197.00	-12	5,282	-0.23%
2022/11/21	12	207.33	12	208.50	207.00	0	5,187	0.00%
2022/11/18	10	195.45	12	198.42	203.00	-2	5,054	-0.04%
2022/11/17	3	192.67	5	191.60	191.00	-2	4,838	-0.04%
2022/11/16	9	187.17	17	188.62	192.50	-8	4,733	-0.17%
2022/11/15	9	178.28	9	174.67	180.50	0	4,545	0.00%
2022/11/14	7	180.79	9	179.17	179.50	-2	4,463	-0.04%
2022/11/11	10	177.85	6	177.08	175.50	4	4,397	0.09%
2022/11/10	4	172.25	5	174.40	171.00	-1	4,261	-0.02%
2022/11/09	23	175.30	21	177.00	177.00	2	4,222	0.05%
2022/11/08	9	174.94	3	177.49	169.00	6	4,037	0.15%
2022/11/07	11	162.55	5	159.52	164.50	6	3,854	0.16%
2022/11/04	12	159.17	9	159.33	158.00	3	3,799	0.08%
2022/11/03	5	158.40	5	156.10	159.00	0	3,761	0.00%
2022/11/02	4	153.50	2	156.25	155.50	2	3,700	0.05%
2022/11/01	3	151.17	3	150.50	153.00	0	3,633	0.00%
2022/10/31	3	147.00	9	146.00	151.00	-6	3,568	-0.17%
2022/10/28	4	142.63	3	143.83	139.00	1	3,427	0.03%
2022/10/27	2	140.50	4	141.00	147.00	-2	3,392	-0.06%
2022/10/26	1	137.50	2	139.50	137.50	-1	3,406	-0.03%
2022/10/25	6	142.00	5	143.20	140.00	1	3,459	0.03%
2022/10/24	4	155.13	1	160.49	150.50	3	3,371	0.09%
2022/10/20	1	148.00	3	148.67	153.00	-2	3,310	-0.06%
2022/10/18	1	148.50	3	151.17	152.50	-2	3,327	-0.06%
2022/10/14	3	146.33	2	146.00	147.50	1	3,471	0.03%
2022/10/12	2	142.00	3	143.67	145.50	-1	3,562	-0.03%
2022/10/11	1	147.50	11	146.23	146.00	-10	3,607	-0.28%
2022/10/07	1	158.50	0	0.00	157.00	1	3,625	0.03%
2022/10/06	8	161.38	3	162.33	161.00	5	3,655	0.14%
2022/10/05	2	161.50	3	161.16	158.50	-1	3,665	-0.03%
2022/10/04	8	157.63	3	159.83	158.50	5	3,686	0.14%
2022/10/03	6	152.92	3	154.50	153.00	3	3,673	0.08%
2022/09/30	11	149.73	2	151.00	153.00	9	3,686	0.24%
2022/09/29	0	151.00	1	152.00	147.00	-1	3,690	-0.03%
2022/09/28	1	146.00	0	0.00	146.00	1	3,721	0.03%
2022/09/27	2	154.75	3.1	153.18	155.00	-1.1	3,758	-0.03%
2022/09/26	2	151.00	2	153.28	149.00	0	3,792	0.00%
2022/09/23	0.5	165.86	1	163.50	161.50	-0.5	3,850	-0.01%
2022/09/21	0	0.00	2	167.50	168.50	-2	3,906	-0.05%
2022/09/20	1	169.50	1	173.00	169.00	0	3,926	0.00%
2022/09/19	0	0.00	2	170.50	168.50	-2	3,966	-0.05%
2022/09/16	7	172.79	5	174.20	170.50	2	3,991	0.05%
2022/09/15	6	176.25	3	176.50	175.50	3	4,028	0.07%
2022/09/14	0	0.00	1	170.00	174.50	-1	4,052	-0.02%
2022/09/13	4	176.25	3	177.33	176.50	1	4,056	0.02%
2022/09/12	1	174.50	0	0.00	175.00	1	4,086	0.02%
2022/09/08	0	0.00	3	173.00	172.50	-3	4,101	-0.07%
2022/09/07	1	172.00	2.1	172.71	171.00	-1.1	4,104	-0.03%
2022/09/06	7.1	182.35	6	182.00	178.50	1.1	4,071	0.03%
2022/09/05	1	189.00	3	191.67	190.00	-2	4,054	-0.05%
2022/09/02	5	205.20	2	207.00	201.00	3	4,027	0.07%
2022/09/01	6	209.83	3	215.66	205.50	3	3,975	0.08%
2022/08/29	1	196.50	0	0.00	196.00	1	3,916	0.03%
2022/08/26	2	208.25	2	212.25	205.00	0	3,956	0.00%
2022/08/25	1	208.00	3	205.17	208.00	-2	4,060	-0.05%
2022/08/24	2	199.25	1	202.50	198.50	1	4,090	0.02%
2022/08/23	0	0.00	5	198.40	200.50	-5	4,129	-0.12%
2022/08/22	2	204.00	0	203.00	200.00	2	4,201	0.05%
2022/08/19	4	210.63	1	207.00	206.00	3	4,237	0.07%
2022/08/18	0	0.00	3	210.67	209.00	-3	4,252	-0.07%
2022/08/17	0	0.00	2	206.00	206.50	-2	4,228	-0.05%
2022/08/16	3	204.33	3	207.00	205.00	0	4,264	0.00%
2022/08/15	6	206.75	4.1	206.76	210.00	2	4,273	0.05%
2022/08/12	1	200.00	9.1	200.35	200.00	-8.1	4,316	-0.19%
2022/08/11	0	0.00	2	190.25	190.00	-2	4,317	-0.05%
2022/08/10	1	184.50	1	183.50	183.00	0	4,331	0.00%
2022/08/08	1	188.50	2	189.50	189.50	-1	4,566	-0.02%
2022/08/05	1	193.00	1	194.00	193.00	0	4,787	0.00%
2022/08/04	1	186.50	0	188.50	191.50	1	4,911	0.02%
2022/08/03	2	191.50	2	193.50	189.00	0	4,892	0.00%
2022/08/02	6	192.58	2	194.00	190.50	4	4,873	0.08%
2022/08/01	3	203.67	4	205.63	204.00	-1	4,837	-0.02%
2022/07/29	2	203.25	2	201.75	201.00	0	4,791	0.00%
2022/07/28	4	200.25	2	200.00	198.00	2	4,824	0.04%
2022/07/27	1	201.50	0	0.00	202.00	1	4,829	0.02%
2022/07/26	1	203.00	0	0.00	199.50	1	4,878	0.02%
2022/07/25	0	0.00	1	210.50	210.50	-1	4,856	-0.02%
2022/07/22	7	213.43	2	222.50	213.00	5	4,860	0.10%
2022/07/21	3	216.83	3	219.33	219.00	0	4,805	0.00%
2022/07/20	5	214.20	4	212.88	212.50	1	4,748	0.02%
2022/07/19	1	204.50	0	0.00	203.00	1	4,654	0.02%
2022/07/18	5	211.60	2.4	208.75	207.50	2.6	4,662	0.06%
2022/07/15	2	206.49	1	205.00	206.00	1	4,587	0.02%
2022/07/13	4.3	194.09	6	196.17	194.50	-1.7	4,542	-0.04%
2022/07/12	3	191.17	1	194.50	191.00	2	4,551	0.04%
2022/07/08	0	0.00	2	204.00	202.50	-2	4,523	-0.04%
2022/07/07	4	193.50	2	198.50	199.00	2	4,484	0.04%
2022/07/05	1	189.50	1	194.50	198.00	0	4,428	0.00%
2022/07/04	1	201.50	2	201.00	198.00	-1	4,358	-0.02%
2022/07/01	4.1	197.72	1	199.00	192.50	3.1	4,302	0.07%
2022/06/30	1.2	212.50	13	211.54	209.00	-11.8	4,206	-0.28%
2022/06/29	2	224.50	1	227.00	227.00	1	4,161	0.02%
2022/06/28	0	0.00	3	224.00	227.00	-3	4,153	-0.07%
2022/06/27	10	231.25	1	230.00	232.50	9	4,141	0.22%
2022/06/24	0	0.00	1	222.50	221.00	-1	4,098	-0.02%
2022/06/23	3	226.00	6	222.83	219.50	-3	4,074	-0.07%
2022/06/22	2.1	219.52	0.1	220.50	216.50	2	4,037	0.05%
2022/06/21	1.1	232.36	4	233.00	233.00	-2.9	3,991	-0.07%
2022/06/20	5	243.40	6	238.75	235.00	-1	4,000	-0.02%
2022/06/16	1.1	269.19	2	269.00	257.00	-0.9	3,957	-0.02%
2022/06/15	1	271.00	0	0.00	269.50	1	3,963	0.03%
2022/06/13	1.1	284.99	4	287.92	274.00	-3	4,007	-0.07%
2022/06/10	1.1	298.90	0.1	297.50	296.50	1	4,041	0.02%
2022/06/09	1.1	305.64	0	303.00	302.00	1.1	4,034	0.03%
2022/06/08	1	310.50	1	313.00	307.00	0	4,028	0.00%
2022/06/07	4	298.38	6	301.83	302.00	-2	3,963	-0.05%
2022/06/06	5	301.00	10	300.15	297.50	-5	3,947	-0.13%
2022/06/02	6	313.66	3	307.17	303.50	3	3,947	0.08%
2022/06/01	5	300.00	9	310.22	321.50	-4	3,855	-0.10%
2022/05/31	3	289.00	4	290.63	292.50	-1	3,784	-0.03%
2022/05/30	31	291.08	4.1	290.97	291.50	26.9	3,790	0.71%
2022/05/27	4	277.50	5	278.90	278.50	-1	3,785	-0.03%
2022/05/26	9	271.28	11	270.41	270.00	-2	3,826	-0.05%
2022/05/25	4	265.88	2	269.75	273.00	2	3,845	0.05%
2022/05/24	3	277.83	11	272.32	264.50	-8	3,919	-0.20%
2022/05/23	2	286.00	0	0.00	277.50	2	3,885	0.05%
2022/05/20	4	278.25	3.2	282.20	278.50	0.8	3,894	0.02%
2022/05/19	18.3	277.03	16	275.97	276.00	2.3	3,797	0.06%
2022/05/18	4	275.13	5.4	274.70	270.00	-1.4	3,717	-0.04%
2022/05/17	23	271.57	22	268.45	274.50	1	3,696	0.03%
2022/05/16	20.1	281.85	6	267.00	265.50	14.1	3,666	0.38%
2022/05/13	12.3	281.63	13	282.92	284.00	-0.7	3,560	-0.02%
2022/05/12	5.1	262.49	10.1	273.65	283.00	-5	3,363	-0.15%
2022/05/11	1	254.50	1	258.00	257.50	0	3,242	0.00%
2022/05/10	0	0.00	0.1	240.50	250.00	-0.1	3,270	0.00%
2022/05/09	3	240.50	12	236.63	241.00	-9	3,308	-0.27%
2022/05/06	5	246.20	1	242.50	244.00	4	3,311	0.12%
2022/05/05	1	269.50	0	0.00	261.00	1	3,316	0.03%
2022/05/04	9	262.39	2	256.25	256.00	7	3,295	0.21%
2022/05/03	0	0.00	2	261.00	264.50	-2	3,295	-0.06%
2022/04/29	1	250.50	1.1	251.53	251.00	-0.1	3,295	0.00%
2022/04/27	0	0.00	2	234.50	242.00	-2	3,497	-0.06%
2022/04/26	1	250.00	52	246.49	247.50	-51	3,488	-1.46%
2022/04/25	0	255.00	4	254.50	251.50	-4	3,576	-0.11%
2022/04/22	0.1	268.51	0.2	267.01	268.00	-0.2	3,585	0.00%
2022/04/21	1	279.00	1	279.50	279.00	0	3,597	0.00%
2022/04/20	1	278.49	1	275.52	277.50	0	3,613	0.00%
2022/04/19	2	279.99	2	272.00	270.50	0	3,630	0.00%
2022/04/18	10	275.65	4	270.50	274.50	6	3,637	0.17%
2022/04/15	0	267.00	0	267.50	265.00	0	3,629	0.00%
2022/04/14	1.1	292.09	1	284.00	281.50	0.1	3,629	0.00%
2022/04/13	9	284.57	8.1	289.02	289.00	0.9	3,683	0.03%
2022/04/12	1.1	285.91	1	287.50	285.00	0.1	3,685	0.00%
2022/04/11	6.1	291.80	3	286.00	285.50	3.1	3,670	0.08%
2022/04/08	8	311.50	9	307.72	307.50	-1	3,647	-0.03%
2022/04/07	1	306.00	1	308.00	306.00	0	3,643	0.00%
2022/04/06	0	0.00	1	314.00	319.00	-1	3,636	-0.03%
2022/04/01	1.1	307.02	2	316.50	321.00	-0.9	3,713	-0.02%
2022/03/30	3	326.33	0	0.00	322.50	3	3,728	0.08%
2022/03/29	1.1	323.33	2	319.25	319.50	-1	3,778	-0.03%
2022/03/28	1	319.50	1	318.50	319.50	0	3,812	0.00%
2022/03/25	2	334.01	1	335.50	330.00	1	3,875	0.03%
2022/03/24	0	0.00	1	335.00	335.00	-1	3,889	-0.03%
2022/03/23	1	339.50	1	347.00	335.00	0	3,921	0.00%
2022/03/21	0.1	333.50	0	0.00	334.00	0.1	3,934	0.00%
2022/03/18	1	330.50	1	325.00	331.50	0	3,965	0.00%
2022/03/17	3.1	332.06	6	334.17	335.00	-3	3,950	-0.07%
2022/03/16	11	316.91	8	313.87	315.00	3	3,908	0.08%
2022/03/15	4.2	314.62	3.2	313.10	304.00	1.1	3,868	0.03%
2022/03/14	1.1	329.23	1	337.00	333.00	0.1	3,819	0.00%
2022/03/11	0	340.00	3	336.83	337.00	-3	3,851	-0.08%
2022/03/10	4.1	347.40	5	346.00	348.00	-0.9	3,898	-0.02%
2022/03/09	1.2	337.61	0	0.00	335.00	1.2	3,975	0.03%
2022/03/08	3.1	337.70	3	340.50	338.00	0.1	3,974	0.00%
2022/03/07	7.2	362.82	6	345.50	345.50	1.2	3,956	0.03%
2022/03/04	3	369.35	3	371.50	372.50	0	3,946	0.00%
2022/03/03	2	380.00	2	377.28	374.50	0	4,001	0.00%
2022/03/02	5.1	376.50	1	379.00	377.00	4.1	4,005	0.10%
2022/03/01	4	388.38	5	386.91	392.00	-1	4,088	-0.02%
2022/02/25	9	360.39	16	359.22	362.00	-7	4,024	-0.17%
2022/02/24	10.1	358.10	6	351.67	343.50	4.1	4,005	0.10%
2022/02/23	7	379.21	8	377.38	377.00	-1	3,949	-0.03%
2022/02/22	8	384.00	4	379.75	376.00	4	3,991	0.10%
2022/02/21	0	0.00	1	391.00	397.00	-1	3,977	-0.03%
2022/02/18	1	387.50	1	389.50	392.00	0	4,015	0.00%
2022/02/17	3.1	392.31	2.2	397.32	390.00	0.9	4,078	0.02%
2022/02/16	5.1	404.69	5	402.90	401.50	0.1	4,137	0.00%
2022/02/15	5	401.00	7	396.00	395.00	-2	4,200	-0.05%
2022/02/14	3	377.68	4	379.38	377.50	-1	4,226	-0.02%
2022/02/11	5	390.50	1	395.00	391.00	4	4,311	0.09%
2022/02/10	7	406.14	6	403.58	396.50	1	4,501	0.02%
2022/02/09	3	411.67	3	413.50	410.00	0	4,517	0.00%
2022/02/08	8	402.13	7	400.07	400.50	1	4,537	0.02%
2022/02/07	2	388.00	2	398.25	394.00	0	4,614	0.00%
2022/01/26	6.1	400.40	7	397.00	395.00	-0.9	4,811	-0.02%
2022/01/25	3.3	399.57	2	404.25	396.00	1.3	4,972	0.03%
2022/01/24	9	403.39	12	400.13	410.00	-3	5,086	-0.06%
2022/01/21	12.1	418.56	3	419.50	405.00	9.1	5,152	0.18%
2022/01/20	11.1	444.56	10	443.30	445.00	1.1	5,258	0.02%
2022/01/19	6.2	430.84	3	427.83	428.00	3.2	5,345	0.06%
2022/01/18	8	435.63	11	437.55	435.50	-3	5,508	-0.05%
2022/01/17	3	414.50	5	417.50	414.50	-2	5,637	-0.04%
2022/01/14	6	410.17	2	411.75	411.50	4	5,954	0.07%
2022/01/13	3	424.50	3	423.50	422.00	0	6,140	0.00%
2022/01/12	2	428.48	3	425.00	433.00	-1	6,196	-0.02%
2022/01/11	6.1	431.78	0	0.00	430.00	6.1	6,247	0.10%
2022/01/10	6	443.50	6	440.84	445.00	0	6,396	0.00%
2022/01/07	5	440.51	3	440.17	436.00	2	6,406	0.03%
2022/01/06	10.1	451.97	1	453.00	455.00	9.1	6,392	0.14%
2022/01/05	4	477.00	1	485.99	476.00	3	6,362	0.05%
2022/01/04	14.1	483.29	1	490.00	481.50	13.1	6,387	0.20%
2022/01/03	22	489.49	2	500.00	483.00	20	6,446	0.31%
2021/12/30	6	498.17	5	497.60	499.00	1	6,486	0.02%
2021/12/29	3	501.67	1	503.00	501.00	2	6,522	0.03%
2021/12/28	3	509.32	4	518.00	502.00	-1	6,586	-0.01%
2021/12/27	1	500.00	0	501.00	500.00	1	6,527	0.01%
2021/12/24	2	500.25	1	497.50	496.00	1	6,566	0.02%
2021/12/23	2	503.50	12	502.42	499.00	-10	6,585	-0.15%
2021/12/22	1	488.50	16	497.22	487.00	-15	6,636	-0.23%
2021/12/21	8	492.88	2	487.25	490.50	6	6,667	0.09%
2021/12/20	6	473.58	2.1	472.93	471.00	3.9	6,630	0.06%
2021/12/17	8	483.51	6	480.75	480.50	2	6,627	0.03%
2021/12/16	2	494.04	4	500.00	496.00	-2	6,603	-0.03%
2021/12/15	6.1	487.84	5	494.90	493.00	1.1	6,624	0.02%
2021/12/14	18	484.59	3	496.00	481.00	15	6,610	0.23%
2021/12/13	2	506.48	1	510.00	503.00	1	6,625	0.02%
2021/12/10	5	510.40	3	506.00	513.00	2	6,655	0.03%
2021/12/09	11	505.82	1	513.00	510.00	10	6,733	0.15%
2021/12/08	2	517.00	1	518.00	514.00	1	6,765	0.02%
2021/12/07	2.1	511.93	1	528.00	513.00	1.1	6,754	0.02%
2021/12/06	2	532.00	1	534.00	530.00	1	6,728	0.01%
2021/12/03	4.1	532.49	10	533.80	546.00	-5.9	6,669	-0.09%
2021/12/02	1	518.00	0	0.00	511.00	1	6,555	0.02%
2021/12/01	0	0.00	19	518.74	520.00	-19	6,539	-0.29%
2021/11/30	4	518.25	1	524.00	507.00	3	6,554	0.05%
2021/11/29	7	498.50	12	504.71	511.00	-5	6,550	-0.08%
2021/11/26	4.1	499.57	4.1	502.33	492.00	0	6,532	0.00%
2021/11/25	8	492.19	4	497.76	500.00	4	6,510	0.06%
2021/11/24	18.1	512.73	0	514.00	512.00	18.1	6,396	0.28%
2021/11/23	3.1	521.23	5	526.00	515.00	-1.9	6,404	-0.03%
2021/11/22	9.1	515.58	1	512.00	512.00	8.1	6,408	0.13%
2021/11/19	5	526.60	3	522.33	520.00	2	6,369	0.03%
2021/11/18	6	537.36	3	545.00	537.00	3	6,323	0.05%
2021/11/17	4	533.50	4	534.50	532.00	0	6,279	0.00%
2021/11/16	9	545.12	9.1	546.56	539.00	0	6,234	0.00%
2021/11/15	5	561.77	4	564.50	553.00	1	6,192	0.02%
2021/11/12	7	553.71	6	556.83	550.00	1	6,132	0.02%
2021/11/11	10.3	547.98	8.1	547.93	538.00	2.2	6,053	0.04%
2021/11/10	8	537.25	1	528.00	535.00	7	5,973	0.12%
2021/11/09	11.1	541.61	19.5	548.23	547.00	-8.4	5,878	-0.14%
2021/11/08	7	520.43	6	519.83	513.00	1	5,742	0.02%
2021/11/05	5.2	514.90	5	518.60	510.00	0.2	5,728	0.00%
2021/11/04	7.1	545.00	3	532.00	516.00	4.1	5,737	0.07%
2021/11/03	9.3	534.13	5	538.54	540.00	4.3	5,727	0.08%
2021/11/02	5.1	598.43	11.1	580.43	575.00	-6	5,537	-0.11%
2021/11/01	8	585.13	9.1	583.10	591.00	-1.1	5,400	-0.02%
2021/10/29	7.2	539.69	6.1	538.85	538.00	1.1	5,328	0.02%
2021/10/28	20.3	546.84	12	547.08	544.00	8.3	5,205	0.16%
2021/10/27	9	518.45	19.9	516.81	532.00	-10.9	4,986	-0.22%
2021/10/26	11.4	503.36	13.1	497.62	484.50	-1.7	4,843	-0.03%
2021/10/25	12.3	504.65	11.5	505.02	504.00	0.7	4,700	0.02%
2021/10/22	20.1	468.52	22.3	471.67	485.00	-2.2	4,543	-0.05%
2021/10/21	15	442.37	3.6	437.29	445.50	11.4	4,271	0.27%
2021/10/20	4	401.13	5	402.30	405.00	-1	4,118	-0.02%
2021/10/19	6	389.75	5.2	392.23	391.50	0.8	4,153	0.02%
2021/10/18	9.1	391.35	2.1	390.26	377.50	7	4,151	0.17%
2021/10/06	2.1	767.72	2	764.53	750.00	0	4,104	0.00%
2021/10/05	3	741.00	3.2	746.81	736.00	-0.2	4,111	0.00%
2021/10/04	2.2	763.73	3	751.00	707.00	-0.8	4,085	-0.02%
2021/10/01	1	741.90	0	0.00	745.00	1	4,049	0.03%
2021/09/30	9	749.56	9	747.56	766.00	0	4,011	0.00%
2021/09/29	3	767.36	3	778.33	733.00	0	3,958	0.00%
2021/09/28	7	801.14	2	798.00	804.00	5	3,923	0.13%
2021/09/27	4.1	776.70	10	787.88	791.00	-5.9	3,890	-0.15%
2021/09/24	3	773.00	3	767.00	754.00	0	3,817	0.00%
2021/09/23	3	759.93	3.2	767.19	761.00	-0.2	3,792	0.00%
2021/09/22	3	750.33	2	746.50	737.00	1	3,759	0.03%
2021/09/17	4.2	754.00	10	745.20	758.00	-5.7	3,732	-0.15%
2021/09/16	4.1	718.85	4	721.57	718.00	0.1	3,622	0.00%
2021/09/15	4	689.18	4	683.25	692.00	0	3,558	0.00%
2021/09/14	1	679.00	1	688.00	679.00	0	3,558	0.00%
2021/09/10	4	689.50	5	690.80	686.00	-1	3,551	-0.03%
2021/09/09	0	0.00	0.1	665.00	680.00	-0.1	3,528	0.00%
2021/09/08	7	673.00	9	674.70	671.00	-2	3,512	-0.06%
2021/09/07	3.2	670.42	3	682.00	663.00	0.2	3,469	0.01%
2021/09/06	10	667.12	4	673.00	687.00	6	3,473	0.17%
2021/09/03	2	665.00	13.1	633.02	676.00	-11.1	3,424	-0.33%
2021/09/02	2	625.50	1.1	622.57	615.00	1	3,410	0.03%
2021/09/01	1.1	639.81	2	628.00	632.00	-0.9	3,427	-0.03%
2021/08/31	1	613.00	0	0.00	612.00	1	3,422	0.03%
2021/08/30	1	619.00	0	0.00	604.00	1	3,431	0.03%
2021/08/26	3	628.67	4	632.25	620.00	-1	3,461	-0.03%
2021/08/25	5	617.20	5	616.40	624.00	0	3,425	0.00%
2021/08/24	4.2	599.30	4.1	607.69	606.00	0.2	3,396	0.01%
2021/08/23	1	617.00	2	621.00	617.00	-1	3,386	-0.03%
2021/08/20	9	598.33	8	587.13	586.00	1	3,370	0.03%
2021/08/19	4.1	599.32	4	600.00	581.00	0.1	3,359	0.00%
2021/08/18	5.1	627.31	5	593.00	632.00	0.1	3,387	0.00%
2021/08/17	2	602.50	1	612.00	585.00	1	3,426	0.03%
2021/08/16	0	0.00	0.1	612.00	608.00	-0.1	3,472	0.00%
2021/08/13	0.1	640.00	0	0.00	634.00	0.1	3,523	0.00%
2021/08/12	0	678.00	1	665.00	664.00	-1	3,550	-0.03%
2021/08/11	3	694.99	2	696.00	653.00	1	3,633	0.03%
2021/08/10	2.1	701.17	2	722.00	700.00	0.1	3,653	0.00%
2021/08/09	3	740.33	2	751.50	719.00	1	3,692	0.03%
2021/08/06	2	746.50	1.1	751.86	740.00	0.9	3,707	0.03%
2021/08/05	1	744.00	1	747.00	756.00	0	3,775	0.00%
2021/08/04	2.1	761.62	3	751.67	743.00	-0.9	3,898	-0.02%
2021/08/03	2	781.50	3.4	785.45	794.00	-1.4	3,848	-0.04%
2021/08/02	7	770.12	7	765.57	778.00	0	3,836	0.00%
2021/07/30	5.4	728.86	5	742.60	730.00	0.4	3,795	0.01%
2021/07/29	3.6	682.68	2	672.00	715.00	1.6	3,754	0.04%
2021/07/28	3.1	669.32	3	663.00	650.00	0.1	3,760	0.00%
2021/07/27	4	724.75	4	747.59	709.00	0	3,771	0.00%
2021/07/26	0.1	716.00	0	0.00	715.00	0.1	3,744	0.00%
2021/07/22	2	727.00	2	733.00	723.00	0	3,839	0.00%
2021/07/21	2	723.00	2	734.50	716.00	0	3,835	0.00%
2021/07/20	0.1	740.33	0	0.00	708.00	0.1	3,804	0.00%
2021/07/19	3	770.67	4	778.71	773.00	-1	3,759	-0.03%
2021/07/16	7	765.57	6	767.33	754.00	1	3,760	0.03%
2021/07/15	4	756.57	4.2	755.58	768.00	-0.1	3,722	0.00%
2021/07/14	1	715.00	1.2	723.35	740.00	-0.2	3,656	0.00%
2021/07/13	4	727.75	7.4	721.84	739.00	-3.4	3,640	-0.09%
2021/07/12	35	622.80	5.4	640.54	672.00	29.6	3,544	0.84%
2021/07/09	0.1	612.00	0	0.00	611.00	0.1	3,524	0.00%
2021/07/08	1	643.00	1.1	635.88	630.00	-0.1	3,561	0.00%
2021/07/07	1	630.00	1	648.00	631.00	0	3,607	0.00%
2021/07/06	2	649.00	2.1	645.70	640.00	-0.1	3,691	0.00%
2021/07/05	1	656.00	1	650.00	660.00	0	3,765	0.00%
2021/07/02	1	631.00	1	623.00	632.00	0	3,784	0.00%
2021/07/01	1	618.00	3	634.67	616.00	-2	3,814	-0.05%
2021/06/30	2	632.50	2	630.50	634.00	0	3,902	0.00%
2021/06/29	1	632.00	1	645.00	624.00	0	3,955	0.00%
2021/06/28	1.1	611.65	1	620.00	639.00	0.1	4,023	0.00%
2021/06/25	1	620.00	2	630.00	620.00	-1	4,110	-0.02%
2021/06/23	3	644.00	3	637.00	639.00	0	4,489	0.00%
2021/06/22	2.1	635.24	1	657.00	621.00	1.1	4,534	0.02%
2021/06/21	1.3	655.58	1	653.00	651.00	0.3	4,574	0.01%
2021/06/18	1.1	676.96	1.2	691.43	671.00	-0.1	4,639	0.00%
2021/06/16	1	683.00	1	672.00	668.00	0	4,814	0.00%
2021/06/15	3.1	680.36	3.2	681.56	694.00	-0.2	4,953	0.00%
2021/06/11	5	670.60	4	668.50	658.00	1	5,107	0.02%
2021/06/10	2.1	665.51	1	667.00	663.00	1.1	5,129	0.02%
2021/06/09	3	655.00	2	671.50	650.00	1	5,196	0.02%
2021/06/08	3.3	680.65	2	670.00	670.00	1.3	5,289	0.02%
2021/06/07	2	682.50	2	692.00	695.00	0	5,344	0.00%
2021/06/04	2	691.50	0	0.00	691.00	2	5,394	0.04%
2021/06/03	2	705.50	2.1	702.38	720.00	-0.1	5,445	0.00%
2021/06/02	2.2	700.35	3	703.00	693.00	-0.9	5,515	-0.02%
2021/06/01	1.1	713.34	0	0.00	713.00	1.1	5,559	0.02%
2021/05/31	5	713.40	5	725.79	716.00	0	5,591	0.00%
2021/05/28	0	0.00	1	705.00	695.00	-1	5,615	-0.02%
2021/05/27	0	0.00	0	690.00	698.00	0	5,669	0.00%
2021/05/26	3	687.00	5	700.40	696.00	-2	5,707	-0.04%
2021/05/25	5.1	673.00	6	662.14	690.00	-1	5,688	-0.02%
2021/05/24	6	611.33	4	613.77	634.00	2	5,642	0.03%
2021/05/21	4	607.25	3	619.67	603.00	1	5,628	0.02%
2021/05/19	1	592.87	0	571.00	575.00	1	5,660	0.02%
2021/05/18	2	560.00	5	544.61	569.00	-3	5,717	-0.05%
2021/05/17	2.1	533.85	2	544.00	518.00	0.1	5,778	0.00%
2021/05/14	3.3	591.28	1	623.88	573.00	2.3	5,769	0.04%
2021/05/13	4.1	619.99	3	601.00	592.00	1.1	5,787	0.02%
2021/05/12	3	617.78	3	616.00	626.00	0	5,816	0.00%
2021/05/10	4	654.75	4	655.75	664.00	0	5,907	0.00%
2021/05/07	3	646.67	4	630.75	656.00	-1	6,009	-0.02%
2021/05/06	1	604.00	1	600.00	609.00	0	6,149	0.00%
2021/05/05	1	634.17	2	635.00	614.00	-1	6,228	-0.02%
2021/05/04	4	635.36	2	647.50	639.00	2	6,308	0.03%
2021/05/03	2.2	737.87	1	730.00	699.00	1.2	6,363	0.02%
2021/04/29	4	802.00	5.3	789.52	776.00	-1.3	6,483	-0.02%
2021/04/28	0	0.00	1	760.00	752.00	-1	6,534	-0.02%
2021/04/27	1	740.00	1	757.00	743.00	0	6,618	0.00%
2021/04/26	3	756.00	2	760.95	735.00	1	6,656	0.01%
2021/04/23	1	740.00	0.1	740.00	747.00	0.9	6,723	0.01%
2021/04/22	3	738.67	8	747.88	726.00	-5	6,844	-0.07%
2021/04/21	0.1	732.00	1	718.00	725.00	-0.9	6,931	-0.01%
2021/04/20	4.1	721.94	2	720.50	715.00	2.1	6,989	0.03%
2021/04/19	1	707.40	1.1	711.09	721.00	-0.1	7,033	0.00%
2021/04/16	2.1	750.71	1	770.00	731.00	1.1	7,048	0.02%
2021/04/15	1	761.03	1	769.69	750.00	0	7,108	0.00%
2021/04/14	0.1	732.44	1	720.00	756.00	-0.9	7,234	-0.01%
2021/04/13	0.1	746.67	0	790.00	736.00	0	7,384	0.00%
2021/04/12	5.2	763.04	74.2	791.07	750.00	-69	7,378	-0.93%
2021/04/09	4.6	818.61	3	819.67	792.00	1.6	7,328	0.02%
2021/04/08	2	872.94	2.1	879.33	880.00	-0.1	7,242	0.00%
2021/04/07	2.1	888.53	2.1	890.05	872.00	0.1	7,215	0.00%
2021/04/06	5	910.20	3.1	917.93	886.00	1.9	7,193	0.03%
2021/04/01	3	882.00	1	885.00	879.00	2	7,169	0.03%
2021/03/31	1.2	886.76	2	893.50	870.00	-0.9	7,138	-0.01%
2021/03/30	5.1	906.83	5.1	910.58	905.00	0	7,063	0.00%
2021/03/29	8	870.88	9	873.56	889.00	-1	6,964	-0.01%
2021/03/26	4.1	826.38	5.4	847.11	872.00	-1.4	6,769	-0.02%
2021/03/25	1	788.00	3	787.33	793.00	-2	6,581	-0.03%
2021/03/24	2	777.99	1	780.00	777.00	1	6,527	0.02%
2021/03/23	3	769.67	4	783.25	774.00	-1	6,484	-0.02%
2021/03/22	3	777.33	1	770.00	766.00	2	6,448	0.03%
2021/03/19	3.3	786.06	3	792.33	780.00	0.3	6,378	0.00%
2021/03/18	10	856.00	8	837.13	818.00	2	6,278	0.03%
2021/03/17	2	837.50	11.3	837.81	847.00	-9.3	6,144	-0.15%
2021/03/16	3	774.00	3	780.67	770.00	0	5,955	0.00%
2021/03/15	1	794.00	3.3	794.70	778.00	-2.3	5,936	-0.04%
2021/03/12	8	775.25	8.5	777.26	781.00	-0.5	5,865	-0.01%
2021/03/11	0	0.00	1	697.00	743.00	-1	5,754	-0.02%
2021/03/09	6	662.15	5	659.00	673.00	1	5,667	0.02%
2021/03/08	2.3	668.87	3	665.00	654.00	-0.7	5,646	-0.01%
2021/03/05	1	640.67	2.1	636.11	653.00	-1.1	5,621	-0.02%
2021/03/04	4.1	642.06	4	643.25	636.00	0.1	5,672	0.00%
2021/03/03	2.2	636.51	2	650.00	648.00	0.2	5,672	0.00%
2021/03/02	3.1	675.32	3	681.33	646.00	0.1	5,630	0.00%
2021/02/26	4.3	673.02	1	663.00	662.00	3.3	5,618	0.06%
2021/02/25	4.2	715.48	4	717.75	704.00	0.2	5,615	0.00%
2021/02/24	3.1	714.98	1.1	712.09	707.00	2	5,727	0.03%
2021/02/23	1.1	741.24	1	742.00	742.00	0.1	5,844	0.00%
2021/02/22	1	755.09	1	775.00	760.00	0	5,942	0.00%
2021/02/19	4.1	765.60	2	745.50	750.00	2.1	5,908	0.03%
2021/02/18	4.2	769.00	4.2	765.62	770.00	0	5,889	0.00%
2021/02/17	3.2	735.39	9.5	744.71	747.00	-6.3	5,819	-0.11%
2021/02/05	4.1	699.56	5	702.00	686.00	-0.9	5,745	-0.02%
2021/02/04	4.1	682.56	3	692.33	694.00	1.1	5,759	0.02%
2021/02/03	7	705.86	8	700.25	694.00	-1	5,733	-0.02%
2021/02/02	9	691.56	6	692.83	698.00	3	5,688	0.05%
2021/02/01	7	655.00	10	662.30	658.00	-3	5,639	-0.05%
2021/01/29	5.1	691.84	3	699.67	669.00	2.1	5,574	0.04%
2021/01/28	10.1	729.75	10	712.80	681.00	0.1	5,451	0.00%
2021/01/27	0	677.00	1	681.00	724.00	-1	5,249	-0.02%
2021/01/26	12.7	690.42	10	689.00	659.00	2.7	5,115	0.05%
2021/01/25	2.5	737.94	2.1	719.07	703.00	0.4	4,995	0.01%
2021/01/22	4	713.03	5.1	732.28	750.00	-1	4,872	-0.02%
2021/01/21	2	659.00	2.4	661.81	682.00	-0.4	4,712	-0.01%
2021/01/20	3	606.67	5	613.60	620.00	-2	4,559	-0.04%
2021/01/19	2	639.50	3	638.67	625.00	-1	4,498	-0.02%
2021/01/18	2	618.00	3	620.00	629.00	-1	4,433	-0.02%
2021/01/15	5	629.20	4	639.73	612.00	1	4,334	0.02%
2021/01/14	7.3	617.26	7	627.00	638.00	0.3	4,174	0.01%
2021/01/13	5	561.60	9	565.44	583.00	-4	4,006	-0.10%
2021/01/12	10	532.23	8.1	532.14	530.00	2	3,913	0.05%
2021/01/11	3.1	519.64	7	521.14	530.00	-3.9	3,853	-0.10%
2021/01/08	6	512.67	6	509.94	497.50	0	3,790	0.00%
2021/01/07	7	485.43	5	494.40	495.00	2	3,705	0.05%
2021/01/06	6	467.31	9	471.72	479.50	-3	3,575	-0.08%
2021/01/05	1	434.50	12	433.04	437.00	-11	3,391	-0.32%
2021/01/04	2	436.25	2	439.75	432.00	0	3,375	0.00%
2020/12/30	1	425.00	1	432.00	432.00	0	3,403	0.00%
2020/12/28	12	426.46	2	430.50	427.50	10	3,397	0.29%
2020/12/25	0	0.00	2	404.50	405.00	-2	3,351	-0.06%
2020/12/24	1.1	396.18	0	0.00	393.00	1.1	3,351	0.03%
2020/12/22	1	382.85	0	0.00	379.50	1	3,453	0.03%
2020/12/18	1	411.00	2	404.00	390.50	-1	3,574	-0.03%
2020/12/17	2	403.70	2	403.00	397.50	0	3,627	0.00%
2020/12/16	1	407.50	0	0.00	407.50	1	3,731	0.03%
2020/12/15	0.1	395.33	0	0.00	389.50	0.1	3,794	0.00%
2020/12/14	0	406.00	1	400.00	397.50	-1	3,829	-0.03%
2020/12/11	0	0.00	1	425.00	409.00	-1	3,941	-0.03%
2020/12/10	1	423.50	4	416.38	420.00	-3	3,969	-0.08%
2020/12/09	1	425.00	1	425.50	425.00	0	4,058	0.00%
2020/12/08	1	424.50	2	421.75	430.00	-1	4,043	-0.02%
2020/12/07	2.1	411.68	0	0.00	413.50	2.1	4,044	0.05%
2020/12/04	2	406.05	1	416.00	408.00	1	4,049	0.03%
2020/12/03	3	417.00	2	414.25	416.00	1	4,058	0.02%
2020/12/02	2	424.50	2	423.50	429.00	0	4,060	0.00%
2020/12/01	1	439.76	3	448.33	426.00	-2	4,052	-0.05%
2020/11/30	6	450.92	6	446.75	456.00	0	4,005	0.00%
2020/11/27	2	436.00	2	427.60	436.00	0	3,909	0.00%
2020/11/26	2	418.25	2	416.00	423.50	0	3,889	0.00%
2020/11/25	4	414.20	4	414.63	412.00	0	3,879	0.00%
2020/11/24	3.1	422.91	3	423.33	423.00	0.1	3,898	0.00%
2020/11/23	9	441.22	7	443.14	430.50	2	3,863	0.05%
2020/11/20	7	417.07	12	414.50	430.00	-5	3,732	-0.13%
2020/11/19	11	390.78	45	396.22	392.50	-34	3,611	-0.94%
2020/11/18	4.1	364.50	4	367.50	370.50	0.1	3,550	0.00%
2020/11/17	3	363.00	1	373.00	358.00	2	3,563	0.06%
2020/11/16	3	368.67	4	366.00	371.50	-1	3,583	-0.03%
2020/11/13	1	356.50	2	349.25	356.50	-1	3,617	-0.03%
2020/11/12	9	352.06	7	354.79	345.00	2	3,616	0.06%
2020/11/11	3	341.83	2	342.75	340.50	1	3,598	0.03%
2020/11/10	7	346.43	5	338.60	331.50	2	3,596	0.06%
2020/11/09	2	346.00	3	348.17	358.50	-1	3,548	-0.03%
2020/11/06	1	326.00	1	328.50	326.00	0	3,483	0.00%
2020/11/05	2	318.50	1	310.00	315.00	1	3,456	0.03%
2020/11/04	2	304.00	1	304.00	310.00	1	3,451	0.03%
2020/11/02	2	301.00	0	0.00	298.50	2	3,539	0.06%
2020/10/30	1	307.00	1	308.50	301.00	0	3,570	0.00%
2020/10/29	2	303.50	1	298.00	310.50	1	3,620	0.03%
2020/10/28	0	0.00	1	308.00	304.00	-1	3,671	-0.03%
2020/10/27	1	314.50	0	0.00	314.50	1	3,754	0.03%
2020/10/23	0	0.00	1	316.00	317.00	-1	3,915	-0.03%
2020/10/22	2	312.50	1	317.00	312.00	1	3,971	0.03%
2020/10/21	1	315.50	0	0.00	315.50	1	4,024	0.02%
2020/10/20	2	312.75	0	0.00	315.50	2	4,069	0.05%
2020/10/19	0	0.00	1	309.50	317.50	-1	4,122	-0.02%
2020/10/16	1	319.50	0	0.00	310.00	1	4,180	0.02%
2020/10/15	1	323.00	1	320.00	323.00	0	4,264	0.00%
2020/10/14	1	324.00	1	338.00	324.00	0	4,365	0.00%
2020/10/13	1	330.00	1	327.00	330.00	0	4,424	0.00%
2020/10/12	2	329.75	2	331.25	331.00	0	4,528	0.00%
2020/10/08	2	350.00	1	343.00	337.50	1	4,608	0.02%
2020/10/07	1	341.00	0	0.00	341.00	1	4,665	0.02%
2020/10/06	1	338.00	1	341.50	332.00	0	4,726	0.00%
2020/10/05	4	333.50	3	329.00	335.00	1	4,736	0.02%
2020/09/30	1	318.50	3	322.83	329.00	-2	4,711	-0.04%
2020/09/29	4	323.75	4	328.75	321.50	0	4,685	0.00%
2020/09/28	1	330.50	2	335.75	327.00	-1	4,649	-0.02%
2020/09/25	2	341.00	1	352.00	333.50	1	4,594	0.02%
2020/09/24	0	0.00	2	349.75	342.00	-2	4,515	-0.04%
2020/09/23	5	365.20	5	365.90	360.00	0	4,459	0.00%
2020/09/22	4	361.00	2	367.25	357.00	2	4,378	0.05%
2020/09/21	7	388.14	6	387.58	385.00	1	4,312	0.02%
2020/09/18	3	368.00	4	367.75	375.00	-1	4,200	-0.02%
2020/09/17	5	356.70	6	358.17	354.50	-1	4,108	-0.02%
2020/09/16	9	359.22	8	357.75	354.00	1	4,166	0.02%
2020/09/15	4	342.25	6	344.75	342.50	-2	4,139	-0.05%
2020/09/14	3	337.67	6	336.25	352.00	-3	4,083	-0.07%
2020/09/11	1	326.00	3	318.00	326.00	-2	3,975	-0.05%
2020/09/10	1	315.00	1	327.00	315.00	0	3,934	0.00%
2020/09/09	2	322.50	2	323.75	325.00	0	3,892	0.00%
2020/09/08	7	321.71	4	324.00	317.00	3	3,867	0.08%
2020/09/07	3	312.00	2	319.50	312.00	1	3,822	0.03%
2020/09/04	2	315.75	5	311.70	323.50	-3	3,791	-0.08%
2020/09/03	2	314.25	3	318.33	316.00	-1	3,744	-0.03%
2020/09/02	2	317.75	1	325.50	314.00	1	3,715	0.03%
2020/09/01	1	320.00	0	0.00	320.00	1	3,701	0.03%
2020/08/31	2	323.50	2	315.75	316.00	0	3,770	0.00%
2020/08/28	3	305.50	3	318.17	324.50	0	3,975	0.00%
2020/08/27	1	325.00	0	0.00	308.00	1	4,101	0.02%
2020/08/26	3	321.83	1	321.50	321.50	2	4,095	0.05%
2020/08/25	4	326.63	2	330.25	329.50	2	4,121	0.05%
2020/08/24	4	341.13	2	342.00	336.00	2	4,121	0.05%
2020/08/20	1	300.00	0	0.00	296.50	1	4,046	0.02%
2020/08/19	3	327.50	3	331.17	327.50	0	3,998	0.00%
2020/08/18	5	337.60	0	0.00	332.00	5	3,930	0.13%
2020/08/17	4	373.88	0	0.00	368.50	4	3,923	0.10%
2020/08/14	4	378.50	1	385.00	396.00	3	3,926	0.08%
2020/08/13	8	388.31	1	387.50	390.00	7	3,901	0.18%
2020/08/12	3	389.00	2	392.00	385.50	1	3,925	0.03%
2020/08/11	9	405.56	8	396.31	392.00	1	3,918	0.03%
2020/08/10	1	450.50	1	455.00	436.50	0	3,890	0.00%
2020/08/07	3	460.67	4	462.50	442.50	-1	3,908	-0.03%
2020/08/06	2	470.50	2	471.75	452.50	0	3,889	0.00%
2020/08/05	0	0.00	1	440.50	451.00	-1	3,848	-0.03%
2020/08/03	3	447.67	1	455.00	434.00	2	3,870	0.05%
2020/07/31	3	446.50	3	448.17	444.50	0	3,846	0.00%
2020/07/30	8	435.81	15	434.17	436.50	-7	3,767	-0.19%
2020/07/29	1	370.00	1	410.50	410.50	0	3,650	0.00%
2020/07/28	4	387.25	1	377.00	373.50	3	3,960	0.08%
2020/07/27	1	408.00	2	410.00	409.00	-1	4,160	-0.02%
2020/07/24	8	404.63	0	0.00	405.00	8	4,314	0.19%
2020/07/23	3	429.67	5	425.70	421.50	-2	4,535	-0.04%
2020/07/22	4	421.38	4	420.50	426.50	0	4,728	0.00%
2020/07/21	10	403.25	9	405.28	409.00	1	4,850	0.02%
2020/07/20	8	370.50	21	372.43	383.00	-13	4,981	-0.26%
2020/07/17	20	382.93	3	378.50	372.50	17	5,000	0.34%
2020/07/16	8	394.06	7	385.21	413.50	1	4,993	0.02%
2020/07/15	9	428.61	7	425.50	394.50	2	4,923	0.04%
2020/07/14	7	489.29	15	485.63	436.50	-8	4,931	-0.16%
2020/07/13	14	430.25	4	464.75	485.00	10	4,890	0.20%
2020/07/10	2	477.50	2	456.50	441.00	0	4,899	0.00%
2020/07/03	5	508.00	1	492.50	507.00	4	5,240	0.08%
2020/07/02	22	440.07	0	0.00	462.00	22	5,296	0.42%
2020/06/30	10	404.50	1	404.50	404.50	9	5,367	0.17%
2020/06/29	25	498.00	0	0.00	449.00	25	5,387	0.46%
2020/06/23	8	447.75	9	447.67	453.50	-1	5,529	-0.02%
2020/06/22	14	397.61	5	399.40	412.50	9	5,502	0.16%
2020/06/18	3	335.33	0	0.00	341.00	3	5,510	0.05%
2020/06/17	0	0.00	4	320.00	328.00	-4	5,531	-0.07%
2020/06/12	0	0.00	1	298.00	298.00	-1	5,710	-0.02%
2020/06/05	3	273.17	4	274.63	271.50	-1	6,129	-0.02%
2020/06/04	11	285.95	9	287.11	286.50	2	6,105	0.03%
2020/06/03	25	262.18	10	267.35	273.50	15	5,949	0.25%
2020/06/02	0	0.00	2	247.00	249.00	-2	5,800	-0.03%
2020/06/01	1	220.00	1	218.00	226.50	0	5,834	0.00%
2020/05/28	2	206.75	2	208.25	215.00	0	5,847	0.00%
2020/05/27	1	212.50	1	211.00	205.50	0	5,907	0.00%
2020/05/26	3	211.00	1	207.50	207.00	2	5,975	0.03%
2020/05/25	5	206.70	6	211.25	214.00	-1	6,207	-0.02%
2020/05/22	2	209.75	1	208.00	207.00	1	6,265	0.02%
2020/05/20	3	219.33	2	216.50	216.50	1	6,313	0.02%
2020/05/19	1	223.00	0	0.00	216.00	1	6,431	0.02%
2020/05/18	2	224.50	1	241.00	223.00	1	6,386	0.02%
2020/05/15	2	229.00	17	227.09	238.00	-15	6,413	-0.23%
2020/05/14	3	230.67	4	226.13	226.00	-1	6,430	-0.02%
2020/05/13	2	213.50	12	215.13	219.50	-10	6,444	-0.16%
2020/05/12	13	207.04	4	210.38	212.00	9	6,472	0.14%
2020/05/11	5	197.00	1	208.00	207.50	4	6,477	0.06%
2020/05/08	6	219.33	6.3	232.08	197.00	-0.3	6,490	0.00%
2020/05/07	3	205.00	3	210.50	218.50	0	6,493	0.00%
2020/05/06	1	204.00	1	199.00	199.00	0	6,513	0.00%
2020/05/05	2.3	192.70	1	202.00	194.00	1.3	6,543	0.02%
2020/05/04	18	200.83	16	202.06	195.00	2	6,577	0.03%
2020/04/30	21	187.00	17	186.68	195.00	4	6,222	0.06%
2020/04/29	6	171.17	6	170.75	177.50	0	6,001	0.00%
2020/04/28	16	164.00	11	165.50	167.50	5	5,858	0.09%
2020/04/27	12	153.54	22	149.18	159.50	-10	5,622	-0.18%
2020/04/24	18	140.00	22	139.32	145.00	-4	5,461	-0.07%
2020/04/23	62	131.08	44	133.73	134.00	18	5,351	0.34%
2020/04/22	3	124.17	6	125.33	129.50	-3	5,160	-0.06%
2020/04/21	1	124.00	1	117.50	118.00	0	5,121	0.00%
2020/04/20	1	124.50	2	122.50	124.00	-1	5,082	-0.02%
2020/04/17	3	123.17	2	126.00	126.00	1	5,033	0.02%
2020/04/16	10	120.65	12	117.88	121.50	-2	4,954	-0.04%
2020/04/15	5	119.40	5	119.10	116.00	0	4,911	0.00%
2020/04/14	4	109.63	4	112.75	114.00	0	4,824	0.00%
2020/04/13	2	104.50	34	106.00	104.00	-32	4,782	-0.67%
2020/04/10	36	102.29	1	98.70	97.70	35	4,690	0.75%
2020/04/09	1	103.00	1	100.50	97.50	0	4,661	0.00%
2020/04/08	1	95.40	2	95.65	101.50	-1	4,632	-0.02%
2020/04/07	3	94.80	3	94.10	92.60	0	4,535	0.00%
2020/04/06	3	89.70	1	92.60	93.00	2	4,479	0.04%
2020/04/01	0	0.00	2	87.35	87.80	-2	4,448	-0.04%
2020/03/31	0	0.00	1	85.20	87.50	-1	4,429	-0.02%
2020/03/30	1	84.00	0	0.00	86.20	1	4,410	0.02%
2020/03/27	15	93.75	14	92.49	87.50	1	4,383	0.02%
2020/03/26	97	88.90	98	93.94	95.50	-1	4,267	-0.02%
2020/03/25	3	89.80	3	91.53	87.00	0	4,228	0.00%
2020/03/24	0	0.00	9	85.27	85.80	-9	4,153	-0.22%
2020/03/23	1	73.50	0	0.00	78.00	1	4,131	0.02%
2020/03/20	1	77.30	2	81.05	81.60	-1	4,129	-0.02%
2020/03/19	3	74.20	0	0.00	74.20	3	4,055	0.07%
2020/03/18	2	85.70	2	82.05	82.40	0	4,028	0.00%
2020/03/17	0	0.00	2	91.70	83.10	-2	3,969	-0.05%
2020/03/16	2	100.50	1	104.00	90.10	1	3,909	0.03%
2020/03/13	2	96.75	0	0.00	98.20	2	3,824	0.05%
2020/03/12	7	108.29	1	109.50	107.00	6	3,756	0.16%
2020/03/11	5	127.00	4	128.00	118.00	1	3,677	0.03%
2020/03/10	8	127.69	11	126.91	131.00	-3	3,706	-0.08%
2020/03/09	2	126.25	1	129.00	124.50	1	3,694	0.03%
2020/03/06	3	137.17	3	135.33	136.00	0	3,655	0.00%
2020/03/05	1	136.00	3	134.17	135.00	-2	3,624	-0.06%
2020/03/04	2	127.50	1	130.50	126.50	1	3,567	0.03%
2020/03/03	2	133.75	1	133.00	133.00	1	3,506	0.03%
2020/03/02	5	127.80	5	129.30	128.00	0	3,423	0.00%
2020/02/27	1	136.00	0	0.00	126.50	1	3,322	0.03%
2020/02/26	8	141.06	8	140.81	137.50	0	3,207	0.00%
2020/02/25	6	132.17	9	132.22	138.00	-3	2,929	-0.10%
2020/02/21	9	127.50	9	126.22	126.50	0	2,754	0.00%
2020/02/20	3	121.67	5	124.30	123.00	-2	2,624	-0.08%
2020/02/19	2	118.25	1	115.00	116.00	1	2,460	0.04%
2020/02/18	2	118.25	2	116.00	115.00	0	2,434	0.00%
2020/02/14	0	0.00	2	115.00	115.50	-2	2,307	-0.09%
2020/02/12	7	103.57	1	102.50	104.00	6	2,185	0.27%
2020/02/11	3	104.50	1	105.00	103.00	2	2,146	0.09%
2020/02/10	1	102.00	0	0.00	100.50	1	2,069	0.05%
2020/02/06	1	119.00	1	123.50	123.50	0	1,907	0.00%
2020/02/05	3	118.17	4	120.25	118.50	-1	1,842	-0.05%
2020/02/03	1	107.00	1	111.50	111.50	0	1,721	0.00%
2020/01/31	1	109.50	3	105.00	109.00	-2	1,672	-0.12%
2020/01/30	2	111.50	0	0.00	110.00	2	1,596	0.13%
2020/01/20	5	119.20	20.9	120.28	122.00	-15.9	1,545	-1.03%
2020/01/17	3	116.67	3	117.17	118.50	0	1,446	0.00%
2020/01/16	1	108.00	1	100.50	108.00	0	1,328	0.00%
2020/01/15	5	102.00	3	99.43	98.50	2	1,270	0.16%
2020/01/14	4	92.85	4	92.08	98.70	0	1,158	0.00%
2020/01/10	1	87.90	0	0.00	89.00	1	1,090	0.09%
2020/01/08	3	87.00	4	86.88	87.00	-1	1,002	-0.10%
2020/01/02	1	90.40	0	0.00	87.80	1	918	0.11%
2019/12/30	0	0.00	3	85.50	87.90	-3	853	-0.35%
2019/12/27	0	0.00	64	88.42	86.70	-64	837	-7.64%
2019/12/25	1	87.40	2	87.15	87.20	-1	794	-0.13%
2019/12/20	85	81.44	76	84.49	83.70	9	729	1.23%
2019/12/19	2	88.35	2	90.00	88.70	0	686	0.00%
2019/12/18	5	89.24	6	91.75	89.90	-1	684	-0.15%
2019/12/17	66	91.10	8	87.54	91.50	58	665	8.72%
2019/12/16	4	84.80	4	83.08	84.80	0	633	0.00%
2019/12/13	4	82.60	5	85.58	82.90	-1	617	-0.16%
2019/12/12	4	85.40	5	84.64	85.40	-1	602	-0.17%
2019/12/11	6	82.70	2	80.70	84.40	4	577	0.69%
2019/12/06	4	78.40	3	76.37	79.50	1	504	0.20%
2019/12/05	18	73.45	106	66.84	75.10	-88	469	-18.74%	大賣/
2019/12/04	16	68.02	14	69.04	68.30	2	351	0.57%
2019/12/03	0	0.00	4	61.40	64.20	-4	263	-1.52%
2019/12/02	95	54.87	4	55.40	58.40	91	206	44.14%
2019/11/07	0	0.00	1	46.05	46.00	-1	157	-0.64%
2019/11/06	0.3	47.00	0	0.00	47.05	0.3	157	0.16%
2019/11/05	0.2	46.50	0	0.00	46.40	0.2	156	0.15%
2019/10/02	0	0.00	1	47.10	47.00	-1	134	-0.75%
2019/09/27	0	0.00	1	45.15	45.50	-1	131	-0.76%
2019/09/24	0	0.00	1	47.75	47.00	-1	125	-0.79%
2019/09/23	1	46.40	0	0.00	46.40	1	98	1.02%
2019/09/03	1	40.75	1	40.10	40.10	0	95	0.00%
2019/08/27	0.2	40.60	1	40.30	40.65	-0.8	90	-0.94%
2019/08/23	1	42.50	0	0.00	42.25	1	88	1.13%
2019/08/21	1	42.90	0	0.00	42.25	1	87	1.14%
2019/08/19	1	42.50	0	0.00	42.50	1	75	1.32%
2019/08/06	0	0.00	1	37.35	38.80	-1	132	-0.75%
2019/08/05	1	39.10	0	0.00	38.80	1	132	0.75%
2019/07/16	0.3	40.55	0	0.00	40.50	0.3	156	0.22%
2019/05/16	0	0.00	5	35.58	36.40	-5	185	-2.69%
2019/05/15	5	35.77	0	0.00	34.80	5	193	2.59%
2019/04/29	0	0.00	11	42.65	42.30	-11	214	-5.13%
2019/04/19	3	45.10	0	0.00	45.30	3	271	1.10%
2019/03/14	0	0.00	1	44.70	44.65	-1	266	-0.38%
2019/03/04	1	47.90	0	0.00	47.70	1	282	0.35%
2019/02/18	2	47.95	0	0.00	47.55	2	284	0.70%
2019/01/25	0	0.00	2	50.10	50.00	-2	257	-0.78%
2019/01/23	0	0.00	1	50.80	50.80	-1	259	-0.39%
2019/01/18	2.4	51.01	0	0.00	49.50	2.4	229	1.07%
2019/01/09	6	43.30	0	0.00	43.30	6	190	3.16%
2018/12/03	0.5	52.30	0	0.00	52.40	0.5	277	0.18%
2018/10/12	0	0.00	2	43.95	43.95	-2	244	-0.82%
2018/10/09	1	47.65	0	0.00	47.65	1	232	0.43%
2018/10/01	0	0.00	1	53.00	53.70	-1	201	-0.50%
2018/09/28	1	54.50	0	0.00	54.00	1	201	0.50%
2018/08/29	0	0.00	2	67.20	67.70	-2	189	-1.05%
2018/08/22	1	69.00	0	0.00	69.20	1	215	0.46%
2018/08/21	2	67.90	0	0.00	67.60	2	222	0.90%
2018/07/05	0	0.00	1	81.70	82.00	-1	495	-0.20%
2018/06/28	1	85.50	0	0.00	85.50	1	529	0.19%
2018/05/22	0	0.00	1	92.30	90.00	-1	1,525	-0.07%
2018/05/21	1	90.80	0	0.00	90.80	1	1,528	0.07%
2018/05/14	0	0.00	5	87.88	86.00	-5	1,530	-0.33%
2018/05/11	2	84.05	1	83.40	83.00	1	1,528	0.07%
2018/05/10	0	0.00	5	85.00	84.90	-5	1,534	-0.33%
2018/05/09	0	0.00	1	77.80	77.30	-1	1,576	-0.06%
2018/05/03	0	0.00	1	79.50	79.60	-1	1,563	-0.06%
2018/04/25	1	82.80	0	0.00	82.50	1	1,557	0.06%
2018/04/24	5	81.00	0	0.00	79.20	5	1,545	0.32%
2018/04/20	5	85.40	0	0.00	85.00	5	1,534	0.33%
2018/04/19	0	0.00	1	88.20	87.80	-1	1,531	-0.07%
2018/04/17	1	89.40	0	0.00	90.00	1	1,518	0.07%
2018/04/09	0	0.00	1	98.00	98.00	-1	1,507	-0.07%
2018/04/03	1	102.00	0	0.00	102.50	1	1,503	0.07%
2018/03/30	0	0.00	1	108.00	102.00	-1	1,542	-0.06%
2018/03/29	2	105.50	4	105.25	106.00	-2	1,547	-0.13%
2018/03/26	4	100.10	3	102.17	102.50	1	1,626	0.06%
2018/03/23	0	0.00	3	99.00	97.80	-3	1,592	-0.19%
2018/03/22	8	107.38	2	108.75	105.00	6	1,547	0.39%
2018/03/21	1	118.50	0	0.00	116.50	1	1,499	0.07%
2018/03/20	4	118.75	3	118.67	117.00	1	1,455	0.07%
2018/03/19	2	117.75	2	119.50	118.00	0	1,420	0.00%
2018/03/16	1	113.50	7	117.50	117.50	-6	1,322	-0.45%
2018/03/15	1	105.00	3	108.00	107.00	-2	1,255	-0.16%
2018/03/13	1	105.00	1	107.00	103.00	0	1,229	0.00%
2018/03/12	1	103.00	0	0.00	101.50	1	1,192	0.08%
2018/03/09	12	101.63	1	101.00	101.50	11	1,174	0.94%
2018/03/08	0	0.00	13	108.04	108.50	-13	1,083	-1.20%
2018/03/07	11	100.16	10	100.23	99.00	1	1,046	0.10%
2018/03/06	0	0.00	18	100.83	101.50	-18	995	-1.81%
2018/03/05	0	0.00	1	93.10	92.50	-1	923	-0.11%
2018/02/23	1	88.70	0	0.00	88.80	1	878	0.11%
2018/02/09	0	0.00	1	79.30	80.00	-1	859	-0.12%
2018/02/02	16	95.96	2	97.00	93.40	14	815	1.72%
2018/02/01	5	96.00	1	97.00	97.00	4	796	0.50%
2018/01/04	0	0.00	1	95.80	96.10	-1	713	-0.14%