愛普* (6531)-永豐金-台中券商分點個股進出

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/05/03	0	0.00	7	374.64	373.50	-7	3,668	-0.19%
2024/05/02	1	374.50	1	375.50	373.50	0	3,706	0.00%
2024/04/30	0	0.00	1	378.50	380.00	-1	3,802	-0.03%
2024/04/29	2	377.50	0	0.00	373.00	2	3,844	0.05%
2024/04/26	4	373.50	5	371.30	371.00	-1	3,896	-0.03%
2024/04/25	1	357.00	1	359.37	354.00	0	3,937	0.00%
2024/04/22	0	0.00	0	348.50	345.00	0	4,172	0.00%
2024/04/19	2	371.00	0	361.50	360.50	2	4,317	0.05%
2024/04/18	0	385.00	0	0.00	383.00	0	4,479	0.00%
2024/04/17	1	386.00	0	0.00	383.00	1	4,559	0.02%
2024/04/16	2.1	370.66	9	371.33	384.00	-7	4,578	-0.15%
2024/04/15	1.1	377.75	1	383.50	376.50	0.1	4,570	0.00%
2024/04/12	1.1	390.11	2	391.99	388.00	-0.9	4,622	-0.02%
2024/04/11	4.1	394.44	1	395.00	395.00	3.1	4,776	0.07%
2024/04/10	2.1	397.79	3	398.83	398.50	-1	4,801	-0.02%
2024/04/09	2.4	399.94	6.1	398.42	395.00	-3.7	4,875	-0.07%
2024/04/08	4.1	409.12	2	409.25	402.00	2.1	4,896	0.04%
2024/04/03	1	412.00	2.1	413.95	412.00	-1.1	4,898	-0.02%
2024/04/02	2.1	411.24	3	410.67	408.00	-0.9	4,923	-0.02%
2024/04/01	0.1	409.00	1	412.00	408.00	-1	4,955	-0.02%
2024/03/29	2	399.80	2	397.25	401.50	0	4,973	0.00%
2024/03/28	0.2	391.03	0	0.00	388.00	0.2	4,987	0.00%
2024/03/27	3.1	394.58	1	399.00	392.00	2.1	5,034	0.04%
2024/03/26	3.1	399.88	3	400.83	394.00	0.1	5,043	0.00%
2024/03/25	2.5	410.40	1	412.00	405.00	1.5	5,038	0.03%
2024/03/22	1	409.00	5	409.90	405.00	-4	5,059	-0.08%
2024/03/21	2	401.01	3	402.33	405.50	-1	5,066	-0.02%
2024/03/20	1.1	396.32	1.3	399.04	395.00	-0.2	5,142	0.00%
2024/03/19	2	404.47	2	406.75	402.50	0	5,223	0.00%
2024/03/18	4	408.62	2	407.00	407.00	2	5,232	0.04%
2024/03/15	1	405.00	2	406.75	406.00	-1	5,327	-0.02%
2024/03/14	2.1	407.95	0.2	401.50	404.50	1.9	5,365	0.03%
2024/03/13	7.2	412.42	8.1	410.41	405.00	-0.9	5,337	-0.02%
2024/03/12	3.1	436.07	2	440.50	431.50	1.1	5,314	0.02%
2024/03/11	2	439.26	3	441.16	443.00	-1	5,379	-0.02%
2024/03/08	4.6	432.47	1.2	440.35	431.00	3.5	5,373	0.06%
2024/03/07	7.2	440.75	3	445.83	435.00	4.2	5,403	0.08%
2024/03/06	13.2	465.60	7	451.43	450.00	6.2	5,385	0.12%
2024/03/05	18	486.03	20	488.68	490.00	-2	5,289	-0.04%
2024/03/04	28	492.23	31.4	495.34	491.50	-3.4	5,354	-0.06%
2024/03/01	12	479.50	9.1	475.96	477.50	2.9	5,262	0.06%
2024/02/29	1.2	448.72	3	450.34	455.00	-1.9	5,158	-0.04%
2024/02/27	2.5	438.20	1	441.00	438.00	1.5	5,104	0.03%
2024/02/26	1.3	438.84	2	438.50	436.50	-0.7	5,085	-0.01%
2024/02/23	3.5	442.23	2	442.75	439.50	1.5	5,116	0.03%
2024/02/22	13.4	457.48	10	451.20	450.00	3.4	5,122	0.07%
2024/02/21	3.2	465.29	0	0.00	464.00	3.2	5,064	0.06%
2024/02/20	1	476.94	0	0.00	470.50	1	5,206	0.02%
2024/02/19	3.1	470.02	2.1	474.02	470.00	1	5,224	0.02%
2024/02/16	4	480.75	4	480.04	480.00	0	5,375	0.00%
2024/02/15	2.2	484.33	1	480.00	483.50	1.2	5,427	0.02%
2024/02/05	4	501.61	0.1	502.00	497.00	4	5,456	0.07%
2024/02/02	3	524.67	6	524.00	518.00	-3	5,458	-0.05%
2024/02/01	2.1	515.45	0	0.00	517.00	2.1	5,464	0.04%
2024/01/31	2	527.50	5	524.40	523.00	-3	5,549	-0.05%
2024/01/30	2	519.50	2	525.50	523.00	0	5,604	0.00%
2024/01/29	1	504.00	5.1	502.42	519.00	-4.1	5,712	-0.07%
2024/01/26	1	492.50	1	495.50	490.50	0	5,994	0.00%
2024/01/25	0.1	496.13	1	497.51	494.00	-0.9	6,221	-0.02%
2024/01/24	8	509.25	1	498.06	498.00	7	6,216	0.11%
2024/01/23	2	520.50	1	529.00	520.00	1	6,214	0.02%
2024/01/22	2	526.00	4	529.00	526.00	-2	6,250	-0.03%
2024/01/19	10	519.30	8	526.13	519.00	2	6,245	0.03%
2024/01/18	7	520.71	2	521.00	516.00	5	6,244	0.08%
2024/01/17	7	537.86	4	535.50	534.00	3	6,280	0.05%
2024/01/16	2	540.94	3	541.34	544.00	-1	6,243	-0.02%
2024/01/15	4	541.25	5.1	538.58	539.00	-1.1	6,189	-0.02%
2024/01/12	11.1	511.67	13	514.38	514.00	-1.9	6,097	-0.03%
2024/01/11	4	496.88	7	500.21	497.50	-3	5,954	-0.05%
2024/01/10	1	488.00	2	490.00	489.00	-1	5,980	-0.02%
2024/01/09	1	489.00	1	483.50	485.00	0	6,081	0.00%
2024/01/08	6.1	488.29	5	491.30	484.50	1.1	6,191	0.02%
2024/01/05	8	487.32	11	488.88	498.00	-3	6,207	-0.05%
2024/01/04	2	463.50	0	464.25	467.00	2	6,150	0.03%
2024/01/03	3	467.33	5	470.30	472.00	-2	6,226	-0.03%
2024/01/02	1	459.50	0	0.00	459.50	1	6,177	0.02%
2023/12/29	1	466.50	0	0.00	469.00	1	6,217	0.02%
2023/12/28	5.1	469.83	2	472.00	465.50	3.1	6,290	0.05%
2023/12/27	1	466.50	4	469.63	472.00	-3	6,397	-0.05%
2023/12/26	1	462.48	1.1	463.65	462.00	-0.1	6,452	0.00%
2023/12/25	1	459.00	0	0.00	456.50	1	6,524	0.02%
2023/12/22	2	452.25	2	455.75	457.50	0	6,603	0.00%
2023/12/19	2	446.71	2.1	438.83	439.00	-0.1	7,147	0.00%
2023/12/18	1	449.00	1	452.00	449.50	0	7,374	0.00%
2023/12/15	1	468.69	2	471.50	452.50	-1	7,559	-0.01%
2023/12/14	8	457.75	12.6	458.54	460.50	-4.6	7,734	-0.06%
2023/12/13	2	445.25	1	446.98	446.00	1	7,865	0.01%
2023/12/12	3	442.50	7	447.36	443.50	-4	8,084	-0.05%
2023/12/11	6	431.50	0	435.00	430.00	6	8,065	0.07%
2023/12/08	3	444.31	12.2	443.59	440.50	-9.1	8,053	-0.11%
2023/12/07	2.4	438.58	3	436.50	436.00	-0.6	8,039	-0.01%
2023/12/06	8.3	446.53	3	439.67	436.50	5.3	8,040	0.07%
2023/12/05	5.1	450.92	3.1	453.60	452.00	2	8,017	0.02%
2023/12/04	14.1	471.48	7	467.71	460.00	7.1	8,050	0.09%
2023/12/01	5.1	470.29	1	468.50	469.00	4.1	8,097	0.05%
2023/11/30	6.1	468.49	2	467.50	468.00	4.1	8,371	0.05%
2023/11/29	10	461.05	16.1	462.47	471.00	-6.1	8,353	-0.07%
2023/11/28	6	441.75	2	441.51	444.50	4	8,260	0.05%
2023/11/27	2	442.98	0	0.00	430.50	2	8,247	0.02%
2023/11/24	5	444.11	5	446.40	447.00	0	8,267	0.00%
2023/11/22	3	456.17	6.1	454.43	452.50	-3.1	8,260	-0.04%
2023/11/21	5	451.60	3	459.17	447.50	2	8,236	0.02%
2023/11/20	5.1	451.21	2	451.50	449.50	3.1	8,221	0.04%
2023/11/17	12.1	449.84	13	449.04	456.00	-1	8,215	-0.01%
2023/11/16	6.1	435.01	6	435.50	435.00	0.1	8,146	0.00%
2023/11/15	43	447.92	45.2	446.54	444.00	-2.2	8,111	-0.03%
2023/11/14	3.1	429.77	8	430.69	432.50	-4.9	7,988	-0.06%
2023/11/13	5	420.80	9	423.11	422.00	-4	7,990	-0.05%
2023/11/10	1	401.57	4	404.88	409.50	-3	7,913	-0.04%
2023/11/08	6.1	418.04	4	422.88	411.00	2.1	7,892	0.03%
2023/11/07	6	417.48	7	418.71	420.00	-1	7,807	-0.01%
2023/11/06	11	411.13	7	413.50	416.00	4	7,822	0.05%
2023/11/03	27	396.85	40.1	404.53	410.00	-13.1	7,733	-0.17%
2023/11/02	14	386.64	41	389.05	397.50	-27	7,425	-0.36%
2023/11/01	3	362.50	4.1	362.27	361.50	-1.1	7,250	-0.02%
2023/10/31	5	371.10	5.2	371.19	357.00	-0.2	7,338	0.00%
2023/10/30	3.2	373.16	9.1	373.82	375.50	-6	7,436	-0.08%
2023/10/27	5	366.40	2	364.75	361.50	3	7,542	0.04%
2023/10/26	7	370.71	2	374.75	368.00	5	7,878	0.06%
2023/10/25	4	381.75	10	381.90	382.50	-6	8,188	-0.07%
2023/10/24	3	366.50	4	366.25	368.50	-1	8,301	-0.01%
2023/10/23	15	370.87	11.1	372.63	366.00	3.9	8,311	0.05%
2023/10/20	9	368.67	7	373.00	377.50	2	8,316	0.02%
2023/10/19	5	371.70	8.1	371.72	374.50	-3.1	8,260	-0.04%
2023/10/18	3	372.00	1	383.00	370.00	2	8,229	0.02%
2023/10/17	7	382.29	13	382.62	383.00	-6	8,177	-0.07%
2023/10/16	12.1	376.28	1	383.00	372.50	11.1	8,093	0.14%
2023/10/13	21	390.33	14	387.50	390.00	7	7,975	0.09%
2023/10/12	6.1	384.57	17	386.91	389.50	-10.9	7,929	-0.14%
2023/10/11	9	382.67	2	391.75	372.00	7	7,905	0.09%
2023/10/06	7	380.93	1.1	387.27	379.00	5.9	7,881	0.07%
2023/10/05	11	384.59	5.3	387.99	383.50	5.7	7,902	0.07%
2023/10/04	5.1	379.09	23	384.91	386.00	-18	7,885	-0.23%
2023/10/03	15.1	393.69	12.1	394.64	387.50	3	7,826	0.04%
2023/10/02	13	393.73	15	396.83	396.00	-2	7,716	-0.03%
2023/09/28	7.1	385.88	8	384.19	383.00	-0.9	7,663	-0.01%
2023/09/27	10	383.80	13.2	387.80	392.00	-3.2	7,630	-0.04%
2023/09/26	24.2	392.55	22.1	392.68	385.50	2.1	7,582	0.03%
2023/09/25	21	392.71	19	395.92	395.50	2	7,406	0.03%
2023/09/22	18	376.72	16	379.56	386.00	2	7,204	0.03%
2023/09/21	19	377.18	27.2	378.61	382.00	-8.2	7,053	-0.12%
2023/09/20	21	369.81	30.1	370.29	373.50	-9.1	6,807	-0.13%
2023/09/19	15.3	371.27	14.1	371.91	360.50	1.2	6,628	0.02%
2023/09/18	14.1	369.73	18.5	371.86	371.50	-4.4	6,398	-0.07%
2023/09/15	16.1	363.48	24.2	363.83	363.00	-8.1	6,188	-0.13%
2023/09/14	5	342.70	4.1	344.64	348.00	1	5,976	0.02%
2023/09/13	1.1	334.29	1	330.50	331.50	0.1	5,888	0.00%
2023/09/12	1	326.50	1.1	332.88	327.00	-0.1	5,869	0.00%
2023/09/11	4.3	333.85	2	332.00	325.50	2.3	5,939	0.04%
2023/09/08	7.1	346.33	5.3	339.62	339.00	1.8	5,925	0.03%
2023/09/07	3.1	350.68	3	350.33	350.00	0.1	5,965	0.00%
2023/09/06	2	358.22	6.3	354.94	351.50	-4.3	5,970	-0.07%
2023/09/05	15.5	360.10	9.3	364.61	354.00	6.2	5,888	0.11%
2023/09/04	1	342.50	6	348.67	353.00	-5	5,656	-0.09%
2023/09/01	2	322.00	1	323.50	321.00	1	5,696	0.02%
2023/08/31	0	0.00	1	331.00	328.00	-1	5,764	-0.02%
2023/08/30	0.1	330.00	9	328.56	330.50	-8.9	5,788	-0.15%
2023/08/29	2	320.00	0	0.00	321.50	2	5,893	0.03%
2023/08/28	6	320.34	1	319.00	321.00	5	6,021	0.08%
2023/08/25	3	328.17	0	0.00	327.00	3	6,389	0.05%
2023/08/24	5	333.81	3	333.17	328.50	2	6,525	0.03%
2023/08/23	10	329.44	9	328.89	332.00	1	6,597	0.02%
2023/08/22	7.1	333.52	8	334.94	329.00	-1	6,661	-0.01%
2023/08/21	2	322.00	2	324.50	322.00	0	6,737	0.00%
2023/08/18	7.3	321.38	3.3	318.94	315.50	4	6,747	0.06%
2023/08/17	9.2	336.31	7	334.20	334.00	2.2	6,739	0.03%
2023/08/16	1	320.00	3.8	321.84	321.00	-2.8	6,719	-0.04%
2023/08/15	2.1	319.90	1.1	316.36	317.50	1	6,849	0.01%
2023/08/14	1.5	319.07	1	313.50	314.50	0.5	6,979	0.01%
2023/08/11	1.1	326.52	3	330.67	325.50	-2	6,961	-0.03%
2023/08/10	4.2	326.57	5	335.90	327.00	-0.8	6,969	-0.01%
2023/08/09	7.2	346.92	2.5	351.90	345.00	4.7	6,893	0.07%
2023/08/08	1.1	357.14	5	351.80	351.00	-4	6,853	-0.06%
2023/08/07	2.6	349.29	3	350.83	356.00	-0.4	6,835	-0.01%
2023/08/04	2	346.50	3	347.00	343.00	-1	6,781	-0.01%
2023/08/02	8.4	367.71	2.2	358.89	348.00	6.2	6,690	0.09%
2023/08/01	6	385.08	2.5	387.46	386.50	3.5	6,568	0.05%
2023/07/31	13.1	391.61	13	389.70	381.50	0.1	6,503	0.00%
2023/07/28	23.2	366.58	30.7	373.48	379.50	-7.5	6,140	-0.12%
2023/07/27	2.5	337.20	416.3	344.53	345.00	-413.8	5,791	-7.14%	大賣/鉅額交易
2023/07/26	16.1	312.43	13	316.65	314.00	3.1	5,613	0.06%
2023/07/25	2	311.50	5	310.60	310.50	-3	5,615	-0.05%
2023/07/24	1	301.02	5.2	300.08	300.00	-4.2	5,623	-0.07%
2023/07/21	2	302.75	3	298.00	307.50	-1	5,689	-0.02%
2023/07/20	11	307.86	2	305.50	305.50	9	5,775	0.16%
2023/07/19	5.1	317.24	37.3	318.32	316.50	-32.2	5,780	-0.56%
2023/07/18	3	310.50	3	313.83	308.50	0	5,807	0.00%
2023/07/17	2.1	312.12	0	0.00	316.50	2.1	5,838	0.04%
2023/07/14	15.3	317.75	6.2	319.15	315.00	9.1	5,845	0.15%
2023/07/13	12	322.92	25	324.84	324.50	-13	5,826	-0.22%
2023/07/12	37.1	320.77	8.2	327.90	316.00	28.9	5,775	0.50%
2023/07/11	9.2	320.56	42	325.63	320.50	-32.8	5,785	-0.57%
2023/07/10	0.1	318.00	3.2	319.18	321.00	-3.1	5,805	-0.05%
2023/07/07	5	309.20	3.8	308.57	310.00	1.2	5,846	0.02%
2023/07/06	3.1	320.52	3	317.17	315.00	0.1	5,865	0.00%
2023/07/05	7.1	317.26	7.1	312.01	323.50	-0.1	5,874	0.00%
2023/07/04	12.1	308.66	2	318.50	316.00	10.1	5,886	0.17%
2023/07/03	13.8	300.60	1	302.00	301.00	12.8	5,901	0.22%
2023/06/29	2	297.25	1	298.50	300.00	1	6,035	0.02%
2023/06/28	1.2	290.83	1	293.00	291.00	0.2	6,079	0.00%
2023/06/27	1	297.00	1	292.50	292.50	0	6,179	0.00%
2023/06/26	7.4	298.55	4	300.50	296.50	3.4	6,191	0.05%
2023/06/21	7.2	315.98	3	313.17	311.50	4.2	6,270	0.07%
2023/06/20	23	326.35	3	326.17	322.50	20	6,406	0.31%
2023/06/19	2.3	333.09	4	335.25	332.50	-1.8	6,509	-0.03%
2023/06/16	4	332.50	0.1	336.00	331.50	4	6,804	0.06%
2023/06/15	406	343.17	3.2	342.54	337.50	402.9	7,098	5.68%	大買/鉅額交易
2023/06/14	8	331.00	8.3	330.93	332.00	-0.3	7,290	0.00%
2023/06/13	10	340.20	9.2	338.03	337.00	0.9	7,439	0.01%
2023/06/12	2	333.73	5	331.50	333.00	-3	7,583	-0.04%
2023/06/09	16	329.22	12	326.58	325.50	4	7,642	0.05%
2023/06/08	12	332.24	6.1	323.93	323.50	5.9	7,780	0.08%
2023/06/07	5	342.30	6.8	342.59	339.00	-1.7	7,849	-0.02%
2023/06/06	5	334.90	6.2	335.90	337.00	-1.2	8,050	-0.01%
2023/06/05	5.8	334.57	7.1	334.81	328.50	-1.4	8,003	-0.02%
2023/06/02	18.3	349.29	7	344.93	336.00	11.3	8,006	0.14%
2023/06/01	22.4	342.23	19.3	343.82	348.50	3.1	7,925	0.04%
2023/05/31	22.5	347.43	24.1	348.01	340.00	-1.6	8,057	-0.02%
2023/05/30	29.2	334.65	24.1	332.59	332.00	5.1	7,784	0.07%
2023/05/29	3.1	323.63	10.1	325.61	328.50	-7	7,820	-0.09%
2023/05/26	7.2	317.94	6	324.00	310.50	1.2	7,933	0.02%
2023/05/25	19.1	323.52	13.3	323.05	317.50	5.8	8,093	0.07%
2023/05/24	5.1	312.13	5.2	310.06	314.50	-0.1	8,079	0.00%
2023/05/23	2	308.25	2.3	309.46	310.00	-0.3	8,320	0.00%
2023/05/22	7.2	311.25	1	305.00	304.50	6.2	8,621	0.07%
2023/05/19	10.2	308.60	6.7	311.05	311.50	3.5	8,783	0.04%
2023/05/18	3.1	296.07	6.4	300.84	304.50	-3.3	8,778	-0.04%
2023/05/17	3	281.50	2.2	283.55	284.00	0.8	8,712	0.01%
2023/05/16	0	0.00	3	281.33	280.00	-3	8,767	-0.03%
2023/05/15	10.5	277.90	0	0.00	276.00	10.5	8,856	0.12%
2023/05/12	5	275.00	1.2	285.08	286.00	3.8	8,969	0.04%
2023/05/11	0.1	283.00	0.2	279.50	278.00	-0.1	9,121	0.00%
2023/05/10	2	279.75	2	276.25	282.00	0	9,270	0.00%
2023/05/09	4	279.50	4	278.88	277.50	0	9,322	0.00%
2023/05/08	6.2	285.95	4	289.50	283.00	2.2	9,412	0.02%
2023/05/05	6	283.33	5	285.60	283.00	1	9,555	0.01%
2023/05/04	8	274.19	7	276.50	276.00	1	9,619	0.01%
2023/05/03	2.1	276.63	1	275.50	275.50	1.1	9,693	0.01%
2023/05/02	4.2	284.99	5	285.19	283.50	-0.8	9,732	-0.01%
2023/04/26	2	265.75	3	268.67	271.50	-1	9,643	-0.01%
2023/04/25	4.2	273.34	6	274.50	272.00	-1.9	9,564	-0.02%
2023/04/24	2.2	287.57	2	290.00	290.50	0.2	9,456	0.00%
2023/04/21	2.1	290.25	2	293.00	291.00	0.1	9,423	0.00%
2023/04/20	11	305.55	12.1	304.10	301.00	-1.1	9,374	-0.01%
2023/04/19	1.1	303.48	5.1	308.46	303.50	-4	9,346	-0.04%
2023/04/18	2	313.25	6	319.00	311.50	-4	9,321	-0.04%
2023/04/17	2	314.50	2	311.00	315.00	0	9,266	0.00%
2023/04/14	3.4	314.33	1.2	313.75	313.00	2.1	9,239	0.02%
2023/04/13	17	316.41	10	318.50	311.00	7	9,183	0.08%
2023/04/12	2.2	320.91	4	321.00	325.50	-1.8	9,112	-0.02%
2023/04/11	0	0.00	1	321.00	320.00	-1	9,043	-0.01%
2023/04/10	5.1	328.01	4	329.00	326.00	1.1	9,013	0.01%
2023/04/07	4	326.63	2	328.25	324.50	2	8,947	0.02%
2023/04/06	4.2	319.86	5	320.90	323.00	-0.8	8,877	-0.01%
2023/03/31	2.2	320.16	1.2	315.98	324.00	1.1	8,813	0.01%
2023/03/30	3	314.17	1	316.00	310.50	2	8,695	0.02%
2023/03/29	5	314.60	5	308.40	306.00	0	8,645	0.00%
2023/03/28	16	326.16	17	317.91	315.00	-1	8,601	-0.01%
2023/03/27	2.1	320.29	5	320.80	316.50	-2.9	8,485	-0.03%
2023/03/24	6	335.33	1.3	337.62	325.50	4.7	8,469	0.06%
2023/03/23	5	328.10	10	330.15	334.50	-5	8,363	-0.06%
2023/03/22	6.1	327.79	10	330.95	323.50	-3.9	8,242	-0.05%
2023/03/21	20	328.98	7	327.07	325.00	13	8,118	0.16%
2023/03/20	12	319.00	14	318.82	324.50	-2	7,812	-0.03%
2023/03/17	11	305.09	19	305.03	303.50	-8	7,499	-0.11%
2023/03/16	10	295.60	9	295.35	296.00	1	7,232	0.01%
2023/03/15	5	298.20	4.3	302.80	295.00	0.7	7,106	0.01%
2023/03/14	13	293.08	10	290.45	289.00	3	6,909	0.04%
2023/03/13	6	284.50	9.1	290.87	297.00	-3.1	6,875	-0.05%
2023/03/10	9	293.22	7	293.14	291.50	2	6,741	0.03%
2023/03/09	15.1	295.94	31	296.21	295.00	-15.9	6,660	-0.24%
2023/03/08	1	280.00	12	282.79	283.50	-11	6,405	-0.17%
2023/03/07	1	285.00	9.1	284.37	281.50	-8.1	6,414	-0.13%
2023/03/06	16.1	283.75	6.1	281.79	280.50	10	6,421	0.16%
2023/03/03	15.2	287.20	7	288.29	283.00	8.2	6,468	0.13%
2023/03/02	11.2	290.79	12.5	289.72	287.00	-1.3	6,412	-0.02%
2023/03/01	11.2	290.41	10.1	292.05	290.00	1.1	6,335	0.02%
2023/02/24	15.3	287.19	13.2	289.27	283.00	2.1	6,277	0.03%
2023/02/23	17	283.24	27.4	282.20	289.50	-10.4	6,234	-0.17%
2023/02/22	17	269.50	7.2	267.93	266.50	9.8	6,186	0.16%
2023/02/21	25.3	282.52	10.6	285.48	281.50	14.7	6,136	0.24%
2023/02/20	15.3	272.68	17	273.44	280.00	-1.7	6,047	-0.03%
2023/02/17	9	257.22	23.2	256.96	260.00	-14.2	5,796	-0.24%
2023/02/16	2	240.32	18.1	248.53	252.00	-16.1	5,679	-0.28%
2023/02/15	7.5	238.60	1	241.50	235.50	6.5	5,670	0.11%
2023/02/14	7.2	248.58	7	246.43	246.00	0.2	5,652	0.00%
2023/02/13	7	250.34	5.1	249.97	244.00	1.9	5,834	0.03%
2023/02/10	6	255.33	17	248.91	247.00	-11	5,986	-0.18%
2023/02/09	6.1	264.69	6.2	266.62	262.00	0	5,936	0.00%
2023/02/08	43	265.67	46.2	264.48	268.00	-3.2	5,802	-0.05%
2023/02/07	3	245.50	5.1	247.83	244.00	-2.1	5,686	-0.04%
2023/02/06	5	244.90	4	244.25	245.50	1	5,694	0.02%
2023/02/03	19	243.37	26.2	241.32	247.50	-7.2	5,663	-0.13%
2023/02/02	6.2	225.98	15	229.97	233.50	-8.9	5,633	-0.16%
2023/02/01	11	218.86	15.2	214.95	219.00	-4.2	5,538	-0.08%
2023/01/31	9	207.78	10	206.25	210.00	-1	5,479	-0.02%
2023/01/30	1	201.00	2	200.00	201.50	-1	5,428	-0.02%
2023/01/17	2	187.75	0	0.00	187.50	2	5,478	0.04%
2023/01/16	0	0.00	3	188.33	188.50	-3	5,568	-0.05%
2023/01/13	1	190.00	1	185.00	183.00	0	5,575	0.00%
2023/01/12	1	187.00	0	0.00	186.00	1	5,579	0.02%
2023/01/11	2	188.00	3	192.00	190.00	-1	5,572	-0.02%
2023/01/10	0.1	185.50	1	188.50	188.00	-0.9	5,560	-0.02%
2023/01/09	3.2	186.87	2	187.25	186.50	1.2	5,541	0.02%
2023/01/06	0	0.00	7	180.79	182.00	-7	5,521	-0.13%
2023/01/05	1	175.00	0	0.00	175.00	1	5,521	0.02%
2023/01/04	1	175.50	1	175.00	176.00	0	5,547	0.00%
2023/01/03	0	0.00	7	171.86	174.00	-7	5,563	-0.13%
2022/12/30	1	165.00	1	168.00	165.00	0	5,557	0.00%
2022/12/29	0	0.00	1	167.50	168.00	-1	5,567	-0.02%
2022/12/28	10	167.65	6	170.67	166.50	4	5,593	0.07%
2022/12/27	1	171.50	4	173.63	172.50	-3	5,615	-0.05%
2022/12/26	1	170.00	1	173.50	170.50	0	5,650	0.00%
2022/12/23	2	167.00	1	167.00	170.00	1	5,678	0.02%
2022/12/22	5	171.10	2.2	174.91	170.00	2.8	5,695	0.05%
2022/12/21	1	172.00	2	172.75	172.00	-1	5,733	-0.02%
2022/12/20	6	174.92	1	183.00	172.00	5	5,756	0.09%
2022/12/19	1	180.50	1	181.50	181.50	0	5,757	0.00%
2022/12/16	3	180.17	0	0.00	181.00	3	5,766	0.05%
2022/12/15	3	187.50	1	187.50	186.00	2	5,749	0.03%
2022/12/14	1	181.50	5	186.00	190.50	-4	5,737	-0.07%
2022/12/13	1	184.00	1	189.50	184.50	0	5,696	0.00%
2022/12/12	0	0.00	1	186.00	186.00	-1	5,677	-0.02%
2022/12/09	3	187.17	1	189.50	186.50	2	5,677	0.04%
2022/12/08	2	190.00	2	191.25	187.00	0	5,682	0.00%
2022/12/07	2	191.25	4.1	192.44	187.50	-2.1	5,668	-0.04%
2022/12/06	13	200.12	3.2	203.37	195.50	9.8	5,611	0.17%
2022/12/05	5	209.70	6	212.67	207.00	-1	5,568	-0.02%
2022/12/02	4	206.38	3	209.17	209.00	1	5,496	0.02%
2022/12/01	2.5	206.14	16	205.44	206.50	-13.5	5,505	-0.25%
2022/11/30	7	200.79	4	201.63	198.00	3	5,487	0.05%
2022/11/29	4	196.38	15.2	198.94	199.00	-11.2	5,520	-0.20%
2022/11/28	9	203.78	4.1	206.35	202.00	4.9	5,519	0.09%
2022/11/25	7	207.86	4.1	209.14	207.50	2.9	5,661	0.05%
2022/11/24	9	209.33	16	209.38	213.50	-7	5,546	-0.13%
2022/11/23	2	198.75	2	200.75	199.00	0	5,324	0.00%
2022/11/22	9.2	199.04	3.5	200.23	197.00	5.6	5,282	0.11%
2022/11/21	26	207.29	23	207.30	207.00	3	5,187	0.06%
2022/11/18	6	194.25	10	196.60	203.00	-4	5,054	-0.08%
2022/11/17	17	189.71	15	190.73	191.00	2	4,838	0.04%
2022/11/16	5	187.00	12	187.42	192.50	-7	4,733	-0.15%
2022/11/15	21	175.21	22	177.00	180.50	-1	4,545	-0.02%
2022/11/14	20.1	180.55	26	180.71	179.50	-5.9	4,463	-0.13%
2022/11/11	28	177.16	28	176.79	175.50	0	4,397	0.00%
2022/11/10	27.1	173.13	3	171.83	171.00	24.1	4,261	0.57%
2022/11/09	14	175.29	14.3	176.77	177.00	-0.3	4,222	-0.01%
2022/11/08	9.1	175.54	10.3	179.20	169.00	-1.2	4,037	-0.03%
2022/11/07	8	163.69	12	158.17	164.50	-4	3,854	-0.10%
2022/11/04	3	158.33	2	161.00	158.00	1	3,799	0.03%
2022/11/03	12	152.67	13	155.96	159.00	-1	3,761	-0.03%
2022/11/02	13.2	151.87	10	155.05	155.50	3.2	3,700	0.09%
2022/11/01	4	150.63	4	151.88	153.00	0	3,633	0.00%
2022/10/31	15	145.27	20	148.00	151.00	-5	3,568	-0.14%
2022/10/28	6.1	141.40	4	138.75	139.00	2.1	3,427	0.06%
2022/10/27	0	0.00	1	144.50	147.00	-1	3,392	-0.03%
2022/10/26	1.1	139.05	4	139.00	137.50	-2.9	3,406	-0.09%
2022/10/25	5.1	143.66	1	141.50	140.00	4.1	3,459	0.12%
2022/10/24	16	158.53	13.2	154.17	150.50	2.8	3,371	0.08%
2022/10/21	1	153.50	1	147.00	146.00	0	3,305	0.00%
2022/10/20	0.3	148.00	1	148.50	153.00	-0.7	3,310	-0.02%
2022/10/19	1.2	148.63	0	0.00	148.50	1.2	3,323	0.04%
2022/10/18	1	152.00	1.2	152.50	152.50	-0.2	3,327	-0.01%
2022/10/17	0	0.00	1	147.00	149.00	-1	3,405	-0.03%
2022/10/14	4.2	147.46	2	148.50	147.50	2.2	3,471	0.06%
2022/10/13	2.2	140.43	1	142.00	137.50	1.2	3,573	0.03%
2022/10/12	3	142.50	0	0.00	145.50	3	3,562	0.08%
2022/10/11	2	147.00	0	0.00	146.00	2	3,607	0.06%
2022/10/07	0	0.00	2	157.75	157.00	-2	3,625	-0.06%
2022/10/06	3	162.33	2	161.00	161.00	1	3,655	0.03%
2022/10/05	1	158.50	2	161.00	158.50	-1	3,665	-0.03%
2022/10/04	3	159.00	2	157.75	158.50	1	3,686	0.03%
2022/10/03	15	153.03	14	154.14	153.00	1	3,673	0.03%
2022/09/30	1	143.50	1	152.50	153.00	0	3,686	0.00%
2022/09/29	5	148.90	6	148.42	147.00	-1	3,690	-0.03%
2022/09/28	5	147.80	0	0.00	146.00	5	3,721	0.13%
2022/09/27	2	153.50	1	151.50	155.00	1	3,758	0.03%
2022/09/26	4	153.00	3	155.17	149.00	1	3,792	0.03%
2022/09/23	2	161.75	0.3	163.00	161.50	1.7	3,850	0.04%
2022/09/22	1	164.00	3	165.67	166.50	-2	3,904	-0.05%
2022/09/21	0	0.00	1	167.00	168.50	-1	3,906	-0.03%
2022/09/20	1	170.00	1	172.00	169.00	0	3,926	0.00%
2022/09/19	0	0.00	2	169.00	168.50	-2	3,966	-0.05%
2022/09/16	1	170.50	0	0.00	170.50	1	3,991	0.03%
2022/09/14	0	0.00	5	169.60	174.50	-5	4,052	-0.12%
2022/09/13	4	178.00	0	0.00	176.50	4	4,056	0.10%
2022/09/12	1	175.50	6	174.83	175.00	-5	4,086	-0.12%
2022/09/07	12	171.04	0	0.00	171.00	12	4,104	0.29%
2022/09/06	5	178.80	4	186.25	178.50	1	4,071	0.02%
2022/09/05	10	192.40	2	189.00	190.00	8	4,054	0.20%
2022/09/02	10	206.45	13	201.65	201.00	-3	4,027	-0.07%
2022/09/01	19	211.82	13	208.15	205.50	6	3,975	0.15%
2022/08/31	4	195.63	1	197.50	204.00	3	3,791	0.08%
2022/08/30	2	196.25	0	0.00	196.50	2	3,878	0.05%
2022/08/29	3	196.83	3	196.00	196.00	0	3,916	0.00%
2022/08/26	3	209.83	3	208.33	205.00	0	3,956	0.00%
2022/08/25	4	206.88	8	208.50	208.00	-4	4,060	-0.10%
2022/08/24	2	198.50	1	202.00	198.50	1	4,090	0.02%
2022/08/23	3	199.50	4	199.25	200.50	-1	4,129	-0.02%
2022/08/22	2	203.00	0	0.00	200.00	2	4,201	0.05%
2022/08/19	6	208.42	0	0.00	206.00	6	4,237	0.14%
2022/08/18	4	208.38	7	210.29	209.00	-3	4,252	-0.07%
2022/08/16	8	206.56	1	203.00	205.00	7	4,264	0.16%
2022/08/15	0	0.00	2	206.50	210.00	-2	4,273	-0.05%
2022/08/12	2	201.00	4	198.25	200.00	-2	4,316	-0.05%
2022/08/11	0	0.00	4	189.00	190.00	-4	4,317	-0.09%
2022/08/10	4	184.00	2	186.50	183.00	2	4,331	0.05%
2022/08/09	0	0.00	1	187.00	190.50	-1	4,396	-0.02%
2022/08/08	0	0.00	6	188.92	189.50	-6	4,566	-0.13%
2022/08/05	2	193.25	2	194.50	193.00	0	4,787	0.00%
2022/08/04	2	187.25	7	188.86	191.50	-5	4,911	-0.10%
2022/08/03	1	187.50	2.5	193.80	189.00	-1.5	4,892	-0.03%
2022/08/02	7.5	192.87	0.5	190.50	190.50	7	4,873	0.14%
2022/08/01	2	204.50	5	204.30	204.00	-3	4,837	-0.06%
2022/07/29	5	200.50	1	204.50	201.00	4	4,791	0.08%
2022/07/28	0	0.00	3	201.17	198.00	-3	4,824	-0.06%
2022/07/27	2	200.00	0	0.00	202.00	2	4,829	0.04%
2022/07/26	3	202.50	0.1	202.50	199.50	3	4,878	0.06%
2022/07/25	5	208.80	5.2	209.67	210.50	-0.2	4,856	0.00%
2022/07/22	7.1	217.75	8	219.75	213.00	-1	4,860	-0.02%
2022/07/21	4.4	217.74	12	217.04	219.00	-7.6	4,805	-0.16%
2022/07/20	33	211.70	27.1	210.87	212.50	5.9	4,748	0.12%
2022/07/19	1	204.00	1	204.50	203.00	0	4,654	0.00%
2022/07/18	5	212.40	5	208.60	207.50	0	4,662	0.00%
2022/07/15	23	204.54	22	205.59	206.00	1	4,587	0.02%
2022/07/14	16	198.44	15	199.07	201.50	1	4,559	0.02%
2022/07/13	0	0.00	2	199.25	194.50	-2	4,542	-0.04%
2022/07/12	3	189.83	1	190.50	191.00	2	4,551	0.04%
2022/07/08	21	205.86	22	206.84	202.50	-1	4,523	-0.02%
2022/07/07	2	198.75	3	196.83	199.00	-1	4,484	-0.02%
2022/07/06	3	192.17	2	196.75	190.50	1	4,453	0.02%
2022/07/05	3	191.83	4	197.13	198.00	-1	4,428	-0.02%
2022/07/04	2	198.00	4	200.38	198.00	-2	4,358	-0.05%
2022/07/01	4	200.63	5	204.80	192.50	-1	4,302	-0.02%
2022/06/30	3	215.17	2	210.50	209.00	1	4,206	0.02%
2022/06/29	2	224.50	1	224.50	227.00	1	4,161	0.02%
2022/06/28	0	0.00	2.3	225.48	227.00	-2.3	4,153	-0.06%
2022/06/27	2	233.50	1.2	235.58	232.50	0.8	4,141	0.02%
2022/06/24	3	224.83	3.5	225.87	221.00	-0.5	4,098	-0.01%
2022/06/23	5	220.10	3	220.67	219.50	2	4,074	0.05%
2022/06/22	3	224.00	3	222.00	216.50	0	4,037	0.00%
2022/06/21	1	230.00	0	0.00	233.00	1	3,991	0.03%
2022/06/20	1	247.50	10	237.95	235.00	-9	4,000	-0.22%
2022/06/17	0	0.00	0.1	256.00	255.50	-0.1	3,966	0.00%
2022/06/16	1	259.50	0.1	274.05	257.00	0.9	3,957	0.02%
2022/06/15	6	272.33	3	274.67	269.50	3	3,963	0.08%
2022/06/14	0	0.00	3	270.67	271.50	-3	3,996	-0.08%
2022/06/13	4	279.71	0	0.00	274.00	4	4,007	0.10%
2022/06/10	3	296.67	2	295.25	296.50	1	4,041	0.02%
2022/06/09	1	304.94	0.1	305.25	302.00	0.9	4,034	0.02%
2022/06/08	3.1	310.60	4	310.63	307.00	-0.9	4,028	-0.02%
2022/06/07	0	301.00	1	302.00	302.00	-1	3,963	-0.03%
2022/06/06	4	300.50	1.6	300.33	297.50	2.4	3,947	0.06%
2022/06/02	34.1	310.46	28.4	306.97	303.50	5.7	3,947	0.14%
2022/06/01	3	315.50	13.2	310.82	321.50	-10.2	3,855	-0.26%
2022/05/31	2	288.00	1	292.50	292.50	1	3,784	0.03%
2022/05/30	8	289.63	6	289.42	291.50	2	3,790	0.05%
2022/05/27	1	280.00	7	277.07	278.50	-6	3,785	-0.16%
2022/05/26	3	274.33	0	0.00	270.00	3	3,826	0.08%
2022/05/25	1.1	267.23	1	268.50	273.00	0.1	3,845	0.00%
2022/05/24	13	272.85	14	273.86	264.50	-1	3,919	-0.03%
2022/05/23	16.1	280.51	22	281.70	277.50	-5.9	3,885	-0.15%
2022/05/20	29	277.40	25	279.62	278.50	4	3,894	0.10%
2022/05/19	4	276.00	8	275.06	276.00	-4	3,797	-0.11%
2022/05/18	13	272.96	9	276.17	270.00	4	3,717	0.11%
2022/05/17	10	271.35	11	272.36	274.50	-1	3,696	-0.03%
2022/05/16	13	278.12	8	275.63	265.50	5	3,666	0.14%
2022/05/13	15.1	281.62	114.1	283.23	284.00	-99	3,560	-2.78%	大賣/
2022/05/12	105	282.47	14.1	278.81	283.00	90.9	3,363	2.70%	大買/
2022/05/11	2	253.00	2	255.25	257.50	0	3,242	0.00%
2022/05/10	13	248.08	15	248.23	250.00	-2	3,270	-0.06%
2022/05/09	3	241.00	4.1	238.13	241.00	-1.1	3,308	-0.03%
2022/05/06	5	245.10	1	245.00	244.00	4	3,311	0.12%
2022/05/05	5	263.00	5	265.40	261.00	0	3,316	0.00%
2022/05/04	1	261.00	0	0.00	256.00	1	3,295	0.03%
2022/05/03	1	264.50	3	263.17	264.50	-2	3,295	-0.06%
2022/04/29	1.1	254.68	0	0.00	251.00	1.1	3,295	0.03%
2022/04/28	1	248.00	1	246.50	247.00	0	3,425	0.00%
2022/04/27	3	231.67	3	236.00	242.00	0	3,497	0.00%
2022/04/26	1	247.00	4	247.75	247.50	-3	3,488	-0.09%
2022/04/25	2.2	253.47	0	0.00	251.50	2.2	3,576	0.06%
2022/04/22	2.1	269.71	2.2	272.45	268.00	-0.1	3,585	0.00%
2022/04/21	0	0.00	2	278.50	279.00	-2	3,597	-0.06%
2022/04/20	0	0.00	0.4	274.18	277.50	-0.4	3,613	-0.01%
2022/04/19	0	0.00	1.1	280.36	270.50	-1.1	3,630	-0.03%
2022/04/18	0	0.00	1.4	275.14	274.50	-1.4	3,637	-0.04%
2022/04/15	6	269.67	2	268.00	265.00	4	3,629	0.11%
2022/04/14	3	283.83	0	0.00	281.50	3	3,629	0.08%
2022/04/13	3	286.00	0	0.00	289.00	3	3,683	0.08%
2022/04/12	1	285.00	3	286.00	285.00	-2	3,685	-0.05%
2022/04/11	3	290.67	3	300.67	285.50	0	3,670	0.00%
2022/04/08	2	305.25	1	308.50	307.50	1	3,647	0.03%
2022/04/07	2	313.75	2	318.25	306.00	0	3,643	0.00%
2022/04/06	0	315.00	0	0.00	319.00	0	3,636	0.00%
2022/04/01	0.2	310.00	2	317.75	321.00	-1.8	3,713	-0.05%
2022/03/30	1	328.00	0	0.00	322.50	1	3,728	0.03%
2022/03/29	2.1	324.14	0	0.00	319.50	2.1	3,778	0.06%
2022/03/28	1	315.00	4	318.25	319.50	-3	3,812	-0.08%
2022/03/25	1	338.00	1	332.00	330.00	0	3,875	0.00%
2022/03/24	0	0.00	2	331.75	335.00	-2	3,889	-0.05%
2022/03/23	4	337.25	6	347.42	335.00	-2	3,921	-0.05%
2022/03/22	1	341.00	1	340.00	335.50	0	3,911	0.00%
2022/03/21	3	337.83	9	332.67	334.00	-6	3,934	-0.15%
2022/03/18	6	325.58	7	328.43	331.50	-1	3,965	-0.03%
2022/03/17	8	335.56	9.1	334.35	335.00	-1.1	3,950	-0.03%
2022/03/16	3	316.17	4	316.25	315.00	-1	3,908	-0.03%
2022/03/15	5.1	314.28	3	315.00	304.00	2.1	3,868	0.05%
2022/03/14	4.1	337.88	1	340.50	333.00	3.1	3,819	0.08%
2022/03/11	0	0.00	1	339.50	337.00	-1	3,851	-0.03%
2022/03/10	4	349.13	2	349.00	348.00	2	3,898	0.05%
2022/03/09	1	344.00	1	336.50	335.00	0	3,975	0.00%
2022/03/08	4	340.88	6.1	341.63	338.00	-2.1	3,974	-0.05%
2022/03/07	8	348.25	5.1	353.77	345.50	2.9	3,956	0.07%
2022/03/04	3.1	369.08	2	375.75	372.50	1.1	3,946	0.03%
2022/03/03	1.2	377.75	0	0.00	374.50	1.2	4,001	0.03%
2022/03/02	2.1	378.74	0	0.00	377.00	2.1	4,005	0.05%
2022/03/01	6	384.00	10.3	386.20	392.00	-4.3	4,088	-0.11%
2022/02/25	6	358.25	10.1	359.25	362.00	-4.1	4,024	-0.10%
2022/02/24	16.4	357.89	2	361.00	343.50	14.4	4,005	0.36%
2022/02/22	13	386.73	0	0.00	376.00	13	3,991	0.33%
2022/02/21	0.4	395.64	1	395.00	397.00	-0.7	3,977	-0.02%
2022/02/18	1	392.00	0	0.00	392.00	1	4,015	0.02%
2022/02/17	1	389.50	15	390.00	390.00	-14	4,078	-0.34%
2022/02/16	3	407.00	2	402.75	401.50	1	4,137	0.02%
2022/02/15	3	396.33	6	398.67	395.00	-3	4,200	-0.07%
2022/02/14	4	381.13	3	375.50	377.50	1	4,226	0.02%
2022/02/11	6.1	390.69	0.1	395.00	391.00	6	4,311	0.14%
2022/02/10	4.2	400.17	0	0.00	396.50	4.2	4,501	0.09%
2022/02/09	1	407.50	0	0.00	410.00	1	4,517	0.02%
2022/02/08	2	402.00	4	405.50	400.50	-2	4,537	-0.04%
2022/02/07	6.1	390.80	1	392.00	394.00	5.1	4,614	0.11%
2022/01/26	0	0.00	3	402.67	395.00	-3	4,811	-0.06%
2022/01/25	4.3	400.41	3.1	407.30	396.00	1.2	4,972	0.02%
2022/01/24	6	402.50	11	406.64	410.00	-5	5,086	-0.10%
2022/01/21	17.3	419.55	4	409.88	405.00	13.3	5,152	0.26%
2022/01/20	16.1	446.03	26	445.94	445.00	-9.9	5,258	-0.19%
2022/01/19	6.3	429.77	2	428.50	428.00	4.3	5,345	0.08%
2022/01/18	9.1	440.36	6	441.00	435.50	3.1	5,508	0.06%
2022/01/17	6	417.67	1	410.50	414.50	5	5,637	0.09%
2022/01/14	3.3	413.08	1	415.00	411.50	2.3	5,954	0.04%
2022/01/13	2.4	423.56	1	423.50	422.00	1.4	6,140	0.02%
2022/01/12	3	425.17	5	430.30	433.00	-2	6,196	-0.03%
2022/01/11	2.1	429.57	2	432.25	430.00	0.1	6,247	0.00%
2022/01/10	3.1	433.73	4	440.50	445.00	-0.9	6,396	-0.01%
2022/01/07	4.3	445.52	13	441.58	436.00	-8.7	6,406	-0.14%
2022/01/06	6.1	454.43	1	453.00	455.00	5.1	6,392	0.08%
2022/01/05	6.1	475.08	7	476.36	476.00	-1	6,362	-0.01%
2022/01/04	5	482.50	3	484.17	481.50	2	6,387	0.03%
2022/01/03	3	486.00	0	0.00	483.00	3	6,446	0.05%
2021/12/30	3.1	499.03	2	497.50	499.00	1.1	6,486	0.02%
2021/12/29	1	500.00	0	0.00	501.00	1	6,522	0.02%
2021/12/28	15	511.20	10	516.90	502.00	5	6,586	0.08%
2021/12/27	9	496.50	6	496.92	500.00	3	6,527	0.05%
2021/12/24	5.5	498.24	3	494.67	496.00	2.5	6,566	0.04%
2021/12/23	4.4	501.16	13	499.15	499.00	-8.7	6,585	-0.13%
2021/12/22	10	490.45	5	492.00	487.00	5	6,636	0.08%
2021/12/21	3	493.50	10	492.95	490.50	-7	6,667	-0.10%
2021/12/20	2	474.00	10	472.60	471.00	-8	6,630	-0.12%
2021/12/17	6	484.58	1.1	488.40	480.50	5	6,627	0.07%
2021/12/16	8	497.56	4	500.00	496.00	4	6,603	0.06%
2021/12/15	3.1	490.50	4	492.88	493.00	-0.9	6,624	-0.01%
2021/12/14	4	487.50	1	483.50	481.00	3	6,610	0.05%
2021/12/13	1	504.00	2	510.00	503.00	-1	6,625	-0.02%
2021/12/10	3	507.00	5	512.20	513.00	-2	6,655	-0.03%
2021/12/09	4.1	507.73	4	506.00	510.00	0.1	6,733	0.00%
2021/12/08	4	515.50	7	521.71	514.00	-3	6,765	-0.04%
2021/12/07	9	520.66	3	521.33	513.00	6	6,754	0.09%
2021/12/06	7	532.00	0	0.00	530.00	7	6,728	0.10%
2021/12/03	4.1	526.16	9.1	538.36	546.00	-5.1	6,669	-0.08%
2021/12/02	2	519.00	4	515.75	511.00	-2	6,555	-0.03%
2021/12/01	0	0.00	4	514.00	520.00	-4	6,539	-0.06%
2021/11/30	7	512.57	8	522.88	507.00	-1	6,554	-0.02%
2021/11/29	2	483.50	9	499.22	511.00	-7	6,550	-0.11%
2021/11/26	4	496.75	2	499.08	492.00	2	6,532	0.03%
2021/11/25	11	495.64	12	487.26	500.00	-1	6,510	-0.02%
2021/11/24	10	515.70	9	519.00	512.00	1	6,396	0.02%
2021/11/23	3	516.67	2	523.50	515.00	1	6,404	0.02%
2021/11/22	2	511.00	0	0.00	512.00	2	6,408	0.03%
2021/11/19	5	526.80	1	547.00	520.00	4	6,369	0.06%
2021/11/18	9	538.00	8	543.88	537.00	1	6,323	0.02%
2021/11/17	2	531.00	1	533.00	532.00	1	6,279	0.02%
2021/11/16	6	544.33	0	0.00	539.00	6	6,234	0.10%
2021/11/15	7	559.71	4	565.00	553.00	3	6,192	0.05%
2021/11/12	6	554.33	10	558.90	550.00	-4	6,132	-0.07%
2021/11/11	4	543.50	6	546.50	538.00	-2	6,053	-0.03%
2021/11/10	6.1	538.16	2	535.50	535.00	4.1	5,973	0.07%
2021/11/09	10.3	544.41	25	543.96	547.00	-14.8	5,878	-0.25%
2021/11/08	7	517.14	10	516.60	513.00	-3	5,742	-0.05%
2021/11/05	27	521.33	26	511.15	510.00	1	5,728	0.02%
2021/11/04	10	535.10	10	527.70	516.00	0	5,737	0.00%
2021/11/03	29.1	530.99	21.2	531.15	540.00	7.9	5,727	0.14%
2021/11/02	18.1	587.30	5.1	587.15	575.00	13	5,537	0.24%
2021/11/01	20	573.60	38	577.45	591.00	-18	5,400	-0.33%
2021/10/29	26	537.27	18	536.00	538.00	8	5,328	0.15%
2021/10/28	26.2	544.72	7.1	545.53	544.00	19.1	5,205	0.37%
2021/10/27	8	510.50	28	518.43	532.00	-20	4,986	-0.40%
2021/10/26	22.1	498.77	9	501.94	484.50	13.1	4,843	0.27%
2021/10/25	25	503.22	20	504.05	504.00	5	4,700	0.11%
2021/10/22	41.1	466.97	45	470.51	485.00	-3.9	4,543	-0.09%
2021/10/21	6	437.17	18.4	438.33	445.50	-12.4	4,271	-0.29%
2021/10/20	9	396.28	5	400.00	405.00	4	4,118	0.10%
2021/10/19	7	386.36	6	389.67	391.50	1	4,153	0.02%
2021/10/18	18	385.76	13	387.42	377.50	5	4,151	0.12%
2021/10/06	2	768.00	4	758.50	750.00	-2	4,104	-0.05%
2021/10/05	3	707.67	8	719.25	736.00	-5	4,111	-0.12%
2021/10/04	0	0.00	1	751.00	707.00	-1	4,085	-0.02%
2021/10/01	13	740.38	11	739.82	745.00	2	4,049	0.05%
2021/09/30	10	754.50	10	760.20	766.00	0	4,011	0.00%
2021/09/29	4	780.00	4	767.50	733.00	0	3,958	0.00%
2021/09/28	0	0.00	4	801.00	804.00	-4	3,923	-0.10%
2021/09/27	3	781.00	6	788.50	791.00	-3	3,890	-0.08%
2021/09/24	4	770.00	4	773.75	754.00	0	3,817	0.00%
2021/09/23	6	759.33	14	768.29	761.00	-8	3,792	-0.21%
2021/09/22	14	745.57	7	741.43	737.00	7	3,759	0.19%
2021/09/17	9	742.44	6.5	736.08	758.00	2.5	3,732	0.07%
2021/09/16	2	695.00	15	714.67	718.00	-13	3,622	-0.36%
2021/09/15	0	0.00	4	688.00	692.00	-4	3,558	-0.11%
2021/09/14	7	678.29	3	690.29	679.00	4	3,558	0.11%
2021/09/13	3	677.33	1	676.00	672.00	2	3,550	0.06%
2021/09/10	6	692.00	8	693.23	686.00	-2	3,551	-0.06%
2021/09/09	2	669.00	1	673.00	680.00	1	3,528	0.03%
2021/09/08	14	674.21	13	677.31	671.00	1	3,512	0.03%
2021/09/07	7	670.57	5	674.60	663.00	2	3,469	0.06%
2021/09/06	12	674.08	4	682.48	687.00	8	3,473	0.23%
2021/09/03	2	637.50	11.1	652.56	676.00	-9.1	3,424	-0.27%
2021/09/02	5	622.60	2	622.50	615.00	3	3,410	0.09%
2021/09/01	1	616.03	11	632.73	632.00	-10	3,427	-0.29%
2021/08/31	4	612.74	5	613.60	612.00	-1	3,422	-0.03%
2021/08/30	4	615.45	1	615.00	604.00	3	3,431	0.09%
2021/08/27	2.1	610.20	3	614.67	610.00	-0.9	3,449	-0.03%
2021/08/26	8	629.50	7	632.43	620.00	1	3,461	0.03%
2021/08/25	9	612.89	15	612.53	624.00	-6	3,425	-0.18%
2021/08/24	17	600.65	9	600.44	606.00	8	3,396	0.24%
2021/08/23	2	618.50	9	613.56	617.00	-7	3,386	-0.21%
2021/08/20	6	592.67	11	592.00	586.00	-5	3,370	-0.15%
2021/08/19	14	605.50	5	592.00	581.00	9	3,359	0.27%
2021/08/18	8.5	613.47	5	621.00	632.00	3.5	3,387	0.10%
2021/08/17	4	615.50	5	601.00	585.00	-1	3,426	-0.03%
2021/08/16	4	611.00	2	617.50	608.00	2	3,472	0.06%
2021/08/13	3	641.00	1.1	642.09	634.00	1.9	3,523	0.05%
2021/08/12	1.1	664.36	3	671.67	664.00	-1.9	3,550	-0.05%
2021/08/11	5	669.00	2	682.00	653.00	3	3,633	0.08%
2021/08/10	4	716.00	2	721.00	700.00	2	3,653	0.05%
2021/08/09	4	736.25	3	744.67	719.00	1	3,692	0.03%
2021/08/06	2	748.49	0	745.00	740.00	2	3,707	0.05%
2021/08/05	5	741.00	5	739.80	756.00	0	3,775	0.00%
2021/08/04	15	769.40	3	745.00	743.00	12	3,898	0.31%
2021/08/03	4	782.50	5	786.00	794.00	-1	3,848	-0.03%
2021/08/02	7	770.00	7	773.00	778.00	0	3,836	0.00%
2021/07/30	1	732.00	1	735.00	730.00	0	3,795	0.00%
2021/07/29	0	0.00	2	715.00	715.00	-2	3,754	-0.05%
2021/07/28	5	646.20	4	670.75	650.00	1	3,760	0.03%
2021/07/27	2	749.50	3.2	737.69	709.00	-1.2	3,771	-0.03%
2021/07/26	3	717.67	0	0.00	715.00	3	3,744	0.08%
2021/07/23	1	725.00	0	0.00	713.00	1	3,842	0.03%
2021/07/22	3	731.67	1	735.00	723.00	2	3,839	0.05%
2021/07/21	1	722.00	0	0.00	716.00	1	3,835	0.03%
2021/07/20	9.2	729.89	4.1	717.90	708.00	5.1	3,804	0.13%
2021/07/19	3	769.33	3	774.33	773.00	0	3,759	0.00%
2021/07/16	4.1	767.03	8	751.50	754.00	-3.9	3,760	-0.10%
2021/07/15	14	753.86	15.1	765.00	768.00	-1.1	3,722	-0.03%
2021/07/14	13.1	717.76	10	723.00	740.00	3.1	3,656	0.08%
2021/07/13	10	732.40	7	735.23	739.00	3	3,640	0.08%
2021/07/12	5	621.00	8	644.13	672.00	-3	3,544	-0.08%
2021/07/09	3	613.00	1	612.00	611.00	2	3,524	0.06%
2021/07/08	1	639.00	1	631.00	630.00	0	3,561	0.00%
2021/07/07	15	641.93	13	637.54	631.00	2	3,607	0.06%
2021/07/06	5	659.60	3	637.00	640.00	2	3,691	0.05%
2021/07/05	1	659.00	1	650.00	660.00	0	3,765	0.00%
2021/07/02	1	612.00	1	626.00	632.00	0	3,784	0.00%
2021/07/01	1	623.00	2	628.00	616.00	-1	3,814	-0.03%
2021/06/28	8	627.63	8	616.50	639.00	0	4,023	0.00%
2021/06/24	1	644.00	2	638.50	632.00	-1	4,301	-0.02%
2021/06/23	4	636.00	5	640.80	639.00	-1	4,489	-0.02%
2021/06/22	2	649.50	11	647.27	621.00	-9	4,534	-0.20%
2021/06/21	0	0.00	1	654.00	651.00	-1	4,574	-0.02%
2021/06/18	4	686.00	3	691.00	671.00	1	4,639	0.02%
2021/06/17	5	665.00	6	671.67	675.00	-1	4,711	-0.02%
2021/06/16	2	683.50	2	673.00	668.00	0	4,814	0.00%
2021/06/15	1	679.00	0	670.00	694.00	1	4,953	0.02%
2021/06/11	5	665.57	2	675.94	658.00	3	5,107	0.06%
2021/06/10	3	662.67	3	666.00	663.00	0	5,129	0.00%
2021/06/09	1	667.06	2	656.00	650.00	-1	5,196	-0.02%
2021/06/08	5	680.01	5	671.80	670.00	0	5,289	0.00%
2021/06/07	6	686.50	7	686.14	695.00	-1	5,344	-0.02%
2021/06/04	3	695.67	2	695.50	691.00	1	5,394	0.02%
2021/06/03	0	0.00	1	708.00	720.00	-1	5,445	-0.02%
2021/06/01	7	722.29	10	716.00	713.00	-3	5,559	-0.05%
2021/05/31	3	735.33	3	712.33	716.00	0	5,591	0.00%
2021/05/28	2	706.50	2	704.00	695.00	0	5,615	0.00%
2021/05/27	1	698.00	1	696.00	698.00	0	5,669	0.00%
2021/05/26	9	699.89	4	698.00	696.00	5	5,707	0.09%
2021/05/25	4	662.00	8	675.88	690.00	-4	5,688	-0.07%
2021/05/24	0	0.00	1	614.07	634.00	-1	5,642	-0.02%
2021/05/21	5	599.60	4	612.50	603.00	1	5,628	0.02%
2021/05/19	9	573.84	4	582.75	575.00	5	5,660	0.09%
2021/05/18	5	549.60	8	555.25	569.00	-3	5,717	-0.05%
2021/05/17	5	547.40	5.4	534.94	518.00	-0.4	5,778	-0.01%
2021/05/14	7	599.38	7	602.14	573.00	0	5,769	0.00%
2021/05/13	2	608.38	5	609.20	592.00	-3	5,787	-0.05%
2021/05/12	17	608.47	19	606.90	626.00	-2	5,816	-0.03%
2021/05/11	4	615.25	3	636.67	600.00	1	5,804	0.02%
2021/05/10	4	662.50	3	653.33	664.00	1	5,907	0.02%
2021/05/07	3	627.67	3	629.42	656.00	0	6,009	0.00%
2021/05/06	3	626.67	2	609.00	609.00	1	6,149	0.02%
2021/05/05	12	626.00	9	625.35	614.00	3	6,228	0.05%
2021/05/04	1	679.00	6	660.67	639.00	-5	6,308	-0.08%
2021/05/03	0.1	701.00	1	724.00	699.00	-0.9	6,363	-0.01%
2021/04/29	13	800.15	10	794.10	776.00	3	6,483	0.05%
2021/04/28	3	751.00	3	751.67	752.00	0	6,534	0.00%
2021/04/27	2	739.00	1	755.00	743.00	1	6,618	0.02%
2021/04/26	1	747.92	0	0.00	735.00	1	6,656	0.02%
2021/04/23	4	740.50	4	736.25	747.00	0	6,723	0.00%
2021/04/22	3	750.00	3.2	741.45	726.00	-0.2	6,844	0.00%
2021/04/21	5	714.40	6	717.17	725.00	-1	6,931	-0.01%
2021/04/20	3	728.33	3	731.67	715.00	0	6,989	0.00%
2021/04/19	3.1	717.53	1	692.00	721.00	2.1	7,033	0.03%
2021/04/16	8.1	756.33	5	756.60	731.00	3.1	7,048	0.04%
2021/04/15	4	758.50	3	758.33	750.00	1	7,108	0.01%
2021/04/14	6.1	740.34	5	743.36	756.00	1.1	7,234	0.01%
2021/04/13	5	758.00	2	772.50	736.00	3	7,384	0.04%
2021/04/12	0.1	790.00	3	745.06	750.00	-3	7,378	-0.04%
2021/04/09	11.1	833.96	0	0.00	792.00	11.1	7,328	0.15%
2021/04/08	5	875.40	2	877.99	880.00	3	7,242	0.04%
2021/04/07	2.2	869.27	3	886.67	872.00	-0.8	7,215	-0.01%
2021/04/06	10	899.30	11	908.91	886.00	-1	7,193	-0.01%
2021/04/01	2	883.00	4	877.00	879.00	-2	7,169	-0.03%
2021/03/31	9.1	874.05	5	878.20	870.00	4.1	7,138	0.06%
2021/03/30	4	909.75	7	913.00	905.00	-3	7,063	-0.04%
2021/03/29	36.4	885.03	31	878.26	889.00	5.4	6,964	0.08%
2021/03/26	13.1	845.74	18	839.28	872.00	-4.9	6,769	-0.07%
2021/03/25	6	783.83	6	790.67	793.00	0	6,581	0.00%
2021/03/24	7	774.71	6	781.50	777.00	1	6,527	0.02%
2021/03/23	8	769.38	6	771.83	774.00	2	6,484	0.03%
2021/03/22	1	790.58	1	797.00	766.00	0	6,448	0.00%
2021/03/19	4	790.25	5	791.80	780.00	-1	6,378	-0.02%
2021/03/18	15	849.93	11	844.45	818.00	4	6,278	0.06%
2021/03/17	11	816.55	16	823.25	847.00	-5	6,144	-0.08%
2021/03/16	10	783.20	10	781.00	770.00	0	5,955	0.00%
2021/03/15	8	791.75	8	793.85	778.00	0	5,936	0.00%
2021/03/12	11	773.64	12.1	776.64	781.00	-1.1	5,865	-0.02%
2021/03/11	8.1	706.85	16	716.38	743.00	-8	5,754	-0.14%
2021/03/10	7	688.14	8	683.00	676.00	-1	5,705	-0.02%
2021/03/09	8	661.38	8	661.75	673.00	0	5,667	0.00%
2021/03/08	25	668.56	27	669.26	654.00	-2	5,646	-0.04%
2021/03/05	13	632.46	13	633.69	653.00	0	5,621	0.00%
2021/03/04	21	644.57	21	641.10	636.00	0	5,672	0.00%
2021/03/03	22	637.27	20	638.60	648.00	2	5,672	0.04%
2021/03/02	13	675.69	11	677.00	646.00	2	5,630	0.04%
2021/02/26	7	669.14	5	672.20	662.00	2	5,618	0.04%
2021/02/25	15	723.47	12	728.08	704.00	3	5,615	0.05%
2021/02/24	4	723.50	0	0.00	707.00	4	5,727	0.07%
2021/02/23	5.1	745.38	4	747.50	742.00	1.1	5,844	0.02%
2021/02/22	8	773.25	7	775.00	760.00	1	5,942	0.02%
2021/02/19	10	756.70	10	759.00	750.00	0	5,908	0.00%
2021/02/18	23	774.52	22	772.18	770.00	1	5,889	0.02%
2021/02/17	3	720.67	4	734.00	747.00	-1	5,819	-0.02%
2021/02/05	11	696.55	13	696.54	686.00	-2	5,745	-0.03%
2021/02/04	18	689.83	18	686.22	694.00	0	5,759	0.00%
2021/02/03	10	685.70	5	678.00	694.00	5	5,733	0.09%
2021/02/02	4	677.25	7	683.71	698.00	-3	5,688	-0.05%
2021/02/01	9	660.11	5	666.80	658.00	4	5,639	0.07%
2021/01/29	21	693.33	20	696.15	669.00	1	5,574	0.02%
2021/01/28	7	717.86	8	718.50	681.00	-1	5,451	-0.02%
2021/01/27	16	687.88	18	688.39	724.00	-2	5,249	-0.04%
2021/01/26	13	695.31	13	697.77	659.00	0	5,115	0.00%
2021/01/25	6	732.97	3	716.67	703.00	3	4,995	0.06%
2021/01/22	27	726.07	29	728.48	750.00	-2	4,872	-0.04%
2021/01/21	21	650.14	23	648.13	682.00	-2	4,712	-0.04%
2021/01/20	9	602.67	9	607.78	620.00	0	4,559	0.00%
2021/01/19	8	634.75	7	636.43	625.00	1	4,498	0.02%
2021/01/18	22	620.00	22	619.82	629.00	0	4,433	0.00%
2021/01/15	34	633.62	36.3	635.48	612.00	-2.3	4,334	-0.05%
2021/01/14	26.1	623.83	21	626.19	638.00	5.1	4,174	0.12%
2021/01/13	10.2	559.31	11	564.82	583.00	-0.8	4,006	-0.02%
2021/01/12	10	531.50	10	534.20	530.00	0	3,913	0.00%
2021/01/11	10	518.50	17	522.41	530.00	-7	3,853	-0.18%
2021/01/08	5	508.80	7	506.79	497.50	-2	3,790	-0.05%
2021/01/07	3	488.25	2	499.25	495.00	1	3,705	0.03%
2021/01/06	8	462.69	20.2	475.23	479.50	-12.2	3,575	-0.34%
2021/01/05	7	432.29	2	437.00	437.00	5	3,391	0.15%
2021/01/04	4	437.50	10	443.50	432.00	-6	3,375	-0.18%
2020/12/31	22	429.41	16	430.09	425.50	6	3,388	0.18%
2020/12/30	26	429.02	14	431.96	432.00	12	3,403	0.35%
2020/12/29	18	425.22	13	421.12	424.00	5	3,400	0.15%
2020/12/28	12	424.67	18	425.61	427.50	-6	3,397	-0.18%
2020/12/25	7	402.43	17	399.26	405.00	-10	3,351	-0.30%
2020/12/24	1.1	392.64	0	0.00	393.00	1.1	3,351	0.03%
2020/12/23	5	384.00	6	385.75	399.50	-1	3,389	-0.03%
2020/12/22	7	386.00	3	384.00	379.50	4	3,453	0.12%
2020/12/21	6	387.17	10	388.50	390.50	-4	3,498	-0.11%
2020/12/18	28	399.32	18	403.06	390.50	10	3,574	0.28%
2020/12/17	12.1	400.41	10	408.50	397.50	2.1	3,627	0.06%
2020/12/16	8	407.63	17	402.31	407.50	-9	3,731	-0.24%
2020/12/15	18	392.47	19	394.34	389.50	-1	3,794	-0.03%
2020/12/14	10	406.00	20	406.78	397.50	-10	3,829	-0.26%
2020/12/11	18	412.06	11	416.82	409.00	7	3,941	0.18%
2020/12/10	1	417.00	2	422.00	420.00	-1	3,969	-0.03%
2020/12/09	24	430.92	23	433.04	425.00	1	4,058	0.02%
2020/12/08	16	413.38	18	417.72	430.00	-2	4,043	-0.05%
2020/12/07	10	408.00	15	414.33	413.50	-5	4,044	-0.12%
2020/12/04	19	412.50	17	416.76	408.00	2	4,049	0.05%
2020/12/03	13	424.38	12	424.04	416.00	1	4,058	0.02%
2020/12/02	26	423.94	22	430.25	429.00	4	4,060	0.10%
2020/12/01	24	448.25	15	450.40	426.00	9	4,052	0.22%
2020/11/30	9	450.50	14	451.04	456.00	-5	4,005	-0.12%
2020/11/27	19	424.29	30	429.03	436.00	-11	3,909	-0.28%
2020/11/26	12	414.54	11	417.00	423.50	1	3,889	0.03%
2020/11/25	32	422.27	26	422.15	412.00	6	3,879	0.15%
2020/11/24	20	428.18	23	431.70	423.00	-3	3,898	-0.08%
2020/11/23	23	440.37	19	447.53	430.50	4	3,863	0.10%
2020/11/20	29	418.81	36	418.03	430.00	-7	3,732	-0.19%
2020/11/19	33	394.23	30	392.17	392.50	3	3,611	0.08%
2020/11/18	27	364.09	39	366.05	370.50	-12	3,550	-0.34%
2020/11/17	41	366.39	27	370.80	358.00	14	3,563	0.39%
2020/11/16	45	367.00	60	367.18	371.50	-15	3,583	-0.42%
2020/11/13	34	342.96	29	346.81	356.50	5	3,617	0.14%
2020/11/12	24	355.85	18	357.44	345.00	6	3,616	0.17%
2020/11/11	21	342.43	21	344.24	340.50	0	3,598	0.00%
2020/11/10	7	348.57	5	333.30	331.50	2	3,596	0.06%
2020/11/09	16	347.69	21	343.74	358.50	-5	3,548	-0.14%
2020/11/06	41	331.78	40	331.64	326.00	1	3,483	0.03%
2020/11/05	8	320.69	4	316.50	315.00	4	3,456	0.12%
2020/11/04	2	303.00	2	304.00	310.00	0	3,451	0.00%
2020/11/02	0	0.00	1	299.50	298.50	-1	3,539	-0.03%
2020/10/30	7	309.93	7	302.71	301.00	0	3,570	0.00%
2020/10/29	2	302.00	2	310.00	310.50	0	3,620	0.00%
2020/10/28	4	310.50	2	309.25	304.00	2	3,671	0.05%
2020/10/27	4	298.88	4	301.00	314.50	0	3,754	0.00%
2020/10/23	1	315.50	0	0.00	317.00	1	3,915	0.03%
2020/10/22	0	0.00	1	313.50	312.00	-1	3,971	-0.03%
2020/10/20	2	317.00	2	313.00	315.50	0	4,069	0.00%
2020/10/19	2	311.75	4	315.00	317.50	-2	4,122	-0.05%
2020/10/16	7	318.86	3	309.67	310.00	4	4,180	0.10%
2020/10/15	18	321.72	12	321.38	323.00	6	4,264	0.14%
2020/10/14	13	331.46	12	332.83	324.00	1	4,365	0.02%
2020/10/13	2	331.50	2	328.50	330.00	0	4,424	0.00%
2020/10/12	22	337.09	22	336.98	331.00	0	4,528	0.00%
2020/10/08	16	348.28	21	351.81	337.50	-5	4,608	-0.11%
2020/10/07	36	340.72	32	340.31	341.00	4	4,665	0.09%
2020/10/06	43	338.83	32	334.23	332.00	11	4,726	0.23%
2020/10/05	44	330.63	44	333.58	335.00	0	4,736	0.00%
2020/09/30	23	322.59	28	326.86	329.00	-5	4,711	-0.11%
2020/09/29	38	326.08	34	329.50	321.50	4	4,685	0.09%
2020/09/28	37	332.68	36	333.39	327.00	1	4,649	0.02%
2020/09/25	29	341.76	26	345.50	333.50	3	4,594	0.07%
2020/09/24	10	350.35	7	348.71	342.00	3	4,515	0.07%
2020/09/23	14	366.07	11	368.14	360.00	3	4,459	0.07%
2020/09/22	30	369.30	17	372.00	357.00	13	4,378	0.30%
2020/09/21	27	384.61	17	389.47	385.00	10	4,312	0.23%
2020/09/18	7	373.86	26	364.06	375.00	-19	4,200	-0.45%
2020/09/17	29	356.10	29	359.84	354.50	0	4,108	0.00%
2020/09/16	52	353.71	46	355.36	354.00	6	4,166	0.14%
2020/09/15	10	350.70	9	348.83	342.50	1	4,139	0.02%
2020/09/14	24	338.85	31	329.42	352.00	-7	4,083	-0.17%
2020/09/11	3	320.33	16	318.59	326.00	-13	3,975	-0.33%
2020/09/10	9	324.06	6	327.00	315.00	3	3,934	0.08%
2020/09/09	5	309.00	2	321.25	325.00	3	3,892	0.08%
2020/09/08	36	317.78	39	318.74	317.00	-3	3,867	-0.08%
2020/09/07	4	309.00	1	313.00	312.00	3	3,822	0.08%
2020/09/04	5	316.00	6	323.42	323.50	-1	3,791	-0.03%
2020/09/03	20	316.30	20	318.50	316.00	0	3,744	0.00%
2020/09/02	20	322.43	19	322.45	314.00	1	3,715	0.03%
2020/09/01	21	318.83	22	317.34	320.00	-1	3,701	-0.03%
2020/08/31	2	319.00	3	321.17	316.00	-1	3,770	-0.03%
2020/08/28	28	306.29	40	312.03	324.50	-12	3,975	-0.30%
2020/08/27	13	317.04	13	321.08	308.00	0	4,101	0.00%
2020/08/26	6	322.58	4	326.50	321.50	2	4,095	0.05%
2020/08/25	12	326.79	9	329.00	329.50	3	4,121	0.07%
2020/08/24	25	337.74	24	341.56	336.00	1	4,121	0.02%
2020/08/21	6	308.42	20	312.50	326.00	-14	4,064	-0.34%
2020/08/20	15	308.60	16	315.69	296.50	-1	4,046	-0.02%
2020/08/19	24	326.75	23	333.22	327.50	1	3,998	0.03%
2020/08/18	7	351.71	2	354.00	332.00	5	3,930	0.13%
2020/08/17	26	380.79	20	378.90	368.50	6	3,923	0.15%
2020/08/14	12	375.71	13	379.81	396.00	-1	3,926	-0.03%
2020/08/13	21	389.55	20	392.15	390.00	1	3,901	0.03%
2020/08/12	22	393.75	32	396.66	385.50	-10	3,925	-0.25%
2020/08/11	6	427.92	7	400.07	392.00	-1	3,918	-0.03%
2020/08/10	12	446.58	6	450.08	436.50	6	3,890	0.15%
2020/08/07	5	468.60	4	466.38	442.50	1	3,908	0.03%
2020/08/06	7	472.00	4	463.50	452.50	3	3,889	0.08%
2020/08/05	9	443.56	9	444.22	451.00	0	3,848	0.00%
2020/08/04	2	443.50	3	446.50	436.50	-1	3,860	-0.03%
2020/08/03	5	446.40	5	453.20	434.00	0	3,870	0.00%
2020/07/31	14	444.00	13	449.62	444.50	1	3,846	0.03%
2020/07/30	13	424.31	13	431.42	436.50	0	3,767	0.00%
2020/07/29	8	389.88	10	389.45	410.50	-2	3,650	-0.05%
2020/07/28	3	402.33	3	404.67	373.50	0	3,960	0.00%
2020/07/27	1	396.50	1	393.00	409.00	0	4,160	0.00%
2020/07/24	1	390.00	1	389.50	405.00	0	4,314	0.00%
2020/07/23	3	433.00	2	430.50	421.50	1	4,535	0.02%
2020/07/22	10	421.55	12	418.00	426.50	-2	4,728	-0.04%
2020/07/21	11	404.23	9	410.11	409.00	2	4,850	0.04%
2020/07/20	12	378.25	14	376.54	383.00	-2	4,981	-0.04%
2020/07/16	1	390.50	1	397.50	413.50	0	4,993	0.00%
2020/07/15	2	414.75	2	434.75	394.50	0	4,923	0.00%
2020/07/14	5	478.60	3	494.67	436.50	2	4,931	0.04%
2020/07/13	2	466.00	5	431.10	485.00	-3	4,890	-0.06%
2020/07/10	0	0.00	2	441.00	441.00	-2	4,899	-0.04%
2020/07/08	2	485.00	4	477.75	490.00	-2	5,021	-0.04%
2020/07/02	1	435.00	0	0.00	462.00	1	5,296	0.02%
2020/07/01	2	435.00	0	0.00	420.00	2	5,353	0.04%
2020/06/30	1	404.50	0	0.00	404.50	1	5,367	0.02%
2020/06/29	2	499.00	0	0.00	449.00	2	5,387	0.04%
2020/06/24	10	489.25	3	477.00	498.50	7	5,415	0.13%
2020/06/23	7	449.00	7	437.14	453.50	0	5,529	0.00%
2020/06/22	2	399.75	8	405.25	412.50	-6	5,502	-0.11%
2020/06/18	0	0.00	2	338.00	341.00	-2	5,510	-0.04%
2020/06/16	2	310.00	0	0.00	308.00	2	5,611	0.04%
2020/06/09	4	283.00	0	0.00	284.00	4	5,953	0.07%
2020/06/05	3	277.00	6	274.17	271.50	-3	6,129	-0.05%
2020/06/04	25	285.22	26	284.15	286.50	-1	6,105	-0.02%
2020/06/03	6	263.33	15	266.77	273.50	-9	5,949	-0.15%
2020/06/02	0	0.00	9	247.72	249.00	-9	5,800	-0.16%
2020/06/01	4	220.25	9	224.22	226.50	-5	5,834	-0.09%
2020/05/29	0	0.00	0.1	206.00	206.00	-0.1	5,830	0.00%
2020/05/28	1	213.50	2	212.50	215.00	-1	5,847	-0.02%
2020/05/27	8	210.56	8	208.06	205.50	0	5,907	0.00%
2020/05/26	3	211.33	1	206.50	207.00	2	5,975	0.03%
2020/05/25	1	219.50	1	214.00	214.00	0	6,207	0.00%
2020/05/22	1	207.50	0	0.00	207.00	1	6,265	0.02%
2020/05/21	2	216.50	0	0.00	215.00	2	6,264	0.03%
2020/05/20	1	219.50	1	216.00	216.50	0	6,313	0.00%
2020/05/19	5	218.30	2	221.00	216.00	3	6,431	0.05%
2020/05/18	5	239.80	0	0.00	223.00	5	6,386	0.08%
2020/05/15	2	232.50	0	0.00	238.00	2	6,413	0.03%
2020/05/14	3	226.33	9	227.78	226.00	-6	6,430	-0.09%
2020/05/13	0	0.00	1.2	217.80	219.50	-1.2	6,444	-0.02%
2020/05/12	2	210.25	0	0.00	212.00	2	6,472	0.03%
2020/05/11	5	191.20	0	0.00	207.50	5	6,477	0.08%
2020/05/08	14	228.18	1	219.00	197.00	13	6,490	0.20%
2020/05/07	2	205.00	3	208.67	218.50	-1	6,493	-0.02%
2020/05/06	3	198.67	0	0.00	199.00	3	6,513	0.05%
2020/05/05	4	199.75	2	205.00	194.00	2	6,543	0.03%
2020/05/04	18	201.75	15	203.70	195.00	3	6,577	0.05%
2020/04/30	4	184.63	6	188.00	195.00	-2	6,222	-0.03%
2020/04/29	3	168.50	11	171.64	177.50	-8	6,001	-0.13%
2020/04/28	17	167.12	22	167.41	167.50	-5	5,858	-0.09%
2020/04/27	28	149.18	26	152.27	159.50	2	5,622	0.04%
2020/04/24	4	139.25	9	141.06	145.00	-5	5,461	-0.09%
2020/04/23	13	132.88	9	133.33	134.00	4	5,351	0.07%
2020/04/22	8	121.00	19	122.79	129.50	-11	5,160	-0.21%
2020/04/21	6	120.00	3	123.33	118.00	3	5,121	0.06%
2020/04/20	4	122.75	1	124.00	124.00	3	5,082	0.06%
2020/04/17	6	123.08	4	123.50	126.00	2	5,033	0.04%
2020/04/16	2	120.50	4	119.25	121.50	-2	4,954	-0.04%
2020/04/15	8	118.88	11	117.68	116.00	-3	4,911	-0.06%
2020/04/14	1	109.50	3	112.83	114.00	-2	4,824	-0.04%
2020/04/13	3	105.33	11	103.32	104.00	-8	4,782	-0.17%
2020/04/10	8	98.39	4	102.13	97.70	4	4,690	0.09%
2020/04/09	7	99.53	8	99.50	97.50	-1	4,661	-0.02%
2020/04/08	5	98.22	9	96.31	101.50	-4	4,632	-0.09%
2020/04/07	8	93.48	12	94.63	92.60	-4	4,535	-0.09%
2020/04/06	10	91.19	14	92.01	93.00	-4	4,479	-0.09%
2020/04/01	0	0.00	2	87.50	87.80	-2	4,448	-0.04%
2020/03/31	3	86.53	2	86.45	87.50	1	4,429	0.02%
2020/03/30	7	83.70	0	0.00	86.20	7	4,410	0.16%
2020/03/27	27	93.26	0	0.00	87.50	27	4,383	0.62%
2020/03/26	0	0.00	7	91.01	95.50	-7	4,267	-0.16%
2020/03/25	3	90.63	2	91.25	87.00	1	4,228	0.02%
2020/03/24	3	85.10	3	85.63	85.80	0	4,153	0.00%
2020/03/23	4	77.33	6	76.80	78.00	-2	4,131	-0.05%
2020/03/20	2	78.70	3	78.67	81.60	-1	4,129	-0.02%
2020/03/19	4	78.40	3	80.03	74.20	1	4,055	0.02%
2020/03/18	4	84.23	3	83.60	82.40	1	4,028	0.02%
2020/03/17	4	88.60	1	94.00	83.10	3	3,969	0.08%
2020/03/16	8	96.21	3	94.07	90.10	5	3,909	0.13%
2020/03/13	1	100.00	1	97.00	98.20	0	3,824	0.00%
2020/03/12	7	108.79	7	107.71	107.00	0	3,756	0.00%
2020/03/11	4	125.88	9	131.00	118.00	-5	3,677	-0.14%
2020/03/10	1	127.00	23	124.65	131.00	-22	3,706	-0.59%
2020/03/09	11	126.41	1	138.50	124.50	10	3,694	0.27%
2020/03/06	20	137.50	0	0.00	136.00	20	3,655	0.55%
2020/03/05	4	132.63	11	133.59	135.00	-7	3,624	-0.19%
2020/03/03	2	133.00	5	134.00	133.00	-3	3,506	-0.09%
2020/03/02	0	0.00	5	130.00	128.00	-5	3,423	-0.15%
2020/02/26	10	137.20	5	142.60	137.50	5	3,207	0.16%
2020/02/25	1	128.00	7	134.57	138.00	-6	2,929	-0.20%
2020/02/24	0	0.00	1	123.50	125.50	-1	2,808	-0.04%
2020/02/21	3	126.33	7.1	126.36	126.50	-4.1	2,754	-0.15%
2020/02/20	2	120.50	22	123.89	123.00	-20	2,624	-0.76%
2020/02/18	20	116.33	22	118.59	115.00	-2	2,434	-0.08%
2020/02/17	0	0.00	5	115.80	115.50	-5	2,364	-0.21%
2020/02/14	0	0.00	1	116.00	115.50	-1	2,307	-0.04%
2020/02/11	12	100.54	1	105.00	103.00	11	2,146	0.51%
2020/02/10	5	102.00	0	0.00	100.50	5	2,069	0.24%
2020/02/07	18	116.53	0	0.00	111.50	18	1,983	0.91%
2020/02/05	2	115.50	13	115.96	118.50	-11	1,842	-0.60%
2020/02/04	1	112.50	2	110.25	111.50	-1	1,758	-0.06%
2020/02/03	4	108.63	3	110.67	111.50	1	1,721	0.06%
2020/01/31	8	105.56	2.1	103.97	109.00	5.9	1,672	0.35%
2020/01/30	2	111.50	0	0.00	110.00	2	1,596	0.13%
2020/01/20	3	121.50	0	0.00	122.00	3	1,545	0.19%
2020/01/17	22	118.45	3	116.33	118.50	19	1,446	1.31%
2020/01/16	0	0.00	4	107.75	108.00	-4	1,328	-0.30%
2020/01/15	1.1	98.95	1	100.50	98.50	0.1	1,270	0.01%
2020/01/14	1	90.50	7	92.96	98.70	-6	1,158	-0.52%
2020/01/13	2	89.55	2	89.85	89.80	0	1,103	0.00%
2020/01/10	2	88.65	1	88.30	89.00	1	1,090	0.09%
2020/01/09	1	88.80	2	90.15	92.00	-1	1,044	-0.10%
2020/01/03	1	85.60	1	86.00	85.80	0	942	0.00%
2020/01/02	1	90.10	1	89.30	87.80	0	918	0.00%
2019/12/30	1	86.10	1	87.70	87.90	0	853	0.00%
2019/12/27	2	88.25	2	89.70	86.70	0	837	0.00%
2019/12/26	0	0.00	6	86.10	87.00	-6	807	-0.74%
2019/12/25	1	89.10	0.7	86.60	87.20	0.3	794	0.04%
2019/12/24	1	84.60	1	85.00	87.90	0	770	0.00%
2019/12/23	2	83.00	2	83.15	82.00	0	747	0.00%
2019/12/20	2	83.90	1	83.50	83.70	1	729	0.14%
2019/12/19	6	91.17	1	91.50	88.70	5	686	0.73%
2019/12/18	2	90.50	1	92.80	89.90	1	684	0.15%
2019/12/17	0	0.00	2	89.85	91.50	-2	665	-0.30%
2019/12/16	1	84.80	1	86.00	84.80	0	633	0.00%
2019/12/12	2	85.45	0	0.00	85.40	2	602	0.33%
2019/12/11	9.1	81.53	3	83.48	84.40	6.1	577	1.05%
2019/12/10	1	78.70	15	78.84	79.40	-14	545	-2.57%
2019/12/09	0.1	79.70	0	0.00	80.20	0.1	527	0.02%
2019/12/06	1.3	80.61	2	80.00	79.50	-0.7	504	-0.15%
2019/12/05	9	68.18	2	72.70	75.10	7	469	1.49%
2019/12/04	0.2	68.00	1	69.00	68.30	-0.9	351	-0.24%
2019/12/03	1	62.70	0	0.00	64.20	1	263	0.38%
2019/10/21	0	0.00	1	47.45	47.45	-1	152	-0.66%
2019/10/17	4	48.63	9	48.31	48.40	-5	149	-3.34%
2019/10/08	5	46.50	0	0.00	46.50	5	139	3.59%
2019/10/03	1	48.10	6	47.51	47.65	-5	136	-3.65%
2019/09/24	5	47.44	5	48.12	47.00	0	125	0.00%
2019/09/23	2	44.45	2	46.40	46.40	0	98	0.00%
2019/04/25	0	0.00	1	44.05	44.20	-1	271	-0.37%
2019/04/19	1	45.10	0	0.00	45.30	1	271	0.37%
2019/04/17	0	0.00	1	43.50	44.50	-1	271	-0.37%
2019/03/22	1	45.40	0	0.00	45.50	1	276	0.36%
2019/03/12	1	45.70	0	0.00	45.35	1	268	0.37%
2019/02/13	1	51.50	1	51.90	51.00	0	268	0.00%
2019/01/17	0	0.00	1	49.50	49.50	-1	188	-0.53%
2019/01/09	1	43.00	0	0.00	43.30	1	190	0.53%
2018/10/31	0.3	44.80	0	0.00	44.80	0.3	296	0.10%
2018/10/26	0.1	40.30	0	0.00	40.30	0.1	286	0.05%
2018/10/24	0.1	42.80	0	0.00	42.80	0.1	276	0.03%
2018/10/12	0.3	43.95	0	0.00	43.95	0.3	244	0.14%
2018/10/05	4	49.00	4	48.00	48.65	0	220	0.00%
2018/09/06	1	65.20	0	0.00	66.50	1	180	0.55%
2018/09/05	0	0.00	1	66.40	66.00	-1	183	-0.54%
2018/08/24	3	68.50	0	0.00	68.10	3	203	1.48%
2018/08/16	0	0.00	2	67.80	68.90	-2	208	-0.96%
2018/08/13	1	80.60	0	0.00	80.60	1	224	0.44%
2018/08/03	5	81.50	0	0.00	82.10	5	272	1.83%
2018/07/12	0	0.00	3	83.87	84.40	-3	402	-0.74%
2018/07/10	0	0.00	1	83.80	84.50	-1	447	-0.22%
2018/07/05	0	0.00	1	82.80	82.00	-1	495	-0.20%
2018/06/12	1	86.20	1	87.30	88.70	0	1,082	0.00%
2018/06/04	0	0.00	1	90.00	89.20	-1	1,349	-0.07%
2018/05/31	1	91.00	0	0.00	89.50	1	1,470	0.07%
2018/05/30	0	0.00	3	88.00	90.10	-3	1,472	-0.20%
2018/05/29	3	87.30	0	0.00	87.10	3	1,472	0.20%
2018/05/21	0	0.00	1	93.10	90.80	-1	1,528	-0.07%
2018/05/16	0	0.00	1	86.80	87.50	-1	1,512	-0.07%
2018/05/14	1	86.80	0	0.00	86.00	1	1,530	0.07%
2018/05/10	1	83.50	1	85.00	84.90	0	1,534	0.00%
2018/05/07	2	80.00	0	0.00	79.60	2	1,565	0.13%
2018/04/24	0	0.00	1	82.50	79.20	-1	1,545	-0.06%
2018/04/19	1	88.00	0	0.00	87.80	1	1,531	0.07%
2018/04/17	0	0.00	1	86.30	90.00	-1	1,518	-0.07%
2018/04/16	0	0.00	1	89.00	88.00	-1	1,494	-0.07%
2018/04/13	2	91.00	0	0.00	90.90	2	1,485	0.13%
2018/04/12	0	0.00	2	94.00	90.90	-2	1,512	-0.13%
2018/04/09	1	100.50	0	0.00	98.00	1	1,507	0.07%
2018/04/03	0	0.00	10	101.50	102.50	-10	1,503	-0.66%
2018/03/30	1	106.50	0	0.00	102.00	1	1,542	0.06%
2018/03/26	0	0.00	1	99.00	102.50	-1	1,626	-0.06%
2018/03/23	2	101.00	3	97.30	97.80	-1	1,592	-0.06%
2018/03/22	7	110.71	3	112.33	105.00	4	1,547	0.26%
2018/03/21	7	118.43	9	119.17	116.50	-2	1,499	-0.13%
2018/03/20	2	118.00	0	0.00	117.00	2	1,455	0.14%
2018/03/19	9	120.67	6	119.00	118.00	3	1,420	0.21%
2018/03/16	5	114.20	5	115.00	117.50	0	1,322	0.00%
2018/03/15	1	110.00	13	109.23	107.00	-12	1,255	-0.96%
2018/03/13	1	107.00	2	104.75	103.00	-1	1,229	-0.08%
2018/03/12	6	103.25	3	102.17	101.50	3	1,192	0.25%
2018/03/09	22	109.86	18	107.67	101.50	4	1,174	0.34%
2018/03/08	0	0.00	1	106.00	108.50	-1	1,083	-0.09%
2018/03/07	14	101.14	27	100.70	99.00	-13	1,046	-1.24%
2018/03/06	11	96.41	0	0.00	101.50	11	995	1.10%
2018/03/01	1	93.50	1	93.80	93.50	0	912	0.00%
2018/02/23	2	88.10	2	89.00	88.80	0	878	0.00%
2018/02/21	0	0.00	1	85.90	84.20	-1	874	-0.11%
2018/02/09	1	80.00	0	0.00	80.00	1	859	0.12%
2018/02/06	5	83.20	0	0.00	84.50	5	838	0.60%
2018/01/30	0	0.00	2	89.50	88.30	-2	735	-0.27%
2018/01/26	0	0.00	1	89.00	89.30	-1	732	-0.14%
2018/01/25	1	91.00	0	0.00	89.50	1	733	0.14%
2018/01/24	5	89.30	0	0.00	89.20	5	733	0.68%
2018/01/23	5	90.30	0	0.00	90.00	5	734	0.68%
2018/01/18	0	0.00	1	88.30	88.80	-1	730	-0.14%
2018/01/16	1	90.50	0	0.00	90.50	1	733	0.14%
2018/01/08	2	87.80	2	90.50	91.50	0	754	0.00%
2018/01/04	1	94.90	1	96.00	96.10	0	713	0.00%