愛普* (6531)-康和-仁愛券商分點個股進出

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
338.0
漲跌
▼0.5
漲幅
-0.15%
成交量
1,302張
產業
上市半導體類股
604人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

愛普* (6531)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/05/24	1	337.50	1	338.00	338.00	0	3,066	0.00%
2024/05/23	1	340.00	1	338.50	338.50	0	3,091	0.00%
2024/05/22	1	345.00	1	348.00	346.50	0	3,160	0.00%
2024/05/21	2	352.00	2	344.50	344.50	0	3,274	0.00%
2024/05/20	2	346.00	3	354.17	352.00	-1	3,301	-0.03%
2024/05/17	2	354.25	1	347.00	347.00	1	3,349	0.03%
2024/05/16	2	354.25	2	354.50	354.00	0	3,400	0.00%
2024/05/15	2	359.00	3	353.33	351.00	-1	3,443	-0.03%
2024/05/14	0	0.00	2	352.50	354.00	-2	3,520	-0.06%
2024/05/13	0	0.00	1	346.50	346.50	-1	3,562	-0.03%
2024/05/10	3	348.67	0	0.00	342.50	3	3,599	0.08%
2024/05/09	6	358.49	3	351.17	349.50	3	3,574	0.08%
2024/05/08	3	364.17	5	366.80	366.00	-2	3,565	-0.06%
2024/05/07	6	376.99	2	366.75	366.50	4	3,619	0.11%
2024/05/06	11	382.86	9	384.72	380.50	2	3,673	0.05%
2024/05/03	2	380.75	1	374.00	373.50	1	3,668	0.03%
2024/05/02	4	376.13	1	373.50	373.50	3	3,706	0.08%
2024/04/30	0	0.00	2	379.50	380.00	-2	3,802	-0.05%
2024/04/29	1	371.00	1	373.00	373.00	0	3,844	0.00%
2024/04/26	6	370.92	3	369.83	371.00	3	3,896	0.08%
2024/04/25	2	360.50	2	355.00	354.00	0	3,937	0.00%
2024/04/24	2	361.75	3	364.67	365.50	-1	4,013	-0.02%
2024/04/23	1	352.00	2	353.25	354.00	-1	4,086	-0.02%
2024/04/22	0	0.00	1	347.00	345.00	-1	4,172	-0.02%
2024/04/19	2	359.00	0	0.00	360.50	2	4,317	0.05%
2024/04/18	1	386.00	1	384.00	383.00	0	4,479	0.00%
2024/04/17	8	384.31	2	383.25	383.00	6	4,559	0.13%
2024/04/16	2	378.25	2	381.00	384.00	0	4,578	0.00%
2024/04/15	0	381.00	2	378.00	376.50	-2	4,570	-0.04%
2024/04/12	1	389.03	1	388.00	388.00	0	4,622	0.00%
2024/04/11	1	391.02	1.1	395.49	395.00	-0.1	4,776	0.00%
2024/04/10	1.1	400.38	2	397.50	398.50	-0.9	4,801	-0.02%
2024/04/09	1	395.00	1.1	394.68	395.00	-0.1	4,875	0.00%
2024/04/08	4	410.25	2	402.50	402.00	2	4,896	0.04%
2024/04/03	1	406.00	2	412.50	412.00	-1	4,898	-0.02%
2024/04/02	3.2	409.38	2	410.25	408.00	1.2	4,923	0.02%
2024/04/01	1	398.00	3	403.83	408.00	-2	4,955	-0.04%
2024/03/29	2	399.00	7	402.00	401.50	-5	4,973	-0.10%
2024/03/28	1	391.00	1	389.00	388.00	0	4,987	0.00%
2024/03/27	2	397.25	2	394.50	392.00	0	5,034	0.00%
2024/03/26	2	404.75	1	396.00	394.00	1	5,043	0.02%
2024/03/25	0	0.00	1.1	406.64	405.00	-1.1	5,038	-0.02%
2024/03/22	1.1	408.86	1	411.00	405.00	0.1	5,059	0.00%
2024/03/21	3	401.83	3	405.00	405.50	0	5,066	0.00%
2024/03/20	1	397.00	1	398.00	395.00	0	5,142	0.00%
2024/03/19	1	403.00	1	406.00	402.50	0	5,223	0.00%
2024/03/18	1.1	405.86	0	0.00	407.00	1.1	5,232	0.02%
2024/03/15	1	406.00	1	406.00	406.00	0	5,327	0.00%
2024/03/14	3	406.83	2	405.50	404.50	1	5,365	0.02%
2024/03/13	2	424.25	1	403.50	405.00	1	5,337	0.02%
2024/03/12	3	441.00	0	0.00	431.50	3	5,314	0.06%
2024/03/11	3	441.17	4	444.38	443.00	-1	5,379	-0.02%
2024/03/08	5	437.60	6.1	433.92	431.00	-1.1	5,373	-0.02%
2024/03/07	0	0.00	3.5	446.34	435.00	-3.5	5,403	-0.06%
2024/03/06	7.3	465.97	3	457.00	450.00	4.3	5,385	0.08%
2024/03/05	4.8	486.94	3	487.67	490.00	1.8	5,289	0.03%
2024/03/04	11	496.95	3	490.17	491.50	8	5,354	0.15%
2024/03/01	3.9	474.83	6.1	478.01	477.50	-2.2	5,262	-0.04%
2024/02/29	3.1	443.50	3	448.17	455.00	0.1	5,158	0.00%
2024/02/27	3.1	445.74	4	441.88	438.00	-1	5,104	-0.02%
2024/02/26	1	442.00	0	0.00	436.50	1	5,085	0.02%
2024/02/23	3	451.17	2	442.75	439.50	1	5,116	0.02%
2024/02/22	5.2	461.65	5	450.70	450.00	0.2	5,122	0.00%
2024/02/21	2	473.50	2	467.75	464.00	0	5,064	0.00%
2024/02/20	3	479.17	9	477.28	470.50	-6	5,206	-0.12%
2024/02/19	11	481.86	6	470.50	470.00	5	5,224	0.10%
2024/02/16	2.3	482.26	0	0.00	480.00	2.3	5,375	0.04%
2024/02/15	5.3	484.21	2	483.50	483.50	3.3	5,427	0.06%
2024/02/05	5.7	506.19	5	497.40	497.00	0.7	5,456	0.01%
2024/02/02	7	525.20	4.1	522.57	518.00	3	5,458	0.05%
2024/02/01	3	519.33	3	516.00	517.00	0	5,464	0.00%
2024/01/31	2.2	523.50	3	528.67	523.00	-0.8	5,549	-0.01%
2024/01/30	3.2	520.13	2	521.00	523.00	1.2	5,604	0.02%
2024/01/29	4	508.00	7	510.57	519.00	-3	5,712	-0.05%
2024/01/26	3	494.00	3	494.50	490.50	0	5,994	0.00%
2024/01/25	2.1	498.81	2	494.75	494.00	0.1	6,221	0.00%
2024/01/24	4.1	511.59	4.4	504.14	498.00	-0.4	6,216	-0.01%
2024/01/23	7	524.00	1.3	526.69	520.00	5.7	6,214	0.09%
2024/01/22	0	0.00	1	526.00	526.00	-1	6,250	-0.02%
2024/01/19	6	521.83	7.1	520.55	519.00	-1.1	6,245	-0.02%
2024/01/18	6	527.00	5	521.60	516.00	1	6,244	0.02%
2024/01/17	13	538.92	6	536.33	534.00	7	6,280	0.11%
2024/01/16	5	542.40	4	545.25	544.00	1	6,243	0.02%
2024/01/15	4	541.50	14.1	540.57	539.00	-10.1	6,189	-0.16%
2024/01/12	13.1	518.23	15	522.13	514.00	-1.9	6,097	-0.03%
2024/01/11	9	498.22	11	498.05	497.50	-2	5,954	-0.03%
2024/01/10	7	485.79	7.1	490.01	489.00	-0.1	5,980	0.00%
2024/01/09	4	486.25	4	489.13	485.00	0	6,081	0.00%
2024/01/08	3.7	491.62	3.5	485.85	484.50	0.2	6,191	0.00%
2024/01/05	6.5	479.31	14	486.50	498.00	-7.5	6,207	-0.12%
2024/01/04	4	465.63	2	464.00	467.00	2	6,150	0.03%
2024/01/03	5.1	471.01	8	468.94	472.00	-2.9	6,226	-0.05%
2024/01/02	5.1	462.85	2.6	460.65	459.50	2.5	6,177	0.04%
2023/12/29	3	468.50	4	468.50	469.00	-1	6,217	-0.02%
2023/12/28	2	471.25	4	467.13	465.50	-2	6,290	-0.03%
2023/12/27	2	467.75	5	470.70	472.00	-3	6,397	-0.05%
2023/12/26	4.2	462.31	4	463.25	462.00	0.2	6,452	0.00%
2023/12/25	2	457.75	4	459.13	456.50	-2	6,524	-0.03%
2023/12/22	4	454.00	4	456.25	457.50	0	6,603	0.00%
2023/12/21	4	435.00	4	438.63	444.00	0	6,757	0.00%
2023/12/20	3	442.17	4	439.00	439.00	-1	6,967	-0.01%
2023/12/19	6	443.42	5.1	438.73	439.00	0.9	7,147	0.01%
2023/12/18	3.2	451.25	3.1	457.16	449.50	0.1	7,374	0.00%
2023/12/15	6	464.08	5	459.00	452.50	1	7,559	0.01%
2023/12/14	5	456.70	4	458.13	460.50	1	7,734	0.01%
2023/12/13	4	443.63	2	446.75	446.00	2	7,865	0.03%
2023/12/12	6.1	443.25	6	447.58	443.50	0.1	8,084	0.00%
2023/12/11	4.2	436.12	3	432.50	430.00	1.2	8,065	0.01%
2023/12/08	5.3	440.70	6	445.17	440.50	-0.7	8,053	-0.01%
2023/12/07	6	434.25	6	432.75	436.00	0	8,039	0.00%
2023/12/06	8.2	448.51	8	441.50	436.50	0.2	8,040	0.00%
2023/12/05	2.5	456.00	2	452.25	452.00	0.5	8,017	0.01%
2023/12/04	8	467.31	5	465.00	460.00	3	8,050	0.04%
2023/12/01	3.5	470.00	2	468.50	469.00	1.5	8,097	0.02%
2023/11/30	3.4	469.33	4	468.50	468.00	-0.6	8,371	-0.01%
2023/11/29	18	459.69	25	458.26	471.00	-7	8,353	-0.08%
2023/11/28	2	430.75	3	442.50	444.50	-1	8,260	-0.01%
2023/11/27	8	437.38	2	430.75	430.50	6	8,247	0.07%
2023/11/24	3	444.17	4	447.25	447.00	-1	8,267	-0.01%
2023/11/22	4	449.25	5	452.20	452.50	-1	8,260	-0.01%
2023/11/21	4	452.38	2	448.50	447.50	2	8,236	0.02%
2023/11/20	1.8	453.08	2	451.25	449.50	-0.2	8,221	0.00%
2023/11/17	4.5	442.11	7	447.50	456.00	-2.5	8,215	-0.03%
2023/11/16	4	438.50	13	435.08	435.00	-9	8,146	-0.11%
2023/11/15	11	448.36	8	447.63	444.00	3	8,111	0.04%
2023/11/14	16	429.94	8	428.94	432.50	8	7,988	0.10%
2023/11/13	6	420.50	4	421.63	422.00	2	7,990	0.03%
2023/11/10	3	407.17	5	406.00	409.50	-2	7,913	-0.03%
2023/11/09	5	412.10	8	413.50	410.00	-3	7,901	-0.04%
2023/11/08	6	414.42	4	411.50	411.00	2	7,892	0.03%
2023/11/07	8	416.38	24	415.38	420.00	-16	7,807	-0.20%
2023/11/06	9	409.94	5	411.10	416.00	4	7,822	0.05%
2023/11/03	25	402.62	17	401.15	410.00	8	7,733	0.10%
2023/11/02	6	388.08	10.1	386.71	397.50	-4.1	7,425	-0.06%
2023/11/01	0	0.00	1	361.50	361.50	-1	7,250	-0.01%
2023/10/31	5.2	370.04	1	357.00	357.00	4.2	7,338	0.06%
2023/10/30	1	373.50	3	372.67	375.50	-2	7,436	-0.03%
2023/10/27	6	366.00	5	362.50	361.50	1	7,542	0.01%
2023/10/26	2	373.00	3	370.00	368.00	-1	7,878	-0.01%
2023/10/25	1	384.00	3	380.67	382.50	-2	8,188	-0.02%
2023/10/24	2.1	365.56	2	365.50	368.50	0.1	8,301	0.00%
2023/10/23	5	372.50	3	369.67	366.00	2	8,311	0.02%
2023/10/20	5	365.40	6	371.83	377.50	-1	8,316	-0.01%
2023/10/19	3	369.83	4.3	369.99	374.50	-1.3	8,260	-0.02%
2023/10/18	2	372.00	2	371.50	370.00	0	8,229	0.00%
2023/10/17	0	0.00	1	383.00	383.00	-1	8,177	-0.01%
2023/10/16	3	377.17	2.7	371.85	372.50	0.3	8,093	0.00%
2023/10/13	5	386.90	2	387.00	390.00	3	7,975	0.04%
2023/10/12	3	376.83	4	383.75	389.50	-1	7,929	-0.01%
2023/10/11	4	380.75	3	382.67	372.00	1	7,905	0.01%
2023/10/06	5	382.40	2	379.00	379.00	3	7,881	0.04%
2023/10/05	5	385.80	5	385.30	383.50	0	7,902	0.00%
2023/10/04	4	384.25	4	382.75	386.00	0	7,885	0.00%
2023/10/03	7	398.21	3	391.00	387.50	4	7,826	0.05%
2023/10/02	2	393.50	2	392.00	396.00	0	7,716	0.00%
2023/09/28	2	389.25	2	383.00	383.00	0	7,663	0.00%
2023/09/27	3	384.50	7	387.64	392.00	-4	7,630	-0.05%
2023/09/26	9	391.22	86	386.91	385.50	-77	7,582	-1.02%
2023/09/25	36	398.42	8	391.88	395.50	28	7,406	0.38%
2023/09/22	9	376.11	10	381.10	386.00	-1	7,204	-0.01%
2023/09/21	6	376.00	16	374.75	382.00	-10	7,053	-0.14%
2023/09/20	22	369.25	5	367.50	373.50	17	6,807	0.25%
2023/09/19	54	377.96	14.1	366.41	360.50	39.9	6,628	0.60%
2023/09/18	20	372.90	13	373.04	371.50	7	6,398	0.11%
2023/09/15	7.1	362.06	9	363.22	363.00	-1.9	6,188	-0.03%
2023/09/14	2	344.00	6	344.08	348.00	-4	5,976	-0.07%
2023/09/13	3	331.17	3	332.17	331.50	0	5,888	0.00%
2023/09/12	3	327.00	3	328.50	327.00	0	5,869	0.00%
2023/09/11	3	333.17	4	326.13	325.50	-1	5,939	-0.02%
2023/09/08	6	343.58	3	339.33	339.00	3	5,925	0.05%
2023/09/07	3	350.33	3	350.67	350.00	0	5,965	0.00%
2023/09/06	1	349.00	4	358.63	351.50	-3	5,970	-0.05%
2023/09/05	19	363.58	38	370.61	354.00	-19	5,888	-0.32%
2023/09/04	19	341.08	4	344.50	353.00	15	5,656	0.27%
2023/09/01	4	326.63	0	0.00	321.00	4	5,696	0.07%
2023/08/31	1	333.00	2	330.50	328.00	-1	5,764	-0.02%
2023/08/30	1	331.50	4	331.50	330.50	-3	5,788	-0.05%
2023/08/29	1	317.50	1	321.00	321.50	0	5,893	0.00%
2023/08/28	0	0.00	1	317.50	321.00	-1	6,021	-0.02%
2023/08/25	4	325.00	3	325.67	327.00	1	6,389	0.02%
2023/08/24	12	335.17	2	327.50	328.50	10	6,525	0.15%
2023/08/23	2	324.00	1	328.00	332.00	1	6,597	0.02%
2023/08/22	5	336.10	6	336.75	329.00	-1	6,661	-0.02%
2023/08/21	3	317.33	2	322.00	322.00	1	6,737	0.01%
2023/08/18	3	318.17	5	317.40	315.50	-2	6,747	-0.03%
2023/08/17	2	331.50	2	333.25	334.00	0	6,739	0.00%
2023/08/15	2	317.00	3	317.50	317.50	-1	6,849	-0.01%
2023/08/14	1	312.00	1	314.50	314.50	0	6,979	0.00%
2023/08/10	4	335.13	2	324.50	327.00	2	6,969	0.03%
2023/08/09	5	349.30	3	345.83	345.00	2	6,893	0.03%
2023/08/08	4	350.00	5	353.90	351.00	-1	6,853	-0.01%
2023/08/07	5	352.40	10	353.85	356.00	-5	6,835	-0.07%
2023/08/04	3	343.50	0	0.00	343.00	3	6,781	0.04%
2023/08/02	8	369.56	5	376.60	348.00	3	6,690	0.04%
2023/08/01	6	387.00	7	385.86	386.50	-1	6,568	-0.02%
2023/07/31	12	389.63	11	389.23	381.50	1	6,503	0.02%
2023/07/28	18	364.08	18.1	367.51	379.50	-0.1	6,140	0.00%
2023/07/27	2	331.25	7	337.50	345.00	-5	5,791	-0.09%
2023/07/26	1	311.00	1	314.00	314.00	0	5,613	0.00%
2023/07/25	0	0.00	1	312.00	310.50	-1	5,615	-0.02%
2023/07/24	2	302.75	1	300.00	300.00	1	5,623	0.02%
2023/07/21	1	298.00	13	303.19	307.50	-12	5,689	-0.21%
2023/07/20	2	307.75	1	305.50	305.50	1	5,775	0.02%
2023/07/19	1	313.00	1	319.50	316.50	0	5,780	0.00%
2023/07/18	1	311.00	2	309.00	308.50	-1	5,807	-0.02%
2023/07/17	1	312.50	1	319.00	316.50	0	5,838	0.00%
2023/07/14	2	322.25	1	315.00	315.00	1	5,845	0.02%
2023/07/13	1	325.00	2	324.25	324.50	-1	5,826	-0.02%
2023/07/12	3	321.33	2	316.00	316.00	1	5,775	0.02%
2023/07/11	2	323.25	1	320.50	320.50	1	5,785	0.02%
2023/07/07	1	310.00	1	310.00	310.00	0	5,846	0.00%
2023/07/06	2	316.00	1	315.00	315.00	1	5,865	0.02%
2023/07/05	1	320.00	0	0.00	323.50	1	5,874	0.02%
2023/07/04	3	308.33	3	309.33	316.00	0	5,886	0.00%
2023/07/03	1	301.00	2	301.00	301.00	-1	5,901	-0.02%
2023/06/29	1	296.00	1	299.00	300.00	0	6,035	0.00%
2023/06/28	1	293.50	1	291.00	291.00	0	6,079	0.00%
2023/06/27	1	296.50	1	292.50	292.50	0	6,179	0.00%
2023/06/26	1	300.00	2	296.75	296.50	-1	6,191	-0.02%
2023/06/21	5	316.10	1	311.50	311.50	4	6,270	0.06%
2023/06/20	1	326.00	1	322.50	322.50	0	6,406	0.00%
2023/06/19	2	332.25	2	333.00	332.50	0	6,509	0.00%
2023/06/16	2	334.50	2	331.50	331.50	0	6,804	0.00%
2023/06/15	1	339.00	3	340.33	337.50	-2	7,098	-0.03%
2023/06/14	4	334.75	4	331.50	332.00	0	7,290	0.00%
2023/06/13	16	342.78	6	339.17	337.00	10	7,439	0.13%
2023/06/12	2	336.00	1	333.00	333.00	1	7,583	0.01%
2023/06/09	4	325.63	4	328.50	325.50	0	7,642	0.00%
2023/06/08	3	336.00	2	323.25	323.50	1	7,780	0.01%
2023/06/07	2	342.00	1	339.00	339.00	1	7,849	0.01%
2023/06/06	6	336.08	6	337.50	337.00	0	8,050	0.00%
2023/06/05	2	332.50	1	328.50	328.50	1	8,003	0.01%
2023/06/02	4.2	346.19	12	345.25	336.00	-7.8	8,006	-0.10%
2023/06/01	7	342.50	12	341.38	348.50	-5	7,925	-0.06%
2023/05/31	30	352.18	21	351.50	340.00	9	8,057	0.11%
2023/05/30	8	334.31	9	334.89	332.00	-1	7,784	-0.01%
2023/05/29	8	324.13	10	324.85	328.50	-2	7,820	-0.03%
2023/05/26	10	315.35	10	314.85	310.50	0	7,933	0.00%
2023/05/25	8	323.75	6	324.25	317.50	2	8,093	0.02%
2023/05/24	0	0.00	1	311.50	314.50	-1	8,079	-0.01%
2023/05/23	3	310.00	3	310.33	310.00	0	8,320	0.00%
2023/05/22	5	309.00	1	304.50	304.50	4	8,621	0.05%
2023/05/19	8	313.19	6	312.50	311.50	2	8,783	0.02%
2023/05/18	4	304.25	3	302.17	304.50	1	8,778	0.01%
2023/05/17	1	280.00	1	284.00	284.00	0	8,712	0.00%
2023/05/15	1	279.00	1	276.00	276.00	0	8,856	0.00%
2023/05/10	0	0.00	1	282.00	282.00	-1	9,270	-0.01%
2023/05/09	1	286.00	0	0.00	277.50	1	9,322	0.01%
2023/05/05	4	287.00	3	284.00	283.00	1	9,555	0.01%
2023/05/03	2	277.50	1	275.50	275.50	1	9,693	0.01%
2023/05/02	8	283.50	8	284.25	283.50	0	9,732	0.00%
2023/04/28	2	278.25	5	279.90	279.50	-3	9,742	-0.03%
2023/04/27	2	276.75	1	273.50	273.50	1	9,691	0.01%
2023/04/26	2	268.75	2	270.25	271.50	0	9,643	0.00%
2023/04/25	2	280.50	1	272.00	272.00	1	9,564	0.01%
2023/04/24	1	288.00	1	290.00	290.50	0	9,456	0.00%
2023/04/21	2	296.00	1	295.50	291.00	1	9,423	0.01%
2023/04/20	1	304.50	2	303.75	301.00	-1	9,374	-0.01%
2023/04/19	2	306.75	1	303.50	303.50	1	9,346	0.01%
2023/04/18	1	315.50	1	311.50	311.50	0	9,321	0.00%
2023/04/14	0	0.00	1	316.50	313.00	-1	9,239	-0.01%
2023/04/13	3	317.50	1	311.00	311.00	2	9,183	0.02%
2023/04/12	3	320.67	4	325.00	325.50	-1	9,112	-0.01%
2023/04/11	2	324.75	1	320.00	320.00	1	9,043	0.01%
2023/04/07	1	323.00	3	329.33	324.50	-2	8,947	-0.02%
2023/04/06	4	320.25	4	319.75	323.00	0	8,877	0.00%
2023/03/31	3	318.50	6	320.33	324.00	-3	8,813	-0.03%
2023/03/30	6	314.08	6	312.25	310.50	0	8,695	0.00%
2023/03/29	5	313.00	4	309.88	306.00	1	8,645	0.01%
2023/03/28	6	323.33	6	320.17	315.00	0	8,601	0.00%
2023/03/27	1	323.50	9	319.28	316.50	-8	8,485	-0.09%
2023/03/24	13	335.65	10	335.20	325.50	3	8,469	0.04%
2023/03/23	10	332.05	14	330.82	334.50	-4	8,363	-0.05%
2023/03/22	1	323.50	0	0.00	323.50	1	8,242	0.01%
2023/03/21	19	327.16	14	326.75	325.00	5	8,118	0.06%
2023/03/20	10	315.20	15	314.20	324.50	-5	7,812	-0.06%
2023/03/17	15	305.70	12.2	306.33	303.50	2.8	7,499	0.04%
2023/03/16	7	294.43	8	295.06	296.00	-1	7,232	-0.01%
2023/03/15	15	302.47	24	300.40	295.00	-9	7,106	-0.13%
2023/03/14	4	292.88	4	293.88	289.00	0	6,909	0.00%
2023/03/13	8	289.38	8	289.81	297.00	0	6,875	0.00%
2023/03/10	5	290.30	7	294.71	291.50	-2	6,741	-0.03%
2023/03/09	15	297.33	12	296.42	295.00	3	6,660	0.05%
2023/03/07	2	281.50	2	282.25	281.50	0	6,414	0.00%
2023/03/06	2	286.25	1	280.50	280.50	1	6,421	0.02%
2023/03/03	12	286.54	77	288.87	283.00	-65	6,468	-1.00%
2023/03/02	4	290.00	27	289.15	287.00	-23	6,412	-0.36%
2023/03/01	29	288.78	9	285.22	290.00	20	6,335	0.32%
2023/02/24	21.1	287.14	51	289.63	283.00	-29.9	6,277	-0.48%
2023/02/23	28	285.48	16	274.34	289.50	12	6,234	0.19%
2023/02/22	27	267.46	29	266.95	266.50	-2	6,186	-0.03%
2023/02/21	21	281.21	26	282.19	281.50	-5	6,136	-0.08%
2023/02/20	36.4	273.84	31	271.47	280.00	5.4	6,047	0.09%
2023/02/17	19	256.32	18	256.72	260.00	1	5,796	0.02%
2023/02/16	1	251.00	1	249.00	252.00	0	5,679	0.00%
2023/02/15	27	237.04	44	236.95	235.50	-17	5,670	-0.30%
2023/02/14	13	247.19	13	245.58	246.00	0	5,652	0.00%
2023/02/13	5	250.90	5.1	247.69	244.00	-0.1	5,834	0.00%
2023/02/10	7	255.86	5	247.50	247.00	2	5,986	0.03%
2023/02/09	16	264.69	11	269.64	262.00	5	5,936	0.08%
2023/02/08	16	260.94	23	260.02	268.00	-7	5,802	-0.12%
2023/02/07	6	246.08	7	248.21	244.00	-1	5,686	-0.02%
2023/02/06	8	243.63	17	245.68	245.50	-9	5,694	-0.16%
2023/02/03	111	236.99	16	244.03	247.50	95	5,663	1.68%	大買/
2023/02/02	10	226.05	12	228.17	233.50	-2	5,633	-0.04%
2023/02/01	2	216.00	1	211.00	219.00	1	5,538	0.02%
2023/01/31	4	202.88	4	207.25	210.00	0	5,479	0.00%
2023/01/30	1	201.50	3	201.67	201.50	-2	5,428	-0.04%
2023/01/09	1	186.50	3	187.33	186.50	-2	5,541	-0.04%
2023/01/04	1	174.50	1	174.50	176.00	0	5,547	0.00%
2023/01/03	1	170.50	6	172.33	174.00	-5	5,563	-0.09%
2022/12/30	5	170.20	0	0.00	165.00	5	5,557	0.09%
2022/12/29	3	163.50	7	166.57	168.00	-4	5,567	-0.07%
2022/12/28	1	169.00	1	166.50	166.50	0	5,593	0.00%
2022/12/27	0	0.00	1	172.50	172.50	-1	5,615	-0.02%
2022/12/26	0	0.00	1	170.50	170.50	-1	5,650	-0.02%
2022/12/21	6	172.83	2	172.50	172.00	4	5,733	0.07%
2022/12/20	5	178.60	4	172.00	172.00	1	5,756	0.02%
2022/12/19	3	179.50	7	181.29	181.50	-4	5,757	-0.07%
2022/12/16	3	182.00	0	0.00	181.00	3	5,766	0.05%
2022/12/15	6	187.58	4	186.13	186.00	2	5,749	0.03%
2022/12/14	5	183.90	6	187.92	190.50	-1	5,737	-0.02%
2022/12/13	6	185.58	4	184.50	184.50	2	5,696	0.04%
2022/12/12	4	185.00	9	186.17	186.00	-5	5,677	-0.09%
2022/12/09	2	189.00	2	187.00	186.50	0	5,677	0.00%
2022/12/08	1	188.00	2	190.00	187.00	-1	5,682	-0.02%
2022/12/07	3.5	192.82	1	190.50	187.50	2.5	5,668	0.04%
2022/12/06	4.5	202.89	2	201.25	195.50	2.5	5,611	0.04%
2022/12/05	12	212.75	4	207.88	207.00	8	5,568	0.14%
2022/12/02	0	0.00	1	207.50	209.00	-1	5,496	-0.02%
2022/12/01	7	205.93	6	207.17	206.50	1	5,505	0.02%
2022/11/30	2	202.50	1	200.50	198.00	1	5,487	0.02%
2022/11/29	6	198.08	5	198.40	199.00	1	5,520	0.02%
2022/11/28	15	205.33	17	205.68	202.00	-2	5,519	-0.04%
2022/11/25	9	210.44	10	210.50	207.50	-1	5,661	-0.02%
2022/11/24	8	210.13	7	208.71	213.50	1	5,546	0.02%
2022/11/23	2	201.50	4	199.63	199.00	-2	5,324	-0.04%
2022/11/22	12	202.13	6	201.50	197.00	6	5,282	0.11%
2022/11/21	8	206.00	8	208.94	207.00	0	5,187	0.00%
2022/11/18	5	198.20	10	199.25	203.00	-5	5,054	-0.10%
2022/11/17	2	188.75	2	190.75	191.00	0	4,838	0.00%
2022/11/16	13.3	186.25	12	188.54	192.50	1.3	4,733	0.03%
2022/11/15	4	177.38	6	179.42	180.50	-2	4,545	-0.04%
2022/11/14	27	179.39	26	177.77	179.50	1	4,463	0.02%
2022/11/11	0	0.00	3	177.00	175.50	-3	4,397	-0.07%
2022/11/10	5	172.80	5	172.00	171.00	0	4,261	0.00%
2022/11/09	4	175.88	3	176.67	177.00	1	4,222	0.02%
2022/11/08	20	171.63	19	173.87	169.00	1	4,037	0.02%
2022/11/07	3	158.67	7	163.43	164.50	-4	3,854	-0.10%
2022/11/04	1	158.00	1	158.00	158.00	0	3,799	0.00%
2022/11/03	29	158.81	28	160.18	159.00	1	3,761	0.03%
2022/11/02	2	152.25	13	155.19	155.50	-11	3,700	-0.30%
2022/11/01	0	0.00	6	150.25	153.00	-6	3,633	-0.17%
2022/10/31	2	144.75	5	147.50	151.00	-3	3,568	-0.08%
2022/10/28	3	141.83	0	0.00	139.00	3	3,427	0.09%
2022/10/27	0	0.00	10	143.15	147.00	-10	3,392	-0.29%
2022/10/26	5	139.70	4	140.25	137.50	1	3,406	0.03%
2022/10/25	10	142.25	3	140.50	140.00	7	3,459	0.20%
2022/10/24	8	155.31	13	158.23	150.50	-5	3,371	-0.15%
2022/10/21	2	150.00	0	0.00	146.00	2	3,305	0.06%
2022/10/20	0	0.00	1	153.00	153.00	-1	3,310	-0.03%
2022/10/19	1	150.50	1	148.50	148.50	0	3,323	0.00%
2022/10/18	0	0.00	4	151.63	152.50	-4	3,327	-0.12%
2022/10/17	1	143.50	3	147.50	149.00	-2	3,405	-0.06%
2022/10/14	0	0.00	16	146.44	147.50	-16	3,471	-0.46%
2022/10/13	4	142.00	2	138.25	137.50	2	3,573	0.06%
2022/10/12	0	0.00	2	147.00	145.50	-2	3,562	-0.06%
2022/10/11	2	147.00	3	146.00	146.00	-1	3,607	-0.03%
2022/10/07	5	157.90	5	158.00	157.00	0	3,625	0.00%
2022/10/06	8	160.75	0	0.00	161.00	8	3,655	0.22%
2022/10/05	1	161.00	2	160.50	158.50	-1	3,665	-0.03%
2022/10/04	1	160.00	1	161.00	158.50	0	3,686	0.00%
2022/10/03	1	151.00	0	0.00	153.00	1	3,673	0.03%
2022/09/30	3	142.83	5	149.60	153.00	-2	3,686	-0.05%
2022/09/29	0	0.00	3	147.00	147.00	-3	3,690	-0.08%
2022/09/28	2	152.75	10	146.00	146.00	-8	3,721	-0.21%
2022/09/27	1	151.50	3	154.17	155.00	-2	3,758	-0.05%
2022/09/26	1	150.50	2	150.50	149.00	-1	3,792	-0.03%
2022/09/22	3	165.00	4	166.63	166.50	-1	3,904	-0.03%
2022/09/21	4	166.13	3	168.00	168.50	1	3,906	0.03%
2022/09/20	2	169.50	0	0.00	169.00	2	3,926	0.05%
2022/09/19	2	170.00	2	168.50	168.50	0	3,966	0.00%
2022/09/16	2	174.50	1	171.50	170.50	1	3,991	0.03%
2022/09/15	5	175.60	1	178.50	175.50	4	4,028	0.10%
2022/09/14	2.2	168.73	10	172.65	174.50	-7.8	4,052	-0.19%
2022/09/13	1	181.00	3	176.33	176.50	-2	4,056	-0.05%
2022/09/12	1	175.50	1	177.00	175.00	0	4,086	0.00%
2022/09/08	3	171.00	14	170.61	172.50	-11	4,101	-0.27%
2022/09/07	1	172.00	3	169.67	171.00	-2	4,104	-0.05%
2022/09/06	8	185.75	8	181.13	178.50	0	4,071	0.00%
2022/09/05	6	195.83	2	190.00	190.00	4	4,054	0.10%
2022/09/02	8	205.63	6	201.92	201.00	2	4,027	0.05%
2022/09/01	63	215.06	21	211.24	205.50	42	3,975	1.06%
2022/08/31	1	195.00	5	202.40	204.00	-4	3,791	-0.11%
2022/08/30	2	196.50	1	196.50	196.50	1	3,878	0.03%
2022/08/29	3	195.67	3	195.83	196.00	0	3,916	0.00%
2022/08/26	10	210.30	7	207.36	205.00	3	3,956	0.08%
2022/08/25	8	209.38	7	209.00	208.00	1	4,060	0.02%
2022/08/24	3	200.67	3	198.50	198.50	0	4,090	0.00%
2022/08/23	3	197.33	3	200.50	200.50	0	4,129	0.00%
2022/08/22	2	202.00	4	200.00	200.00	-2	4,201	-0.05%
2022/08/19	2	208.50	4	209.00	206.00	-2	4,237	-0.05%
2022/08/18	1.4	206.79	5	210.40	209.00	-3.6	4,252	-0.08%
2022/08/17	3	205.00	1	206.50	206.50	2	4,228	0.05%
2022/08/16	5	205.70	5	205.10	205.00	0	4,264	0.00%
2022/08/15	10	206.85	5	206.80	210.00	5	4,273	0.12%
2022/08/12	7	199.21	5.2	198.23	200.00	1.8	4,316	0.04%
2022/08/11	1	186.50	2	190.00	190.00	-1	4,317	-0.02%
2022/08/10	2	186.50	2	183.00	183.00	0	4,331	0.00%
2022/08/09	3	187.50	3	189.17	190.50	0	4,396	0.00%
2022/08/08	1	191.50	0	0.00	189.50	1	4,566	0.02%
2022/08/05	1	194.50	1	193.00	193.00	0	4,787	0.00%
2022/08/04	4.2	186.02	9	190.06	191.50	-4.8	4,911	-0.10%
2022/08/03	4	189.88	10	188.55	189.00	-6	4,892	-0.12%
2022/08/02	6	193.00	2	192.25	190.50	4	4,873	0.08%
2022/08/01	11	206.55	4	205.00	204.00	7	4,837	0.14%
2022/07/29	1	202.00	3	201.67	201.00	-2	4,791	-0.04%
2022/07/28	0	0.00	11	200.86	198.00	-11	4,824	-0.23%
2022/07/27	5	202.00	0	0.00	202.00	5	4,829	0.10%
2022/07/26	1	202.00	1	199.50	199.50	0	4,878	0.00%
2022/07/25	1	208.00	1	210.50	210.50	0	4,856	0.00%
2022/07/22	6	217.00	7	214.71	213.00	-1	4,860	-0.02%
2022/07/21	9.1	216.97	7	218.43	219.00	2.1	4,805	0.04%
2022/07/20	2	216.25	4	214.75	212.50	-2	4,748	-0.04%
2022/07/19	6	203.67	5	204.50	203.00	1	4,654	0.02%
2022/07/18	11	207.73	10	211.20	207.50	1	4,662	0.02%
2022/07/15	4	202.63	5	204.40	206.00	-1	4,587	-0.02%
2022/07/14	7	200.21	3	198.83	201.50	4	4,559	0.09%
2022/07/13	2	197.25	2	195.75	194.50	0	4,542	0.00%
2022/07/12	5	189.80	7	190.57	191.00	-2	4,551	-0.04%
2022/07/11	2	201.50	2	198.25	200.50	0	4,544	0.00%
2022/07/08	3	202.33	5	203.50	202.50	-2	4,523	-0.04%
2022/07/07	1	196.50	5	198.30	199.00	-4	4,484	-0.09%
2022/07/06	3	192.17	0	0.00	190.50	3	4,453	0.07%
2022/07/05	4	195.63	4	198.75	198.00	0	4,428	0.00%
2022/07/04	1	196.00	10	197.65	198.00	-9	4,358	-0.21%
2022/07/01	7	203.64	16	202.72	192.50	-9	4,302	-0.21%
2022/06/30	10	214.30	4	212.13	209.00	6	4,206	0.14%
2022/06/29	2	224.50	4	224.75	227.00	-2	4,161	-0.05%
2022/06/28	8	229.13	1	227.00	227.00	7	4,153	0.17%
2022/06/27	3	232.83	13	231.85	232.50	-10	4,141	-0.24%
2022/06/24	7	221.14	11	224.27	221.00	-4	4,098	-0.10%
2022/06/23	12	219.96	18	220.94	219.50	-6	4,074	-0.15%
2022/06/22	7	224.00	2	217.25	216.50	5	4,037	0.12%
2022/06/21	7	231.43	8	233.50	233.00	-1	3,991	-0.03%
2022/06/20	11	241.00	0	0.00	235.00	11	4,000	0.27%
2022/06/17	0	0.00	10	253.60	255.50	-10	3,966	-0.25%
2022/06/16	6	269.17	8	270.00	257.00	-2	3,957	-0.05%
2022/06/15	5	272.10	7	270.50	269.50	-2	3,963	-0.05%
2022/06/14	6	270.92	1	269.50	271.50	5	3,996	0.13%
2022/06/13	5	280.90	4	279.88	274.00	1	4,007	0.02%
2022/06/10	5	297.70	6	296.92	296.50	-1	4,041	-0.02%
2022/06/09	7	303.71	31	304.66	302.00	-24	4,034	-0.59%
2022/06/08	4	307.88	1	313.00	307.00	3	4,028	0.07%
2022/06/07	31	300.50	7	301.86	302.00	24	3,963	0.61%
2022/06/06	9	300.44	2	298.00	297.50	7	3,947	0.18%
2022/06/02	11.2	310.17	8	306.81	303.50	3.2	3,947	0.08%
2022/06/01	16	306.13	18	319.00	321.50	-2	3,855	-0.05%
2022/05/31	3	288.50	6	289.92	292.50	-3	3,784	-0.08%
2022/05/30	10	290.30	24	290.44	291.50	-14	3,790	-0.37%
2022/05/27	0	0.00	58	277.15	278.50	-58	3,785	-1.53%
2022/05/26	10	273.85	13	274.85	270.00	-3	3,826	-0.08%
2022/05/25	4	269.50	4	270.50	273.00	0	3,845	0.00%
2022/05/24	5	270.30	10	267.45	264.50	-5	3,919	-0.13%
2022/05/23	8	279.06	8	282.69	277.50	0	3,885	0.00%
2022/05/20	12	277.50	8	280.63	278.50	4	3,894	0.10%
2022/05/19	5	273.60	7	274.86	276.00	-2	3,797	-0.05%
2022/05/18	16	277.53	11	271.59	270.00	5	3,717	0.13%
2022/05/17	60	274.31	4	272.13	274.50	56	3,696	1.52%
2022/05/16	16	281.78	7	281.50	265.50	9	3,666	0.25%
2022/05/13	16	282.00	9	281.44	284.00	7	3,560	0.20%
2022/05/12	16	276.38	23	268.67	283.00	-7	3,363	-0.21%
2022/05/11	1	258.00	5	255.40	257.50	-4	3,242	-0.12%
2022/05/10	2	248.50	1	245.00	250.00	1	3,270	0.03%
2022/05/09	1	236.50	1	241.00	241.00	0	3,308	0.00%
2022/05/06	4	245.50	2	245.25	244.00	2	3,311	0.06%
2022/05/05	11	264.82	8	266.88	261.00	3	3,316	0.09%
2022/05/04	3	259.17	0	0.00	256.00	3	3,295	0.09%
2022/05/03	8	261.56	12	262.75	264.50	-4	3,295	-0.12%
2022/04/29	5	250.90	4	252.63	251.00	1	3,295	0.03%
2022/04/28	3	240.83	9	245.56	247.00	-6	3,425	-0.18%
2022/04/27	6	232.33	7	236.71	242.00	-1	3,497	-0.03%
2022/04/26	9	250.61	5	250.60	247.50	4	3,488	0.11%
2022/04/25	2	253.25	2	253.75	251.50	0	3,576	0.00%
2022/04/22	3	271.50	1	268.00	268.00	2	3,585	0.06%
2022/04/21	1.3	276.92	2	278.75	279.00	-0.7	3,597	-0.02%
2022/04/20	0	0.00	4	276.00	277.50	-4	3,613	-0.11%
2022/04/19	3	273.00	2	279.25	270.50	1	3,630	0.03%
2022/04/18	2	273.00	14	271.11	274.50	-12	3,637	-0.33%
2022/04/15	7	268.86	6	270.92	265.00	1	3,629	0.03%
2022/04/14	9	288.78	3	287.50	281.50	6	3,629	0.17%
2022/04/13	2	285.75	10	291.00	289.00	-8	3,683	-0.22%
2022/04/12	5	287.70	4	284.63	285.00	1	3,685	0.03%
2022/04/11	9	292.06	8	289.44	285.50	1	3,670	0.03%
2022/04/07	2	311.50	0	0.00	306.00	2	3,643	0.05%
2022/04/06	2	315.25	2	317.00	319.00	0	3,636	0.00%
2022/04/01	1	307.00	4	318.75	321.00	-3	3,713	-0.08%
2022/03/31	2	318.50	0	0.00	315.00	2	3,702	0.05%
2022/03/30	12	326.38	4	329.25	322.50	8	3,728	0.21%
2022/03/29	1	318.00	3	321.00	319.50	-2	3,778	-0.05%
2022/03/28	3	316.17	3	318.00	319.50	0	3,812	0.00%
2022/03/25	2	334.00	1	338.50	330.00	1	3,875	0.03%
2022/03/23	3	339.67	3	339.50	335.00	0	3,921	0.00%
2022/03/22	1	336.00	2	339.25	335.50	-1	3,911	-0.03%
2022/03/21	1	333.50	3	333.33	334.00	-2	3,934	-0.05%
2022/03/18	3	329.33	2	328.75	331.50	1	3,965	0.03%
2022/03/17	16	331.84	17	332.21	335.00	-1	3,950	-0.03%
2022/03/16	3	314.50	8	315.75	315.00	-5	3,908	-0.13%
2022/03/15	15	317.47	19	313.05	304.00	-4	3,868	-0.10%
2022/03/14	5	334.70	3	339.33	333.00	2	3,819	0.05%
2022/03/11	11	338.14	6	339.08	337.00	5	3,851	0.13%
2022/03/10	3	349.33	10	347.30	348.00	-7	3,898	-0.18%
2022/03/09	6	340.33	3	347.33	335.00	3	3,975	0.08%
2022/03/08	13	340.77	11	342.95	338.00	2	3,974	0.05%
2022/03/07	10	348.70	8	347.38	345.50	2	3,956	0.05%
2022/03/04	7	370.21	11.5	372.13	372.50	-4.5	3,946	-0.11%
2022/03/03	10	379.65	7	380.00	374.50	3	4,001	0.07%
2022/03/02	10	378.95	9	378.61	377.00	1	4,005	0.02%
2022/03/01	8	384.38	26	385.85	392.00	-18	4,088	-0.44%
2022/02/25	3	360.17	21	362.12	362.00	-18	4,024	-0.45%
2022/02/24	12	357.21	18.1	350.11	343.50	-6.1	4,005	-0.15%
2022/02/23	0	0.00	2	378.00	377.00	-2	3,949	-0.05%
2022/02/22	8	386.13	3	396.33	376.00	5	3,991	0.13%
2022/02/21	3	392.00	4	396.25	397.00	-1	3,977	-0.03%
2022/02/18	7	385.71	5.1	388.38	392.00	1.9	4,015	0.05%
2022/02/17	4	397.88	5	392.20	390.00	-1	4,078	-0.02%
2022/02/16	8	404.25	11	404.23	401.50	-3	4,137	-0.07%
2022/02/15	5	398.10	25	396.48	395.00	-20	4,200	-0.48%
2022/02/14	11	376.91	12	377.29	377.50	-1	4,226	-0.02%
2022/02/11	6	391.42	11	390.32	391.00	-5	4,311	-0.12%
2022/02/10	16	404.97	8	403.50	396.50	8	4,501	0.18%
2022/02/09	13	410.38	10	410.25	410.00	3	4,517	0.07%
2022/02/08	7	404.43	1.1	400.41	400.50	5.9	4,537	0.13%
2022/02/07	9	392.89	23.1	393.17	394.00	-14.1	4,614	-0.31%
2022/01/26	1	398.00	3.3	400.48	395.00	-2.3	4,811	-0.05%
2022/01/25	2	404.75	3	397.17	396.00	-1	4,972	-0.02%
2022/01/24	15	406.03	4	402.63	410.00	11	5,086	0.22%
2022/01/21	19.2	417.18	7	424.36	405.00	12.2	5,152	0.24%
2022/01/20	6	444.58	10	443.90	445.00	-4	5,258	-0.08%
2022/01/19	6	428.92	3	431.50	428.00	3	5,345	0.06%
2022/01/18	12	437.54	20.4	440.93	435.50	-8.4	5,508	-0.15%
2022/01/17	7.1	414.54	8	417.44	414.50	-0.9	5,637	-0.02%
2022/01/14	13	410.62	12	411.38	411.50	1	5,954	0.02%
2022/01/13	5.2	428.33	4.3	424.63	422.00	1	6,140	0.02%
2022/01/12	9	424.89	12	429.63	433.00	-3	6,196	-0.05%
2022/01/11	13	434.58	7.2	431.31	430.00	5.8	6,247	0.09%
2022/01/10	3	431.00	6	438.58	445.00	-3	6,396	-0.05%
2022/01/07	4	450.88	15	439.63	436.00	-11	6,406	-0.17%
2022/01/06	21.1	454.40	13	455.81	455.00	8.1	6,392	0.13%
2022/01/05	4	474.88	10	480.20	476.00	-6	6,362	-0.09%
2022/01/04	7	484.93	6.6	487.47	481.50	0.4	6,387	0.01%
2022/01/03	9	492.22	4	493.75	483.00	5	6,446	0.08%
2021/12/30	2	499.50	2	499.00	499.00	0	6,486	0.00%
2021/12/29	2	505.50	2	501.00	501.00	0	6,522	0.00%
2021/12/28	27	509.89	10	515.90	502.00	17	6,586	0.26%
2021/12/27	2	496.00	5	498.90	500.00	-3	6,527	-0.05%
2021/12/24	11	499.64	5	501.50	496.00	6	6,566	0.09%
2021/12/23	16	500.84	14	500.61	499.00	2	6,585	0.03%
2021/12/22	9	490.17	5	493.80	487.00	4	6,636	0.06%
2021/12/21	5	485.30	12	486.46	490.50	-7	6,667	-0.10%
2021/12/20	9	479.28	6	476.08	471.00	3	6,630	0.05%
2021/12/17	21	483.45	1	487.00	480.50	20	6,627	0.30%
2021/12/16	16	495.59	7	498.50	496.00	9	6,603	0.14%
2021/12/15	17.2	490.07	4	493.38	493.00	13.2	6,624	0.20%
2021/12/14	1	493.00	2	495.25	481.00	-1	6,610	-0.02%
2021/12/13	4	511.50	1	514.00	503.00	3	6,625	0.05%
2021/12/10	3	507.00	3	514.00	513.00	0	6,655	0.00%
2021/12/09	4	514.50	4	508.00	510.00	0	6,733	0.00%
2021/12/08	1	515.00	3	517.67	514.00	-2	6,765	-0.03%
2021/12/07	6	521.83	5	520.40	513.00	1	6,754	0.01%
2021/12/06	16	539.31	3	529.67	530.00	13	6,728	0.19%
2021/12/03	44.1	529.43	15	533.80	546.00	29.1	6,669	0.44%
2021/12/02	14	518.36	3	516.00	511.00	11	6,555	0.17%
2021/12/01	24	508.58	5	517.60	520.00	19	6,539	0.29%
2021/11/30	10	521.70	3	519.00	507.00	7	6,554	0.11%
2021/11/29	10	483.95	5	499.90	511.00	5	6,550	0.08%
2021/11/26	3	495.50	3	495.00	492.00	0	6,532	0.00%
2021/11/25	4	493.13	15	490.30	500.00	-11	6,510	-0.17%
2021/11/24	6	517.83	1	512.00	512.00	5	6,396	0.08%
2021/11/23	7	520.43	2	520.50	515.00	5	6,404	0.08%
2021/11/22	4	517.00	3	516.00	512.00	1	6,408	0.02%
2021/11/19	7	530.57	4	526.50	520.00	3	6,369	0.05%
2021/11/18	4	545.50	5	540.40	537.00	-1	6,323	-0.02%
2021/11/17	3	531.33	3	531.67	532.00	0	6,279	0.00%
2021/11/16	3	548.00	1	539.00	539.00	2	6,234	0.03%
2021/11/15	8	564.75	15	562.13	553.00	-7	6,192	-0.11%
2021/11/12	8	558.50	9	560.11	550.00	-1	6,132	-0.02%
2021/11/11	12	550.33	6	547.83	538.00	6	6,053	0.10%
2021/11/10	6	539.00	2	538.00	535.00	4	5,973	0.07%
2021/11/09	4	555.25	8	547.38	547.00	-4	5,878	-0.07%
2021/11/08	6	514.33	5	517.40	513.00	1	5,742	0.02%
2021/11/05	6	514.83	7	517.00	510.00	-1	5,728	-0.02%
2021/11/04	7	542.43	4	538.00	516.00	3	5,737	0.05%
2021/11/03	15.1	536.12	8	537.25	540.00	7.1	5,727	0.12%
2021/11/02	8	593.13	8	585.00	575.00	0	5,537	0.00%
2021/11/01	3	571.00	5	578.20	591.00	-2	5,400	-0.04%
2021/10/29	5	544.60	13	540.23	538.00	-8	5,328	-0.15%
2021/10/28	11	540.91	10	543.40	544.00	1	5,205	0.02%
2021/10/27	5	513.20	9	521.67	532.00	-4	4,986	-0.08%
2021/10/26	7	497.79	5.2	492.29	484.50	1.8	4,843	0.04%
2021/10/25	15	500.70	7	502.64	504.00	8	4,700	0.17%
2021/10/22	16	468.97	10	471.65	485.00	6	4,543	0.13%
2021/10/21	5	433.00	12	433.46	445.50	-7	4,271	-0.16%
2021/10/20	7	395.50	12	399.92	405.00	-5	4,118	-0.12%
2021/10/19	4	388.50	7	389.93	391.50	-3	4,153	-0.07%
2021/10/18	18	386.86	10	388.10	377.50	8	4,151	0.19%
2021/10/06	2	755.50	2	770.00	750.00	0	4,104	0.00%
2021/10/05	1	738.00	2	716.50	736.00	-1	4,111	-0.02%
2021/10/04	2	735.00	2	744.50	707.00	0	4,085	0.00%
2021/10/01	4	744.25	3	737.00	745.00	1	4,049	0.02%
2021/09/30	7	762.14	7	757.14	766.00	0	4,011	0.00%
2021/09/29	5	768.00	2	785.00	733.00	3	3,958	0.08%
2021/09/28	1	786.00	1	801.00	804.00	0	3,923	0.00%
2021/09/27	3	778.67	5	791.80	791.00	-2	3,890	-0.05%
2021/09/24	3	762.67	4	772.50	754.00	-1	3,817	-0.03%
2021/09/23	4	765.25	4	770.00	761.00	0	3,792	0.00%
2021/09/22	3	745.67	2	746.00	737.00	1	3,759	0.03%
2021/09/17	4	736.75	5	739.60	758.00	-1	3,732	-0.03%
2021/09/16	2	721.00	3	715.33	718.00	-1	3,622	-0.03%
2021/09/14	1	696.00	7	685.00	679.00	-6	3,558	-0.17%
2021/09/13	4	676.75	1	672.00	672.00	3	3,550	0.08%
2021/09/10	4	694.25	1	690.00	686.00	3	3,551	0.09%
2021/09/09	3	668.67	4	672.75	680.00	-1	3,528	-0.03%
2021/09/08	1	658.00	4	670.50	671.00	-3	3,512	-0.09%
2021/09/07	3	678.33	2	678.50	663.00	1	3,469	0.03%
2021/09/06	8	666.00	8	670.63	687.00	0	3,473	0.00%
2021/09/03	7	640.00	6	649.00	676.00	1	3,424	0.03%
2021/09/02	2	628.50	2	618.50	615.00	0	3,410	0.00%
2021/09/01	2	623.50	2	620.50	632.00	0	3,427	0.00%
2021/08/31	2	610.00	3	613.33	612.00	-1	3,422	-0.03%
2021/08/30	1	610.00	1	607.00	604.00	0	3,431	0.00%
2021/08/27	2	614.00	1	610.00	610.00	1	3,449	0.03%
2021/08/26	1	626.00	1	631.00	620.00	0	3,461	0.00%
2021/08/25	3	609.00	4	619.50	624.00	-1	3,425	-0.03%
2021/08/24	4	621.25	2	606.00	606.00	2	3,396	0.06%
2021/08/23	3	618.67	4	615.00	617.00	-1	3,386	-0.03%
2021/08/20	2	599.50	2	606.50	586.00	0	3,370	0.00%
2021/08/19	3	615.33	2	600.00	581.00	1	3,359	0.03%
2021/08/18	2	613.00	3	621.00	632.00	-1	3,387	-0.03%
2021/08/17	2	618.00	1	585.00	585.00	1	3,426	0.03%
2021/08/16	1	612.00	3	608.33	608.00	-2	3,472	-0.06%
2021/08/13	2	640.00	1	644.00	634.00	1	3,523	0.03%
2021/08/11	6	690.67	4	670.50	653.00	2	3,633	0.06%
2021/08/10	1	715.00	2	711.50	700.00	-1	3,653	-0.03%
2021/08/09	2	741.50	1	719.00	719.00	1	3,692	0.03%
2021/08/06	3	753.00	2	746.00	740.00	1	3,707	0.03%
2021/08/05	4	739.00	5	750.60	756.00	-1	3,775	-0.03%
2021/08/04	7	765.43	19	752.21	743.00	-12	3,898	-0.31%
2021/08/03	0	0.00	3	788.00	794.00	-3	3,848	-0.08%
2021/08/02	4	761.75	4	773.00	778.00	0	3,836	0.00%
2021/07/30	19	731.58	5	739.20	730.00	14	3,795	0.37%
2021/07/29	1	694.00	3	697.67	715.00	-2	3,754	-0.05%
2021/07/28	3	661.00	5	654.60	650.00	-2	3,760	-0.05%
2021/07/27	8	736.63	3	745.33	709.00	5	3,771	0.13%
2021/07/26	1	714.00	1	717.00	715.00	0	3,744	0.00%
2021/07/23	3	723.33	17	716.35	713.00	-14	3,842	-0.36%
2021/07/22	1	727.00	7	725.57	723.00	-6	3,839	-0.16%
2021/07/21	2	724.50	2	727.50	716.00	0	3,835	0.00%
2021/07/20	3	749.00	6	729.17	708.00	-3	3,804	-0.08%
2021/07/19	1	771.00	3	779.33	773.00	-2	3,759	-0.05%
2021/07/16	6	764.00	3	770.67	754.00	3	3,760	0.08%
2021/07/15	6	750.50	4	757.25	768.00	2	3,722	0.05%
2021/07/14	5	722.80	5	724.80	740.00	0	3,656	0.00%
2021/07/13	28	716.86	20	721.20	739.00	8	3,640	0.22%
2021/07/12	5	641.60	6	655.50	672.00	-1	3,544	-0.03%
2021/07/09	1	618.00	2	614.50	611.00	-1	3,524	-0.03%
2021/07/08	1	633.00	1	630.00	630.00	0	3,561	0.00%
2021/07/07	2	639.50	2	630.50	631.00	0	3,607	0.00%
2021/07/06	2	652.00	2	640.00	640.00	0	3,691	0.00%
2021/07/05	1	658.00	1	654.00	660.00	0	3,765	0.00%
2021/07/02	1	616.00	2	629.50	632.00	-1	3,784	-0.03%
2021/07/01	2	633.50	1	644.00	616.00	1	3,814	0.03%
2021/06/30	1	628.00	1	634.00	634.00	0	3,902	0.00%
2021/06/29	3	637.67	3	623.33	624.00	0	3,955	0.00%
2021/06/28	1	612.00	2	622.00	639.00	-1	4,023	-0.02%
2021/06/25	1	633.00	0	0.00	620.00	1	4,110	0.02%
2021/06/24	1	631.00	1	632.00	632.00	0	4,301	0.00%
2021/06/23	1	645.00	2	645.50	639.00	-1	4,489	-0.02%
2021/06/22	1	659.00	0	0.00	621.00	1	4,534	0.02%
2021/06/21	2	663.50	5	652.40	651.00	-3	4,574	-0.07%
2021/06/17	1	662.00	2	673.50	675.00	-1	4,711	-0.02%
2021/06/16	3	684.67	1	668.00	668.00	2	4,814	0.04%
2021/06/15	5	675.60	2	689.50	694.00	3	4,953	0.06%
2021/06/11	1	659.00	1	658.00	658.00	0	5,107	0.00%
2021/06/10	1	658.00	3	664.33	663.00	-2	5,129	-0.04%
2021/06/09	1	661.00	0	0.00	650.00	1	5,196	0.02%
2021/06/08	3	679.33	2	670.00	670.00	1	5,289	0.02%
2021/06/07	1	691.00	1	698.00	695.00	0	5,344	0.00%
2021/06/04	2	695.00	2	694.50	691.00	0	5,394	0.00%
2021/06/03	0	0.00	2	711.00	720.00	-2	5,445	-0.04%
2021/06/02	3	704.67	2	693.50	693.00	1	5,515	0.02%
2021/06/01	2	719.00	2	713.00	713.00	0	5,559	0.00%
2021/05/31	3	712.00	5	720.60	716.00	-2	5,591	-0.04%
2021/05/28	1	700.00	1	695.00	695.00	0	5,615	0.00%
2021/05/27	1	687.00	6	698.00	698.00	-5	5,669	-0.09%
2021/05/26	3	703.00	2	704.00	696.00	1	5,707	0.02%
2021/05/25	5	670.80	6	674.17	690.00	-1	5,688	-0.02%
2021/05/24	2	605.50	3	622.33	634.00	-1	5,642	-0.02%
2021/05/21	3	608.67	2	605.00	603.00	1	5,628	0.02%
2021/05/20	0	0.00	1.4	579.86	588.00	-1.4	5,626	-0.02%
2021/05/19	2	577.00	1	571.00	575.00	1	5,660	0.02%
2021/05/18	0	0.00	5	546.00	569.00	-5	5,717	-0.09%
2021/05/17	1	561.00	1	556.00	518.00	0	5,778	0.00%
2021/05/14	5	618.60	4	611.50	573.00	1	5,769	0.02%
2021/05/12	7	606.57	7	608.43	626.00	0	5,816	0.00%
2021/05/11	3	627.67	5	615.20	600.00	-2	5,804	-0.03%
2021/05/10	4	660.50	3	665.00	664.00	1	5,907	0.02%
2021/05/07	3	637.67	3	642.55	656.00	0	6,009	0.00%
2021/05/06	2	616.00	2	616.00	609.00	0	6,149	0.00%
2021/05/04	2	679.50	5	637.20	639.00	-3	6,308	-0.05%
2021/05/03	4	723.75	0	0.00	699.00	4	6,363	0.06%
2021/04/29	33	799.70	12	789.67	776.00	21	6,483	0.32%
2021/04/28	2	748.00	2	757.00	752.00	0	6,534	0.00%
2021/04/27	4	745.75	3.3	745.50	743.00	0.7	6,618	0.01%
2021/04/26	2	755.00	2	735.00	735.00	0	6,656	0.00%
2021/04/23	2	731.00	2	740.50	747.00	0	6,723	0.00%
2021/04/22	3	751.67	3	735.00	726.00	0	6,844	0.00%
2021/04/21	1	712.00	2	724.00	725.00	-1	6,931	-0.01%
2021/04/20	3	719.00	5	721.20	715.00	-2	6,989	-0.03%
2021/04/19	2	714.00	2	720.00	721.00	0	7,033	0.00%
2021/04/16	2	747.00	1	731.00	731.00	1	7,048	0.01%
2021/04/15	3	753.33	3	757.33	750.00	0	7,108	0.00%
2021/04/14	2	749.00	2	754.00	756.00	0	7,234	0.00%
2021/04/13	4.3	760.12	4	749.75	736.00	0.3	7,384	0.00%
2021/04/12	7	772.57	13	763.08	750.00	-6	7,378	-0.08%
2021/04/09	9.3	844.86	3	842.33	792.00	6.3	7,328	0.09%
2021/04/08	4.5	873.38	4	878.00	880.00	0.5	7,242	0.01%
2021/04/07	6	886.83	5	874.80	872.00	1	7,215	0.01%
2021/04/06	7	907.29	6	891.50	886.00	1	7,193	0.01%
2021/04/01	2	885.00	3	883.67	879.00	-1	7,169	-0.01%
2021/03/31	7	886.29	5	883.00	870.00	2	7,138	0.03%
2021/03/30	7	909.29	13	911.00	905.00	-6	7,063	-0.08%
2021/03/29	12	876.50	7	876.86	889.00	5	6,964	0.07%
2021/03/26	5	831.60	8	844.00	872.00	-3	6,769	-0.04%
2021/03/25	4	787.00	4	792.00	793.00	0	6,581	0.00%
2021/03/24	5	769.60	5	777.20	777.00	0	6,527	0.00%
2021/03/23	3	774.67	3	775.67	774.00	0	6,484	0.00%
2021/03/22	5	777.40	5	781.00	766.00	0	6,448	0.00%
2021/03/19	12	796.33	7	786.29	780.00	5	6,378	0.08%
2021/03/18	12	846.92	16	841.13	818.00	-4	6,278	-0.06%
2021/03/17	7.2	814.38	8	829.75	847.00	-0.8	6,144	-0.01%
2021/03/16	6.1	782.86	6	776.67	770.00	0.1	5,955	0.00%
2021/03/15	5	791.20	5	784.80	778.00	0	5,936	0.00%
2021/03/12	3	772.00	13	777.31	781.00	-10	5,865	-0.17%
2021/03/11	5	740.00	27	735.67	743.00	-22	5,754	-0.38%
2021/03/10	16	684.38	22	685.59	676.00	-6	5,705	-0.11%
2021/03/09	7	655.57	8	664.88	673.00	-1	5,667	-0.02%
2021/03/08	6	666.67	4	663.25	654.00	2	5,646	0.04%
2021/03/05	3	635.33	4	645.00	653.00	-1	5,621	-0.02%
2021/03/04	7	642.00	7	641.14	636.00	0	5,672	0.00%
2021/03/03	8	637.88	24.1	643.42	648.00	-16.1	5,672	-0.28%
2021/03/02	8	676.50	9.1	673.65	646.00	-1.1	5,630	-0.02%
2021/02/26	21	673.33	7	662.43	662.00	14	5,618	0.25%
2021/02/25	19	709.32	3	708.33	704.00	16	5,615	0.28%
2021/02/24	14	729.43	5	707.60	707.00	9	5,727	0.16%
2021/02/23	13	753.38	1	742.00	742.00	12	5,844	0.21%
2021/02/22	1	760.00	1	768.00	760.00	0	5,942	0.00%
2021/02/19	6.1	760.58	6	754.17	750.00	0.1	5,908	0.00%
2021/02/18	9.1	776.24	19.2	766.74	770.00	-10.2	5,889	-0.17%
2021/02/17	2	740.00	6	725.83	747.00	-4	5,819	-0.07%
2021/02/05	7.3	699.59	4	693.50	686.00	3.3	5,745	0.06%
2021/02/04	10	684.30	10	693.60	694.00	0	5,759	0.00%
2021/02/03	20	698.65	79	711.03	694.00	-59	5,733	-1.03%
2021/02/02	10	682.73	9	686.11	698.00	1	5,688	0.02%
2021/02/01	46.2	654.51	5	661.00	658.00	41.2	5,639	0.73%
2021/01/29	12	692.92	59	697.63	669.00	-47	5,574	-0.84%
2021/01/28	34.2	703.37	16	719.50	681.00	18.2	5,451	0.33%
2021/01/27	11.1	691.22	18	692.44	724.00	-6.9	5,249	-0.13%
2021/01/26	22	677.64	5	679.20	659.00	17	5,115	0.33%
2021/01/25	15.1	719.60	6	724.00	703.00	9.1	4,995	0.18%
2021/01/22	5.1	716.21	9	736.56	750.00	-3.9	4,872	-0.08%
2021/01/21	8	637.75	10	663.80	682.00	-2	4,712	-0.04%
2021/01/20	17	599.35	13	610.92	620.00	4	4,559	0.09%
2021/01/19	9	632.22	2	625.00	625.00	7	4,498	0.16%
2021/01/18	15	616.67	4.3	626.82	629.00	10.8	4,433	0.24%
2021/01/15	54.4	625.39	19	630.42	612.00	35.4	4,334	0.82%
2021/01/14	9	623.57	21	613.43	638.00	-12	4,174	-0.29%
2021/01/13	6	559.00	10	558.10	583.00	-4	4,006	-0.10%
2021/01/12	15.1	532.26	16	538.56	530.00	-1	3,913	-0.02%
2021/01/11	3.5	522.12	6	527.67	530.00	-2.6	3,853	-0.07%
2021/01/08	4	504.25	5	504.00	497.50	-1	3,790	-0.03%
2021/01/07	6	486.58	11	491.64	495.00	-5	3,705	-0.13%
2021/01/06	26	465.92	8	468.38	479.50	18	3,575	0.50%
2021/01/05	2	430.50	3.3	441.43	437.00	-1.3	3,391	-0.04%
2021/01/04	6	439.75	7	438.36	432.00	-1	3,375	-0.03%
2020/12/31	4	427.13	4	425.50	425.50	0	3,388	0.00%
2020/12/30	3	423.33	3	431.17	432.00	0	3,403	0.00%
2020/12/29	4	428.25	4.2	423.02	424.00	-0.2	3,400	0.00%
2020/12/28	4	423.00	5	427.40	427.50	-1	3,397	-0.03%
2020/12/25	5	395.80	4	402.88	405.00	1	3,351	0.03%
2020/12/24	5	397.30	4	393.00	393.00	1	3,351	0.03%
2020/12/23	2	380.00	4	393.50	399.50	-2	3,389	-0.06%
2020/12/22	2	389.00	1	379.50	379.50	1	3,453	0.03%
2020/12/21	4	392.13	3	390.50	390.50	1	3,498	0.03%
2020/12/18	2	399.75	4	400.25	390.50	-2	3,574	-0.06%
2020/12/17	2	400.00	1	396.50	397.50	1	3,627	0.03%
2020/12/16	5	404.40	4	407.13	407.50	1	3,731	0.03%
2020/12/15	3.1	390.69	5	390.60	389.50	-2	3,794	-0.05%
2020/12/14	3	406.00	0	0.00	397.50	3	3,829	0.08%
2020/12/11	4	417.63	6	413.75	409.00	-2	3,941	-0.05%
2020/12/10	2	418.50	4	420.00	420.00	-2	3,969	-0.05%
2020/12/09	3	430.00	0	0.00	425.00	3	4,058	0.07%
2020/12/08	3	421.33	4	427.13	430.00	-1	4,043	-0.02%
2020/12/07	3	413.33	4	413.25	413.50	-1	4,044	-0.02%
2020/12/04	4	411.25	11	410.14	408.00	-7	4,049	-0.17%
2020/12/03	4	425.38	3	415.17	416.00	1	4,058	0.02%
2020/12/02	7	422.71	6	428.17	429.00	1	4,060	0.02%
2020/12/01	8.2	448.16	1	426.00	426.00	7.2	4,052	0.18%
2020/11/30	2	449.25	3	453.00	456.00	-1	4,005	-0.02%
2020/11/27	5	429.10	11	426.91	436.00	-6	3,909	-0.15%
2020/11/26	1	412.00	4	421.63	423.50	-3	3,889	-0.08%
2020/11/25	8	419.38	5.1	413.88	412.00	3	3,879	0.08%
2020/11/24	5	426.40	8	427.13	423.00	-3	3,898	-0.08%
2020/11/23	10	440.10	7	446.57	430.50	3	3,863	0.08%
2020/11/20	4.1	417.40	9	414.61	430.00	-5	3,732	-0.13%
2020/11/19	10	383.05	12	391.75	392.50	-2	3,611	-0.06%
2020/11/18	7	368.43	11	366.82	370.50	-4	3,550	-0.11%
2020/11/17	7	366.50	4	371.50	358.00	3	3,563	0.08%
2020/11/16	5	362.90	5	369.60	371.50	0	3,583	0.00%
2020/11/13	4	343.00	5	349.70	356.50	-1	3,617	-0.03%
2020/11/12	6	353.92	5	354.70	345.00	1	3,616	0.03%
2020/11/11	1	339.50	2	343.75	340.50	-1	3,598	-0.03%
2020/11/10	8	345.63	3	350.67	331.50	5	3,596	0.14%
2020/11/09	2	339.00	4	348.50	358.50	-2	3,548	-0.06%
2020/11/06	2	329.75	2	335.00	326.00	0	3,483	0.00%
2020/11/05	0	0.00	2	312.25	315.00	-2	3,456	-0.06%
2020/11/04	1	300.50	2	305.75	310.00	-1	3,451	-0.03%
2020/11/02	1	299.00	0	0.00	298.50	1	3,539	0.03%
2020/10/30	1	306.00	0	0.00	301.00	1	3,570	0.03%
2020/10/29	2	298.00	3	303.50	310.50	-1	3,620	-0.03%
2020/10/28	1	306.00	0	0.00	304.00	1	3,671	0.03%
2020/10/27	4	295.00	4	303.00	314.50	0	3,754	0.00%
2020/10/26	1	310.00	0	0.00	303.00	1	3,855	0.03%
2020/10/23	2	315.50	2	316.50	317.00	0	3,915	0.00%
2020/10/22	2	313.75	1	316.50	312.00	1	3,971	0.03%
2020/10/21	2	319.50	0	0.00	315.50	2	4,024	0.05%
2020/10/19	3	314.17	0	0.00	317.50	3	4,122	0.07%
2020/10/16	3	317.33	4	313.63	310.00	-1	4,180	-0.02%
2020/10/14	1	326.00	1	330.50	324.00	0	4,365	0.00%
2020/10/13	1	326.00	0	0.00	330.00	1	4,424	0.02%
2020/10/12	3	336.00	0	0.00	331.00	3	4,528	0.07%
2020/10/08	3	352.50	3	341.17	337.50	0	4,608	0.00%
2020/10/07	0	0.00	2	341.25	341.00	-2	4,665	-0.04%
2020/10/06	1	332.00	0	0.00	332.00	1	4,726	0.02%
2020/10/05	2	327.50	3	332.17	335.00	-1	4,736	-0.02%
2020/09/30	5	319.60	6	322.58	329.00	-1	4,711	-0.02%
2020/09/29	7	326.71	3	326.00	321.50	4	4,685	0.09%
2020/09/24	3	351.17	3	351.17	342.00	0	4,515	0.00%
2020/09/23	2	364.00	1	371.00	360.00	1	4,459	0.02%
2020/09/22	3	369.83	1	370.00	357.00	2	4,378	0.05%
2020/09/21	3	385.33	6.1	387.49	385.00	-3.1	4,312	-0.07%
2020/09/18	3	365.67	4	364.25	375.00	-1	4,200	-0.02%
2020/09/17	8	354.69	8	357.13	354.50	0	4,108	0.00%
2020/09/16	3.1	350.71	4	354.88	354.00	-0.9	4,166	-0.02%
2020/09/15	3	348.00	1	351.50	342.50	2	4,139	0.05%
2020/09/14	10	330.50	13	337.65	352.00	-3	4,083	-0.07%
2020/09/11	3	320.67	9	321.44	326.00	-6	3,975	-0.15%
2020/09/10	8	318.88	0	0.00	315.00	8	3,934	0.20%
2020/09/09	3	310.67	3	317.83	325.00	0	3,892	0.00%
2020/09/08	3	315.50	4	321.88	317.00	-1	3,867	-0.03%
2020/09/07	3	316.33	3	321.17	312.00	0	3,822	0.00%
2020/09/04	1	322.00	2	320.50	323.50	-1	3,791	-0.03%
2020/09/03	2	312.50	12	313.42	316.00	-10	3,744	-0.27%
2020/09/02	2	320.00	1	314.50	314.00	1	3,715	0.03%
2020/09/01	1	313.00	2	321.75	320.00	-1	3,701	-0.03%
2020/08/31	3	317.83	4	321.25	316.00	-1	3,770	-0.03%
2020/08/28	1	297.00	1	300.50	324.50	0	3,975	0.00%
2020/08/27	4	316.63	2	310.00	308.00	2	4,101	0.05%
2020/08/26	2	321.75	12	322.46	321.50	-10	4,095	-0.24%
2020/08/25	7	328.07	0	0.00	329.50	7	4,121	0.17%
2020/08/24	8	339.44	3	337.33	336.00	5	4,121	0.12%
2020/08/21	4	315.25	5	307.80	326.00	-1	4,064	-0.02%
2020/08/20	17	304.71	11	305.73	296.50	6	4,046	0.15%
2020/08/19	10	322.75	10	323.25	327.50	0	3,998	0.00%
2020/08/18	5	348.60	0	0.00	332.00	5	3,930	0.13%
2020/08/17	6	380.83	8	375.94	368.50	-2	3,923	-0.05%
2020/08/14	4	378.63	3	387.83	396.00	1	3,926	0.03%
2020/08/13	7	394.29	8	389.00	390.00	-1	3,901	-0.03%
2020/08/12	0	0.00	10	401.40	385.50	-10	3,925	-0.25%
2020/08/11	2	408.25	1	422.00	392.00	1	3,918	0.03%
2020/08/10	0	0.00	1	443.00	436.50	-1	3,890	-0.03%
2020/08/07	1	474.00	1	466.00	442.50	0	3,908	0.00%
2020/08/06	2	445.00	1	468.00	452.50	1	3,889	0.03%
2020/08/05	5	447.70	1	436.50	451.00	4	3,848	0.10%
2020/08/04	1	436.50	2	440.00	436.50	-1	3,860	-0.03%
2020/08/03	1	434.00	18	439.86	434.00	-17	3,870	-0.44%
2020/07/31	4	447.88	32	448.72	444.50	-28	3,846	-0.73%
2020/07/30	7	421.71	35	431.84	436.50	-28	3,767	-0.74%
2020/07/29	5	372.40	2	373.75	410.50	3	3,650	0.08%
2020/07/28	2	388.25	0	0.00	373.50	2	3,960	0.05%
2020/07/27	0	0.00	2	415.00	409.00	-2	4,160	-0.05%
2020/07/24	3	405.00	4	404.00	405.00	-1	4,314	-0.02%
2020/07/23	4	424.88	18	425.17	421.50	-14	4,535	-0.31%
2020/07/22	12	420.42	10	419.30	426.50	2	4,728	0.04%
2020/07/21	5	400.90	45	405.22	409.00	-40	4,850	-0.82%
2020/07/20	8	364.81	29	376.53	383.00	-21	4,981	-0.42%
2020/07/17	3	384.17	7	399.00	372.50	-4	5,000	-0.08%
2020/07/16	16	395.88	13	397.88	413.50	3	4,993	0.06%
2020/07/15	8	433.06	9	432.94	394.50	-1	4,923	-0.02%
2020/07/14	3	485.00	13	509.77	436.50	-10	4,931	-0.20%
2020/07/13	6	454.25	35	471.46	485.00	-29	4,890	-0.59%
2020/07/10	3	467.50	1	460.00	441.00	2	4,899	0.04%
2020/07/09	0	0.00	2	482.00	490.00	-2	4,924	-0.04%
2020/07/08	1	485.00	0	0.00	490.00	1	5,021	0.02%
2020/07/06	0	0.00	33	547.88	550.00	-33	5,140	-0.64%
2020/07/03	1	480.00	23	506.65	507.00	-22	5,240	-0.42%
2020/07/02	1	457.00	15.1	450.08	462.00	-14.1	5,296	-0.27%
2020/07/01	1	435.00	3	411.83	420.00	-2	5,353	-0.04%
2020/06/29	5	475.70	15	500.00	449.00	-10	5,387	-0.19%
2020/06/24	1	468.00	5	492.00	498.50	-4	5,415	-0.07%
2020/06/23	15	445.77	5	446.50	453.50	10	5,529	0.18%
2020/06/22	25	395.44	1	395.00	412.50	24	5,502	0.44%
2020/06/16	0	0.00	1	304.00	308.00	-1	5,611	-0.02%
2020/06/15	0	0.00	3	315.00	303.00	-3	5,644	-0.05%
2020/06/11	0	0.00	1	300.00	280.00	-1	5,791	-0.02%
2020/06/10	0	0.00	5	286.60	291.00	-5	5,875	-0.09%
2020/06/05	9	272.83	10	275.40	271.50	-1	6,129	-0.02%
2020/06/04	17	288.53	78	287.63	286.50	-61	6,105	-1.00%
2020/06/03	66	265.61	24	266.37	273.50	42	5,949	0.71%
2020/06/02	1	243.50	11	246.55	249.00	-10	5,800	-0.17%
2020/06/01	3	219.83	12	218.25	226.50	-9	5,834	-0.15%
2020/05/29	8	208.69	5	210.40	206.00	3	5,830	0.05%
2020/05/28	28	207.75	13	211.08	215.00	15	5,847	0.26%
2020/05/27	8	208.06	6	211.42	205.50	2	5,907	0.03%
2020/05/26	8	207.38	3	207.00	207.00	5	5,975	0.08%
2020/05/25	4	209.75	49	204.15	214.00	-45	6,207	-0.72%
2020/05/22	7	213.79	6	214.17	207.00	1	6,265	0.02%
2020/05/21	15	214.63	14	216.14	215.00	1	6,264	0.02%
2020/05/20	8	216.44	50	220.72	216.50	-42	6,313	-0.67%
2020/05/19	25	222.14	13	222.88	216.00	12	6,431	0.19%
2020/05/18	12	219.21	19	228.63	223.00	-7	6,386	-0.11%
2020/05/15	0	0.00	2	234.50	238.00	-2	6,413	-0.03%
2020/05/14	3	227.50	105	226.85	226.00	-102	6,430	-1.59%	大賣/鉅額交易
2020/05/13	12	212.25	5	211.00	219.50	7	6,444	0.11%
2020/05/12	13	207.96	1	212.00	212.00	12	6,472	0.19%
2020/05/11	25	191.42	16	191.31	207.50	9	6,477	0.14%
2020/05/08	31	203.02	17	223.59	197.00	14	6,490	0.22%
2020/05/07	9	213.50	54	206.06	218.50	-45	6,493	-0.69%
2020/05/06	6	196.83	6	199.33	199.00	0	6,513	0.00%
2020/05/05	9	194.06	4	202.50	194.00	5	6,543	0.08%
2020/05/04	102	201.66	23	199.46	195.00	79	6,577	1.20%	大買/
2020/04/30	37	193.27	80	187.23	195.00	-43	6,222	-0.69%
2020/04/29	106	173.14	6	171.75	177.50	100	6,001	1.67%	大買/
2020/04/28	14	164.29	214	168.38	167.50	-200	5,858	-3.41%	大賣/鉅額交易
2020/04/27	93	152.77	28	153.41	159.50	65	5,622	1.16%
2020/04/24	123	139.30	13.2	139.78	145.00	109.9	5,461	2.01%	大買/鉅額交易
2020/04/23	9	130.89	20	132.33	134.00	-11	5,351	-0.21%
2020/04/22	120	126.03	13	126.65	129.50	107	5,160	2.07%	大買/鉅額交易
2020/04/21	1	124.00	5	117.50	118.00	-4	5,121	-0.08%
2020/04/20	1	121.50	4	121.50	124.00	-3	5,082	-0.06%
2020/04/17	55	124.72	12	125.17	126.00	43	5,033	0.85%
2020/04/16	10	119.30	57	121.81	121.50	-47	4,954	-0.95%
2020/04/15	120	118.38	5	118.20	116.00	115	4,911	2.34%	大買/鉅額交易
2020/04/14	33	112.35	9	111.39	114.00	24	4,824	0.50%
2020/04/13	120	105.55	1	107.00	104.00	119	4,782	2.49%	大買/鉅額交易
2020/04/10	1	98.40	3	101.50	97.70	-2	4,690	-0.04%
2020/04/09	7	99.61	4	100.50	97.50	3	4,661	0.06%
2020/04/08	1	96.90	63	95.85	101.50	-62	4,632	-1.34%
2020/04/07	6	93.90	5	94.42	92.60	1	4,535	0.02%
2020/04/06	5	91.30	7	92.33	93.00	-2	4,479	-0.04%
2020/03/31	1	88.00	0	0.00	87.50	1	4,429	0.02%
2020/03/27	14	92.50	10	95.19	87.50	4	4,383	0.09%
2020/03/26	10	88.62	6	92.17	95.50	4	4,267	0.09%
2020/03/25	23	89.74	18	89.85	87.00	5	4,228	0.12%
2020/03/24	1	85.70	0	0.00	85.80	1	4,153	0.02%
2020/03/23	14	74.40	0	0.00	78.00	14	4,131	0.34%
2020/03/20	2	78.40	2	80.80	81.60	0	4,129	0.00%
2020/03/19	0	0.00	28	78.79	74.20	-28	4,055	-0.69%
2020/03/18	14	85.10	5	83.64	82.40	9	4,028	0.22%
2020/03/17	9.4	90.17	4	90.93	83.10	5.4	3,969	0.14%
2020/03/16	3	97.17	2	103.00	90.10	1	3,909	0.03%
2020/03/13	1	97.80	26	96.86	98.20	-25	3,824	-0.65%
2020/03/12	43	110.90	3	113.00	107.00	40	3,756	1.06%
2020/03/11	43	126.03	0	0.00	118.00	43	3,677	1.17%
2020/03/10	3	124.00	15	129.57	131.00	-12	3,706	-0.32%
2020/03/09	7	127.79	9	124.00	124.50	-2	3,694	-0.05%
2020/03/06	1	135.00	3	136.83	136.00	-2	3,655	-0.05%
2020/03/05	5	134.30	12	134.88	135.00	-7	3,624	-0.19%
2020/03/03	5	132.20	5	132.20	133.00	0	3,506	0.00%
2020/03/02	6	127.08	49	125.77	128.00	-43	3,423	-1.26%
2020/02/27	6	137.67	14	136.04	126.50	-8	3,322	-0.24%
2020/02/26	43	139.37	36	140.63	137.50	7	3,207	0.22%
2020/02/25	11	136.50	10	138.00	138.00	1	2,929	0.03%
2020/02/24	2	125.00	0	0.00	125.50	2	2,808	0.07%
2020/02/21	3	126.50	5	128.00	126.50	-2	2,754	-0.07%
2020/02/20	3	126.00	14	120.89	123.00	-11	2,624	-0.42%
2020/02/19	5	116.00	4	117.25	116.00	1	2,460	0.04%
2020/02/18	8	116.19	8	117.25	115.00	0	2,434	0.00%
2020/02/17	32	116.20	1	114.00	115.50	31	2,364	1.31%
2020/02/14	2	116.00	10	115.00	115.50	-8	2,307	-0.35%
2020/02/13	2	105.50	6	105.42	105.50	-4	2,239	-0.18%
2020/02/12	1	101.50	2	103.25	104.00	-1	2,185	-0.05%
2020/02/11	25	104.16	5	102.50	103.00	20	2,146	0.93%
2020/02/10	6	100.92	2	100.50	100.50	4	2,069	0.19%
2020/02/07	1	111.50	0	0.00	111.50	1	1,983	0.05%
2020/02/06	13	119.88	12	119.21	123.50	1	1,907	0.05%
2020/02/05	3	117.67	11.2	119.84	118.50	-8.2	1,842	-0.45%
2020/02/04	1	113.50	1	114.50	111.50	0	1,758	0.00%
2020/02/03	1	102.50	2	102.00	111.50	-1	1,721	-0.06%
2020/01/31	0	0.00	2	106.25	109.00	-2	1,672	-0.12%
2020/01/30	4	110.63	7	111.50	110.00	-3	1,596	-0.19%
2020/01/20	7	120.43	7	119.64	122.00	0	1,545	0.00%
2020/01/17	10	115.65	4	116.25	118.50	6	1,446	0.41%
2020/01/16	0	0.00	4	108.00	108.00	-4	1,328	-0.30%
2020/01/15	7	99.23	7	99.21	98.50	0	1,270	0.00%
2020/01/14	0	0.00	1	91.10	98.70	-1	1,158	-0.09%
2020/01/10	4	89.50	3	89.07	89.00	1	1,090	0.09%
2020/01/07	0	0.00	1	86.40	89.00	-1	981	-0.10%
2020/01/03	0	0.00	1	85.80	85.80	-1	942	-0.11%
2020/01/02	5	89.18	4	89.18	87.80	1	918	0.11%
2019/12/31	1	88.90	1	86.90	87.10	0	865	0.00%
2019/12/30	0	0.00	2	85.70	87.90	-2	853	-0.23%
2019/12/27	2	89.95	1	90.00	86.70	1	837	0.12%
2019/12/26	2	86.85	4	86.58	87.00	-2	807	-0.25%
2019/12/24	4	85.68	3	84.93	87.90	1	770	0.13%
2019/12/23	6	84.28	6	84.75	82.00	0	747	0.00%
2019/12/20	5	83.36	8	83.46	83.70	-3	729	-0.41%
2019/12/10	1	78.50	0	0.00	79.40	1	545	0.18%
2019/12/05	13	70.64	13	70.58	75.10	0	469	0.00%
2019/12/04	29	68.67	32	68.43	68.30	-3	351	-0.85%
2019/12/03	0	0.00	7	63.46	64.20	-7	263	-2.65%
2019/12/02	3	55.30	1	58.40	58.40	2	206	0.97%
2019/10/25	0	0.00	5	47.70	47.45	-5	154	-3.25%
2019/09/23	0	0.00	8	46.40	46.40	-8	98	-8.16%
2019/09/16	0	0.00	5	41.78	41.15	-5	99	-5.00%
2019/09/12	0	0.00	2	41.25	40.80	-2	100	-1.98%
2019/09/11	0	0.00	3	41.60	40.80	-3	102	-2.94%
2019/09/10	0	0.00	10	41.32	41.00	-10	101	-9.83%
2019/08/27	0	0.00	1	40.70	40.65	-1	90	-1.11%
2019/08/20	2	44.08	1	43.90	43.00	1	86	1.16%
2019/06/12	0	0.00	10	36.25	36.70	-10	158	-6.30%
2019/05/21	0	0.00	5	36.96	36.70	-5	177	-2.82%
2019/05/20	0	0.00	3	36.55	36.90	-3	179	-1.67%
2019/05/15	0	0.00	27	34.27	34.80	-27	193	-13.98%
2019/01/18	10	50.94	0	0.00	49.50	10	229	4.35%
2019/01/17	2	48.70	0	0.00	49.50	2	188	1.06%
2019/01/11	0	0.00	2	43.98	43.35	-2	187	-1.07%
2018/12/20	0	0.00	0	44.10	43.90	0	246	-0.02%
2018/10/29	0	0.00	3	40.55	40.75	-3	288	-1.04%
2018/10/25	0	0.00	2	40.95	40.70	-2	282	-0.71%
2018/10/24	0	0.00	2	43.15	42.80	-2	276	-0.72%
2018/10/19	0	0.00	16	41.50	41.35	-16	264	-6.05%
2018/10/08	0	0.00	0.2	49.00	49.00	-0.2	227	-0.11%
2018/10/05	0	0.00	6	49.35	48.65	-6	220	-2.72%
2018/09/28	0	59.90	0	0.00	54.00	0	201	0.01%
2018/08/15	0	0.00	2	76.25	73.00	-2	201	-0.99%
2018/07/24	0	0.00	1	85.00	84.80	-1	333	-0.30%
2018/06/29	0	0.00	8	85.81	86.00	-8	523	-1.53%
2018/06/28	0	0.00	16	85.60	85.50	-16	529	-3.02%
2018/06/26	0	0.00	1	86.00	85.50	-1	577	-0.17%
2018/06/11	0	0.00	11	87.09	88.00	-11	1,135	-0.97%
2018/06/07	0	0.00	27	89.04	89.10	-27	1,190	-2.27%
2018/06/06	0	0.00	1	88.70	88.50	-1	1,213	-0.08%
2018/06/05	1	88.60	21	88.87	88.00	-20	1,314	-1.52%
2018/06/01	10	91.70	1	90.40	90.30	9	1,401	0.64%
2018/05/31	5	90.50	4	91.03	89.50	1	1,470	0.07%
2018/05/30	1	86.80	2	89.75	90.10	-1	1,472	-0.07%
2018/05/29	51	88.58	0	0.00	87.10	51	1,472	3.46%
2018/05/24	5	90.90	0	0.00	90.30	5	1,517	0.33%
2018/05/21	62	91.94	1	91.90	90.80	61	1,528	3.99%
2018/05/15	3	87.20	42	87.18	87.50	-39	1,513	-2.58%
2018/05/14	4	86.60	9	87.32	86.00	-5	1,530	-0.33%
2018/05/11	0	0.00	5	84.12	83.00	-5	1,528	-0.33%
2018/05/10	0	0.00	9	82.78	84.90	-9	1,534	-0.59%
2018/05/09	6	77.62	5	78.00	77.30	1	1,576	0.06%
2018/05/08	27	80.06	0	0.00	80.10	27	1,567	1.72%
2018/05/07	23	80.34	0	0.00	79.60	23	1,565	1.47%
2018/04/26	0	0.00	1	80.80	79.00	-1	1,562	-0.06%
2018/04/24	1	79.20	11	79.56	79.20	-10	1,545	-0.65%
2018/04/23	0	0.00	1	85.00	84.70	-1	1,538	-0.06%
2018/04/18	0	0.00	1	87.00	87.70	-1	1,528	-0.07%
2018/04/17	5	88.48	24	85.54	90.00	-19	1,518	-1.25%
2018/04/16	2	87.60	0	0.00	88.00	2	1,494	0.13%
2018/04/13	2	90.95	0	0.00	90.90	2	1,485	0.13%
2018/04/11	1	91.50	19	93.34	93.10	-18	1,512	-1.19%
2018/04/03	1	102.50	0	0.00	102.50	1	1,503	0.07%
2018/03/31	4	101.00	0	0.00	100.50	4	1,528	0.26%
2018/03/29	4	104.50	0	0.00	106.00	4	1,547	0.26%
2018/03/27	2	104.00	0	0.00	102.00	2	1,577	0.13%
2018/03/26	14	101.21	4	102.50	102.50	10	1,626	0.61%
2018/03/23	0	0.00	7	98.34	97.80	-7	1,592	-0.44%
2018/03/22	22	112.18	13	108.00	105.00	9	1,547	0.58%
2018/03/21	9	118.33	6	119.00	116.50	3	1,499	0.20%
2018/03/20	9	119.06	2	118.75	117.00	7	1,455	0.48%
2018/03/19	65	118.79	3	120.83	118.00	62	1,420	4.36%
2018/03/16	4	109.75	14	113.86	117.50	-10	1,322	-0.76%
2018/03/15	1	108.50	11	107.27	107.00	-10	1,255	-0.80%
2018/03/14	6	102.17	1	102.00	102.00	5	1,223	0.41%
2018/03/13	8	105.81	3	108.33	103.00	5	1,229	0.41%
2018/03/12	0	0.00	1	103.00	101.50	-1	1,192	-0.08%
2018/03/09	29	103.62	0	0.00	101.50	29	1,174	2.47%
2018/03/08	1	108.00	1	108.00	108.50	0	1,083	0.00%
2018/03/07	8	99.36	0	0.00	99.00	8	1,046	0.76%
2018/03/06	14	98.26	15	101.40	101.50	-1	995	-0.10%
2018/03/05	15	93.30	0	0.00	92.50	15	923	1.62%
2018/03/02	0	0.00	3	92.67	94.30	-3	914	-0.33%
2018/03/01	2	92.70	2	94.00	93.50	0	912	0.00%
2018/02/26	10	91.34	21	95.80	96.00	-11	903	-1.22%
2018/02/22	2	84.20	2	84.80	85.70	0	872	0.00%
2018/02/21	0	0.00	50	86.52	84.20	-50	874	-5.72%
2018/02/09	0	0.00	11	80.20	80.00	-11	859	-1.28%
2018/02/08	22	81.85	19	83.85	82.50	3	851	0.35%
2018/02/07	0	0.00	10	87.00	85.20	-10	842	-1.19%
2018/02/06	4	86.93	9	84.44	84.50	-5	838	-0.60%
2018/02/05	9	90.26	3	90.00	90.40	6	825	0.73%
2018/02/02	17	94.91	0	0.00	93.40	17	815	2.08%
2018/02/01	76	93.78	45	97.00	97.00	31	796	3.89%
2018/01/25	0	0.00	1	90.80	89.50	-1	733	-0.14%
2018/01/23	1	90.10	0	0.00	90.00	1	734	0.14%
2018/01/22	1	87.50	0	0.00	88.50	1	731	0.14%
2018/01/19	5	87.70	0	0.00	87.50	5	733	0.68%
2018/01/18	2	90.00	0	0.00	88.80	2	730	0.27%
2018/01/16	0	0.00	1	90.10	90.50	-1	733	-0.14%
2018/01/15	2	90.90	0	0.00	90.90	2	743	0.27%
2018/01/12	11	89.16	0	0.00	89.00	11	749	1.47%
2018/01/10	0	0.00	1	90.30	90.00	-1	755	-0.13%
2018/01/09	5	91.10	0	0.00	91.60	5	753	0.66%
2018/01/08	17	90.58	32	89.43	91.50	-15	754	-1.99%
2018/01/05	1	94.50	36	94.66	93.80	-35	724	-4.83%
2018/01/04	0	0.00	1	94.80	96.10	-1	713	-0.14%
2018/01/03	0	0.00	7	94.09	92.60	-7	713	-0.98%