愛普* (6531)-第一金-華江券商分點個股進出

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

愛普*

(6531)

可現股當沖

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

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	308.83	0	0.00	308.00	0	2,014	0.00%
2024/11/21	0	0.00	1.3	313.82	308.50	-1.3	2,016	-0.06%
2024/11/20	0	304.00	0	0.00	302.50	0	2,010	0.00%
2024/11/19	0.1	295.00	0	0.00	304.00	0.1	2,028	0.00%
2024/11/18	2.2	296.28	0	0.00	294.00	2.2	2,032	0.11%
2024/11/15	2.2	302.40	2	304.00	301.00	0.2	2,026	0.01%
2024/11/14	1.1	307.76	0.1	305.50	300.00	0.9	2,037	0.04%
2024/11/13	0	310.00	0	0.00	310.00	0	2,041	0.00%
2024/11/11	0.1	312.00	1	314.00	316.50	-0.9	2,078	-0.04%
2024/11/08	2	316.50	1	316.50	313.00	1	2,094	0.05%
2024/11/07	16	316.75	1	320.00	316.00	15	2,132	0.70%
2024/11/06	2	314.75	3.5	317.99	317.50	-1.5	2,157	-0.07%
2024/11/05	0	311.00	0.1	312.00	309.50	0	2,177	0.00%
2024/11/01	1.2	297.48	2	301.00	305.00	-0.8	2,289	-0.03%
2024/10/30	0.2	302.50	0	0.00	301.50	0.2	2,292	0.01%
2024/10/29	14.2	302.35	2	309.00	302.50	12.2	2,302	0.53%
2024/10/25	4	313.00	4	313.75	311.00	0	2,314	0.00%
2024/10/24	3	316.17	4.1	319.40	316.50	-1.1	2,367	-0.05%
2024/10/23	1	318.50	1	319.00	317.00	0	2,360	0.00%
2024/10/22	3	316.83	0	318.00	319.00	3	2,394	0.13%
2024/10/21	4	319.47	7.1	314.29	319.50	-3	2,439	-0.12%
2024/10/18	3.4	301.68	11	306.45	300.00	-7.6	2,421	-0.31%
2024/10/16	4.1	309.37	5	310.40	309.00	-1	2,471	-0.04%
2024/10/15	0	309.00	3	309.33	308.50	-3	2,546	-0.12%
2024/10/14	1	304.50	1	309.00	311.00	0	2,546	0.00%
2024/10/11	0	0.00	1	303.00	302.50	-1	2,567	-0.04%
2024/10/09	1.5	298.13	0	0.00	297.00	1.5	2,596	0.06%
2024/10/08	2.4	302.07	0	304.00	303.50	2.4	2,653	0.09%
2024/10/07	0	0.00	2	305.75	306.00	-2	2,702	-0.07%
2024/10/04	1	301.50	0	0.00	301.50	1	2,743	0.04%
2024/10/01	1	302.50	5	299.80	299.50	-4	2,822	-0.14%
2024/09/30	1	305.50	0	0.00	303.50	1	2,944	0.03%
2024/09/27	5	307.60	1	310.00	307.50	4	2,974	0.14%
2024/09/26	12.1	302.11	9	304.11	303.00	3.1	2,969	0.10%
2024/09/25	1	298.50	4.1	297.18	299.50	-3.1	2,931	-0.11%
2024/09/24	2	292.25	0	0.00	288.50	2	2,928	0.07%
2024/09/23	1	293.00	0	0.00	293.00	1	2,936	0.03%
2024/09/20	0	294.00	1	296.99	288.50	-1	2,980	-0.03%
2024/09/19	0	292.50	0	0.00	292.00	0	3,037	0.00%
2024/09/18	5	286.20	0	0.00	282.00	5	3,047	0.16%
2024/09/16	1	291.00	0.1	293.50	291.50	0.9	3,061	0.03%
2024/09/13	2	301.00	1	303.00	299.50	1	3,172	0.03%
2024/09/12	1	301.50	0	0.00	301.50	1	3,292	0.03%
2024/09/11	1	300.00	3	300.67	299.50	-2	3,278	-0.06%
2024/09/10	2	309.50	1	301.50	300.00	1	3,288	0.03%
2024/09/09	7.1	309.72	4.1	310.08	308.50	2.9	3,299	0.09%
2024/09/06	2.1	310.63	4.1	308.30	312.50	-2	3,275	-0.06%
2024/09/05	1	291.01	0	297.00	289.50	1	3,206	0.03%
2024/09/04	5.1	298.92	4	299.88	299.50	1.1	3,183	0.03%
2024/09/03	5	323.71	5	328.20	319.50	0	3,156	0.00%
2024/09/02	5	319.60	3	318.67	316.00	2	3,136	0.06%
2024/08/30	1	321.06	1	320.01	323.50	0	3,144	0.00%
2024/08/29	8	321.19	5	320.90	323.50	3	3,202	0.09%
2024/08/28	8.2	321.09	7.2	316.99	326.00	1.1	3,165	0.03%
2024/08/27	1.2	306.85	1	312.50	306.50	0.2	3,118	0.00%
2024/08/26	0	0.00	1	310.98	308.50	-1	3,125	-0.03%
2024/08/23	0	0.00	0.3	299.30	306.50	-0.3	3,141	-0.01%
2024/08/22	0	0.00	1	306.50	303.50	-1	3,184	-0.03%
2024/08/21	3.1	304.72	5	303.40	305.00	-1.9	3,187	-0.06%
2024/08/20	2	305.00	3	302.33	301.50	-1	3,180	-0.03%
2024/08/19	0	303.50	0.1	304.00	303.00	0	3,184	0.00%
2024/08/16	0	0.00	1	300.50	300.50	-1	3,185	-0.03%
2024/08/15	2	298.75	1	299.00	298.50	1	3,176	0.03%
2024/08/14	0	298.50	2	298.50	298.50	-2	3,181	-0.06%
2024/08/13	2	291.75	2	293.00	291.50	0	3,155	0.00%
2024/08/12	1	289.50	3	290.17	289.50	-2	3,151	-0.06%
2024/08/09	6	290.74	5	289.80	285.00	1	3,153	0.03%
2024/08/08	0	290.00	2	291.75	289.00	-2	3,129	-0.06%
2024/08/07	2.2	274.55	5.2	278.77	288.00	-3	3,098	-0.10%
2024/08/06	6.2	260.45	5	263.50	262.00	1.2	3,115	0.04%
2024/08/05	5.2	277.05	0	0.00	277.00	5.2	3,054	0.17%
2024/08/02	3	316.17	4	319.00	307.50	-1	3,059	-0.03%
2024/08/01	2	325.75	2	325.75	326.50	0	3,084	0.00%
2024/07/31	4	317.79	4	320.13	319.00	0	3,108	0.00%
2024/07/30	2.2	318.14	1.1	307.94	320.00	1.1	3,097	0.03%
2024/07/29	4.3	313.67	0	314.00	308.00	4.3	3,078	0.14%
2024/07/26	0.1	332.00	2	328.50	335.00	-1.9	3,019	-0.06%
2024/07/23	1.1	339.66	1	343.00	340.50	0.1	3,013	0.00%
2024/07/22	9.2	355.21	4	347.25	341.50	5.2	3,008	0.17%
2024/07/19	7	371.78	4	371.38	365.00	3	2,959	0.10%
2024/07/18	2.2	376.20	2	376.50	370.50	0.2	2,944	0.01%
2024/07/17	2	386.50	2	387.25	385.00	0	2,919	0.00%
2024/07/16	1	386.03	2.1	386.57	385.00	-1.1	2,939	-0.04%
2024/07/15	3	377.17	6	377.58	376.00	-3	2,918	-0.10%
2024/07/12	9.1	377.69	3	380.33	373.50	6.1	2,918	0.21%
2024/07/11	7.5	389.14	7.1	384.79	382.50	0.4	2,903	0.01%
2024/07/10	10.3	394.65	6	390.25	390.50	4.3	2,928	0.15%
2024/07/09	1.6	390.73	2.1	392.06	398.00	-0.5	2,888	-0.02%
2024/07/08	7.1	384.22	1.2	383.50	380.00	5.9	2,847	0.21%
2024/07/05	4.2	401.76	4	395.75	394.50	0.2	2,814	0.01%
2024/07/04	3.6	401.42	14.2	401.94	402.00	-10.6	2,747	-0.39%
2024/07/03	4	385.26	4	385.75	388.50	0	2,640	0.00%
2024/07/02	3	385.17	2	387.50	381.00	1	2,630	0.04%
2024/07/01	0	0.00	1	389.50	383.00	-1	2,626	-0.04%
2024/06/28	3	387.66	3.2	388.82	386.50	-0.2	2,649	-0.01%
2024/06/27	3	388.50	4.3	385.86	381.50	-1.3	2,652	-0.05%
2024/06/26	1.1	385.15	0	392.00	385.00	1.1	2,660	0.04%
2024/06/25	7.2	375.78	8.2	378.33	391.50	-1	2,620	-0.04%
2024/06/24	2.1	384.38	2.2	386.11	383.50	-0.1	2,560	0.00%
2024/06/21	8.1	385.90	5	388.50	386.00	3.1	2,552	0.12%
2024/06/20	9	388.01	9	393.44	385.50	0	2,526	0.00%
2024/06/19	7	373.22	11.3	377.80	382.50	-4.3	2,408	-0.18%
2024/06/18	2.1	358.71	0.1	359.08	358.50	2.1	2,294	0.09%
2024/06/17	2.6	357.62	1	356.00	354.50	1.6	2,312	0.07%
2024/06/14	1.2	359.37	2	358.78	358.00	-0.8	2,328	-0.03%
2024/06/13	0.1	346.00	2.1	347.45	351.50	-2	2,331	-0.09%
2024/06/12	5.3	346.55	3	346.50	343.50	2.2	2,352	0.09%
2024/06/11	0.8	346.75	0	0.00	344.50	0.8	2,435	0.03%
2024/06/07	3	349.67	4	352.63	355.00	-1	2,512	-0.04%
2024/06/06	4.2	350.29	1	346.50	346.00	3.2	2,530	0.12%
2024/06/05	2	366.45	3.1	364.65	361.50	-1.1	2,511	-0.04%
2024/06/04	7.2	375.86	4	373.38	366.00	3.2	2,541	0.13%
2024/06/03	1.2	353.34	0	353.00	356.50	1.2	2,526	0.05%
2024/05/31	6	348.33	0	0.00	345.00	6	2,684	0.22%
2024/05/30	2.1	361.47	0	0.00	359.00	2.1	2,728	0.08%
2024/05/29	1	362.01	3.1	364.13	358.00	-2.1	2,854	-0.07%
2024/05/28	2.1	354.22	0	0.00	363.00	2.1	2,975	0.07%
2024/05/27	1.1	350.36	3	350.17	349.00	-1.9	3,004	-0.06%
2024/05/24	0	0.00	1	340.50	338.00	-1	3,066	-0.03%
2024/05/23	2.1	341.43	1	339.50	338.50	1.1	3,091	0.04%
2024/05/22	0	0.00	2	347.75	346.50	-2	3,160	-0.06%
2024/05/20	5	351.10	2	355.75	352.00	3	3,301	0.09%
2024/05/17	0.1	350.20	0.5	354.38	347.00	-0.4	3,349	-0.01%
2024/05/16	0	0.00	4	352.13	354.00	-4	3,400	-0.12%
2024/05/15	1	356.50	2	352.25	351.00	-1	3,443	-0.03%
2024/05/14	0	0.00	1	348.50	354.00	-1	3,520	-0.03%
2024/05/13	2	345.75	3	342.83	346.50	-1	3,562	-0.03%
2024/05/10	7.2	345.51	1	340.50	342.50	6.2	3,599	0.17%
2024/05/09	4	352.75	1	353.00	349.50	3	3,574	0.08%
2024/05/08	2.2	366.98	2	365.00	366.00	0.2	3,565	0.01%
2024/05/07	2.1	374.16	2	374.75	366.50	0.1	3,619	0.00%
2024/05/06	3	380.00	4	382.25	380.50	-1	3,673	-0.03%
2024/05/03	2	377.25	2	374.75	373.50	0	3,668	0.00%
2024/05/02	0	375.50	1.1	380.74	373.50	-1	3,706	-0.03%
2024/04/30	0.1	375.10	2	375.00	380.00	-1.9	3,802	-0.05%
2024/04/29	4	376.25	0	379.00	373.00	4	3,844	0.10%
2024/04/26	2	361.76	6	372.25	371.00	-4	3,896	-0.10%
2024/04/25	0.1	359.50	0	0.00	354.00	0.1	3,937	0.00%
2024/04/24	2.1	359.79	2	362.50	365.50	0.1	4,013	0.00%
2024/04/23	2	353.25	5	351.30	354.00	-3	4,086	-0.07%
2024/04/22	4.4	351.15	5	347.40	345.00	-0.7	4,172	-0.02%
2024/04/19	3.1	375.72	3	372.33	360.50	0.1	4,317	0.00%
2024/04/18	4	381.88	3	384.00	383.00	1	4,479	0.02%
2024/04/17	1	382.49	2	384.00	383.00	-1	4,559	-0.02%
2024/04/16	4.2	379.34	5	376.59	384.00	-0.8	4,578	-0.02%
2024/04/15	0	377.67	0	0.00	376.50	0	4,570	0.00%
2024/04/12	0.1	390.42	1	397.50	388.00	-0.9	4,622	-0.02%
2024/04/11	1.5	393.68	3	399.00	395.00	-1.5	4,776	-0.03%
2024/04/10	1.2	398.30	0	0.00	398.50	1.2	4,801	0.02%
2024/04/09	3.1	396.74	2	394.50	395.00	1.1	4,875	0.02%
2024/04/08	2	411.45	1	403.00	402.00	1	4,896	0.02%
2024/04/03	0	410.14	1	415.50	412.00	-1	4,898	-0.02%
2024/04/02	12.6	410.44	1	409.50	408.00	11.6	4,923	0.23%
2024/04/01	2.1	403.40	4	408.13	408.00	-1.9	4,955	-0.04%
2024/03/29	2	402.24	7	399.79	401.50	-5	4,973	-0.10%
2024/03/28	1	393.50	0	0.00	388.00	1	4,987	0.02%
2024/03/27	1.2	393.92	2	396.25	392.00	-0.8	5,034	-0.02%
2024/03/26	7.1	399.38	3	402.00	394.00	4.1	5,043	0.08%
2024/03/25	1	405.00	0	0.00	405.00	1	5,038	0.02%
2024/03/22	0.5	407.00	3.1	408.87	405.00	-2.6	5,059	-0.05%
2024/03/21	8	404.44	2	405.75	405.50	6	5,066	0.12%
2024/03/20	2.1	396.67	1	399.50	395.00	1.1	5,142	0.02%
2024/03/19	4.1	406.04	1	402.50	402.50	3.1	5,223	0.06%
2024/03/18	7	407.86	2	407.75	407.00	5	5,232	0.10%
2024/03/15	1.1	406.10	3	403.67	406.00	-1.9	5,327	-0.04%
2024/03/14	16.1	413.28	9	405.17	404.50	7.1	5,365	0.13%
2024/03/13	3.2	416.98	8	412.13	405.00	-4.8	5,337	-0.09%
2024/03/12	13.1	441.40	2	434.00	431.50	11.1	5,314	0.21%
2024/03/11	14	440.57	5	440.10	443.00	9	5,379	0.17%
2024/03/08	11	433.55	8	430.25	431.00	3	5,373	0.06%
2024/03/07	16.2	447.90	13.1	440.46	435.00	3.1	5,403	0.06%
2024/03/06	14.6	460.86	3.3	462.93	450.00	11.4	5,385	0.21%
2024/03/05	4.1	486.73	4	485.25	490.00	0.1	5,289	0.00%
2024/03/04	7.3	493.08	7	496.00	491.50	0.3	5,354	0.00%
2024/03/01	17	479.38	22.7	475.90	477.50	-5.7	5,262	-0.11%
2024/02/29	6	453.42	7	449.13	455.00	-1	5,158	-0.02%
2024/02/27	3.2	437.42	5	444.90	438.00	-1.8	5,104	-0.04%
2024/02/26	6.1	438.83	2	440.25	436.50	4.1	5,085	0.08%
2024/02/23	8.4	443.42	8	441.56	439.50	0.4	5,116	0.01%
2024/02/22	4.5	451.42	3	453.67	450.00	1.5	5,122	0.03%
2024/02/21	5.4	468.46	8	470.19	464.00	-2.6	5,064	-0.05%
2024/02/20	11.1	476.49	9.1	474.78	470.50	2	5,206	0.04%
2024/02/19	13.2	474.38	5	473.60	470.00	8.2	5,224	0.16%
2024/02/16	5.3	481.54	6	481.92	480.00	-0.7	5,375	-0.01%
2024/02/15	8.3	481.42	2	481.50	483.50	6.3	5,427	0.12%
2024/02/05	10.2	497.82	0	0.00	497.00	10.2	5,456	0.19%
2024/02/02	5	526.20	11.3	528.07	518.00	-6.3	5,458	-0.11%
2024/02/01	4	519.00	6	522.63	517.00	-2	5,464	-0.04%
2024/01/31	6	526.33	8	527.13	523.00	-2	5,549	-0.04%
2024/01/30	10	520.80	13	525.62	523.00	-3	5,604	-0.05%
2024/01/29	9	513.95	6.4	503.31	519.00	2.6	5,712	0.05%
2024/01/26	2.1	494.57	2	493.50	490.50	0.1	5,994	0.00%
2024/01/25	2.7	497.11	3	496.51	494.00	-0.3	6,221	-0.01%
2024/01/24	9.1	504.69	12.2	503.14	498.00	-3	6,216	-0.05%
2024/01/23	10.2	522.35	7	524.43	520.00	3.2	6,214	0.05%
2024/01/22	13	528.92	13	533.69	526.00	0	6,250	0.00%
2024/01/19	12	519.92	13	523.08	519.00	-1	6,245	-0.02%
2024/01/18	16	523.44	5	516.00	516.00	11	6,244	0.18%
2024/01/17	7	536.68	5	534.00	534.00	2	6,280	0.03%
2024/01/16	12	545.42	14	541.93	544.00	-2	6,243	-0.03%
2024/01/15	19	544.00	12	539.41	539.00	7	6,189	0.11%
2024/01/12	7	519.00	17.8	517.10	514.00	-10.7	6,097	-0.18%
2024/01/11	23	497.05	34.1	499.42	497.50	-11.1	5,954	-0.19%
2024/01/10	10	486.40	7	487.99	489.00	3	5,980	0.05%
2024/01/09	5	488.10	1	484.50	485.00	4	6,081	0.07%
2024/01/08	21	492.19	3	489.16	484.50	18	6,191	0.29%
2024/01/05	7.2	490.07	32.1	482.56	498.00	-24.9	6,207	-0.40%
2024/01/04	15	464.13	2	466.00	467.00	13	6,150	0.21%
2024/01/03	7	464.00	22	469.73	472.00	-15	6,226	-0.24%
2024/01/02	12	462.29	6	470.75	459.50	6	6,177	0.10%
2023/12/29	2.5	469.00	16.8	470.41	469.00	-14.3	6,217	-0.23%
2023/12/28	10	467.30	6	465.83	465.50	4	6,290	0.06%
2023/12/27	8.8	469.10	15	470.87	472.00	-6.2	6,397	-0.10%
2023/12/26	1	463.99	2	462.50	462.00	-1	6,452	-0.02%
2023/12/25	6	459.17	7	458.57	456.50	-1	6,524	-0.02%
2023/12/22	2	449.77	9	455.44	457.50	-7	6,603	-0.11%
2023/12/21	4	439.38	5	440.70	444.00	-1	6,757	-0.01%
2023/12/20	6	445.67	5	439.00	439.00	1	6,967	0.01%
2023/12/19	8	442.69	4	439.50	439.00	4	7,147	0.06%
2023/12/18	2	454.50	22	452.91	449.50	-20	7,374	-0.27%
2023/12/15	5	461.50	3	462.77	452.50	2	7,559	0.03%
2023/12/14	7	456.64	8	460.31	460.50	-1	7,734	-0.01%
2023/12/13	8	441.63	5	445.80	446.00	3	7,865	0.04%
2023/12/12	10	442.05	12	444.75	443.50	-2	8,084	-0.02%
2023/12/11	8	432.81	6	429.75	430.00	2	8,065	0.02%
2023/12/08	9	442.95	9	442.67	440.50	0	8,053	0.00%
2023/12/07	11	435.73	7	434.50	436.00	4	8,039	0.05%
2023/12/06	14	442.11	2	443.50	436.50	12	8,040	0.15%
2023/12/05	6	451.58	9	452.28	452.00	-3	8,017	-0.04%
2023/12/04	16	466.31	18.1	464.91	460.00	-2.1	8,050	-0.03%
2023/12/01	13	468.27	6	470.17	469.00	7	8,097	0.09%
2023/11/30	6	467.83	12	468.21	468.00	-6	8,371	-0.07%
2023/11/29	12	462.20	42.1	464.40	471.00	-30.1	8,353	-0.36%
2023/11/28	27	441.54	25	442.94	444.50	2	8,260	0.02%
2023/11/27	14	438.50	4	432.88	430.50	10	8,247	0.12%
2023/11/24	7	446.00	6	446.17	447.00	1	8,267	0.01%
2023/11/22	11	449.64	19	448.87	452.50	-8	8,260	-0.10%
2023/11/21	14	450.14	4.1	452.49	447.50	9.9	8,236	0.12%
2023/11/20	26	451.56	6	451.00	449.50	20	8,221	0.24%
2023/11/17	14	447.39	57.1	450.77	456.00	-43.1	8,215	-0.52%
2023/11/16	27	435.55	14	436.62	435.00	13	8,146	0.16%
2023/11/15	37.2	446.88	10.2	447.16	444.00	27	8,111	0.33%
2023/11/14	8.1	426.99	55	430.18	432.50	-46.9	7,988	-0.59%
2023/11/13	44.2	420.54	7.2	421.71	422.00	37	7,990	0.46%
2023/11/10	12	405.25	7	407.14	409.50	5	7,913	0.06%
2023/11/09	5	412.10	5	410.00	410.00	0	7,901	0.00%
2023/11/08	25.2	414.78	5	418.00	411.00	20.2	7,892	0.26%
2023/11/07	9	416.94	10	417.95	420.00	-1	7,807	-0.01%
2023/11/06	20.1	410.32	22	413.72	416.00	-2	7,822	-0.03%
2023/11/03	27	398.39	87.1	397.79	410.00	-60.1	7,733	-0.78%
2023/11/02	16	386.75	65.3	392.34	397.50	-49.3	7,425	-0.66%
2023/11/01	6	360.75	12.1	362.82	361.50	-6.1	7,250	-0.08%
2023/10/31	13	369.15	7	371.50	357.00	6	7,338	0.08%
2023/10/30	6	369.42	7.1	374.35	375.50	-1	7,436	-0.01%
2023/10/27	9.1	367.59	18	363.64	361.50	-8.9	7,542	-0.12%
2023/10/26	4	370.62	10	371.40	368.00	-6	7,878	-0.08%
2023/10/25	16	382.38	11	379.68	382.50	5	8,188	0.06%
2023/10/24	6.1	367.90	5	367.70	368.50	1.1	8,301	0.01%
2023/10/23	6	370.00	6	370.75	366.00	0	8,311	0.00%
2023/10/20	8	368.13	10	370.90	377.50	-2	8,316	-0.02%
2023/10/19	10.1	370.47	12	371.42	374.50	-2	8,260	-0.02%
2023/10/18	9	374.94	2	378.50	370.00	7	8,229	0.09%
2023/10/17	16	382.63	14	383.11	383.00	2	8,177	0.02%
2023/10/16	14	376.35	4	372.88	372.50	10	8,093	0.12%
2023/10/13	9	387.05	3	389.83	390.00	6	7,975	0.08%
2023/10/12	6	386.01	3	385.00	389.50	3	7,929	0.04%
2023/10/11	6	381.25	3.1	388.10	372.00	2.9	7,905	0.04%
2023/10/06	13	383.35	9	380.50	379.00	4	7,881	0.05%
2023/10/05	23	385.13	16	386.91	383.50	7	7,902	0.09%
2023/10/04	14	382.32	62	383.61	386.00	-48	7,885	-0.61%
2023/10/03	93	393.74	13	395.24	387.50	80	7,826	1.02%
2023/10/02	11	395.00	14.2	397.34	396.00	-3.1	7,716	-0.04%
2023/09/28	25.1	385.93	18	393.58	383.00	7.1	7,663	0.09%
2023/09/27	48	385.85	26.1	386.87	392.00	21.9	7,630	0.29%
2023/09/26	11.1	398.68	12	396.25	385.50	-0.9	7,582	-0.01%
2023/09/25	16.2	393.73	42.1	393.14	395.50	-25.9	7,406	-0.35%
2023/09/22	12	378.45	14	380.89	386.00	-2	7,204	-0.03%
2023/09/21	33	379.64	54	379.39	382.00	-21	7,053	-0.30%
2023/09/20	17	368.35	17.1	371.30	373.50	-0.1	6,807	0.00%
2023/09/19	43.1	371.23	34.1	363.54	360.50	9	6,628	0.14%
2023/09/18	14	370.11	25.7	367.98	371.50	-11.7	6,398	-0.18%
2023/09/15	27	360.35	31	362.55	363.00	-4	6,188	-0.06%
2023/09/14	14	343.36	30	341.90	348.00	-16	5,976	-0.27%
2023/09/13	6	330.17	3	331.17	331.50	3	5,888	0.05%
2023/09/12	10	328.65	8	328.06	327.00	2	5,869	0.03%
2023/09/11	21.2	328.91	7	327.57	325.50	14.2	5,939	0.24%
2023/09/08	3	346.83	2	343.75	339.00	1	5,925	0.02%
2023/09/07	5	352.60	4	352.88	350.00	1	5,965	0.02%
2023/09/06	22.1	359.21	9.1	357.43	351.50	13	5,970	0.22%
2023/09/05	34.2	359.75	22	364.79	354.00	12.2	5,888	0.21%
2023/09/04	0	0.00	20.5	345.31	353.00	-20.5	5,656	-0.36%
2023/09/01	1.3	332.36	0.1	329.00	321.00	1.2	5,696	0.02%
2023/08/31	0.1	336.00	0	0.00	328.00	0.1	5,764	0.00%
2023/08/30	4.1	329.12	3	329.83	330.50	1.1	5,788	0.02%
2023/08/29	1.2	317.32	1	323.00	321.50	0.2	5,893	0.00%
2023/08/28	5.1	320.33	3	323.83	321.00	2.1	6,021	0.03%
2023/08/25	2.2	324.40	1	326.00	327.00	1.2	6,389	0.02%
2023/08/24	4	332.88	6	331.83	328.50	-2	6,525	-0.03%
2023/08/23	3.2	330.16	4	325.75	332.00	-0.8	6,597	-0.01%
2023/08/22	7.2	334.68	9.5	334.71	329.00	-2.3	6,661	-0.03%
2023/08/21	2	323.00	3	326.17	322.00	-1	6,737	-0.01%
2023/08/18	10.4	325.24	3	327.83	315.50	7.4	6,747	0.11%
2023/08/17	9	329.22	8.1	328.93	334.00	0.9	6,739	0.01%
2023/08/16	11	320.59	9	319.83	321.00	2	6,719	0.03%
2023/08/15	5.5	318.18	6	317.92	317.50	-0.5	6,849	-0.01%
2023/08/14	4	312.00	4	312.13	314.50	0	6,979	0.00%
2023/08/11	3.1	327.81	4	325.75	325.50	-0.9	6,961	-0.01%
2023/08/10	8.1	329.74	5	330.70	327.00	3.1	6,969	0.04%
2023/08/09	25.2	352.53	13	348.04	345.00	12.2	6,893	0.18%
2023/08/08	8	352.69	11	352.14	351.00	-3	6,853	-0.04%
2023/08/07	7	351.71	5	353.50	356.00	2	6,835	0.03%
2023/08/04	11.1	347.78	8	347.19	343.00	3.1	6,781	0.05%
2023/08/02	23.1	361.36	16.2	356.38	348.00	7	6,690	0.10%
2023/08/01	12	381.13	14	380.61	386.50	-2	6,568	-0.03%
2023/07/31	29.1	389.95	68	389.13	381.50	-38.9	6,503	-0.60%
2023/07/28	63	371.03	98.6	366.02	379.50	-35.6	6,140	-0.58%
2023/07/27	64	341.63	20	335.39	345.00	44	5,791	0.76%
2023/07/26	5	314.90	5	315.10	314.00	0	5,613	0.00%
2023/07/25	4	310.50	6	308.92	310.50	-2	5,615	-0.04%
2023/07/24	2.1	304.62	5	301.80	300.00	-2.9	5,623	-0.05%
2023/07/21	4	302.50	4	302.25	307.50	0	5,689	0.00%
2023/07/20	12.3	311.36	2	307.75	305.50	10.3	5,775	0.18%
2023/07/19	8	316.25	23	318.98	316.50	-15	5,780	-0.26%
2023/07/18	5.5	314.36	5	310.80	308.50	0.5	5,807	0.01%
2023/07/17	5	313.00	4	315.75	316.50	1	5,838	0.02%
2023/07/14	4.1	328.73	0	0.00	315.00	4.1	5,845	0.07%
2023/07/13	6	323.58	4.2	325.70	324.50	1.9	5,826	0.03%
2023/07/12	3	320.50	5.3	324.71	316.00	-2.3	5,775	-0.04%
2023/07/11	11.4	325.66	12	321.58	320.50	-0.6	5,785	-0.01%
2023/07/10	5	317.50	5	319.40	321.00	0	5,805	0.00%
2023/07/07	2	310.75	7.2	309.08	310.00	-5.2	5,846	-0.09%
2023/07/06	30	317.90	29.2	316.89	315.00	0.8	5,865	0.01%
2023/07/05	9	316.95	10	319.85	323.50	-1	5,874	-0.02%
2023/07/04	17	316.91	5	311.37	316.00	12	5,886	0.20%
2023/07/03	5	301.00	4	302.00	301.00	1	5,901	0.02%
2023/06/30	7	301.36	4	302.62	304.00	3	5,996	0.05%
2023/06/29	9.4	298.33	12	296.83	300.00	-2.6	6,035	-0.04%
2023/06/28	6	293.50	6	292.42	291.00	0	6,079	0.00%
2023/06/27	4	294.25	3	296.67	292.50	1	6,179	0.02%
2023/06/26	7	300.35	0	0.00	296.50	7	6,191	0.11%
2023/06/21	6.2	313.55	2	317.25	311.50	4.2	6,270	0.07%
2023/06/20	16.3	332.03	11	329.55	322.50	5.3	6,406	0.08%
2023/06/19	1	333.00	1	331.50	332.50	0	6,509	0.00%
2023/06/16	6.1	337.77	9	335.17	331.50	-2.9	6,804	-0.04%
2023/06/15	9.2	342.34	9	339.94	337.50	0.2	7,098	0.00%
2023/06/14	9	331.44	3	334.33	332.00	6	7,290	0.08%
2023/06/13	15	337.47	7	340.71	337.00	8	7,439	0.11%
2023/06/12	7	332.71	6.1	332.03	333.00	0.9	7,583	0.01%
2023/06/09	5	327.61	10	329.35	325.50	-5	7,642	-0.07%
2023/06/08	4.1	330.13	5	331.90	323.50	-1	7,780	-0.01%
2023/06/07	8	341.81	8	341.75	339.00	0	7,849	0.00%
2023/06/06	6	336.42	3.2	336.78	337.00	2.8	8,050	0.03%
2023/06/05	13.1	333.65	5.1	332.34	328.50	8	8,003	0.10%
2023/06/02	17.4	345.16	44.8	345.64	336.00	-27.4	8,006	-0.34%
2023/06/01	16.1	343.27	14	344.00	348.50	2	7,925	0.03%
2023/05/31	31.8	348.04	126.2	359.84	340.00	-94.4	8,057	-1.17%	大賣/
2023/05/30	5	332.80	22.4	331.62	332.00	-17.4	7,784	-0.22%
2023/05/29	13	324.50	20	326.28	328.50	-7	7,820	-0.09%
2023/05/26	111.3	324.53	17.1	318.23	310.50	94.2	7,933	1.19%	大買/
2023/05/25	21.1	328.27	25	322.42	317.50	-4	8,093	-0.05%
2023/05/24	9	310.55	7.2	310.39	314.50	1.8	8,079	0.02%
2023/05/23	3.3	311.03	3	308.17	310.00	0.3	8,320	0.00%
2023/05/22	4.7	310.95	5.1	310.94	304.50	-0.4	8,621	0.00%
2023/05/19	18.2	308.58	15.3	311.77	311.50	2.9	8,783	0.03%
2023/05/18	15.3	299.99	19.3	301.21	304.50	-4	8,778	-0.05%
2023/05/17	9	284.44	9	283.89	284.00	0	8,712	0.00%
2023/05/16	2.1	280.62	2	285.20	280.00	0.1	8,767	0.00%
2023/05/15	6	280.49	5	276.80	276.00	1	8,856	0.01%
2023/05/12	6	283.13	9	282.77	286.00	-3	8,969	-0.03%
2023/05/11	14	283.36	15.1	281.21	278.00	-1.1	9,121	-0.01%
2023/05/10	9.1	279.23	8	281.04	282.00	1	9,270	0.01%
2023/05/09	3	282.50	2	279.50	277.50	1	9,322	0.01%
2023/05/08	9.2	288.32	10.1	285.39	283.00	-0.9	9,412	-0.01%
2023/05/05	8.1	283.93	8	286.56	283.00	0.1	9,555	0.00%
2023/05/04	5	275.70	4	277.00	276.00	1	9,619	0.01%
2023/05/03	8	279.87	9	276.28	275.50	-1	9,693	-0.01%
2023/05/02	15	283.17	9	284.00	283.50	6	9,732	0.06%
2023/04/28	3	279.33	4	277.75	279.50	-1	9,742	-0.01%
2023/04/27	11	272.15	11.1	273.48	273.50	-0.1	9,691	0.00%
2023/04/26	17	269.26	12	270.63	271.50	5	9,643	0.05%
2023/04/25	9.1	283.38	5	279.49	272.00	4.1	9,564	0.04%
2023/04/24	7.1	290.75	5	293.90	290.50	2.1	9,456	0.02%
2023/04/21	9.1	293.35	5	293.50	291.00	4.1	9,423	0.04%
2023/04/20	9	302.17	5	304.40	301.00	4	9,374	0.04%
2023/04/19	21	307.76	23	304.83	303.50	-2	9,346	-0.02%
2023/04/18	9	314.89	9	315.72	311.50	0	9,321	0.00%
2023/04/17	12	314.17	36	314.89	315.00	-24	9,266	-0.26%
2023/04/14	7	313.14	5.1	313.88	313.00	1.9	9,239	0.02%
2023/04/13	6.1	315.11	9	315.44	311.00	-2.9	9,183	-0.03%
2023/04/12	12	319.71	9	323.22	325.50	3	9,112	0.03%
2023/04/11	5	324.40	5	322.00	320.00	0	9,043	0.00%
2023/04/10	9	328.83	5	327.10	326.00	4	9,013	0.04%
2023/04/07	9	326.72	24	328.00	324.50	-15	8,947	-0.17%
2023/04/06	5	320.40	3	322.50	323.00	2	8,877	0.02%
2023/03/31	16.1	316.18	14	318.96	324.00	2.1	8,813	0.02%
2023/03/30	9	314.67	9	313.72	310.50	0	8,695	0.00%
2023/03/29	12.2	310.64	15	315.63	306.00	-2.8	8,645	-0.03%
2023/03/28	29.2	326.78	31	321.53	315.00	-1.8	8,601	-0.02%
2023/03/27	8	321.69	4	320.25	316.50	4	8,485	0.05%
2023/03/24	43.4	335.28	22.1	332.54	325.50	21.3	8,469	0.25%
2023/03/23	23	329.33	25.2	331.85	334.50	-2.2	8,363	-0.03%
2023/03/22	15.1	328.16	13.6	324.57	323.50	1.5	8,242	0.02%
2023/03/21	19.3	330.33	46	327.35	325.00	-26.7	8,118	-0.33%
2023/03/20	87.4	319.04	38.1	318.78	324.50	49.3	7,812	0.63%
2023/03/17	24	303.65	25.1	305.13	303.50	-1.1	7,499	-0.01%
2023/03/16	22	296.36	18.1	295.81	296.00	3.9	7,232	0.05%
2023/03/15	30	301.33	25	300.14	295.00	5	7,106	0.07%
2023/03/14	18.2	293.36	10	292.65	289.00	8.2	6,909	0.12%
2023/03/13	33	291.11	17	292.47	297.00	16	6,875	0.23%
2023/03/10	10	290.95	13	294.15	291.50	-3	6,741	-0.04%
2023/03/09	25	297.94	24	295.29	295.00	1	6,660	0.01%
2023/03/08	12	283.13	9	284.17	283.50	3	6,405	0.05%
2023/03/07	4	282.75	6	284.08	281.50	-2	6,414	-0.03%
2023/03/06	1	286.00	1	288.50	280.50	0	6,421	0.00%
2023/03/03	18.1	286.29	37	288.47	283.00	-18.9	6,468	-0.29%
2023/03/02	15	290.23	19	289.79	287.00	-4	6,412	-0.06%
2023/03/01	15	289.03	20.2	292.01	290.00	-5.2	6,335	-0.08%
2023/02/24	25.2	287.67	27.1	290.09	283.00	-1.9	6,277	-0.03%
2023/02/23	20.2	282.67	35	283.37	289.50	-14.9	6,234	-0.24%
2023/02/22	19	268.50	11.2	267.80	266.50	7.8	6,186	0.13%
2023/02/21	27	283.04	24	282.75	281.50	3	6,136	0.05%
2023/02/20	49	269.86	109	271.26	280.00	-60	6,047	-0.99%	大賣/
2023/02/17	74.1	259.81	35	257.80	260.00	39	5,796	0.67%
2023/02/16	30	248.50	32	251.48	252.00	-2	5,679	-0.03%
2023/02/15	12	240.37	17	236.91	235.50	-5	5,670	-0.09%
2023/02/14	8	247.25	8	246.56	246.00	0	5,652	0.00%
2023/02/13	13	248.84	18	252.11	244.00	-5	5,834	-0.09%
2023/02/10	10	253.25	10	254.95	247.00	0	5,986	0.00%
2023/02/09	28.1	264.27	6	265.25	262.00	22.1	5,936	0.37%
2023/02/08	39	262.09	16.2	263.57	268.00	22.8	5,802	0.39%
2023/02/07	10	248.45	21	245.79	244.00	-11	5,686	-0.19%
2023/02/06	14.1	245.20	5	244.90	245.50	9.1	5,694	0.16%
2023/02/03	20	243.18	23	247.33	247.50	-3	5,663	-0.05%
2023/02/02	37	229.68	15	225.97	233.50	22	5,633	0.39%
2023/02/01	17	217.82	14	217.00	219.00	3	5,538	0.05%
2023/01/31	7	209.57	6.1	208.50	210.00	1	5,479	0.02%
2023/01/30	1	202.50	1.1	202.81	201.50	-0.1	5,428	0.00%
2023/01/17	2	187.50	4	189.13	187.50	-2	5,478	-0.04%
2023/01/16	1	185.00	4	188.50	188.50	-3	5,568	-0.05%
2023/01/13	0.2	184.00	2	186.25	183.00	-1.8	5,575	-0.03%
2023/01/12	1	191.50	0	0.00	186.00	1	5,579	0.02%
2023/01/09	7	186.43	5	187.70	186.50	2	5,541	0.04%
2023/01/06	3	182.00	3.1	178.88	182.00	-0.1	5,521	0.00%
2023/01/05	1	175.00	2	178.00	175.00	-1	5,521	-0.02%
2023/01/04	4	175.50	2	173.25	176.00	2	5,547	0.04%
2023/01/03	1	171.50	2	168.25	174.00	-1	5,563	-0.02%
2022/12/28	1	167.00	1	171.50	166.50	0	5,593	0.00%
2022/12/27	0	0.00	2	171.50	172.50	-2	5,615	-0.04%
2022/12/26	2	170.50	1	170.50	170.50	1	5,650	0.02%
2022/12/23	0	0.00	2	168.00	170.00	-2	5,678	-0.04%
2022/12/22	0	0.00	2	174.50	170.00	-2	5,695	-0.04%
2022/12/21	2	172.01	0	0.00	172.00	2	5,733	0.04%
2022/12/20	0	0.00	2	183.50	172.00	-2	5,756	-0.03%
2022/12/19	3	181.33	1	181.00	181.50	2	5,757	0.03%
2022/12/16	2	180.25	0	0.00	181.00	2	5,766	0.03%
2022/12/15	2	189.99	0	0.00	186.00	2	5,749	0.03%
2022/12/14	1	189.00	3	186.67	190.50	-2	5,737	-0.03%
2022/12/13	2	184.50	2	188.25	184.50	0	5,696	0.00%
2022/12/12	2	186.00	0	0.00	186.00	2	5,677	0.04%
2022/12/09	0	0.00	1	186.50	186.50	-1	5,677	-0.02%
2022/12/08	2	189.25	1	191.00	187.00	1	5,682	0.02%
2022/12/07	3	195.17	4	191.50	187.50	-1	5,668	-0.02%
2022/12/06	2	203.75	2	202.00	195.50	0	5,611	0.00%
2022/12/05	5	212.20	4	213.38	207.00	1	5,568	0.02%
2022/12/02	2	208.00	2	207.50	209.00	0	5,496	0.00%
2022/12/01	2	204.50	4	207.00	206.50	-2	5,505	-0.04%
2022/11/30	2	199.50	2	201.25	198.00	0	5,487	0.00%
2022/11/29	2	199.00	2.3	199.57	199.00	-0.3	5,520	-0.01%
2022/11/28	1	204.00	0.5	205.00	202.00	0.5	5,519	0.01%
2022/11/25	6	208.67	3	210.33	207.50	3	5,661	0.05%
2022/11/24	13	213.23	16	211.91	213.50	-3	5,546	-0.05%
2022/11/23	4	199.75	4	198.75	199.00	0	5,324	0.00%
2022/11/22	2	201.99	2	200.25	197.00	0	5,282	0.00%
2022/11/21	9	207.78	6	208.67	207.00	3	5,187	0.06%
2022/11/18	9	196.44	12	197.63	203.00	-3	5,054	-0.06%
2022/11/17	9	190.89	1	191.00	191.00	8	4,838	0.17%
2022/11/16	5	186.30	13	187.73	192.50	-8	4,733	-0.17%
2022/11/15	3	179.17	2	176.50	180.50	1	4,545	0.02%
2022/11/14	4	179.75	4	180.38	179.50	0	4,463	0.00%
2022/11/11	14	181.64	13	176.46	175.50	1	4,397	0.02%
2022/11/10	10	174.50	17.1	171.25	171.00	-7.1	4,261	-0.17%
2022/11/09	5	174.40	5	176.50	177.00	0	4,222	0.00%
2022/11/08	3	172.33	48	173.13	169.00	-45	4,037	-1.11%
2022/11/07	3	161.83	5	162.10	164.50	-2	3,854	-0.05%
2022/11/04	5	158.50	4	158.38	158.00	1	3,799	0.03%
2022/11/03	2	157.75	3	159.17	159.00	-1	3,761	-0.03%
2022/11/02	17	154.21	1.1	155.87	155.50	15.9	3,700	0.43%
2022/11/01	3	150.50	2	152.75	153.00	1	3,633	0.03%
2022/10/31	33	150.45	16.1	148.72	151.00	16.9	3,568	0.47%
2022/10/28	6	139.75	0	0.00	139.00	6	3,427	0.18%
2022/10/27	1	142.00	7	144.86	147.00	-6	3,392	-0.18%
2022/10/26	3	139.00	0	0.00	137.50	3	3,406	0.09%
2022/10/25	4	143.38	9	143.00	140.00	-5	3,459	-0.14%
2022/10/24	7	154.43	8.4	155.77	150.50	-1.4	3,371	-0.04%
2022/10/21	1	151.00	1	146.00	146.00	0	3,305	0.00%
2022/10/20	2	153.00	0	0.00	153.00	2	3,310	0.06%
2022/10/18	1	150.50	4	151.13	152.50	-3	3,327	-0.09%
2022/10/17	2	149.00	1	143.17	149.00	1	3,405	0.03%
2022/10/14	8	147.69	5	148.80	147.50	3	3,471	0.09%
2022/10/13	2	139.00	2.6	140.23	137.50	-0.6	3,573	-0.02%
2022/10/12	0	0.00	0.1	145.50	145.50	-0.1	3,562	0.00%
2022/10/11	0	0.00	2	146.50	146.00	-2	3,607	-0.06%
2022/10/07	0	0.00	1	157.00	157.00	-1	3,625	-0.03%
2022/10/06	2	161.00	2	162.00	161.00	0	3,655	0.00%
2022/10/05	2	163.50	4	162.38	158.50	-2	3,665	-0.05%
2022/10/04	5	158.90	5	159.40	158.50	0	3,686	0.00%
2022/10/03	3	153.00	0	0.00	153.00	3	3,673	0.08%
2022/09/30	3	144.50	7	147.50	153.00	-4	3,686	-0.11%
2022/09/29	3.1	149.28	6	149.33	147.00	-2.9	3,690	-0.08%
2022/09/28	1.1	150.00	0	0.00	146.00	1.1	3,721	0.03%
2022/09/27	6	152.08	2	154.25	155.00	4	3,758	0.11%
2022/09/26	0	0.00	5	158.00	149.00	-5	3,792	-0.13%
2022/09/23	1	162.50	1	162.50	161.50	0	3,850	0.00%
2022/09/22	2	165.00	0	0.00	166.50	2	3,904	0.05%
2022/09/21	0	0.00	0.1	168.50	168.50	-0.1	3,906	0.00%
2022/09/16	1	170.51	1	176.00	170.50	0	3,991	0.00%
2022/09/15	2	176.00	3	176.67	175.50	-1	4,028	-0.02%
2022/09/14	1	169.00	8	168.00	174.50	-7	4,052	-0.17%
2022/09/13	1	176.50	1	177.00	176.50	0	4,056	0.00%
2022/09/12	1	175.00	2	176.00	175.00	-1	4,086	-0.02%
2022/09/08	4	171.50	26	171.06	172.50	-22	4,101	-0.54%
2022/09/07	3	172.50	4	172.25	171.00	-1	4,104	-0.02%
2022/09/06	8	180.69	8	186.69	178.50	0	4,071	0.00%
2022/09/05	11.2	192.28	9	191.89	190.00	2.2	4,054	0.05%
2022/09/02	13	207.08	7	203.21	201.00	6	4,027	0.15%
2022/09/01	41	218.23	8	213.38	205.50	33	3,975	0.83%
2022/08/31	0	0.00	4.2	199.86	204.00	-4.2	3,791	-0.11%
2022/08/30	1	197.00	0	0.00	196.50	1	3,878	0.03%
2022/08/29	2.3	195.23	1	195.50	196.00	1.3	3,916	0.03%
2022/08/26	3.2	209.03	3	209.83	205.00	0.2	3,956	0.00%
2022/08/25	15	210.23	15.3	208.94	208.00	-0.3	4,060	-0.01%
2022/08/24	0	0.00	1	202.00	198.50	-1	4,090	-0.02%
2022/08/23	4	199.63	5	198.10	200.50	-1	4,129	-0.02%
2022/08/22	4	202.50	3	200.00	200.00	1	4,201	0.02%
2022/08/19	5	209.80	7	208.07	206.00	-2	4,237	-0.05%
2022/08/18	8	208.69	5	209.20	209.00	3	4,252	0.07%
2022/08/17	1	206.50	1	206.50	206.50	0	4,228	0.00%
2022/08/16	4	205.00	6	205.17	205.00	-2	4,264	-0.05%
2022/08/15	2	207.50	6	206.17	210.00	-4	4,273	-0.09%
2022/08/12	15	198.90	9	199.06	200.00	6	4,316	0.14%
2022/08/11	2	189.75	1	190.00	190.00	1	4,317	0.02%
2022/08/10	2.1	186.91	1	184.50	183.00	1.1	4,331	0.03%
2022/08/09	0	187.00	1.2	189.64	190.50	-1.2	4,396	-0.03%
2022/08/08	2	189.25	3	189.83	189.50	-1	4,566	-0.02%
2022/08/05	2	193.75	1	195.50	193.00	1	4,787	0.02%
2022/08/04	1	187.50	29	187.09	191.50	-28	4,911	-0.57%
2022/08/03	28	187.57	34	190.74	189.00	-6	4,892	-0.12%
2022/08/02	12	193.91	5	191.40	190.50	7	4,873	0.14%
2022/08/01	6	206.92	6	207.17	204.00	0	4,837	0.00%
2022/07/29	1	203.48	3	204.34	201.00	-2	4,791	-0.04%
2022/07/28	1	199.50	3	202.83	198.00	-2	4,824	-0.04%
2022/07/27	1	199.00	4	200.38	202.00	-3	4,829	-0.06%
2022/07/26	3	203.65	1	202.00	199.50	2	4,878	0.04%
2022/07/25	4	209.00	2	210.50	210.50	2	4,856	0.04%
2022/07/22	8	216.26	4	215.13	213.00	4	4,860	0.08%
2022/07/21	10	216.40	14	217.21	219.00	-4	4,805	-0.08%
2022/07/20	41	219.22	15	217.73	212.50	26	4,748	0.55%
2022/07/19	1	205.00	1	202.50	203.00	0	4,654	0.00%
2022/07/18	8	208.69	3	211.50	207.50	5	4,662	0.11%
2022/07/15	1.1	205.70	2	203.75	206.00	-0.9	4,587	-0.02%
2022/07/14	5	199.10	6	198.58	201.50	-1	4,559	-0.02%
2022/07/13	8	195.31	6	197.42	194.50	2	4,542	0.04%
2022/07/12	11	190.91	10	188.55	191.00	1	4,551	0.02%
2022/07/11	3	201.50	2	199.50	200.50	1	4,544	0.02%
2022/07/08	3	208.00	7	202.07	202.50	-4	4,523	-0.09%
2022/07/07	14	196.86	9	197.06	199.00	5	4,484	0.11%
2022/07/06	4	194.88	5	197.80	190.50	-1	4,453	-0.02%
2022/07/05	7	197.49	12	198.58	198.00	-5	4,428	-0.11%
2022/07/04	2	198.00	2	197.00	198.00	0	4,358	0.00%
2022/07/01	6	204.67	2	201.50	192.50	4	4,302	0.09%
2022/06/30	5	213.89	3	214.67	209.00	2	4,206	0.05%
2022/06/28	1.1	226.95	0	0.00	227.00	1.1	4,153	0.03%
2022/06/27	5	232.30	7	232.71	232.50	-2	4,141	-0.05%
2022/06/24	5	223.20	2	225.75	221.00	3	4,098	0.07%
2022/06/23	5	221.20	7	220.71	219.50	-2	4,074	-0.05%
2022/06/22	3.2	226.03	10	221.00	216.50	-6.8	4,037	-0.17%
2022/06/21	9	234.11	2	233.25	233.00	7	3,991	0.18%
2022/06/20	1	240.47	4	245.63	235.00	-3	4,000	-0.07%
2022/06/17	3	257.50	26	252.02	255.50	-23	3,966	-0.58%
2022/06/16	2	272.00	3.1	272.11	257.00	-1.1	3,957	-0.03%
2022/06/15	3	272.67	2.1	270.67	269.50	0.9	3,963	0.02%
2022/06/14	4	270.13	5.2	272.90	271.50	-1.2	3,996	-0.03%
2022/06/13	9.1	278.92	6	274.92	274.00	3.1	4,007	0.08%
2022/06/10	3.1	298.27	2	295.75	296.50	1.1	4,041	0.03%
2022/06/09	6	303.67	2	305.25	302.00	4	4,034	0.10%
2022/06/08	7	311.14	19	310.16	307.00	-12	4,028	-0.30%
2022/06/07	8	302.31	9	300.89	302.00	-1	3,963	-0.03%
2022/06/06	8	300.44	4	298.63	297.50	4	3,947	0.10%
2022/06/02	16	312.09	3	308.00	303.50	13	3,947	0.33%
2022/06/01	8	308.19	17.1	312.39	321.50	-9.1	3,855	-0.23%
2022/05/31	4.1	290.51	3	290.83	292.50	1.1	3,784	0.03%
2022/05/30	5	289.80	8	288.94	291.50	-3	3,790	-0.08%
2022/05/27	3.3	275.75	6.3	278.02	278.50	-3	3,785	-0.08%
2022/05/26	2	270.74	2	272.50	270.00	0	3,826	0.00%
2022/05/25	5	269.20	5	269.70	273.00	0	3,845	0.00%
2022/05/24	2.1	267.57	3	274.33	264.50	-0.9	3,919	-0.02%
2022/05/23	7.2	280.58	5	283.70	277.50	2.2	3,885	0.06%
2022/05/20	10.2	276.76	14	284.04	278.50	-3.8	3,894	-0.10%
2022/05/19	5.1	270.98	3	279.17	276.00	2.1	3,797	0.06%
2022/05/18	7	273.57	4	273.25	270.00	3	3,717	0.08%
2022/05/17	3	272.83	5	270.20	274.50	-2	3,696	-0.05%
2022/05/16	21	278.47	35	284.10	265.50	-14	3,666	-0.38%
2022/05/13	22.1	282.43	15	282.30	284.00	7.1	3,560	0.20%
2022/05/12	56	280.77	23	278.26	283.00	33	3,363	0.98%
2022/05/11	0	0.00	2	255.00	257.50	-2	3,242	-0.06%
2022/05/10	5	246.10	5	239.60	250.00	0	3,270	0.00%
2022/05/09	2	239.75	3	243.33	241.00	-1	3,308	-0.03%
2022/05/06	4	245.38	2	245.25	244.00	2	3,311	0.06%
2022/05/05	19	266.60	9	265.61	261.00	10	3,316	0.30%
2022/05/04	9	261.06	7	259.71	256.00	2	3,295	0.06%
2022/05/03	5	265.60	5	265.80	264.50	0	3,295	0.00%
2022/04/27	2	237.50	4	234.50	242.00	-2	3,497	-0.06%
2022/04/26	3	251.33	1	248.50	247.50	2	3,488	0.06%
2022/04/25	1	257.00	1	252.00	251.50	0	3,576	0.00%
2022/04/22	2	267.50	2	270.25	268.00	0	3,585	0.00%
2022/04/21	3	279.66	0	0.00	279.00	3	3,597	0.08%
2022/04/20	0	0.00	1	277.50	277.50	-1	3,613	-0.03%
2022/04/19	1	275.50	2	273.50	270.50	-1	3,630	-0.03%
2022/04/18	3	270.17	3	271.17	274.50	0	3,637	0.00%
2022/04/15	2	270.50	5	266.70	265.00	-3	3,629	-0.08%
2022/04/14	1	293.00	1	292.50	281.50	0	3,629	0.00%
2022/04/13	1	289.00	4	290.00	289.00	-3	3,683	-0.08%
2022/04/12	14	288.64	12	290.88	285.00	2	3,685	0.05%
2022/04/11	4.1	289.63	3	297.67	285.50	1.1	3,670	0.03%
2022/04/08	2	313.00	2	305.00	307.50	0	3,647	0.00%
2022/04/07	2.1	313.43	2	311.00	306.00	0.1	3,643	0.00%
2022/04/06	4	315.75	4	317.25	319.00	0	3,636	0.00%
2022/04/01	1	309.00	2	314.75	321.00	-1	3,713	-0.03%
2022/03/31	0	0.00	2	316.00	315.00	-2	3,702	-0.05%
2022/03/30	4	325.00	2	325.75	322.50	2	3,728	0.05%
2022/03/29	1	319.50	2	318.00	319.50	-1	3,778	-0.03%
2022/03/28	1	321.00	0	0.00	319.50	1	3,812	0.03%
2022/03/25	4	336.25	4	337.38	330.00	0	3,875	0.00%
2022/03/24	1	332.00	2	332.25	335.00	-1	3,889	-0.03%
2022/03/23	4	338.61	4	342.88	335.00	0	3,921	0.00%
2022/03/22	3	337.33	4	336.63	335.50	-1	3,911	-0.03%
2022/03/21	5	335.10	3	335.00	334.00	2	3,934	0.05%
2022/03/18	6	326.85	2	330.50	331.50	4	3,965	0.10%
2022/03/17	7	332.79	6.3	334.48	335.00	0.7	3,950	0.02%
2022/03/16	5	315.10	3	314.83	315.00	2	3,908	0.05%
2022/03/15	2.3	315.08	4	311.25	304.00	-1.7	3,868	-0.04%
2022/03/14	1.3	333.50	1	330.50	333.00	0.3	3,819	0.01%
2022/03/11	3	338.83	1	337.00	337.00	2	3,851	0.05%
2022/03/10	7.3	348.10	7	347.36	348.00	0.3	3,898	0.01%
2022/03/09	5	346.70	1	337.00	335.00	4	3,975	0.10%
2022/03/08	10.1	342.14	12	341.33	338.00	-2	3,974	-0.05%
2022/03/07	5	347.42	2	344.00	345.50	3	3,956	0.08%
2022/03/04	6	370.67	5	373.70	372.50	1	3,946	0.03%
2022/03/03	4	377.88	3	376.67	374.50	1	4,001	0.02%
2022/03/02	9	376.95	4	378.88	377.00	5	4,005	0.13%
2022/03/01	5	386.69	8	382.81	392.00	-3	4,088	-0.07%
2022/02/25	3	358.17	4.1	363.26	362.00	-1.1	4,024	-0.03%
2022/02/24	5.3	352.63	9	350.73	343.50	-3.8	4,005	-0.09%
2022/02/23	2	379.26	0	0.00	377.00	2	3,949	0.05%
2022/02/22	4	383.26	29	383.17	376.00	-25	3,991	-0.63%
2022/02/21	2	396.50	1	394.50	397.00	1	3,977	0.03%
2022/02/18	2	391.99	1	386.50	392.00	1	4,015	0.03%
2022/02/17	1	391.59	2	401.50	390.00	-1	4,078	-0.02%
2022/02/16	4.1	404.03	5	404.70	401.50	-1	4,137	-0.02%
2022/02/15	12.1	392.98	12	395.38	395.00	0.1	4,200	0.00%
2022/02/14	1.3	377.90	3	378.00	377.50	-1.8	4,226	-0.04%
2022/02/11	6.2	394.09	1	393.50	391.00	5.2	4,311	0.12%
2022/02/10	6.1	403.79	3	406.17	396.50	3.1	4,501	0.07%
2022/02/09	5.1	413.59	6	411.92	410.00	-0.9	4,517	-0.02%
2022/02/08	4	399.38	4	402.75	400.50	0	4,537	0.00%
2022/02/07	3.1	392.68	0	0.00	394.00	3.1	4,614	0.07%
2022/01/26	3	398.33	2	400.00	395.00	1	4,811	0.02%
2022/01/25	5	401.00	4	400.75	396.00	1	4,972	0.02%
2022/01/24	3	402.33	1	408.00	410.00	2	5,086	0.04%
2022/01/21	9.1	420.84	6	417.92	405.00	3.1	5,152	0.06%
2022/01/20	6	441.83	6	444.58	445.00	0	5,258	0.00%
2022/01/19	1.1	430.18	1	428.00	428.00	0.1	5,345	0.00%
2022/01/18	29	451.74	35	442.83	435.50	-6	5,508	-0.11%
2022/01/17	2	414.25	151	416.60	414.50	-149	5,637	-2.64%	大賣/鉅額交易
2022/01/14	5.1	411.66	2	411.50	411.50	3.1	5,954	0.05%
2022/01/13	1	424.50	1	424.00	422.00	0	6,140	0.00%
2022/01/12	7	426.71	1	431.00	433.00	6	6,196	0.10%
2022/01/11	0	438.00	2	428.75	430.00	-2	6,247	-0.03%
2022/01/10	1	445.00	0	0.00	445.00	1	6,396	0.02%
2022/01/07	5	439.80	3	446.00	436.00	2	6,406	0.03%
2022/01/06	9.2	454.20	30	461.20	455.00	-20.8	6,392	-0.33%
2022/01/05	2	475.75	2	480.50	476.00	0	6,362	0.00%
2022/01/04	4	481.66	2	481.75	481.50	2	6,387	0.03%
2022/01/03	5.4	492.24	0	0.00	483.00	5.4	6,446	0.08%
2021/12/29	2	500.50	1	507.00	501.00	1	6,522	0.02%
2021/12/28	4	511.75	6	510.83	502.00	-2	6,586	-0.03%
2021/12/27	3	498.01	3	499.50	500.00	0	6,527	0.00%
2021/12/24	4	497.38	3	498.33	496.00	1	6,566	0.02%
2021/12/23	4.2	503.09	6.3	500.44	499.00	-2.1	6,585	-0.03%
2021/12/22	5	496.49	4	493.75	487.00	1	6,636	0.02%
2021/12/21	6	487.08	8	489.13	490.50	-2	6,667	-0.03%
2021/12/20	1	470.00	4	473.00	471.00	-3	6,630	-0.05%
2021/12/17	1.1	480.84	0	0.00	480.50	1.1	6,627	0.02%
2021/12/16	2	497.25	1.2	496.00	496.00	0.8	6,603	0.01%
2021/12/15	4.3	492.71	4	489.25	493.00	0.3	6,624	0.00%
2021/12/14	2.3	489.01	1	481.00	481.00	1.3	6,610	0.02%
2021/12/13	2.1	510.24	10	509.10	503.00	-7.9	6,625	-0.12%
2021/12/10	5	512.40	4	510.75	513.00	1	6,655	0.02%
2021/12/09	7	511.71	10	508.70	510.00	-3	6,733	-0.04%
2021/12/08	6	521.83	4	517.51	514.00	2	6,765	0.03%
2021/12/07	4	518.74	2	512.50	513.00	2	6,754	0.03%
2021/12/06	6	537.99	7	532.00	530.00	-1	6,728	-0.01%
2021/12/03	35.7	533.66	18	531.90	546.00	17.7	6,669	0.26%
2021/12/02	4	518.00	2	515.50	511.00	2	6,555	0.03%
2021/12/01	5	513.20	3	514.67	520.00	2	6,539	0.03%
2021/11/30	10	518.80	8	514.27	507.00	2	6,554	0.03%
2021/11/29	10	497.71	6	493.33	511.00	4	6,550	0.06%
2021/11/26	5	496.11	5	498.60	492.00	0	6,532	0.00%
2021/11/25	14.1	492.14	13	495.58	500.00	1.1	6,510	0.02%
2021/11/24	2	517.50	2	516.00	512.00	0	6,396	0.00%
2021/11/23	8	518.13	7	520.00	515.00	1	6,404	0.02%
2021/11/22	8	516.50	11	515.91	512.00	-3	6,408	-0.05%
2021/11/19	9	533.00	8	525.63	520.00	1	6,369	0.02%
2021/11/18	9	541.78	8	540.75	537.00	1	6,323	0.02%
2021/11/17	8	535.00	10	534.40	532.00	-2	6,279	-0.03%
2021/11/16	11.1	547.46	7	552.29	539.00	4.1	6,234	0.07%
2021/11/15	19.1	565.18	6	563.00	553.00	13.1	6,192	0.21%
2021/11/12	6.3	554.48	32	554.69	550.00	-25.7	6,132	-0.42%
2021/11/11	9	547.89	15.1	548.36	538.00	-6.1	6,053	-0.10%
2021/11/10	12.2	538.36	4	536.00	535.00	8.2	5,973	0.14%
2021/11/09	33	555.67	5.2	543.22	547.00	27.9	5,878	0.47%
2021/11/08	8	520.38	8	514.51	513.00	0	5,742	0.00%
2021/11/05	7	511.86	9.1	521.62	510.00	-2.1	5,728	-0.04%
2021/11/04	11.2	537.45	12	535.33	516.00	-0.8	5,737	-0.01%
2021/11/03	12	535.74	21	532.90	540.00	-9	5,727	-0.16%
2021/11/02	16	590.75	40.1	596.93	575.00	-24.1	5,537	-0.43%
2021/11/01	7	568.86	8.1	570.58	591.00	-1.1	5,400	-0.02%
2021/10/29	11.1	543.52	11	538.36	538.00	0.1	5,328	0.00%
2021/10/28	28	546.08	27	541.70	544.00	1	5,205	0.02%
2021/10/27	16	516.06	12.3	517.52	532.00	3.7	4,986	0.07%
2021/10/26	9.1	502.76	18	505.33	484.50	-8.9	4,843	-0.18%
2021/10/25	26.3	503.46	14	504.00	504.00	12.3	4,700	0.26%
2021/10/22	29	462.02	24	465.94	485.00	5	4,543	0.11%
2021/10/21	33	442.18	14	434.89	445.50	19	4,271	0.44%
2021/10/20	3	399.54	6	397.00	405.00	-3	4,118	-0.07%
2021/10/19	9	388.44	5	390.10	391.50	4	4,153	0.10%
2021/10/18	13	386.14	9	399.72	377.50	4	4,151	0.10%
2021/10/06	2	745.50	5	756.40	750.00	-3	4,104	-0.07%
2021/10/05	2	732.50	2	741.00	736.00	0	4,111	0.00%
2021/10/04	1	764.00	0	0.00	707.00	1	4,085	0.02%
2021/10/01	1	752.00	0	0.00	745.00	1	4,049	0.02%
2021/09/30	5	762.00	4	763.75	766.00	1	4,011	0.02%
2021/09/29	5	791.60	1	726.00	733.00	4	3,958	0.10%
2021/09/28	3	798.33	3	798.66	804.00	0	3,923	0.00%
2021/09/27	4	789.00	11	793.00	791.00	-7	3,890	-0.18%
2021/09/24	3	777.00	4	765.75	754.00	-1	3,817	-0.03%
2021/09/23	4	763.75	5	767.40	761.00	-1	3,792	-0.03%
2021/09/22	4	742.25	1	743.00	737.00	3	3,759	0.08%
2021/09/17	10	745.40	15	742.13	758.00	-5	3,732	-0.13%
2021/09/16	5	712.60	7	713.57	718.00	-2	3,622	-0.06%
2021/09/15	2	684.50	3	683.33	692.00	-1	3,558	-0.03%
2021/09/14	7	687.86	7	686.29	679.00	0	3,558	0.00%
2021/09/13	1	677.00	1	673.00	672.00	0	3,550	0.00%
2021/09/10	5	694.60	6	689.51	686.00	-1	3,551	-0.03%
2021/09/09	2	676.50	2.2	674.91	680.00	-0.2	3,528	-0.01%
2021/09/08	8	672.75	5	672.40	671.00	3	3,512	0.09%
2021/09/07	6	670.50	7	672.14	663.00	-1	3,469	-0.03%
2021/09/06	12	668.83	11	675.55	687.00	1	3,473	0.03%
2021/09/03	3	636.33	5.1	644.33	676.00	-2.1	3,424	-0.06%
2021/09/02	2	634.00	8	620.13	615.00	-6	3,410	-0.18%
2021/09/01	4	631.75	3	626.67	632.00	1	3,427	0.03%
2021/08/31	3	612.67	2	615.00	612.00	1	3,422	0.03%
2021/08/30	1	604.00	2	607.00	604.00	-1	3,431	-0.03%
2021/08/27	4	613.50	3	619.33	610.00	1	3,449	0.03%
2021/08/26	32	627.28	33	622.45	620.00	-1	3,461	-0.03%
2021/08/25	9	618.00	11	613.64	624.00	-2	3,425	-0.06%
2021/08/24	8	601.34	5	599.40	606.00	3	3,396	0.09%
2021/08/23	3	608.67	5	610.40	617.00	-2	3,386	-0.06%
2021/08/20	7	587.14	3	599.00	586.00	4	3,370	0.12%
2021/08/19	1	602.00	1	612.00	581.00	0	3,359	0.00%
2021/08/18	31	595.13	31.3	590.31	632.00	-0.3	3,387	-0.01%
2021/08/17	1	594.00	0	608.00	585.00	1	3,426	0.03%
2021/08/13	3	647.67	4	646.25	634.00	-1	3,523	-0.03%
2021/08/12	6	674.50	1	680.00	664.00	5	3,550	0.14%
2021/08/11	3.1	686.14	2	668.00	653.00	1.1	3,633	0.03%
2021/08/10	3	714.33	2	711.50	700.00	1	3,653	0.03%
2021/08/09	5	752.00	2	760.50	719.00	3	3,692	0.08%
2021/08/06	3	749.67	4	745.75	740.00	-1	3,707	-0.03%
2021/08/05	7	744.86	3	750.33	756.00	4	3,775	0.11%
2021/08/03	2	778.50	7	777.00	794.00	-5	3,848	-0.13%
2021/08/02	6	772.83	8.3	777.52	778.00	-2.3	3,836	-0.06%
2021/07/30	7	742.86	6	738.50	730.00	1	3,795	0.03%
2021/07/29	3	671.67	4	678.50	715.00	-1	3,754	-0.03%
2021/07/28	4	668.50	7	660.00	650.00	-3	3,760	-0.08%
2021/07/27	8	727.00	3.2	734.56	709.00	4.8	3,771	0.13%
2021/07/26	2	722.00	1	717.00	715.00	1	3,744	0.03%
2021/07/23	1	725.98	1	726.00	713.00	0	3,842	0.00%
2021/07/22	7	731.86	5	726.20	723.00	2	3,839	0.05%
2021/07/21	41.1	728.05	1	719.00	716.00	40.1	3,835	1.05%
2021/07/20	5	725.40	7	731.57	708.00	-2	3,804	-0.05%
2021/07/19	60	770.63	31	770.45	773.00	29	3,759	0.77%
2021/07/16	5	770.80	6	772.32	754.00	-1	3,760	-0.03%
2021/07/15	34.1	756.38	16	776.50	768.00	18.1	3,722	0.49%
2021/07/14	3.1	716.45	3	732.00	740.00	0.1	3,656	0.00%
2021/07/13	2	735.50	8.1	731.19	739.00	-6.1	3,640	-0.17%
2021/07/12	0	0.00	6	649.67	672.00	-6	3,544	-0.17%
2021/07/09	3	612.00	0	0.00	611.00	3	3,524	0.09%
2021/07/08	3	632.00	3	639.00	630.00	0	3,561	0.00%
2021/07/07	5	634.20	4	644.00	631.00	1	3,607	0.03%
2021/07/06	2	645.50	1	640.00	640.00	1	3,691	0.03%
2021/07/05	0	0.00	4	652.50	660.00	-4	3,765	-0.11%
2021/07/02	5	625.60	6	618.00	632.00	-1	3,784	-0.03%
2021/07/01	5	625.40	4	628.00	616.00	1	3,814	0.03%
2021/06/30	2	632.00	3	632.34	634.00	-1	3,902	-0.03%
2021/06/29	5	640.20	6	640.33	624.00	-1	3,955	-0.03%
2021/06/28	4	627.25	4	620.50	639.00	0	4,023	0.00%
2021/06/25	3	621.67	2	633.50	620.00	1	4,110	0.02%
2021/06/24	3	633.67	2	637.00	632.00	1	4,301	0.02%
2021/06/23	4	640.75	2	637.50	639.00	2	4,489	0.04%
2021/06/22	3	641.99	5	635.60	621.00	-2	4,534	-0.04%
2021/06/21	3	659.00	3	658.33	651.00	0	4,574	0.00%
2021/06/18	3	681.00	1	681.97	671.00	2	4,639	0.04%
2021/06/17	4	665.56	3	669.00	675.00	1	4,711	0.02%
2021/06/16	2	683.98	2	670.00	668.00	0	4,814	0.00%
2021/06/15	6	679.33	13	674.46	694.00	-7	4,953	-0.14%
2021/06/11	14	662.64	13	667.77	658.00	1	5,107	0.02%
2021/06/10	10	660.70	6	659.33	663.00	4	5,129	0.08%
2021/06/09	5.2	666.63	16	666.69	650.00	-10.8	5,196	-0.21%
2021/06/08	7	680.43	7	680.71	670.00	0	5,289	0.00%
2021/06/07	10	692.90	4	688.50	695.00	6	5,344	0.11%
2021/06/04	12	697.50	4	694.00	691.00	8	5,394	0.15%
2021/06/03	7	710.29	6	709.83	720.00	1	5,445	0.02%
2021/06/02	7	713.43	6	692.33	693.00	1	5,515	0.02%
2021/06/01	7	726.29	6	720.83	713.00	1	5,559	0.02%
2021/05/31	8	713.00	9	714.00	716.00	-1	5,591	-0.02%
2021/05/28	6	706.33	9	702.56	695.00	-3	5,615	-0.05%
2021/05/27	4	688.00	4	687.00	698.00	0	5,669	0.00%
2021/05/26	9	695.44	7	696.71	696.00	2	5,707	0.04%
2021/05/25	17	658.35	12	670.33	690.00	5	5,688	0.09%
2021/05/24	10	616.40	9	608.11	634.00	1	5,642	0.02%
2021/05/21	7	608.57	7	607.86	603.00	0	5,628	0.00%
2021/05/20	5	579.40	5	581.20	588.00	0	5,626	0.00%
2021/05/19	15	572.40	12	577.42	575.00	3	5,660	0.05%
2021/05/18	11.2	553.36	15	547.73	569.00	-3.8	5,717	-0.07%
2021/05/17	6	537.83	4	523.50	518.00	2	5,778	0.03%
2021/05/14	7	602.56	7	601.29	573.00	0	5,769	0.00%
2021/05/13	7	613.57	10	611.10	592.00	-3	5,787	-0.05%
2021/05/12	22	611.27	21	609.86	626.00	1	5,816	0.02%
2021/05/11	4	630.50	3	621.33	600.00	1	5,804	0.02%
2021/05/10	10	654.10	9	650.89	664.00	1	5,907	0.02%
2021/05/07	4	638.25	5	642.60	656.00	-1	6,009	-0.02%
2021/05/06	5	611.40	4	599.00	609.00	1	6,149	0.02%
2021/05/05	12	637.17	11	636.36	614.00	1	6,228	0.02%
2021/05/04	14	652.07	15	646.87	639.00	-1	6,308	-0.02%
2021/05/03	10.1	727.30	30	735.33	699.00	-19.9	6,363	-0.31%
2021/04/29	31	817.42	8.1	782.37	776.00	22.9	6,483	0.35%
2021/04/28	5	752.40	5	751.20	752.00	0	6,534	0.00%
2021/04/27	5	742.80	6	745.50	743.00	-1	6,618	-0.02%
2021/04/26	7	746.86	7	750.86	735.00	0	6,656	0.00%
2021/04/23	7	738.00	6	739.33	747.00	1	6,723	0.01%
2021/04/22	5	736.33	6	745.83	726.00	-1	6,844	-0.01%
2021/04/21	3	720.32	3	717.99	725.00	0	6,931	0.00%
2021/04/20	3	716.41	2	717.00	715.00	1	6,989	0.01%
2021/04/19	1	737.00	10.1	729.75	721.00	-9.1	7,033	-0.13%
2021/04/16	4.1	749.28	4	744.75	731.00	0.1	7,048	0.00%
2021/04/15	1	754.00	1	762.00	750.00	0	7,108	0.00%
2021/04/14	3	748.67	3	759.00	756.00	0	7,234	0.00%
2021/04/13	1	781.41	0	0.00	736.00	1	7,384	0.01%
2021/04/12	2	780.13	3	766.67	750.00	-1	7,378	-0.01%
2021/04/09	4	827.75	4	811.75	792.00	0	7,328	0.00%
2021/04/08	5.1	872.25	5	879.00	880.00	0.1	7,242	0.00%
2021/04/07	10	880.20	5	891.40	872.00	5	7,215	0.07%
2021/04/06	18	896.11	8	911.38	886.00	10	7,193	0.14%
2021/04/01	9	881.44	8	882.00	879.00	1	7,169	0.01%
2021/03/31	12.2	889.61	13	880.85	870.00	-0.8	7,138	-0.01%
2021/03/30	20	908.30	16	908.31	905.00	4	7,063	0.06%
2021/03/29	14	875.86	33	874.70	889.00	-19	6,964	-0.27%
2021/03/26	29	846.41	19.2	844.99	872.00	9.8	6,769	0.14%
2021/03/25	5	785.60	6	789.00	793.00	-1	6,581	-0.02%
2021/03/24	3	771.67	3	774.00	777.00	0	6,527	0.00%
2021/03/23	7.2	774.97	7	776.29	774.00	0.2	6,484	0.00%
2021/03/22	12	782.58	10	779.40	766.00	2	6,448	0.03%
2021/03/19	7	784.86	6	783.85	780.00	1	6,378	0.02%
2021/03/18	9	855.32	14	856.36	818.00	-5	6,278	-0.08%
2021/03/17	13	831.38	24	813.58	847.00	-11	6,144	-0.18%
2021/03/16	14	775.43	6	778.33	770.00	8	5,955	0.13%
2021/03/15	10	789.70	11	789.27	778.00	-1	5,936	-0.02%
2021/03/12	16	778.75	32.2	777.08	781.00	-16.2	5,865	-0.28%
2021/03/11	22	733.32	3	706.67	743.00	19	5,754	0.33%
2021/03/10	5	681.60	3	684.33	676.00	2	5,705	0.04%
2021/03/09	8	663.88	18	667.61	673.00	-10	5,667	-0.18%
2021/03/08	5.2	674.81	5	667.00	654.00	0.2	5,646	0.00%
2021/03/05	15	639.27	9	634.67	653.00	6	5,621	0.11%
2021/03/04	2	636.50	2	644.50	636.00	0	5,672	0.00%
2021/03/03	6	634.83	3	644.01	648.00	3	5,672	0.05%
2021/03/02	4	685.50	4	691.00	646.00	0	5,630	0.00%
2021/02/25	13	710.08	10	728.00	704.00	3	5,615	0.05%
2021/02/24	2	730.50	2	743.00	707.00	0	5,727	0.00%
2021/02/23	19	739.21	13	755.54	742.00	6	5,844	0.10%
2021/02/22	16	772.63	23	766.00	760.00	-7	5,942	-0.12%
2021/02/19	14	751.79	4	757.00	750.00	10	5,908	0.17%
2021/02/18	25	771.69	27	785.00	770.00	-2	5,889	-0.03%
2021/02/17	3	726.00	5	730.00	747.00	-2	5,819	-0.03%
2021/02/05	4	690.50	14	706.36	686.00	-10	5,745	-0.17%
2021/02/04	11	688.45	11	689.09	694.00	0	5,759	0.00%
2021/02/03	16	697.50	16	710.06	694.00	0	5,733	0.00%
2021/02/02	15	684.93	16	694.44	698.00	-1	5,688	-0.02%
2021/02/01	10	654.10	12	662.42	658.00	-2	5,639	-0.04%
2021/01/29	18	701.00	7	667.86	669.00	11	5,574	0.20%
2021/01/28	9	724.56	12	733.25	681.00	-3	5,451	-0.06%
2021/01/27	11	689.82	10	694.20	724.00	1	5,249	0.02%
2021/01/26	9	694.11	15	689.73	659.00	-6	5,115	-0.12%
2021/01/25	6	737.50	8	715.25	703.00	-2	4,995	-0.04%
2021/01/22	15	703.53	16	718.19	750.00	-1	4,872	-0.02%
2021/01/21	30	637.73	39	634.95	682.00	-9	4,712	-0.19%
2021/01/20	2	612.00	13	607.38	620.00	-11	4,559	-0.24%
2021/01/19	4	633.50	5	629.60	625.00	-1	4,498	-0.02%
2021/01/18	8	619.13	7.1	620.82	629.00	1	4,433	0.02%
2021/01/15	5	627.80	6	631.00	612.00	-1	4,334	-0.02%
2021/01/14	35	625.49	22	612.68	638.00	13	4,174	0.31%
2021/01/13	23	575.22	3	573.33	583.00	20	4,006	0.50%
2021/01/12	5.1	531.39	5	537.00	530.00	0.1	3,913	0.00%
2021/01/11	2	521.00	7	520.43	530.00	-5	3,853	-0.13%
2021/01/08	10	520.90	18	502.58	497.50	-8	3,790	-0.21%
2021/01/07	16	497.91	28	494.68	495.00	-12	3,705	-0.32%
2021/01/06	19	479.63	4	476.25	479.50	15	3,575	0.42%
2021/01/05	1	434.50	2	442.50	437.00	-1	3,391	-0.03%
2021/01/04	2	446.00	2	443.00	432.00	0	3,375	0.00%
2020/12/31	0	0.00	1	432.50	425.50	-1	3,388	-0.03%
2020/12/30	1	433.00	1	429.00	432.00	0	3,403	0.00%
2020/12/29	1	420.00	1	423.50	424.00	0	3,400	0.00%
2020/12/28	3	425.33	14	424.79	427.50	-11	3,397	-0.32%
2020/12/25	3	402.00	3	399.33	405.00	0	3,351	0.00%
2020/12/24	2	402.00	3	396.33	393.00	-1	3,351	-0.03%
2020/12/23	4	387.63	4	389.13	399.50	0	3,389	0.00%
2020/12/22	1	387.50	1	390.00	379.50	0	3,453	0.00%
2020/12/21	2	388.25	2	390.00	390.50	0	3,498	0.00%
2020/12/18	2	408.00	5	403.30	390.50	-3	3,574	-0.08%
2020/12/17	4	403.88	1	398.50	397.50	3	3,627	0.08%
2020/12/16	6	409.75	4	409.63	407.50	2	3,731	0.05%
2020/12/15	7	391.57	6	390.00	389.50	1	3,794	0.03%
2020/12/14	2	406.75	1	405.00	397.50	1	3,829	0.03%
2020/12/11	9	416.33	8	416.94	409.00	1	3,941	0.03%
2020/12/10	3	418.00	3	421.00	420.00	0	3,969	0.00%
2020/12/09	17	427.35	7	433.64	425.00	10	4,058	0.25%
2020/12/08	3	413.50	15	426.50	430.00	-12	4,043	-0.30%
2020/12/07	8	411.44	9	412.39	413.50	-1	4,044	-0.02%
2020/12/04	7	411.86	8	410.63	408.00	-1	4,049	-0.02%
2020/12/03	20	419.93	11	420.77	416.00	9	4,058	0.22%
2020/12/02	13	424.96	8	424.94	429.00	5	4,060	0.12%
2020/12/01	20	440.23	31	447.21	426.00	-11	4,052	-0.27%
2020/11/30	27	452.43	15	452.33	456.00	12	4,005	0.30%
2020/11/27	15	430.57	13	428.92	436.00	2	3,909	0.05%
2020/11/26	9	418.89	19	419.55	423.50	-10	3,889	-0.26%
2020/11/25	24	413.77	24	425.38	412.00	0	3,879	0.00%
2020/11/24	21	429.40	13	426.73	423.00	8	3,898	0.21%
2020/11/23	19	445.03	28	439.63	430.50	-9	3,863	-0.23%
2020/11/20	37	421.74	20	420.53	430.00	17	3,732	0.46%
2020/11/19	17	390.09	21	385.83	392.50	-4	3,611	-0.11%
2020/11/18	5	368.00	9	368.72	370.50	-4	3,550	-0.11%
2020/11/17	7	366.64	23	372.78	358.00	-16	3,563	-0.45%
2020/11/16	24	369.83	7	369.14	371.50	17	3,583	0.47%
2020/11/13	2	343.75	3	353.17	356.50	-1	3,617	-0.03%
2020/11/12	3	357.33	5	363.90	345.00	-2	3,616	-0.06%
2020/11/11	5	340.20	5	344.40	340.50	0	3,598	0.00%
2020/11/10	2	337.50	1	333.00	331.50	1	3,596	0.03%
2020/11/09	10	347.30	11	347.00	358.50	-1	3,548	-0.03%
2020/11/06	8	333.31	7	329.50	326.00	1	3,483	0.03%
2020/11/05	0	0.00	3	315.50	315.00	-3	3,456	-0.09%
2020/10/30	4	303.00	4	303.13	301.00	0	3,570	0.00%
2020/10/28	1	309.00	1	305.50	304.00	0	3,671	0.00%
2020/10/27	19	297.03	19	298.53	314.50	0	3,754	0.00%
2020/10/26	4	313.38	6	307.58	303.00	-2	3,855	-0.05%
2020/10/23	4	314.75	4	315.63	317.00	0	3,915	0.00%
2020/10/22	1	312.00	1	316.00	312.00	0	3,971	0.00%
2020/10/21	7	317.50	7	317.57	315.50	0	4,024	0.00%
2020/10/20	3	314.83	1	314.50	315.50	2	4,069	0.05%
2020/10/19	8	311.44	4	312.63	317.50	4	4,122	0.10%
2020/10/16	0	0.00	1	316.00	310.00	-1	4,180	-0.02%
2020/10/15	2	323.75	2	327.25	323.00	0	4,264	0.00%
2020/10/14	5	330.00	6	333.67	324.00	-1	4,365	-0.02%
2020/10/13	2	330.75	1	332.00	330.00	1	4,424	0.02%
2020/10/12	2	332.25	1	328.00	331.00	1	4,528	0.02%
2020/10/08	2	348.00	1	348.00	337.50	1	4,608	0.02%
2020/10/07	4	340.00	5	341.00	341.00	-1	4,665	-0.02%
2020/10/06	6	338.50	6	342.58	332.00	0	4,726	0.00%
2020/10/05	5	331.10	5	332.50	335.00	0	4,736	0.00%
2020/09/30	4	324.50	3	322.67	329.00	1	4,711	0.02%
2020/09/29	1	321.50	1	333.00	321.50	0	4,685	0.00%
2020/09/28	6	342.00	6	333.42	327.00	0	4,649	0.00%
2020/09/25	10	343.55	10	335.65	333.50	0	4,594	0.00%
2020/09/24	6	348.25	2	351.50	342.00	4	4,515	0.09%
2020/09/23	3	363.67	6	368.00	360.00	-3	4,459	-0.07%
2020/09/22	5	372.00	3	375.17	357.00	2	4,378	0.05%
2020/09/21	6	386.42	5	388.40	385.00	1	4,312	0.02%
2020/09/18	0	0.00	2	370.00	375.00	-2	4,200	-0.05%
2020/09/17	2	356.50	7	359.57	354.50	-5	4,108	-0.12%
2020/09/16	17	356.91	27	358.93	354.00	-10	4,166	-0.24%
2020/09/15	3	343.00	19	345.68	342.50	-16	4,139	-0.39%
2020/09/14	44	346.81	10	352.55	352.00	34	4,083	0.83%
2020/09/11	0	0.00	5	316.00	326.00	-5	3,975	-0.13%
2020/09/10	5	320.30	3	316.17	315.00	2	3,934	0.05%
2020/09/09	1	323.00	2	319.75	325.00	-1	3,892	-0.03%
2020/09/08	17	327.94	18	316.50	317.00	-1	3,867	-0.03%
2020/09/07	2	317.50	1	327.00	312.00	1	3,822	0.03%
2020/09/04	2	306.50	5	315.60	323.50	-3	3,791	-0.08%
2020/09/03	5	317.10	5	319.50	316.00	0	3,744	0.00%
2020/09/02	0	0.00	1	314.50	314.00	-1	3,715	-0.03%
2020/09/01	3	310.00	3	319.00	320.00	0	3,701	0.00%
2020/08/31	2	320.50	2	317.75	316.00	0	3,770	0.00%
2020/08/28	3	323.00	0	0.00	324.50	3	3,975	0.08%
2020/08/27	2	315.25	2	314.00	308.00	0	4,101	0.00%
2020/08/26	1	324.00	1	324.00	321.50	0	4,095	0.00%
2020/08/25	3	328.17	2	327.50	329.50	1	4,121	0.02%
2020/08/24	2	337.50	16	339.50	336.00	-14	4,121	-0.34%
2020/08/21	16	324.44	4	316.50	326.00	12	4,064	0.30%
2020/08/20	6	311.92	4	300.25	296.50	2	4,046	0.05%
2020/08/19	7	326.64	5	334.50	327.50	2	3,998	0.05%
2020/08/18	8	336.94	1	344.50	332.00	7	3,930	0.18%
2020/08/17	5	377.60	2	384.25	368.50	3	3,923	0.08%
2020/08/14	3	379.67	3	381.17	396.00	0	3,926	0.00%
2020/08/13	5	393.50	4	389.63	390.00	1	3,901	0.03%
2020/08/12	1	399.00	7	397.21	385.50	-6	3,925	-0.15%
2020/08/11	10	396.45	7	394.64	392.00	3	3,918	0.08%
2020/08/10	2	456.00	2	447.50	436.50	0	3,890	0.00%
2020/08/07	1	463.00	6	463.42	442.50	-5	3,908	-0.13%
2020/08/06	10	468.90	8	469.19	452.50	2	3,889	0.05%
2020/08/05	3	447.00	4	445.38	451.00	-1	3,848	-0.03%
2020/08/04	2	442.25	1	436.50	436.50	1	3,860	0.03%
2020/08/03	4	448.88	3	451.33	434.00	1	3,870	0.03%
2020/07/31	5	444.60	2	448.00	444.50	3	3,846	0.08%
2020/07/30	6	427.50	25	432.62	436.50	-19	3,767	-0.50%
2020/07/29	19	402.42	6	382.50	410.50	13	3,650	0.36%
2020/07/28	3	399.83	2	405.00	373.50	1	3,960	0.03%
2020/07/27	2	402.00	0	0.00	409.00	2	4,160	0.05%
2020/07/24	8	402.06	6	408.25	405.00	2	4,314	0.05%
2020/07/23	2	429.25	1	427.00	421.50	1	4,535	0.02%
2020/07/22	4	422.75	4	416.00	426.50	0	4,728	0.00%
2020/07/21	2	407.50	3	409.83	409.00	-1	4,850	-0.02%
2020/07/20	8	373.44	8	372.81	383.00	0	4,981	0.00%
2020/07/17	2	398.50	0	0.00	372.50	2	5,000	0.04%
2020/07/16	4	398.50	5	399.50	413.50	-1	4,993	-0.02%
2020/07/15	5	449.10	5	448.30	394.50	0	4,923	0.00%
2020/07/14	10	493.55	8	467.31	436.50	2	4,931	0.04%
2020/07/13	6	456.67	7	452.93	485.00	-1	4,890	-0.02%
2020/07/08	1	461.00	2	460.75	490.00	-1	5,021	-0.02%
2020/07/07	1	495.00	0.1	495.00	495.00	0.9	5,062	0.02%
2020/07/06	0	0.00	12	542.25	550.00	-12	5,140	-0.23%
2020/07/03	14	506.21	0	0.00	507.00	14	5,240	0.27%
2020/07/02	1	435.00	0	0.00	462.00	1	5,296	0.02%
2020/07/01	0	0.00	8	420.38	420.00	-8	5,353	-0.15%
2020/06/30	0.1	404.50	0	0.00	404.50	0.1	5,367	0.00%
2020/06/24	0	0.00	10	497.15	498.50	-10	5,415	-0.18%
2020/06/23	3	445.00	4	447.63	453.50	-1	5,529	-0.02%
2020/06/22	2	398.75	3	404.00	412.50	-1	5,502	-0.02%
2020/06/18	2	340.00	0	0.00	341.00	2	5,510	0.04%
2020/06/15	1	315.00	0	0.00	303.00	1	5,644	0.02%
2020/06/11	0	0.00	13	291.19	280.00	-13	5,791	-0.22%
2020/06/10	1	280.00	0	0.00	291.00	1	5,875	0.02%
2020/06/09	10	288.00	1	289.00	284.00	9	5,953	0.15%
2020/06/08	0	0.00	2	283.00	283.00	-2	6,057	-0.03%
2020/06/05	4	276.63	3	272.33	271.50	1	6,129	0.02%
2020/06/04	13	287.12	5	291.30	286.50	8	6,105	0.13%
2020/06/03	29	265.29	42	267.92	273.50	-13	5,949	-0.22%
2020/06/02	8	247.63	2	247.50	249.00	6	5,800	0.10%
2020/06/01	16	220.72	1	226.50	226.50	15	5,834	0.26%
2020/05/29	0	0.00	10	206.45	206.00	-10	5,830	-0.17%
2020/05/28	5	209.30	3	205.33	215.00	2	5,847	0.03%
2020/05/27	3	207.67	1	209.50	205.50	2	5,907	0.03%
2020/05/26	1	203.50	0	0.00	207.00	1	5,975	0.02%
2020/05/25	8	215.38	3	209.67	214.00	5	6,207	0.08%
2020/05/22	1	215.00	0	0.00	207.00	1	6,265	0.02%
2020/05/21	0	0.00	2	214.25	215.00	-2	6,264	-0.03%
2020/05/19	0	0.00	18	226.67	216.00	-18	6,431	-0.28%
2020/05/18	3	233.50	3	244.83	223.00	0	6,386	0.00%
2020/05/15	13	237.54	0	0.00	238.00	13	6,413	0.20%
2020/05/14	0	0.00	3	226.00	226.00	-3	6,430	-0.05%
2020/05/13	2	213.75	0	0.00	219.50	2	6,444	0.03%
2020/05/12	0	0.00	6	208.00	212.00	-6	6,472	-0.09%
2020/05/11	5	197.00	0	0.00	207.50	5	6,477	0.08%
2020/05/08	2	233.75	3	212.83	197.00	-1	6,490	-0.02%
2020/05/07	12	211.00	1	217.00	218.50	11	6,493	0.17%
2020/05/06	1	202.00	12	197.17	199.00	-11	6,513	-0.17%
2020/05/05	1	201.00	2	199.25	194.00	-1	6,543	-0.02%
2020/05/04	21	199.60	29	201.95	195.00	-8	6,577	-0.12%
2020/04/30	14	190.43	7	189.64	195.00	7	6,222	0.11%
2020/04/29	6	173.33	13	174.35	177.50	-7	6,001	-0.12%
2020/04/28	16	166.00	35	167.01	167.50	-19	5,858	-0.32%
2020/04/27	16	152.66	33	149.95	159.50	-17	5,622	-0.30%
2020/04/24	52	143.97	13	144.27	145.00	39	5,461	0.71%
2020/04/23	22	132.45	52.1	132.30	134.00	-30.1	5,351	-0.56%
2020/04/22	45	126.64	17	125.82	129.50	28	5,160	0.54%
2020/04/21	10	116.95	21	120.83	118.00	-11	5,121	-0.21%
2020/04/20	2	122.75	4	124.00	124.00	-2	5,082	-0.04%
2020/04/17	30	125.18	10	123.70	126.00	20	5,033	0.40%
2020/04/16	9	121.94	4	118.75	121.50	5	4,954	0.10%
2020/04/15	10	117.65	19	117.34	116.00	-9	4,911	-0.18%
2020/04/14	15	111.23	13	110.62	114.00	2	4,824	0.04%
2020/04/13	20	105.03	11	102.82	104.00	9	4,782	0.19%
2020/04/10	6	100.90	12	99.96	97.70	-6	4,690	-0.13%
2020/04/09	6	101.00	10	101.75	97.50	-4	4,661	-0.09%
2020/04/08	23	98.48	17	99.91	101.50	6	4,632	0.13%
2020/04/07	10	95.44	9	93.92	92.60	1	4,535	0.02%
2020/04/06	3	92.60	5	92.34	93.00	-2	4,479	-0.04%
2020/04/01	1	87.80	7	87.33	87.80	-6	4,448	-0.13%
2020/03/31	6	87.55	8	86.61	87.50	-2	4,429	-0.05%
2020/03/30	2	84.40	2	83.75	86.20	0	4,410	0.00%
2020/03/27	9	93.76	9	92.64	87.50	0	4,383	0.00%
2020/03/26	1	87.40	7	92.73	95.50	-6	4,267	-0.14%
2020/03/25	9	89.03	6	92.10	87.00	3	4,228	0.07%
2020/03/23	1	74.30	2	76.60	78.00	-1	4,131	-0.02%
2020/03/20	7	80.50	1	79.30	81.60	6	4,129	0.15%
2020/03/18	6	86.90	6	83.20	82.40	0	4,028	0.00%
2020/03/17	1	92.80	1	84.30	83.10	0	3,969	0.00%
2020/03/16	2	103.50	0	0.00	90.10	2	3,909	0.05%
2020/03/12	5	111.00	6	111.42	107.00	-1	3,756	-0.03%
2020/03/11	5	125.00	4	124.50	118.00	1	3,677	0.03%
2020/03/10	1	123.00	1	125.00	131.00	0	3,706	0.00%
2020/03/09	11	128.68	1	129.50	124.50	10	3,694	0.27%
2020/03/06	3	135.33	5	136.40	136.00	-2	3,655	-0.05%
2020/03/05	2.1	135.24	2	135.00	135.00	0.1	3,624	0.00%
2020/03/04	4	128.00	14	126.57	126.50	-10	3,567	-0.28%
2020/03/03	14	133.75	8	133.19	133.00	6	3,506	0.17%
2020/03/02	3	128.33	2	127.75	128.00	1	3,423	0.03%
2020/02/27	3	137.67	4	134.25	126.50	-1	3,322	-0.03%
2020/02/26	12	136.83	11	141.64	137.50	1	3,207	0.03%
2020/02/25	15	132.53	2	127.00	138.00	13	2,929	0.44%
2020/02/24	2	124.50	3	124.50	125.50	-1	2,808	-0.04%
2020/02/21	9	126.83	9	128.33	126.50	0	2,754	0.00%
2020/02/20	4	121.38	9	118.83	123.00	-5	2,624	-0.19%
2020/02/19	0	0.00	3	118.00	116.00	-3	2,460	-0.12%
2020/02/18	4	115.75	4	119.13	115.00	0	2,434	0.00%
2020/02/17	3	115.50	2	115.50	115.50	1	2,364	0.04%
2020/02/14	2	110.25	6	108.17	115.50	-4	2,307	-0.17%
2020/02/13	6	105.33	2	107.00	105.50	4	2,239	0.18%
2020/02/12	2	105.00	0	0.00	104.00	2	2,185	0.09%
2020/02/11	2	103.75	2	105.00	103.00	0	2,146	0.00%
2020/02/10	1	102.00	1	104.50	100.50	0	2,069	0.00%
2020/02/07	0	0.00	1	117.50	111.50	-1	1,983	-0.05%
2020/02/06	9	121.33	3	123.50	123.50	6	1,907	0.31%
2020/02/05	1.1	115.17	1	116.50	118.50	0.1	1,842	0.00%
2020/01/31	2	111.50	2	107.50	109.00	0	1,672	0.00%
2020/01/30	1	110.00	0	0.00	110.00	1	1,596	0.06%
2020/01/16	1	100.50	1	101.00	108.00	0	1,328	0.00%
2020/01/15	2	102.00	14	99.45	98.50	-12	1,270	-0.94%
2020/01/14	12	94.35	0	98.70	98.70	12	1,158	1.03%
2020/01/10	2	90.10	0	0.00	89.00	2	1,090	0.18%
2020/01/09	0	0.00	2	89.20	92.00	-2	1,044	-0.19%
2020/01/07	0	0.00	1	89.30	89.00	-1	981	-0.10%
2019/09/27	0	0.00	1	45.10	45.50	-1	131	-0.76%
2019/08/23	0	0.00	3	42.40	42.25	-3	88	-3.40%
2019/08/20	3	44.43	0	0.00	43.00	3	86	3.48%
2019/02/13	0	0.00	1	52.00	51.00	-1	268	-0.37%
2019/01/25	0	0.00	1	50.60	50.00	-1	257	-0.39%
2019/01/23	1	51.20	0	0.00	50.80	1	259	0.39%
2019/01/18	3	50.17	2	49.10	49.50	1	229	0.44%
2018/11/30	10	50.90	10	50.10	49.85	0	273	0.00%
2018/05/17	0	0.00	1	88.00	88.10	-1	1,508	-0.07%
2018/05/11	1	83.00	0	0.00	83.00	1	1,528	0.07%
2018/04/11	1	98.10	1	98.00	93.10	0	1,512	0.00%
2018/03/20	1	118.50	6	121.00	117.00	-5	1,455	-0.34%
2018/03/19	16	118.38	11	118.64	118.00	5	1,420	0.35%
2018/03/15	0	0.00	2	109.00	107.00	-2	1,255	-0.16%
2018/03/14	1	104.50	0	0.00	102.00	1	1,223	0.08%
2018/03/09	10	111.00	15	105.83	101.50	-5	1,174	-0.43%
2018/03/08	5	108.00	1	105.00	108.50	4	1,083	0.37%
2018/03/07	1	102.00	0	0.00	99.00	1	1,046	0.10%
2018/02/02	1	96.90	0	0.00	93.40	1	815	0.12%
2018/01/23	1	90.30	1	90.90	90.00	0	734	0.00%
2018/01/18	0	0.00	3	90.60	88.80	-3	730	-0.41%
2018/01/16	3	90.50	0	0.00	90.50	3	733	0.41%
2018/01/15	0	0.00	0.1	90.90	90.90	-0.1	743	-0.01%
2018/01/04	0	0.00	1	94.40	96.10	-1	713	-0.14%
2018/01/03	0	0.00	1	93.50	92.60	-1	713	-0.14%
2018/01/02	1	92.70	0	0.00	92.70	1	719	0.14%