愛普* (6531)-玉山-士林券商分點個股進出

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
340.0
漲跌
▲30.5
漲幅
+9.85%
成交量
7,986張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:13:35(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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/12/17	1	330.50	43	332.95	340.00	-42	1,592	-2.64%
2024/12/16	1	315.00	0	0.00	309.50	1	1,510	0.07%
2024/12/13	15	313.73	0	0.00	312.00	15	1,522	0.99%
2024/12/11	1	318.50	0	0.00	311.00	1	1,561	0.06%
2024/12/10	1.6	317.44	0	319.50	315.50	1.6	1,555	0.10%
2024/12/09	5	317.00	0	0.00	317.50	5	1,579	0.32%
2024/12/06	4	320.00	2	323.50	317.50	2	1,611	0.12%
2024/12/05	4	318.50	5	320.80	318.50	-1	1,667	-0.06%
2024/12/02	0	0.00	0.1	306.00	303.50	-0.1	1,797	-0.01%
2024/11/28	13	297.73	1	296.00	295.00	12	1,858	0.65%
2024/11/21	7	309.71	7	314.71	308.50	0	2,016	0.00%
2024/11/15	1	304.50	1	299.50	301.00	0	2,026	0.00%
2024/11/14	4	304.75	0	0.00	300.00	4	2,037	0.20%
2024/11/12	1	314.50	0	0.00	309.00	1	2,070	0.05%
2024/11/07	3	317.50	3	319.50	316.00	0	2,132	0.00%
2024/11/06	2	319.00	2	317.50	317.50	0	2,157	0.00%
2024/11/05	1	308.00	1	311.00	309.50	0	2,177	0.00%
2024/11/04	12	305.83	2	307.00	306.50	10	2,279	0.44%
2024/11/01	0	0.00	1	296.00	305.00	-1	2,289	-0.04%
2024/10/30	10	307.00	0	0.00	301.50	10	2,292	0.44%
2024/10/29	0	0.00	1	304.00	302.50	-1	2,302	-0.04%
2024/10/24	1	320.50	1	318.50	316.50	0	2,367	0.00%
2024/10/23	16	319.31	7	317.00	317.00	9	2,360	0.38%
2024/10/22	8	318.50	1	314.50	319.00	7	2,394	0.29%
2024/10/21	4	314.50	15.2	312.05	319.50	-11.2	2,439	-0.46%
2024/10/18	1.2	304.98	0	0.00	300.00	1.2	2,421	0.05%
2024/10/17	2	309.00	0.1	312.50	308.50	2	2,453	0.08%
2024/10/15	0	0.00	1	311.50	308.50	-1	2,546	-0.04%
2024/10/14	2.1	307.23	3.1	308.69	311.00	-1	2,546	-0.04%
2024/10/09	17	300.47	4	301.63	297.00	13	2,596	0.50%
2024/10/08	10.1	300.52	6.3	302.43	303.50	3.8	2,653	0.14%
2024/10/07	2	306.50	0.3	306.17	306.00	1.7	2,702	0.06%
2024/10/04	0	0.00	0.2	303.75	301.50	-0.2	2,743	-0.01%
2024/10/01	0.2	300.75	3	300.00	299.50	-2.8	2,822	-0.10%
2024/09/30	5.1	302.52	0	0.00	303.50	5.1	2,944	0.17%
2024/09/27	30	306.00	25	308.60	307.50	5	2,974	0.17%
2024/09/26	2	309.50	1.1	304.00	303.00	0.9	2,969	0.03%
2024/09/25	1.1	296.82	4.3	297.39	299.50	-3.2	2,931	-0.11%
2024/09/24	16.4	286.63	1	286.00	288.50	15.4	2,928	0.53%
2024/09/23	0	0.00	2	296.50	293.00	-2	2,936	-0.07%
2024/09/20	0.3	290.67	0	0.00	288.50	0.3	2,980	0.01%
2024/09/19	2.1	283.52	0.2	292.00	292.00	1.9	3,037	0.06%
2024/09/18	22.3	286.61	2	283.75	282.00	20.3	3,047	0.67%
2024/09/16	23.1	293.96	0	0.00	291.50	23.1	3,061	0.75%
2024/09/13	0	0.00	1	301.00	299.50	-1	3,172	-0.03%
2024/09/12	9	304.50	0	0.00	301.50	9	3,292	0.27%
2024/09/11	1	303.00	1	301.50	299.50	0	3,278	0.00%
2024/09/10	4	300.88	1	310.50	300.00	3	3,288	0.09%
2024/09/09	5	305.80	0	0.00	308.50	5	3,299	0.15%
2024/09/06	1	309.00	16	308.59	312.50	-15	3,275	-0.46%
2024/09/05	12	291.54	0	0.00	289.50	12	3,206	0.37%
2024/09/04	30	295.50	10	304.50	299.50	20	3,183	0.63%
2024/09/03	4	327.50	5	331.40	319.50	-1	3,156	-0.03%
2024/09/02	3	321.50	0	0.00	316.00	3	3,136	0.10%
2024/08/30	1	322.00	1	324.96	323.50	0	3,144	0.00%
2024/08/29	11	321.64	3.6	323.57	323.50	7.4	3,202	0.23%
2024/08/28	6.4	315.47	7	320.86	326.00	-0.6	3,165	-0.02%
2024/08/26	0	0.00	0	311.50	308.50	0	3,125	0.00%
2024/08/22	12	306.08	0	304.00	303.50	12	3,184	0.38%
2024/08/21	1	305.50	0	306.41	305.00	1	3,187	0.03%
2024/08/20	1	308.48	2	305.25	301.50	-1	3,180	-0.03%
2024/08/19	1	302.50	0	0.00	303.00	1	3,184	0.03%
2024/08/16	0	300.50	0.1	300.50	300.50	0	3,185	0.00%
2024/08/15	0	0.00	0	298.17	298.50	0	3,176	0.00%
2024/08/14	3	299.33	1	301.98	298.50	2	3,181	0.06%
2024/08/12	0	0.00	1	293.00	289.50	-1	3,151	-0.03%
2024/08/09	0	0.00	1	287.01	285.00	-1	3,153	-0.03%
2024/08/08	2	289.75	1	294.45	289.00	1	3,129	0.03%
2024/08/07	0	275.00	1	287.47	288.00	-1	3,098	-0.03%
2024/08/06	6	257.42	7.3	262.04	262.00	-1.3	3,115	-0.04%
2024/08/05	2.2	278.87	0	277.00	277.00	2.2	3,054	0.07%
2024/08/02	0.1	312.22	10	317.00	307.50	-9.9	3,059	-0.33%
2024/08/01	1	325.00	1	326.50	326.50	0	3,084	0.00%
2024/07/31	1	320.00	1.2	317.75	319.00	-0.2	3,108	-0.01%
2024/07/30	0	307.00	0	0.00	320.00	0	3,097	0.00%
2024/07/29	4.2	321.62	2	317.00	308.00	2.2	3,078	0.07%
2024/07/26	11	322.41	10.1	332.71	335.00	0.9	3,019	0.03%
2024/07/23	5	345.21	5.1	340.81	340.50	-0.1	3,013	0.00%
2024/07/22	6.1	361.44	3.2	353.55	341.50	2.9	3,008	0.09%
2024/07/19	1.4	366.83	36.8	368.35	365.00	-35.5	2,959	-1.20%
2024/07/18	13	375.23	1	373.50	370.50	12	2,944	0.41%
2024/07/17	1	385.00	0	0.00	385.00	1	2,919	0.03%
2024/07/16	4	387.88	8	391.31	385.00	-4	2,939	-0.14%
2024/07/15	0	0.00	1	375.00	376.00	-1	2,918	-0.03%
2024/07/12	11	379.09	0.2	379.00	373.50	10.8	2,918	0.37%
2024/07/11	0.1	384.60	1	383.50	382.50	-0.9	2,903	-0.03%
2024/07/10	3	395.50	3.9	395.36	390.50	-0.9	2,928	-0.03%
2024/07/09	20	380.00	38	390.37	398.00	-18	2,888	-0.62%
2024/07/08	16	382.97	0.2	383.50	380.00	15.8	2,847	0.55%
2024/07/05	11.2	404.40	9.1	406.69	394.50	2.2	2,814	0.08%
2024/07/04	22.1	400.79	34	403.08	402.00	-11.8	2,747	-0.43%
2024/07/03	5.1	388.42	9.2	388.55	388.50	-4.1	2,640	-0.15%
2024/07/01	17	384.41	2	383.50	383.00	15	2,626	0.57%
2024/06/28	3	389.17	3.1	386.54	386.50	-0.1	2,649	0.00%
2024/06/27	3	386.00	2	384.50	381.50	1	2,652	0.04%
2024/06/26	25.1	388.31	0.1	386.50	385.00	25	2,660	0.94%
2024/06/25	8	374.38	11	379.95	391.50	-3	2,620	-0.11%
2024/06/21	10.1	382.97	10	389.55	386.00	0.1	2,552	0.00%
2024/06/20	3.2	388.95	12	393.50	385.50	-8.8	2,526	-0.35%
2024/06/19	6	372.67	20	384.80	382.50	-14	2,408	-0.58%
2024/06/18	0	0.00	0.3	358.25	358.50	-0.3	2,294	-0.01%
2024/06/17	1	357.51	0.4	356.63	354.50	0.6	2,312	0.03%
2024/06/14	1.2	358.54	1.9	359.56	358.00	-0.7	2,328	-0.03%
2024/06/13	1	344.00	1.1	347.39	351.50	-0.1	2,331	0.00%
2024/06/12	0	0.00	1	348.00	343.50	-1	2,352	-0.04%
2024/06/11	7	346.93	0	0.00	344.50	7	2,435	0.29%
2024/06/07	0	0.00	7.5	353.42	355.00	-7.5	2,512	-0.30%
2024/06/06	24	349.93	5	352.00	346.00	19	2,530	0.75%
2024/06/05	1	368.00	1	367.50	361.50	0	2,511	0.00%
2024/06/04	1	367.00	1	381.54	366.00	0	2,541	0.00%
2024/06/03	0	0.00	3	356.50	356.50	-3	2,526	-0.12%
2024/05/31	12.3	358.67	9.3	351.37	345.00	3	2,684	0.11%
2024/05/30	1	361.00	0.3	359.70	359.00	0.8	2,728	0.03%
2024/05/29	1	362.00	1.1	362.05	358.00	0	2,854	0.00%
2024/05/28	9	353.83	9	361.34	363.00	0	2,975	0.00%
2024/05/27	0	347.50	0.4	348.25	349.00	-0.4	3,004	-0.01%
2024/05/24	8	341.31	0	0.00	338.00	8	3,066	0.26%
2024/05/23	11.1	339.77	1	341.50	338.50	10.1	3,091	0.33%
2024/05/22	1	348.50	2	345.75	346.50	-1	3,160	-0.03%
2024/05/21	13	347.85	0	0.00	344.50	13	3,274	0.40%
2024/05/20	0	0.00	6	344.75	352.00	-6	3,301	-0.18%
2024/05/17	1	348.00	0	0.00	347.00	1	3,349	0.03%
2024/05/16	2	353.99	0	0.00	354.00	2	3,400	0.06%
2024/05/15	9	354.89	1	351.00	351.00	8	3,443	0.23%
2024/05/14	3	351.67	1	348.50	354.00	2	3,520	0.06%
2024/05/13	1	341.50	0	0.00	346.50	1	3,562	0.03%
2024/05/10	9	344.94	2.1	344.43	342.50	7	3,599	0.19%
2024/05/09	42.1	358.37	1	353.00	349.50	41.1	3,574	1.15%
2024/05/08	0	365.74	0	0.00	366.00	0	3,565	0.00%
2024/05/07	3.2	364.39	1	365.50	366.50	2.2	3,619	0.06%
2024/05/06	6	385.25	5	382.50	380.50	1	3,673	0.03%
2024/05/03	0	377.00	2	377.00	373.50	-2	3,668	-0.05%
2024/05/02	3	375.33	0	0.00	373.50	3	3,706	0.08%
2024/04/30	0	0.00	1	375.00	380.00	-1	3,802	-0.03%
2024/04/29	2	376.00	2	371.50	373.00	0	3,844	0.00%
2024/04/26	1	375.00	2	373.75	371.00	-1	3,896	-0.03%
2024/04/25	2	357.00	1	356.00	354.00	1	3,937	0.03%
2024/04/24	1	360.50	1	363.50	365.50	0	4,013	0.00%
2024/04/22	7	351.93	1	345.00	345.00	6	4,172	0.14%
2024/04/19	2	369.73	1	378.00	360.50	1	4,317	0.02%
2024/04/17	12	383.25	2	382.50	383.00	10	4,559	0.22%
2024/04/16	15.1	372.34	14	383.21	384.00	1.1	4,578	0.02%
2024/04/15	34	379.41	4	378.00	376.50	30	4,570	0.66%
2024/04/12	29	390.88	1	393.51	388.00	28	4,622	0.61%
2024/04/11	0.1	390.50	0	0.00	395.00	0.1	4,776	0.00%
2024/04/10	6	398.58	6	397.33	398.50	0	4,801	0.00%
2024/04/09	2	396.50	0	0.00	395.00	2	4,875	0.04%
2024/04/08	5	405.90	3	402.50	402.00	2	4,896	0.04%
2024/04/03	1	409.00	1	411.00	412.00	0	4,898	0.00%
2024/04/02	1	414.00	0	0.00	408.00	1	4,923	0.02%
2024/04/01	1	401.01	2	410.50	408.00	-1	4,955	-0.02%
2024/03/29	3	400.67	4	401.75	401.50	-1	4,973	-0.02%
2024/03/28	3	390.83	0	0.00	388.00	3	4,987	0.06%
2024/03/27	12	392.38	2	399.75	392.00	10	5,034	0.20%
2024/03/26	3	398.84	1	394.00	394.00	2	5,043	0.04%
2024/03/25	0	410.00	0	0.00	405.00	0	5,038	0.00%
2024/03/22	0	406.75	2	411.50	405.00	-2	5,059	-0.04%
2024/03/21	0	401.54	0	0.00	405.50	0	5,066	0.00%
2024/03/20	16.1	400.69	7	407.50	395.00	9.1	5,142	0.18%
2024/03/19	1.1	402.78	1	402.50	402.50	0.1	5,223	0.00%
2024/03/18	20	406.00	0	0.00	407.00	20	5,232	0.38%
2024/03/15	0.1	405.50	0	0.00	406.00	0.1	5,327	0.00%
2024/03/14	13	404.96	7	410.64	404.50	6	5,365	0.11%
2024/03/13	13.1	411.71	7.3	414.16	405.00	5.8	5,337	0.11%
2024/03/12	1.1	443.04	1	438.00	431.50	0.1	5,314	0.00%
2024/03/11	4	437.25	5	443.60	443.00	-1	5,379	-0.02%
2024/03/08	12.2	434.73	7	435.64	431.00	5.2	5,373	0.10%
2024/03/07	5.1	443.84	5	440.50	435.00	0.1	5,403	0.00%
2024/03/06	25.4	459.94	2	476.00	450.00	23.4	5,385	0.43%
2024/03/05	3.1	488.77	4	487.00	490.00	-0.9	5,289	-0.02%
2024/03/04	9.2	488.14	8	494.81	491.50	1.2	5,354	0.02%
2024/03/01	5	477.51	39	476.85	477.50	-34	5,262	-0.65%
2024/02/29	10	446.90	11.2	452.08	455.00	-1.2	5,158	-0.02%
2024/02/27	7.2	440.57	3.1	440.61	438.00	4.1	5,104	0.08%
2024/02/26	7	438.21	6	442.75	436.50	1	5,085	0.02%
2024/02/23	51.1	442.61	6.6	442.30	439.50	44.6	5,116	0.87%
2024/02/22	5	452.91	5	450.20	450.00	0	5,122	0.00%
2024/02/21	4	468.13	3	469.33	464.00	1	5,064	0.02%
2024/02/20	15	477.03	14	477.96	470.50	1	5,206	0.02%
2024/02/19	15	472.14	0	0.00	470.00	15	5,224	0.29%
2024/02/16	4	483.14	0	0.00	480.00	4	5,375	0.07%
2024/02/15	30	481.38	1	484.00	483.50	29	5,427	0.53%
2024/02/05	9	500.67	0	0.00	497.00	9	5,456	0.16%
2024/02/02	11	525.91	14	524.50	518.00	-3	5,458	-0.05%
2024/02/01	2	516.50	1	513.00	517.00	1	5,464	0.02%
2024/01/31	2	528.00	4	530.75	523.00	-2	5,549	-0.04%
2024/01/30	6	523.67	6	525.17	523.00	0	5,604	0.00%
2024/01/29	3	498.33	37	512.15	519.00	-34	5,712	-0.60%
2024/01/26	3	495.50	3	493.17	490.50	0	5,994	0.00%
2024/01/25	8	497.06	5	498.60	494.00	3	6,221	0.05%
2024/01/24	32	504.66	6.2	501.56	498.00	25.8	6,216	0.42%
2024/01/23	7	522.57	8	526.63	520.00	-1	6,214	-0.02%
2024/01/22	13	531.23	13	534.31	526.00	0	6,250	0.00%
2024/01/19	5	522.40	4	519.00	519.00	1	6,245	0.02%
2024/01/18	3	531.66	6	522.33	516.00	-3	6,244	-0.05%
2024/01/17	7	536.43	7	531.29	534.00	0	6,280	0.00%
2024/01/16	6.2	538.87	5	542.00	544.00	1.2	6,243	0.02%
2024/01/15	12	530.00	68	538.63	539.00	-56	6,189	-0.90%
2024/01/12	18	513.56	92	520.68	514.00	-74	6,097	-1.21%
2024/01/11	8	494.69	16	499.62	497.50	-8	5,954	-0.13%
2024/01/10	4	485.50	7	492.14	489.00	-3	5,980	-0.05%
2024/01/09	4	488.88	6	486.75	485.00	-2	6,081	-0.03%
2024/01/08	14	488.93	5	486.10	484.50	9	6,191	0.15%
2024/01/05	10	487.55	30.2	491.12	498.00	-20.2	6,207	-0.33%
2024/01/04	2	466.75	2	462.00	467.00	0	6,150	0.00%
2024/01/03	5	465.70	14.1	471.52	472.00	-9.1	6,226	-0.15%
2024/01/02	4.1	464.15	4	459.00	459.50	0.1	6,177	0.00%
2023/12/29	1	470.99	1	471.00	469.00	0	6,217	0.00%
2023/12/28	7	470.00	6	466.75	465.50	1	6,290	0.02%
2023/12/27	3.2	467.39	10	469.45	472.00	-6.8	6,397	-0.11%
2023/12/26	11	465.50	30	465.28	462.00	-19	6,452	-0.29%
2023/12/25	8	458.19	6	456.50	456.50	2	6,524	0.03%
2023/12/22	2	451.50	16	456.44	457.50	-14	6,603	-0.21%
2023/12/21	1	441.50	1.1	442.05	444.00	-0.1	6,757	0.00%
2023/12/20	4	442.25	2	441.25	439.00	2	6,967	0.03%
2023/12/19	12	439.79	4	442.50	439.00	8	7,147	0.11%
2023/12/18	5	458.20	4	455.00	449.50	1	7,374	0.01%
2023/12/15	23	461.61	22	469.54	452.50	1	7,559	0.01%
2023/12/14	3.1	456.55	58.2	459.58	460.50	-55.1	7,734	-0.71%
2023/12/13	3	444.33	4	445.00	446.00	-1	7,865	-0.01%
2023/12/12	12	443.08	13.1	448.98	443.50	-1	8,084	-0.01%
2023/12/11	98	435.10	2	433.00	430.00	96	8,065	1.19%
2023/12/08	3	441.83	3	444.83	440.50	0	8,053	0.00%
2023/12/07	3.1	434.66	6	433.17	436.00	-2.9	8,039	-0.04%
2023/12/06	2.3	451.11	2	436.50	436.50	0.3	8,040	0.00%
2023/12/05	12	449.38	12	454.21	452.00	0	8,017	0.00%
2023/12/04	12.2	464.36	6	462.75	460.00	6.2	8,050	0.08%
2023/12/01	4	468.63	8	468.81	469.00	-4	8,097	-0.05%
2023/11/30	6	467.58	4.1	468.50	468.00	1.9	8,371	0.02%
2023/11/29	6	452.67	52	459.76	471.00	-46	8,353	-0.55%
2023/11/28	6	440.08	21	445.14	444.50	-15	8,260	-0.18%
2023/11/27	43.1	436.34	3.1	434.81	430.50	40	8,247	0.49%
2023/11/24	3	445.50	6	445.25	447.00	-3	8,267	-0.04%
2023/11/22	14	449.36	11	453.18	452.50	3	8,260	0.04%
2023/11/21	11.1	454.17	7	450.72	447.50	4.1	8,236	0.05%
2023/11/20	6	453.08	2	451.75	449.50	4	8,221	0.05%
2023/11/17	9	447.39	72.2	451.13	456.00	-63.2	8,215	-0.77%
2023/11/16	7	439.21	4	435.00	435.00	3	8,146	0.04%
2023/11/15	32	442.64	31	450.13	444.00	1	8,111	0.01%
2023/11/14	3	425.47	9.1	428.80	432.50	-6	7,988	-0.08%
2023/11/13	3	420.67	35	423.94	422.00	-32	7,990	-0.40%
2023/11/10	1	402.00	6	407.00	409.50	-5	7,913	-0.06%
2023/11/09	4	412.25	4	411.38	410.00	0	7,901	0.00%
2023/11/08	13.1	417.58	2	411.50	411.00	11	7,892	0.14%
2023/11/07	5	416.10	5	416.60	420.00	0	7,807	0.00%
2023/11/06	20.1	408.87	22.4	409.50	416.00	-2.3	7,822	-0.03%
2023/11/03	20.1	398.19	26.1	404.53	410.00	-6	7,733	-0.08%
2023/11/02	28	376.39	154.1	388.49	397.50	-126.1	7,425	-1.70%	大賣/鉅額交易
2023/11/01	6	360.83	4	362.25	361.50	2	7,250	0.03%
2023/10/31	78	369.20	5	370.40	357.00	73	7,338	0.99%
2023/10/30	5	369.60	5	372.70	375.50	0	7,436	0.00%
2023/10/27	6	368.08	6	364.00	361.50	0	7,542	0.00%
2023/10/26	19	372.50	5	371.10	368.00	14	7,878	0.18%
2023/10/25	17	379.85	27.1	381.88	382.50	-10.1	8,188	-0.12%
2023/10/24	9	367.78	10	366.79	368.50	-1	8,301	-0.01%
2023/10/23	25	370.30	8	373.81	366.00	17	8,311	0.20%
2023/10/20	7	366.43	11	370.91	377.50	-4	8,316	-0.05%
2023/10/19	9	368.67	8	372.50	374.50	1	8,260	0.01%
2023/10/18	35	373.89	10	375.45	370.00	25	8,229	0.30%
2023/10/17	18.2	382.00	46	383.99	383.00	-27.9	8,177	-0.34%
2023/10/16	80	372.83	8	374.50	372.50	72	8,093	0.89%
2023/10/13	24	384.40	11	388.32	390.00	13	7,975	0.16%
2023/10/12	8	382.63	33	386.77	389.50	-25	7,929	-0.32%
2023/10/11	34	376.21	5.2	382.77	372.00	28.9	7,905	0.36%
2023/10/06	10	381.00	4.1	379.51	379.00	6	7,881	0.08%
2023/10/05	9	386.50	7	385.29	383.50	2	7,902	0.03%
2023/10/04	13.1	381.71	14	381.54	386.00	-1	7,885	-0.01%
2023/10/03	62.1	390.49	17.1	397.47	387.50	45	7,826	0.57%
2023/10/02	7	395.57	12	395.38	396.00	-5	7,716	-0.06%
2023/09/28	83	390.35	3.1	384.81	383.00	80	7,663	1.04%
2023/09/27	12.3	386.75	15	386.20	392.00	-2.8	7,630	-0.04%
2023/09/26	108	392.11	24.3	392.13	385.50	83.7	7,582	1.10%	大買/
2023/09/25	13.1	390.28	17	394.21	395.50	-4	7,406	-0.05%
2023/09/22	18	375.17	11	378.91	386.00	7	7,204	0.10%
2023/09/21	7	375.23	13.5	376.97	382.00	-6.4	7,053	-0.09%
2023/09/20	28.2	367.55	29	371.29	373.50	-0.8	6,807	-0.01%
2023/09/19	98.1	372.18	16.2	372.64	360.50	81.9	6,628	1.24%
2023/09/18	9.2	370.69	13.1	372.66	371.50	-3.9	6,398	-0.06%
2023/09/15	5	358.40	10	359.55	363.00	-5	6,188	-0.08%
2023/09/14	3	339.67	3	342.33	348.00	0	5,976	0.00%
2023/09/13	5	330.70	3	330.17	331.50	2	5,888	0.03%
2023/09/12	2	332.00	3	328.17	327.00	-1	5,869	-0.02%
2023/09/11	3	334.84	3	327.00	325.50	0	5,939	0.00%
2023/09/08	2.2	344.51	2	339.25	339.00	0.2	5,925	0.00%
2023/09/07	1	351.00	5	353.60	350.00	-4	5,965	-0.07%
2023/09/06	3.2	353.95	2	352.00	351.50	1.2	5,970	0.02%
2023/09/05	9	364.98	7.2	368.04	354.00	1.9	5,888	0.03%
2023/09/01	2	328.50	3	327.33	321.00	-1	5,696	-0.02%
2023/08/31	3	331.00	3	329.17	328.00	0	5,764	0.00%
2023/08/30	2	329.75	3.4	329.93	330.50	-1.4	5,788	-0.02%
2023/08/29	3	317.67	2	321.25	321.50	1	5,893	0.02%
2023/08/28	3.1	320.70	2	317.50	321.00	1.1	6,021	0.02%
2023/08/25	4.1	327.98	3	329.17	327.00	1	6,389	0.02%
2023/08/24	4	335.50	1	329.00	328.50	3	6,525	0.05%
2023/08/23	2	325.75	2	326.02	332.00	0	6,597	0.00%
2023/08/22	2	336.00	4.1	337.11	329.00	-2.1	6,661	-0.03%
2023/08/21	1	318.92	6	323.50	322.00	-5	6,737	-0.07%
2023/08/18	8	324.13	9	315.83	315.50	-1	6,747	-0.01%
2023/08/17	5	330.30	5.2	332.11	334.00	-0.2	6,739	0.00%
2023/08/16	16	320.25	6	322.42	321.00	10	6,719	0.15%
2023/08/15	2	316.00	0	0.00	317.50	2	6,849	0.03%
2023/08/14	5.2	316.03	3	314.67	314.50	2.2	6,979	0.03%
2023/08/11	1	331.00	0	327.50	325.50	1	6,961	0.01%
2023/08/10	15	328.51	15	327.03	327.00	0	6,969	0.00%
2023/08/09	3	355.83	12	349.21	345.00	-9	6,893	-0.13%
2023/08/08	14	352.14	14	351.86	351.00	0	6,853	0.00%
2023/08/07	2	355.75	4	351.75	356.00	-2	6,835	-0.03%
2023/08/04	12	349.38	6	347.50	343.00	6	6,781	0.09%
2023/08/02	21.2	371.29	19	350.21	348.00	2.2	6,690	0.03%
2023/08/01	16.2	380.40	26	384.14	386.50	-9.9	6,568	-0.15%
2023/07/31	28.4	392.74	33.3	387.40	381.50	-4.9	6,503	-0.08%
2023/07/28	19.3	366.59	25.3	373.89	379.50	-6	6,140	-0.10%
2023/07/27	18	338.97	35.1	341.95	345.00	-17.1	5,791	-0.29%
2023/07/26	4.1	316.19	1	310.50	314.00	3.1	5,613	0.05%
2023/07/25	5	306.51	5.1	310.22	310.50	0	5,615	0.00%
2023/07/24	1.1	300.17	0	0.00	300.00	1.1	5,623	0.02%
2023/07/21	1.1	299.67	0	303.50	307.50	1	5,689	0.02%
2023/07/20	2	306.50	0	0.00	305.50	2	5,775	0.03%
2023/07/19	3	319.17	43.1	319.76	316.50	-40.1	5,780	-0.69%
2023/07/17	4	312.88	4	313.25	316.50	0	5,838	0.00%
2023/07/14	8	324.13	0	0.00	315.00	8	5,845	0.14%
2023/07/13	2	323.49	3	325.35	324.50	-1	5,826	-0.02%
2023/07/11	0	320.00	3	320.02	320.50	-3	5,785	-0.05%
2023/07/10	1	320.00	14.1	320.46	321.00	-13.1	5,805	-0.23%
2023/07/07	1	312.51	1	308.50	310.00	0	5,846	0.00%
2023/07/06	3.3	317.32	1	315.00	315.00	2.3	5,865	0.04%
2023/07/05	3	314.83	4	321.50	323.50	-1	5,874	-0.02%
2023/07/04	2	307.00	1.9	311.79	316.00	0.1	5,886	0.00%
2023/06/30	2	300.25	3	299.17	304.00	-1	5,996	-0.02%
2023/06/29	1	300.00	2	298.50	300.00	-1	6,035	-0.02%
2023/06/28	5	293.10	1	292.50	291.00	4	6,079	0.07%
2023/06/27	3	293.34	0	0.00	292.50	3	6,179	0.05%
2023/06/26	5	299.30	3	297.50	296.50	2	6,191	0.03%
2023/06/21	3	316.83	8	311.75	311.50	-5	6,270	-0.08%
2023/06/20	1	325.00	1	332.50	322.50	0	6,406	0.00%
2023/06/19	9	331.00	0	0.00	332.50	9	6,509	0.14%
2023/06/16	8	335.63	0.5	338.00	331.50	7.6	6,804	0.11%
2023/06/15	1	341.00	4	344.25	337.50	-3	7,098	-0.04%
2023/06/14	1	331.00	5	330.00	332.00	-4	7,290	-0.05%
2023/06/13	3	340.83	5	340.40	337.00	-2	7,439	-0.03%
2023/06/12	1	333.50	2	334.75	333.00	-1	7,583	-0.01%
2023/06/09	1	332.00	0	0.00	325.50	1	7,642	0.01%
2023/06/08	10	331.85	4	333.00	323.50	6	7,780	0.08%
2023/06/07	2	342.75	1	345.00	339.00	1	7,849	0.01%
2023/06/06	2	336.00	2	336.00	337.00	0	8,050	0.00%
2023/06/05	0	0.00	4	332.25	328.50	-4	8,003	-0.05%
2023/06/02	4	343.00	10	345.61	336.00	-6	8,006	-0.08%
2023/06/01	7	341.07	7	341.93	348.50	0	7,925	0.00%
2023/05/31	35	343.43	78.4	351.33	340.00	-43.4	8,057	-0.54%
2023/05/30	16.2	334.23	4.3	334.81	332.00	11.9	7,784	0.15%
2023/05/29	5	324.30	4	324.63	328.50	1	7,820	0.01%
2023/05/26	10	316.40	14.1	315.63	310.50	-4.1	7,933	-0.05%
2023/05/25	8	324.81	6	323.67	317.50	2	8,093	0.02%
2023/05/24	2.1	307.94	3	311.67	314.50	-0.9	8,079	-0.01%
2023/05/23	3.2	312.08	3	311.67	310.00	0.2	8,320	0.00%
2023/05/22	3.1	314.81	13	308.50	304.50	-9.9	8,621	-0.11%
2023/05/19	7	310.86	6	311.67	311.50	1	8,783	0.01%
2023/05/18	22	300.05	42	304.58	304.50	-20	8,778	-0.23%
2023/05/17	0	0.00	1	283.00	284.00	-1	8,712	-0.01%
2023/05/16	1	283.50	0	0.00	280.00	1	8,767	0.01%
2023/05/15	1	278.54	1	278.50	276.00	0	8,856	0.00%
2023/05/12	1	286.00	1	280.01	286.00	0	8,969	0.00%
2023/05/11	1	285.00	4	279.25	278.00	-3	9,121	-0.03%
2023/05/10	1	276.00	4	275.63	282.00	-3	9,270	-0.03%
2023/05/09	2	279.25	2	278.75	277.50	0	9,322	0.00%
2023/05/08	4	290.88	4	287.50	283.00	0	9,412	0.00%
2023/05/05	13	284.54	3	284.83	283.00	10	9,555	0.10%
2023/05/04	1	273.00	0	0.00	276.00	1	9,619	0.01%
2023/05/03	0	0.00	1	276.50	275.50	-1	9,693	-0.01%
2023/05/02	2	284.75	1	283.00	283.50	1	9,732	0.01%
2023/04/27	6	270.17	6	272.08	273.50	0	9,691	0.00%
2023/04/26	8	268.38	10	269.45	271.50	-2	9,643	-0.02%
2023/04/25	2	279.25	2	281.50	272.00	0	9,564	0.00%
2023/04/24	0	0.00	1.9	289.42	290.50	-1.9	9,456	-0.02%
2023/04/21	3	293.67	3	292.50	291.00	0	9,423	0.00%
2023/04/20	1	299.50	1	302.00	301.00	0	9,374	0.00%
2023/04/19	1	310.50	1	302.50	303.50	0	9,346	0.00%
2023/04/18	2	316.50	1	309.58	311.50	1	9,321	0.01%
2023/04/17	1	310.50	1	316.00	315.00	0	9,266	0.00%
2023/04/14	3	312.33	1	315.50	313.00	2	9,239	0.02%
2023/04/13	6	314.90	5	312.70	311.00	1	9,183	0.01%
2023/04/12	1	317.00	2	323.25	325.50	-1	9,112	-0.01%
2023/04/11	1	322.50	1	323.00	320.00	0	9,043	0.00%
2023/04/10	3	329.33	2	327.00	326.00	1	9,013	0.01%
2023/04/07	4	328.25	2	330.50	324.50	2	8,947	0.02%
2023/04/06	3	320.17	1.2	318.34	323.00	1.8	8,877	0.02%
2023/03/31	3	318.50	3	319.33	324.00	0	8,813	0.00%
2023/03/30	0	311.50	1	315.00	310.50	-1	8,695	-0.01%
2023/03/29	14	313.96	3	309.00	306.00	11	8,645	0.13%
2023/03/28	34	322.82	36	329.03	315.00	-2	8,601	-0.02%
2023/03/27	0.2	323.50	5	322.90	316.50	-4.8	8,485	-0.06%
2023/03/24	11.2	336.88	7.2	336.04	325.50	4.1	8,469	0.05%
2023/03/23	6	328.08	19.2	329.07	334.50	-13.2	8,363	-0.16%
2023/03/22	44.2	326.22	44	330.63	323.50	0.2	8,242	0.00%
2023/03/21	46.2	325.08	39.5	326.91	325.00	6.8	8,118	0.08%
2023/03/20	15.3	317.50	91.1	319.28	324.50	-75.8	7,812	-0.97%
2023/03/17	18	304.97	18.3	305.97	303.50	-0.3	7,499	0.00%
2023/03/16	10	297.15	16	294.88	296.00	-6	7,232	-0.08%
2023/03/15	11	301.00	10.1	305.88	295.00	0.9	7,106	0.01%
2023/03/14	1	293.00	1	289.08	289.00	0	6,909	0.00%
2023/03/13	5	287.59	11	288.41	297.00	-6	6,875	-0.09%
2023/03/10	9.5	293.88	1	291.00	291.50	8.5	6,741	0.13%
2023/03/09	19.3	292.91	25.6	296.02	295.00	-6.3	6,660	-0.09%
2023/03/08	21.1	282.56	42	284.05	283.50	-20.9	6,405	-0.33%
2023/03/07	21.1	281.60	12	286.79	281.50	9.1	6,414	0.14%
2023/03/06	27	284.57	16.1	286.28	280.50	10.9	6,421	0.17%
2023/03/03	18.3	282.64	17	288.18	283.00	1.3	6,468	0.02%
2023/03/02	19	290.34	22	289.68	287.00	-3	6,412	-0.05%
2023/03/01	4	288.26	3.1	290.16	290.00	0.9	6,335	0.01%
2023/02/24	9	291.26	7.2	282.64	283.00	1.9	6,277	0.03%
2023/02/23	30.1	280.60	44.1	285.70	289.50	-14	6,234	-0.22%
2023/02/22	8	267.69	5	268.29	266.50	3	6,186	0.05%
2023/02/21	16.3	285.51	9	281.78	281.50	7.3	6,136	0.12%
2023/02/20	9.1	268.42	106.1	274.64	280.00	-97	6,047	-1.60%	大賣/
2023/02/17	5	256.90	10.1	262.70	260.00	-5.1	5,796	-0.09%
2023/02/16	5	242.40	4	247.63	252.00	1	5,679	0.02%
2023/02/15	2	236.73	0	0.00	235.50	2	5,670	0.04%
2023/02/14	5	247.50	4	246.75	246.00	1	5,652	0.02%
2023/02/13	5.1	252.14	2	249.25	244.00	3.1	5,834	0.05%
2023/02/10	13.1	257.73	9.3	256.54	247.00	3.9	5,986	0.06%
2023/02/09	1	265.00	3.1	266.03	262.00	-2.1	5,936	-0.03%
2023/02/08	9.1	264.27	317	263.32	268.00	-307.9	5,802	-5.31%	大賣/鉅額交易
2023/02/07	17	245.68	8.8	248.06	244.00	8.2	5,686	0.14%
2023/02/06	21.3	245.31	5	246.50	245.50	16.3	5,694	0.29%
2023/02/03	19	240.63	71.1	245.37	247.50	-52.1	5,663	-0.92%
2023/02/02	30.1	225.83	49.1	230.43	233.50	-18.9	5,633	-0.34%
2023/02/01	6.6	213.49	7	215.50	219.00	-0.4	5,538	-0.01%
2023/01/31	2	200.50	4	204.13	210.00	-2	5,479	-0.04%
2023/01/30	1	201.00	12	201.88	201.50	-11	5,428	-0.20%
2023/01/17	0	187.50	0	0.00	187.50	0	5,478	0.00%
2023/01/16	1	188.50	2	185.50	188.50	-1	5,568	-0.02%
2023/01/13	0	0.00	2	185.00	183.00	-2	5,575	-0.04%
2023/01/12	1	191.00	1	190.50	186.00	0	5,579	0.00%
2023/01/11	2	189.00	3	189.17	190.00	-1	5,572	-0.02%
2023/01/10	2	187.00	2	190.00	188.00	0	5,560	0.00%
2023/01/09	1	188.50	3	187.83	186.50	-2	5,541	-0.04%
2023/01/06	4	180.50	44	180.40	182.00	-40	5,521	-0.72%
2023/01/05	1	178.00	0	0.00	175.00	1	5,521	0.02%
2023/01/04	3	174.83	2	175.50	176.00	1	5,547	0.02%
2023/01/03	0	0.00	2	172.50	174.00	-2	5,563	-0.04%
2022/12/30	3	170.50	0	0.00	165.00	3	5,557	0.05%
2022/12/29	3	167.83	3.1	166.65	168.00	-0.1	5,567	0.00%
2022/12/28	10	166.50	10	166.50	166.50	0	5,593	0.00%
2022/12/27	20	171.50	25	173.56	172.50	-5	5,615	-0.09%
2022/12/26	12	167.17	10	171.50	170.50	2	5,650	0.04%
2022/12/23	1	166.52	3	166.67	170.00	-2	5,678	-0.04%
2022/12/22	1	171.50	2	172.00	170.00	-1	5,695	-0.02%
2022/12/21	1	172.00	2	171.75	172.00	-1	5,733	-0.02%
2022/12/20	53	175.78	52	172.23	172.00	1	5,756	0.02%
2022/12/19	1	181.50	1	181.00	181.50	0	5,757	0.00%
2022/12/16	9	179.89	8	180.88	181.00	1	5,766	0.02%
2022/12/15	9	187.89	2	187.00	186.00	7	5,749	0.12%
2022/12/14	13	183.35	12	187.63	190.50	1	5,737	0.02%
2022/12/13	2	187.00	3	186.17	184.50	-1	5,696	-0.02%
2022/12/12	4	185.13	7	185.36	186.00	-3	5,677	-0.05%
2022/12/09	1	188.00	2	189.25	186.50	-1	5,677	-0.02%
2022/12/08	52	189.04	50	188.46	187.00	2	5,682	0.04%
2022/12/07	7	191.78	4	188.50	187.50	3	5,668	0.05%
2022/12/06	30.1	199.87	29.1	196.12	195.50	1	5,611	0.02%
2022/12/05	7	210.43	10	212.50	207.00	-3	5,568	-0.05%
2022/12/02	6.1	208.76	4	209.50	209.00	2.1	5,496	0.04%
2022/12/01	0	0.00	3	206.00	206.50	-3	5,505	-0.05%
2022/11/30	4	201.75	2	200.50	198.00	2	5,487	0.04%
2022/11/29	45	197.88	47	199.29	199.00	-2	5,520	-0.04%
2022/11/28	1.1	203.36	0	0.00	202.00	1.1	5,519	0.02%
2022/11/25	49.1	209.86	29	207.69	207.50	20.1	5,661	0.36%
2022/11/24	16	210.34	37.1	210.78	213.50	-21.1	5,546	-0.38%
2022/11/23	1	200.00	7	199.79	199.00	-6	5,324	-0.11%
2022/11/22	45.1	196.98	41	197.57	197.00	4.1	5,282	0.08%
2022/11/21	12	208.58	8	208.25	207.00	4	5,187	0.08%
2022/11/18	6	195.08	10.1	196.58	203.00	-4.1	5,054	-0.08%
2022/11/17	7	190.29	4	190.88	191.00	3	4,838	0.06%
2022/11/16	44	188.09	52.2	189.64	192.50	-8.2	4,733	-0.17%
2022/11/15	23	175.83	21	176.90	180.50	2	4,545	0.04%
2022/11/14	13	180.27	14	182.50	179.50	-1	4,463	-0.02%
2022/11/11	3	180.00	9	176.28	175.50	-6	4,397	-0.14%
2022/11/10	13	172.54	26	173.40	171.00	-13	4,261	-0.31%
2022/11/09	28	176.07	18	178.33	177.00	10	4,222	0.24%
2022/11/08	22.1	172.69	14	176.36	169.00	8.1	4,037	0.20%
2022/11/07	18	157.19	19	161.05	164.50	-1	3,854	-0.03%
2022/11/04	5	158.50	0	158.00	158.00	5	3,799	0.13%
2022/11/03	2	154.75	1	156.00	159.00	1	3,761	0.03%
2022/11/02	3	152.00	3.1	154.07	155.50	-0.1	3,700	0.00%
2022/11/01	3	151.34	3	151.50	153.00	0	3,633	0.00%
2022/10/31	16	143.69	21	148.67	151.00	-5	3,568	-0.14%
2022/10/28	10	139.00	0	0.00	139.00	10	3,427	0.29%
2022/10/27	1	145.00	13	145.23	147.00	-12	3,392	-0.35%
2022/10/25	27.1	144.86	14	141.36	140.00	13.1	3,459	0.38%
2022/10/20	1	147.50	0	0.00	153.00	1	3,310	0.03%
2022/10/12	1	140.50	1	143.50	145.50	0	3,562	0.00%
2022/10/11	2	149.00	1	149.50	146.00	1	3,607	0.03%
2022/10/07	1	160.00	1	157.50	157.00	0	3,625	0.00%
2022/10/05	1	161.50	1	162.50	158.50	0	3,665	0.00%
2022/10/04	1	159.00	0	0.00	158.50	1	3,686	0.03%
2022/10/03	1	152.01	0	0.00	153.00	1	3,673	0.03%
2022/09/30	1	152.00	1	152.00	153.00	0	3,686	0.00%
2022/09/29	1	149.00	0	0.00	147.00	1	3,690	0.03%
2022/09/28	20	146.50	20.3	146.00	146.00	-0.3	3,721	-0.01%
2022/09/27	1	155.00	1	150.50	155.00	0	3,758	0.00%
2022/09/26	16	150.25	18	149.00	149.00	-2	3,792	-0.05%
2022/09/23	0	165.50	2	162.50	161.50	-2	3,850	-0.05%
2022/09/21	2	165.00	2	168.25	168.50	0	3,906	0.00%
2022/09/15	0.1	176.00	0	0.00	175.50	0.1	4,028	0.00%
2022/09/14	1	169.00	1	174.50	174.50	0	4,052	0.00%
2022/09/13	2	176.00	2	176.25	176.50	0	4,056	0.00%
2022/09/12	1	177.00	0	0.00	175.00	1	4,086	0.02%
2022/09/08	5.1	170.53	5	172.00	172.50	0.1	4,101	0.00%
2022/09/07	13	170.62	13	173.27	171.00	0	4,104	0.00%
2022/09/06	83	178.62	3	182.83	178.50	80	4,071	1.96%
2022/09/05	47	193.53	45	190.11	190.00	2	4,054	0.05%
2022/09/02	8	205.44	6	206.92	201.00	2	4,027	0.05%
2022/09/01	29	209.59	27.1	215.45	205.50	1.9	3,975	0.05%
2022/08/30	1	196.50	1	197.50	196.50	0	3,878	0.00%
2022/08/29	2	196.25	0	0.00	196.00	2	3,916	0.05%
2022/08/26	4	206.38	0	0.00	205.00	4	3,956	0.10%
2022/08/25	24.1	209.27	23	211.35	208.00	1.1	4,060	0.03%
2022/08/22	0	0.00	1	204.00	200.00	-1	4,201	-0.02%
2022/08/18	0	0.00	1	212.50	209.00	-1	4,252	-0.02%
2022/08/17	0	0.00	1	208.50	206.50	-1	4,228	-0.02%
2022/08/16	5	207.10	2	205.00	205.00	3	4,264	0.07%
2022/08/15	1	204.50	2	205.50	210.00	-1	4,273	-0.02%
2022/08/12	9	193.72	12	197.29	200.00	-3	4,316	-0.07%
2022/08/11	0	0.00	2	189.25	190.00	-2	4,317	-0.05%
2022/08/10	0	0.00	2	183.00	183.00	-2	4,331	-0.05%
2022/08/08	10	188.00	6	191.25	189.50	4	4,566	0.09%
2022/08/05	11	193.09	10	194.00	193.00	1	4,787	0.02%
2022/08/04	10	184.00	10	188.00	191.50	0	4,911	0.00%
2022/08/03	48	190.61	41	193.70	189.00	7	4,892	0.14%
2022/08/02	1	193.00	1	194.50	190.50	0	4,873	0.00%
2022/08/01	2	203.75	2	206.75	204.00	0	4,837	0.00%
2022/07/28	6	201.08	5	201.00	198.00	1	4,824	0.02%
2022/07/27	13	199.00	20	198.30	202.00	-7	4,829	-0.14%
2022/07/26	5	202.60	2	200.50	199.50	3	4,878	0.06%
2022/07/25	9	208.94	3	209.67	210.50	6	4,856	0.12%
2022/07/22	15	214.97	18	213.36	213.00	-3	4,860	-0.06%
2022/07/21	17.1	216.86	24	216.88	219.00	-6.9	4,805	-0.14%
2022/07/20	8	214.13	9	218.39	212.50	-1	4,748	-0.02%
2022/07/19	9	202.33	1	202.50	203.00	8	4,654	0.17%
2022/07/18	8	209.56	5	209.20	207.50	3	4,662	0.06%
2022/07/15	1	199.50	2	205.00	206.00	-1	4,587	-0.02%
2022/07/14	2	197.25	2	194.25	201.50	0	4,559	0.00%
2022/07/13	1	195.00	3	196.50	194.50	-2	4,542	-0.04%
2022/07/12	56	187.90	52	190.24	191.00	4	4,551	0.09%
2022/07/11	29	198.67	29	199.52	200.50	0	4,544	0.00%
2022/07/08	2	201.50	9	200.94	202.50	-7	4,523	-0.15%
2022/07/07	8	193.63	3	197.33	199.00	5	4,484	0.11%
2022/07/06	11	194.59	15	195.43	190.50	-4	4,453	-0.09%
2022/07/05	20	193.38	10	193.75	198.00	10	4,428	0.23%
2022/07/04	1	197.00	2	200.00	198.00	-1	4,358	-0.02%
2022/07/01	49	201.43	29	198.41	192.50	20	4,302	0.46%
2022/06/30	53	214.51	12	215.21	209.00	41	4,206	0.97%
2022/06/29	8	225.94	8	225.63	227.00	0	4,161	0.00%
2022/06/28	21	225.88	10	226.90	227.00	11	4,153	0.26%
2022/06/27	2	231.25	6	233.00	232.50	-4	4,141	-0.10%
2022/06/24	0	0.00	6	224.50	221.00	-6	4,098	-0.15%
2022/06/23	5	220.20	5	220.20	219.50	0	4,074	0.00%
2022/06/22	47	220.24	7	231.00	216.50	40	4,037	0.99%
2022/06/21	4	232.00	10	231.85	233.00	-6	3,991	-0.15%
2022/06/20	104	243.30	6	244.67	235.00	98	4,000	2.45%	大買/
2022/06/17	1	252.00	0	0.00	255.50	1	3,966	0.03%
2022/06/16	25	270.68	9	263.89	257.00	16	3,957	0.40%
2022/06/15	1	275.00	0	0.00	269.50	1	3,963	0.03%
2022/06/14	14	266.89	10	270.15	271.50	4	3,996	0.10%
2022/06/13	1	275.00	0	0.00	274.00	1	4,007	0.02%
2022/06/10	13	297.15	7	297.64	296.50	6	4,041	0.15%
2022/06/09	3.3	302.22	4	306.25	302.00	-0.8	4,034	-0.02%
2022/06/08	8.2	310.55	9	312.72	307.00	-0.8	4,028	-0.02%
2022/06/07	6	301.25	6	301.50	302.00	0	3,963	0.00%
2022/06/06	7	300.21	0	0.00	297.50	7	3,947	0.18%
2022/06/02	31.2	312.34	15	308.40	303.50	16.2	3,947	0.41%
2022/06/01	8	312.13	19.1	314.93	321.50	-11.1	3,855	-0.29%
2022/05/31	6.1	290.75	6	289.25	292.50	0.1	3,784	0.00%
2022/05/30	6	287.25	8.2	291.01	291.50	-2.2	3,790	-0.06%
2022/05/27	20	276.00	21	278.76	278.50	-1	3,785	-0.03%
2022/05/26	54	271.34	5	273.70	270.00	49	3,826	1.28%
2022/05/25	18	269.00	15	269.50	273.00	3	3,845	0.08%
2022/05/24	4	269.88	5	270.60	264.50	-1	3,919	-0.03%
2022/05/23	9.1	283.30	10	279.40	277.50	-0.9	3,885	-0.02%
2022/05/20	2	277.25	2	278.00	278.50	0	3,894	0.00%
2022/05/19	13	276.00	13	265.73	276.00	0	3,797	0.00%
2022/05/18	10	274.90	8	272.56	270.00	2	3,717	0.05%
2022/05/17	14	269.46	14	272.68	274.50	0	3,696	0.00%
2022/05/16	126.1	275.78	109	267.02	265.50	17.1	3,666	0.47%	大買/大賣/
2022/05/13	9	282.33	4	281.88	284.00	5	3,560	0.14%
2022/05/12	8	278.31	17	271.53	283.00	-9	3,363	-0.27%
2022/05/10	1	250.00	0	0.00	250.00	1	3,270	0.03%
2022/05/09	9	236.61	8	241.38	241.00	1	3,308	0.03%
2022/05/06	9	245.11	0	0.00	244.00	9	3,311	0.27%
2022/05/05	2	269.50	4	265.13	261.00	-2	3,316	-0.06%
2022/05/04	58	259.98	56	256.08	256.00	2	3,295	0.06%
2022/05/03	2	264.75	13	262.31	264.50	-11	3,295	-0.33%
2022/04/29	0	0.00	1	251.00	251.00	-1	3,295	-0.03%
2022/04/28	3	243.17	2	249.00	247.00	1	3,425	0.03%
2022/04/27	24	231.44	25.2	236.47	242.00	-1.2	3,497	-0.03%
2022/04/26	5	252.29	1	251.50	247.50	4	3,488	0.11%
2022/04/25	12	253.96	11	251.45	251.50	1	3,576	0.03%
2022/04/22	3	268.00	0	0.00	268.00	3	3,585	0.08%
2022/04/21	0	0.00	1	280.50	279.00	-1	3,597	-0.03%
2022/04/20	1	277.00	1	278.50	277.50	0	3,613	0.00%
2022/04/19	7	275.21	5	270.50	270.50	2	3,630	0.06%
2022/04/18	0	0.00	0.1	275.00	274.50	-0.1	3,637	0.00%
2022/04/15	44	269.07	37	267.74	265.00	7	3,629	0.19%
2022/04/14	0	283.75	0.2	284.50	281.50	-0.2	3,629	-0.01%
2022/04/13	5	289.00	5	292.00	289.00	0	3,683	0.00%
2022/04/12	0.1	286.00	0	0.00	285.00	0.1	3,685	0.00%
2022/04/11	32	295.55	32.1	285.84	285.50	-0.1	3,670	0.00%
2022/04/08	2	313.00	0	0.00	307.50	2	3,647	0.05%
2022/04/07	51	311.40	52.3	306.29	306.00	-1.2	3,643	-0.03%
2022/04/06	1	318.50	1	317.50	319.00	0	3,636	0.00%
2022/04/01	8	306.25	13.6	310.15	321.00	-5.6	3,713	-0.15%
2022/03/31	1	317.00	0	0.00	315.00	1	3,702	0.03%
2022/03/30	1	325.00	1	328.00	322.50	0	3,728	0.00%
2022/03/29	0	323.00	0	0.00	319.50	0	3,778	0.00%
2022/03/28	8	315.75	6	319.75	319.50	2	3,812	0.05%
2022/03/25	6	333.08	1	330.00	330.00	5	3,875	0.13%
2022/03/24	0	333.00	0	0.00	335.00	0	3,889	0.00%
2022/03/23	10	346.70	10	339.00	335.00	0	3,921	0.00%
2022/03/22	3.1	332.10	4	338.25	335.50	-0.9	3,911	-0.02%
2022/03/21	5	332.30	4	334.63	334.00	1	3,934	0.03%
2022/03/18	7	328.86	6	326.17	331.50	1	3,965	0.03%
2022/03/17	3	336.50	4.1	334.89	335.00	-1.1	3,950	-0.03%
2022/03/16	3	317.00	5.1	315.03	315.00	-2.1	3,908	-0.05%
2022/03/15	40	312.75	12	310.92	304.00	28	3,868	0.72%
2022/03/14	1	338.00	1	332.00	333.00	0	3,819	0.00%
2022/03/11	5	337.10	4	337.75	337.00	1	3,851	0.03%
2022/03/10	7	345.29	12	347.25	348.00	-5	3,898	-0.13%
2022/03/09	14	339.32	13	335.58	335.00	1	3,975	0.03%
2022/03/08	2	337.57	11	341.23	338.00	-9	3,974	-0.23%
2022/03/07	40.1	351.45	42	346.32	345.50	-1.9	3,956	-0.05%
2022/03/04	11	369.45	7	374.07	372.50	4	3,946	0.10%
2022/03/03	19	376.79	1	374.50	374.50	18	4,001	0.45%
2022/03/02	6	376.92	2	377.00	377.00	4	4,005	0.10%
2022/03/01	3	382.83	10	385.70	392.00	-7	4,088	-0.17%
2022/02/25	7.1	364.24	18	363.22	362.00	-11	4,024	-0.27%
2022/02/24	73	358.14	2	347.27	343.50	71	4,005	1.77%
2022/02/23	13	378.62	12	379.63	377.00	1	3,949	0.03%
2022/02/22	11.2	392.39	2	378.25	376.00	9.2	3,991	0.23%
2022/02/21	3	396.00	0	0.00	397.00	3	3,977	0.08%
2022/02/18	9	387.28	5	386.00	392.00	4	4,015	0.10%
2022/02/17	8	400.13	0	0.00	390.00	8	4,078	0.20%
2022/02/16	2	405.75	9	401.00	401.50	-7	4,137	-0.17%
2022/02/15	1.1	390.05	0	0.00	395.00	1.1	4,200	0.03%
2022/02/14	17.1	376.89	20	378.90	377.50	-3	4,226	-0.07%
2022/02/11	4	391.75	0	0.00	391.00	4	4,311	0.09%
2022/02/10	12.3	402.57	2	401.00	396.50	10.3	4,501	0.23%
2022/02/09	6.1	409.16	3.1	416.45	410.00	3	4,517	0.07%
2022/02/08	0	0.00	7	401.50	400.50	-7	4,537	-0.15%
2022/02/07	23	395.00	6	392.00	394.00	17	4,614	0.37%
2022/01/26	4	400.01	3	397.00	395.00	1	4,811	0.02%
2022/01/25	20.1	402.75	4	402.13	396.00	16.1	4,972	0.32%
2022/01/24	28	399.16	23	401.26	410.00	5	5,086	0.10%
2022/01/21	23.1	423.74	5	417.00	405.00	18.1	5,152	0.35%
2022/01/20	3	442.50	14.1	444.59	445.00	-11.1	5,258	-0.21%
2022/01/19	9	428.50	7	428.43	428.00	2	5,345	0.04%
2022/01/18	21	433.79	13	441.23	435.50	8	5,508	0.15%
2022/01/17	1	417.50	0	0.00	414.50	1	5,637	0.02%
2022/01/14	5	414.60	3	412.50	411.50	2	5,954	0.03%
2022/01/13	4.2	423.60	1	425.50	422.00	3.2	6,140	0.05%
2022/01/12	7	427.29	5	434.40	433.00	2	6,196	0.03%
2022/01/11	9	430.89	5	427.20	430.00	4	6,247	0.06%
2022/01/10	16	426.94	8	439.81	445.00	8	6,396	0.13%
2022/01/07	4.1	441.12	1	458.00	436.00	3.1	6,406	0.05%
2022/01/06	42.1	454.05	1	453.00	455.00	41.1	6,392	0.64%
2022/01/05	1	483.50	0	0.00	476.00	1	6,362	0.02%
2022/01/04	0	483.50	0	0.00	481.50	0	6,387	0.00%
2022/01/03	30	490.42	5	486.50	483.00	25	6,446	0.39%
2021/12/30	5	498.00	1	500.00	499.00	4	6,486	0.06%
2021/12/29	1.1	503.09	1	501.00	501.00	0.1	6,522	0.00%
2021/12/28	6	515.00	5	515.00	502.00	1	6,586	0.02%
2021/12/27	1	495.00	1	501.00	500.00	0	6,527	0.00%
2021/12/24	1.1	502.59	0	497.50	496.00	1.1	6,566	0.02%
2021/12/23	3	500.17	3	503.33	499.00	0	6,585	0.00%
2021/12/22	9	487.00	1	488.00	487.00	8	6,636	0.12%
2021/12/21	3	488.33	3	499.33	490.50	0	6,667	0.00%
2021/12/20	3.1	477.83	0	0.00	471.00	3.1	6,630	0.05%
2021/12/17	5.1	482.82	0	483.50	480.50	5	6,627	0.08%
2021/12/16	2	499.75	1	498.01	496.00	1	6,603	0.01%
2021/12/15	1.1	490.68	3	494.67	493.00	-1.9	6,624	-0.03%
2021/12/14	16.1	488.16	5	495.83	481.00	11.1	6,610	0.17%
2021/12/13	1.1	503.64	1	504.00	503.00	0.1	6,625	0.00%
2021/12/10	4	509.75	2	507.50	513.00	2	6,655	0.03%
2021/12/09	1	509.00	1.1	513.04	510.00	-0.1	6,733	0.00%
2021/12/08	4	518.00	3.1	517.89	514.00	0.9	6,765	0.01%
2021/12/07	4	525.00	3.2	522.73	513.00	0.9	6,754	0.01%
2021/12/06	5.3	539.63	5	539.80	530.00	0.3	6,728	0.00%
2021/12/03	2.1	527.69	5.2	533.66	546.00	-3	6,669	-0.05%
2021/12/02	1.1	514.18	1.7	513.24	511.00	-0.6	6,555	-0.01%
2021/12/01	1.1	510.00	6	516.67	520.00	-5	6,539	-0.08%
2021/11/30	5.2	515.81	6	517.67	507.00	-0.8	6,554	-0.01%
2021/11/29	18	486.44	17	497.26	511.00	1	6,550	0.02%
2021/11/26	8.1	495.28	5	497.50	492.00	3.1	6,532	0.05%
2021/11/25	32.1	488.63	13.1	496.52	500.00	19	6,510	0.29%
2021/11/24	3	514.67	1.1	525.38	512.00	2	6,396	0.03%
2021/11/23	3.2	516.75	2	520.50	515.00	1.2	6,404	0.02%
2021/11/22	3.1	517.62	2	512.50	512.00	1.1	6,408	0.02%
2021/11/19	3.1	529.81	1.2	530.38	520.00	1.9	6,369	0.03%
2021/11/18	5.1	544.12	6	543.33	537.00	-0.9	6,323	-0.01%
2021/11/17	2.6	536.08	2	540.00	532.00	0.6	6,279	0.01%
2021/11/16	7	546.00	3	551.67	539.00	4	6,234	0.06%
2021/11/15	2.1	565.86	3	566.33	553.00	-0.9	6,192	-0.01%
2021/11/12	5	554.80	6	561.17	550.00	-1	6,132	-0.02%
2021/11/11	4	544.25	5.3	546.43	538.00	-1.3	6,053	-0.02%
2021/11/10	5.1	534.65	0	0.00	535.00	5.1	5,973	0.09%
2021/11/09	6.1	540.34	9.1	547.58	547.00	-3	5,878	-0.05%
2021/11/08	6	517.17	5	514.80	513.00	1	5,742	0.02%
2021/11/05	2.3	518.74	3	519.67	510.00	-0.7	5,728	-0.01%
2021/11/04	2.3	546.99	3.2	535.72	516.00	-0.9	5,737	-0.02%
2021/11/03	73.3	536.41	72	542.64	540.00	1.3	5,727	0.02%
2021/11/02	18	610.56	18	579.56	575.00	0	5,537	0.00%
2021/11/01	5	566.40	17.1	571.15	591.00	-12.1	5,400	-0.22%
2021/10/29	13.2	545.13	15	539.53	538.00	-1.9	5,328	-0.03%
2021/10/28	22	545.14	19	541.63	544.00	3	5,205	0.06%
2021/10/27	4.3	521.98	25.2	516.60	532.00	-20.9	4,986	-0.42%
2021/10/26	26.1	503.72	24.2	492.62	484.50	1.9	4,843	0.04%
2021/10/25	32.4	503.14	22.1	503.87	504.00	10.3	4,700	0.22%
2021/10/22	39	461.92	44.3	469.34	485.00	-5.3	4,543	-0.12%
2021/10/21	19	440.32	40.1	441.16	445.50	-21.1	4,271	-0.49%
2021/10/20	4.1	399.90	1.1	399.18	405.00	3	4,118	0.07%
2021/10/19	2	390.50	6	390.58	391.50	-4	4,153	-0.10%
2021/10/18	6.3	384.54	5	387.20	377.50	1.3	4,151	0.03%
2021/10/06	3	757.00	3	757.00	750.00	0	4,104	0.00%
2021/10/05	6	742.83	4	747.25	736.00	2	4,111	0.05%
2021/10/04	4	732.25	4	734.75	707.00	0	4,085	0.00%
2021/10/01	4	745.75	4	742.50	745.00	0	4,049	0.00%
2021/09/30	4.5	757.11	7	747.57	766.00	-2.5	4,011	-0.06%
2021/09/29	6	767.69	3	783.00	733.00	3	3,958	0.08%
2021/09/28	3	796.33	2.1	795.67	804.00	0.9	3,923	0.02%
2021/09/27	5	800.60	9	790.97	791.00	-4	3,890	-0.10%
2021/09/24	3	771.33	4	768.00	754.00	-1	3,817	-0.03%
2021/09/23	14	770.00	17.1	764.22	761.00	-3.1	3,792	-0.08%
2021/09/22	1	749.74	2	741.50	737.00	-1	3,759	-0.03%
2021/09/17	19	746.69	25.1	742.18	758.00	-6.1	3,732	-0.16%
2021/09/16	10	714.32	11	716.36	718.00	-1	3,622	-0.03%
2021/09/15	7.1	681.93	7	688.57	692.00	0.1	3,558	0.00%
2021/09/14	4	687.00	6.1	692.63	679.00	-2.1	3,558	-0.06%
2021/09/13	5	683.58	2	674.00	672.00	3	3,550	0.08%
2021/09/10	2	691.00	6	696.33	686.00	-4	3,551	-0.11%
2021/09/09	2	673.00	2	673.50	680.00	0	3,528	0.00%
2021/09/08	12	672.42	11	681.55	671.00	1	3,512	0.03%
2021/09/07	8	678.48	6	677.51	663.00	2	3,469	0.06%
2021/09/06	2	669.01	2	676.50	687.00	0	3,473	0.00%
2021/09/03	4	628.75	6	640.83	676.00	-2	3,424	-0.06%
2021/09/02	3	626.33	2	626.50	615.00	1	3,410	0.03%
2021/09/01	1	629.00	6	624.00	632.00	-5	3,427	-0.15%
2021/08/31	4	609.75	4	614.00	612.00	0	3,422	0.00%
2021/08/30	1	609.17	2	606.00	604.00	-1	3,431	-0.03%
2021/08/27	5	612.00	0	0.00	610.00	5	3,449	0.15%
2021/08/26	5	630.81	4	625.50	620.00	1	3,461	0.03%
2021/08/25	5	607.00	7	616.29	624.00	-2	3,425	-0.06%
2021/08/24	1	610.00	1	611.00	606.00	0	3,396	0.00%
2021/08/23	0	0.00	2	612.00	617.00	-2	3,386	-0.06%
2021/08/20	1	589.00	0	0.00	586.00	1	3,370	0.03%
2021/08/19	3	597.67	0	0.00	581.00	3	3,359	0.09%
2021/08/18	1	590.00	4	603.00	632.00	-3	3,387	-0.09%
2021/08/17	1	594.83	3	585.00	585.00	-2	3,426	-0.06%
2021/08/16	4	605.83	1	605.00	608.00	3	3,472	0.09%
2021/08/13	0	643.06	1	648.00	634.00	-1	3,523	-0.03%
2021/08/12	0	0.00	1	667.00	664.00	-1	3,550	-0.03%
2021/08/11	6	663.70	0	0.00	653.00	6	3,633	0.17%
2021/08/10	1	721.00	1	710.00	700.00	0	3,653	0.00%
2021/08/09	8	746.88	7	750.00	719.00	1	3,692	0.03%
2021/08/06	2	751.50	4	755.00	740.00	-2	3,707	-0.05%
2021/08/05	5	734.85	2	746.50	756.00	3	3,775	0.08%
2021/08/04	22.2	760.98	10	753.30	743.00	12.2	3,898	0.31%
2021/08/03	9	782.44	5	785.20	794.00	4	3,848	0.10%
2021/08/02	9	771.67	25.1	772.81	778.00	-16.1	3,836	-0.42%
2021/07/30	8	730.13	7	744.57	730.00	1	3,795	0.03%
2021/07/29	2	656.00	4	667.00	715.00	-2	3,754	-0.05%
2021/07/28	13	675.08	8	653.33	650.00	5	3,760	0.13%
2021/07/27	9	735.02	7	741.86	709.00	2	3,771	0.05%
2021/07/26	4	727.25	4	727.00	715.00	0	3,744	0.00%
2021/07/23	7	717.00	6	725.00	713.00	1	3,842	0.03%
2021/07/22	2	731.50	2	729.50	723.00	0	3,839	0.00%
2021/07/21	2	733.50	2	735.46	716.00	0	3,835	0.00%
2021/07/20	6	725.00	5.1	718.27	708.00	0.9	3,804	0.02%
2021/07/19	5	779.00	5	765.60	773.00	0	3,759	0.00%
2021/07/16	7	765.43	2.3	755.60	754.00	4.7	3,760	0.12%
2021/07/15	5	753.60	4.3	770.03	768.00	0.7	3,722	0.02%
2021/07/14	4	723.25	4.1	725.85	740.00	-0.1	3,656	0.00%
2021/07/13	5	720.80	12	729.49	739.00	-7	3,640	-0.19%
2021/07/12	4.1	625.02	4	623.50	672.00	0.1	3,544	0.00%
2021/07/09	5	612.80	4	618.00	611.00	1	3,524	0.03%
2021/07/08	3	637.33	3	637.00	630.00	0	3,561	0.00%
2021/07/07	4	642.00	4	641.25	631.00	0	3,607	0.00%
2021/07/06	6	652.83	7	644.71	640.00	-1	3,691	-0.03%
2021/07/05	5	655.20	7	660.71	660.00	-2	3,765	-0.05%
2021/07/02	8	629.88	7	626.86	632.00	1	3,784	0.03%
2021/07/01	4.1	630.44	5	629.60	616.00	-0.9	3,814	-0.02%
2021/06/30	10	634.00	11	629.64	634.00	-1	3,902	-0.03%
2021/06/29	3	642.33	6	643.00	624.00	-3	3,955	-0.08%
2021/06/28	9	607.89	10	613.20	639.00	-1	4,023	-0.02%
2021/06/25	12	630.07	9	629.11	620.00	3	4,110	0.07%
2021/06/24	5	634.60	4	635.00	632.00	1	4,301	0.02%
2021/06/23	4	642.00	4	641.00	639.00	0	4,489	0.00%
2021/06/22	8	639.26	1	619.00	621.00	7	4,534	0.15%
2021/06/21	4	653.75	3.1	661.95	651.00	1	4,574	0.02%
2021/06/18	4.1	680.63	3	690.00	671.00	1.1	4,639	0.02%
2021/06/17	4	663.76	6	671.00	675.00	-2	4,711	-0.04%
2021/06/16	5	680.00	6	682.83	668.00	-1	4,814	-0.02%
2021/06/15	13	677.62	21	680.38	694.00	-8	4,953	-0.16%
2021/06/11	4	679.00	4	670.50	658.00	0	5,107	0.00%
2021/06/10	8	667.63	4	667.00	663.00	4	5,129	0.08%
2021/06/09	9	666.76	9	676.33	650.00	0	5,196	0.00%
2021/06/08	15.2	676.29	4.1	682.06	670.00	11.2	5,289	0.21%
2021/06/07	6	687.33	5	686.80	695.00	1	5,344	0.02%
2021/06/04	12.3	696.93	10	705.50	691.00	2.3	5,394	0.04%
2021/06/03	16	704.81	18	693.67	720.00	-2	5,445	-0.04%
2021/06/02	12	711.25	13	711.23	693.00	-1	5,515	-0.02%
2021/06/01	9	721.00	12	717.50	713.00	-3	5,559	-0.05%
2021/05/31	15	734.80	12	709.34	716.00	3	5,591	0.05%
2021/05/28	14	709.00	11	704.00	695.00	3	5,615	0.05%
2021/05/27	16.1	688.26	17	692.71	698.00	-1	5,669	-0.02%
2021/05/26	22	702.18	25	699.88	696.00	-3	5,707	-0.05%
2021/05/25	23	682.26	22	669.14	690.00	1	5,688	0.02%
2021/05/24	19	624.53	19	600.74	634.00	0	5,642	0.00%
2021/05/21	18	607.72	21.2	613.09	603.00	-3.2	5,628	-0.06%
2021/05/20	11	570.36	10	579.30	588.00	1	5,626	0.02%
2021/05/19	22	566.95	24	578.42	575.00	-2	5,660	-0.04%
2021/05/18	19.1	566.55	35	553.34	569.00	-15.9	5,717	-0.28%
2021/05/17	22	542.23	23	546.26	518.00	-1	5,778	-0.02%
2021/05/14	11	602.45	9	613.00	573.00	2	5,769	0.03%
2021/05/13	9	605.22	7	612.86	592.00	2	5,787	0.03%
2021/05/12	39	601.56	41	614.61	626.00	-2	5,816	-0.03%
2021/05/11	13	615.92	11	626.82	600.00	2	5,804	0.03%
2021/05/10	7	653.57	7	660.86	664.00	0	5,907	0.00%
2021/05/07	10	633.30	7	628.14	656.00	3	6,009	0.05%
2021/05/06	12	620.75	13	621.62	609.00	-1	6,149	-0.02%
2021/05/05	4	639.68	6	625.83	614.00	-2	6,228	-0.03%
2021/05/04	6	653.17	5	663.00	639.00	1	6,308	0.02%
2021/05/03	33.1	726.23	19	714.05	699.00	14.1	6,363	0.22%
2021/04/29	6	809.83	7.8	800.52	776.00	-1.8	6,483	-0.03%
2021/04/28	5	753.20	4	751.25	752.00	1	6,534	0.02%
2021/04/27	7	735.86	7	742.43	743.00	0	6,618	0.00%
2021/04/26	4	753.25	3	760.00	735.00	1	6,656	0.02%
2021/04/23	3	745.00	3	730.08	747.00	0	6,723	0.00%
2021/04/22	10	750.00	12	751.17	726.00	-2	6,844	-0.03%
2021/04/21	8.2	712.51	7	720.86	725.00	1.2	6,931	0.02%
2021/04/20	12	723.83	14	732.21	715.00	-2	6,989	-0.03%
2021/04/19	23	706.92	23	722.96	721.00	0	7,033	0.00%
2021/04/16	3	757.67	2	735.50	731.00	1	7,048	0.01%
2021/04/15	1	749.00	1	757.00	750.00	0	7,108	0.00%
2021/04/14	4	743.50	0.1	754.11	756.00	3.9	7,234	0.05%
2021/04/13	1.5	744.69	0	789.00	736.00	1.5	7,384	0.02%
2021/04/12	3.4	766.37	3	753.00	750.00	0.4	7,378	0.01%
2021/04/09	20.5	869.87	20.3	841.70	792.00	0.3	7,328	0.00%
2021/04/08	18	875.50	18	875.56	880.00	0	7,242	0.00%
2021/04/07	15	899.97	15	882.00	872.00	0	7,215	0.00%
2021/04/06	18	897.78	17	902.06	886.00	1	7,193	0.01%
2021/04/01	17	885.65	16	882.00	879.00	1	7,169	0.01%
2021/03/31	21	877.29	18	884.44	870.00	3	7,138	0.04%
2021/03/30	22.1	908.90	21	907.62	905.00	1.1	7,063	0.02%
2021/03/29	23.1	881.62	21.1	887.94	889.00	2	6,964	0.03%
2021/03/26	24.2	836.81	28.3	839.46	872.00	-4.1	6,769	-0.06%
2021/03/25	16	787.50	19	786.32	793.00	-3	6,581	-0.05%
2021/03/24	9	768.56	8	775.02	777.00	1	6,527	0.01%
2021/03/23	13	769.15	14.4	776.61	774.00	-1.4	6,484	-0.02%
2021/03/22	23.1	790.39	20	778.15	766.00	3.1	6,448	0.05%
2021/03/19	22	789.07	18	787.87	780.00	4	6,378	0.06%
2021/03/18	22.2	851.39	16	850.31	818.00	6.2	6,278	0.10%
2021/03/17	18.3	813.08	28.1	818.05	847.00	-9.8	6,144	-0.16%
2021/03/16	16	782.32	15	772.47	770.00	1	5,955	0.02%
2021/03/15	26.1	798.64	18	790.56	778.00	8.1	5,936	0.14%
2021/03/12	20	772.65	22	768.82	781.00	-2	5,865	-0.03%
2021/03/11	17	694.65	21	700.43	743.00	-4	5,754	-0.07%
2021/03/10	9.1	681.98	9	685.22	676.00	0.1	5,705	0.00%
2021/03/09	13	661.08	12	663.50	673.00	1	5,667	0.02%
2021/03/08	20	673.60	22	673.91	654.00	-2	5,646	-0.04%
2021/03/05	15	627.00	15	626.20	653.00	0	5,621	0.00%
2021/03/04	18	642.22	16	643.56	636.00	2	5,672	0.04%
2021/03/03	25	642.19	27	641.96	648.00	-2	5,672	-0.03%
2021/03/02	15	668.79	9	686.67	646.00	6	5,630	0.11%
2021/02/26	18	675.94	18	670.44	662.00	0	5,618	0.00%
2021/02/25	19	724.47	19	714.89	704.00	0	5,615	0.00%
2021/02/24	22	727.91	25	728.20	707.00	-3	5,727	-0.05%
2021/02/23	17	744.71	15	745.53	742.00	2	5,844	0.03%
2021/02/22	10	765.40	12	769.83	760.00	-2	5,942	-0.03%
2021/02/19	18.1	749.01	15	764.40	750.00	3.1	5,908	0.05%
2021/02/18	26.1	785.39	34	768.03	770.00	-8	5,889	-0.13%
2021/02/17	12	726.75	15	729.47	747.00	-3	5,819	-0.05%
2021/02/05	21	705.81	10	698.40	686.00	11	5,745	0.19%
2021/02/04	11	688.64	17.1	683.31	694.00	-6.1	5,759	-0.11%
2021/02/03	20.1	706.12	23	705.78	694.00	-2.9	5,733	-0.05%
2021/02/02	19	694.11	19	684.79	698.00	0	5,688	0.00%
2021/02/01	11	650.09	11	661.55	658.00	0	5,639	0.00%
2021/01/29	16	698.44	17	696.47	669.00	-1	5,574	-0.02%
2021/01/28	19	709.00	12	733.17	681.00	7	5,451	0.13%
2021/01/27	10	686.80	10	673.10	724.00	0	5,249	0.00%
2021/01/26	9.1	711.71	9	696.00	659.00	0.1	5,115	0.00%
2021/01/25	4.1	732.84	7	724.86	703.00	-3	4,995	-0.06%
2021/01/22	11	723.91	9	728.00	750.00	2	4,872	0.04%
2021/01/21	4	642.25	10	645.20	682.00	-6	4,712	-0.13%
2021/01/20	13	613.92	14	581.29	620.00	-1	4,559	-0.02%
2021/01/19	17	641.88	7	627.43	625.00	10	4,498	0.22%
2021/01/18	20	622.85	11.1	621.00	629.00	8.9	4,433	0.20%
2021/01/15	20.1	641.52	18	633.33	612.00	2.1	4,334	0.05%
2021/01/14	18	619.72	15	629.00	638.00	3	4,174	0.07%
2021/01/13	10	558.10	30.1	554.81	583.00	-20.1	4,006	-0.50%
2021/01/12	24	532.79	20	536.20	530.00	4	3,913	0.10%
2021/01/11	11	530.00	15	520.80	530.00	-4	3,853	-0.10%
2021/01/08	19.1	505.82	19.1	514.94	497.50	0	3,790	0.00%
2021/01/07	18.1	479.00	26	488.85	495.00	-7.9	3,705	-0.21%
2021/01/06	14	464.57	21	467.71	479.50	-7	3,575	-0.20%
2021/01/05	4	438.63	3	442.67	437.00	1	3,391	0.03%
2021/01/04	1	434.00	6	443.58	432.00	-5	3,375	-0.15%
2020/12/31	2	426.25	2	426.25	425.50	0	3,388	0.00%
2020/12/30	0	0.00	7	431.93	432.00	-7	3,403	-0.21%
2020/12/29	6	420.00	0.1	420.50	424.00	5.9	3,400	0.17%
2020/12/28	9.1	432.07	11	427.05	427.50	-1.9	3,397	-0.06%
2020/12/25	0	0.00	4	403.52	405.00	-4	3,351	-0.12%
2020/12/23	2	390.00	2	393.00	399.50	0	3,389	0.00%
2020/12/22	3	382.83	3	381.67	379.50	0	3,453	0.00%
2020/12/18	1	407.00	0	0.00	390.50	1	3,574	0.03%
2020/12/17	4	400.00	0.1	406.00	397.50	3.9	3,627	0.11%
2020/12/16	7.1	411.21	8	410.00	407.50	-0.9	3,731	-0.02%
2020/12/15	1	389.50	0	0.00	389.50	1	3,794	0.03%
2020/12/14	1	407.00	1	398.50	397.50	0	3,829	0.00%
2020/12/11	5	417.60	5	425.00	409.00	0	3,941	0.00%
2020/12/10	11	416.95	6	421.92	420.00	5	3,969	0.13%
2020/12/09	0	0.00	2	436.75	425.00	-2	4,058	-0.05%
2020/12/08	0	0.00	6	429.42	430.00	-6	4,043	-0.15%
2020/12/07	1	411.00	0	0.00	413.50	1	4,044	0.02%
2020/12/03	3	424.50	1	417.00	416.00	2	4,058	0.05%
2020/12/02	2	429.50	2	425.50	429.00	0	4,060	0.00%
2020/12/01	9	427.94	3	434.67	426.00	6	4,052	0.15%
2020/11/30	19	450.42	27	451.96	456.00	-8	4,005	-0.20%
2020/11/27	1	435.50	5	435.50	436.00	-4	3,909	-0.10%
2020/11/26	5	419.20	4	418.13	423.50	1	3,889	0.03%
2020/11/25	4	418.25	1	425.00	412.00	3	3,879	0.08%
2020/11/24	1	433.00	2	439.25	423.00	-1	3,898	-0.03%
2020/11/23	11	440.68	15	445.47	430.50	-4	3,863	-0.10%
2020/11/20	7	418.00	4	420.25	430.00	3	3,732	0.08%
2020/11/19	2	391.54	3	401.00	392.50	-1	3,611	-0.03%
2020/11/18	0	0.00	1	369.00	370.50	-1	3,550	-0.03%
2020/11/17	4	374.50	4	364.13	358.00	0	3,563	0.00%
2020/11/16	6	366.67	11	369.32	371.50	-5	3,583	-0.14%
2020/11/13	3	350.17	12.2	342.88	356.50	-9.2	3,617	-0.25%
2020/11/12	4	355.63	2	363.00	345.00	2	3,616	0.06%
2020/11/11	1	347.50	2	342.00	340.50	-1	3,598	-0.03%
2020/11/10	4	349.38	4	351.75	331.50	0	3,596	0.00%
2020/11/09	17	349.38	9	352.94	358.50	8	3,548	0.23%
2020/11/05	1	322.00	1	317.50	315.00	0	3,456	0.00%
2020/10/27	1	303.00	1	303.00	314.50	0	3,754	0.00%
2020/10/21	1	318.00	1	318.00	315.50	0	4,024	0.00%
2020/10/15	1	319.00	0	0.00	323.00	1	4,264	0.02%
2020/10/13	0.1	330.00	0	0.00	330.00	0.1	4,424	0.00%
2020/10/08	1	344.00	0	0.00	337.50	1	4,608	0.02%
2020/10/07	1	341.00	2	340.50	341.00	-1	4,665	-0.02%
2020/10/06	1	340.00	0	0.00	332.00	1	4,726	0.02%
2020/10/05	1	333.00	1	335.00	335.00	0	4,736	0.00%
2020/09/30	1	320.00	1	320.00	329.00	0	4,711	0.00%
2020/09/29	3	328.67	3	326.83	321.50	0	4,685	0.00%
2020/09/28	7	334.29	6	333.67	327.00	1	4,649	0.02%
2020/09/25	12	344.17	11	346.41	333.50	1	4,594	0.02%
2020/09/24	3	350.33	4	351.50	342.00	-1	4,515	-0.02%
2020/09/23	7.1	367.07	6	370.00	360.00	1.1	4,459	0.02%
2020/09/22	4	373.00	4	371.25	357.00	0	4,378	0.00%
2020/09/21	7	385.29	12	384.88	385.00	-5	4,312	-0.12%
2020/09/18	2	363.50	3	365.33	375.00	-1	4,200	-0.02%
2020/09/17	6	358.67	2	362.75	354.50	4	4,108	0.10%
2020/09/16	6	358.17	7	357.64	354.00	-1	4,166	-0.02%
2020/09/15	2	352.00	1	349.00	342.50	1	4,139	0.02%
2020/09/14	3	347.67	3	347.17	352.00	0	4,083	0.00%
2020/09/11	0	0.00	1	324.50	326.00	-1	3,975	-0.03%
2020/09/04	0	0.00	1	308.00	323.50	-1	3,791	-0.03%
2020/09/03	2	317.50	1	317.00	316.00	1	3,744	0.03%
2020/09/01	3	313.00	3	310.33	320.00	0	3,701	0.00%
2020/08/31	1	321.50	4	316.63	316.00	-3	3,770	-0.08%
2020/08/28	5	320.20	2	308.75	324.50	3	3,975	0.08%
2020/08/27	1	322.50	0	0.00	308.00	1	4,101	0.02%
2020/08/26	1	320.50	1	321.50	321.50	0	4,095	0.00%
2020/08/25	1	325.50	5	332.10	329.50	-4	4,121	-0.10%
2020/08/24	7	338.71	5	336.10	336.00	2	4,121	0.05%
2020/08/21	7	315.29	3	313.67	326.00	4	4,064	0.10%
2020/08/20	1	328.00	0	0.00	296.50	1	4,046	0.02%
2020/08/19	10	323.80	11	322.45	327.50	-1	3,998	-0.03%
2020/08/18	4	344.75	4	354.63	332.00	0	3,930	0.00%
2020/08/17	4	373.50	1	395.50	368.50	3	3,923	0.08%
2020/08/14	3	375.00	3	390.00	396.00	0	3,926	0.00%
2020/08/13	2	386.75	2	391.25	390.00	0	3,901	0.00%
2020/08/12	0	0.00	1	398.00	385.50	-1	3,925	-0.03%
2020/08/11	7	421.71	0	0.00	392.00	7	3,918	0.18%
2020/08/10	2	440.25	1	456.00	436.50	1	3,890	0.03%
2020/08/07	3	458.83	2	473.75	442.50	1	3,908	0.03%
2020/08/06	11	468.09	11	476.73	452.50	0	3,889	0.00%
2020/08/05	3	440.83	3	442.50	451.00	0	3,848	0.00%
2020/08/04	4	441.50	4	442.00	436.50	0	3,860	0.00%
2020/08/03	7	450.36	6	443.58	434.00	1	3,870	0.03%
2020/07/31	11	447.45	16	448.91	444.50	-5	3,846	-0.13%
2020/07/30	16	437.81	16	434.03	436.50	0	3,767	0.00%
2020/07/29	8	374.19	9	379.89	410.50	-1	3,650	-0.03%
2020/07/28	9	396.83	8	400.63	373.50	1	3,960	0.03%
2020/07/27	3	405.00	3	409.50	409.00	0	4,160	0.00%
2020/07/24	4	398.13	6	407.83	405.00	-2	4,314	-0.05%
2020/07/23	8	424.44	6	426.33	421.50	2	4,535	0.04%
2020/07/22	5	420.40	4	418.75	426.50	1	4,728	0.02%
2020/07/21	13	407.12	11	403.32	409.00	2	4,850	0.04%
2020/07/20	5	371.80	4	371.88	383.00	1	4,981	0.02%
2020/07/17	3	394.67	4	396.50	372.50	-1	5,000	-0.02%
2020/07/16	3	395.17	4	399.75	413.50	-1	4,993	-0.02%
2020/07/15	7	396.07	4	431.50	394.50	3	4,923	0.06%
2020/07/14	14	467.54	7	495.36	436.50	7	4,931	0.14%
2020/07/13	8	459.94	6.2	457.92	485.00	1.8	4,890	0.04%
2020/07/10	2	473.00	1	441.00	441.00	1	4,899	0.02%
2020/07/09	3	486.33	0	0.00	490.00	3	4,924	0.06%
2020/07/08	1	469.00	0	0.00	490.00	1	5,021	0.02%
2020/07/03	0	0.00	1	477.00	507.00	-1	5,240	-0.02%
2020/07/01	4	431.42	2	421.50	420.00	2	5,353	0.04%
2020/06/29	0	0.00	1.1	473.55	449.00	-1.1	5,387	-0.02%
2020/06/24	9	498.50	0	0.00	498.50	9	5,415	0.17%
2020/06/23	6.1	448.09	9	443.78	453.50	-2.9	5,529	-0.05%
2020/06/22	7	400.21	2	412.00	412.50	5	5,502	0.09%
2020/06/17	0	0.00	3	319.33	328.00	-3	5,531	-0.05%
2020/06/15	1	315.00	1	310.00	303.00	0	5,644	0.00%
2020/06/12	0	0.00	3	265.00	298.00	-3	5,710	-0.05%
2020/06/11	0	0.00	2	279.00	280.00	-2	5,791	-0.03%
2020/06/10	0.1	290.00	0	0.00	291.00	0.1	5,875	0.00%
2020/06/09	2	288.20	0	0.00	284.00	2	5,953	0.03%
2020/06/05	5	278.20	6.2	274.26	271.50	-1.2	6,129	-0.02%
2020/06/04	21	288.24	21	288.24	286.50	0	6,105	0.00%
2020/06/03	15	268.23	17	267.91	273.50	-2	5,949	-0.03%
2020/06/02	2	246.00	3	246.50	249.00	-1	5,800	-0.02%
2020/06/01	6	219.00	4	220.25	226.50	2	5,834	0.03%
2020/05/29	2.1	207.43	5	206.80	206.00	-2.9	5,830	-0.05%
2020/05/28	4.1	208.60	4	207.88	215.00	0.1	5,847	0.00%
2020/05/27	6	209.33	7	210.36	205.50	-1	5,907	-0.02%
2020/05/26	1	207.00	1	208.00	207.00	0	5,975	0.00%
2020/05/25	7	210.50	4	211.50	214.00	3	6,207	0.05%
2020/05/22	3	217.50	13	213.12	207.00	-10	6,265	-0.16%
2020/05/21	3	218.50	3	209.67	215.00	0	6,264	0.00%
2020/05/20	13	221.85	0	0.00	216.50	13	6,313	0.21%
2020/05/19	8	222.44	14	220.11	216.00	-6	6,431	-0.09%
2020/05/18	2	236.25	0	0.00	223.00	2	6,386	0.03%
2020/05/14	5	228.40	4	226.00	226.00	1	6,430	0.02%
2020/05/12	1	204.00	1	212.50	212.00	0	6,472	0.00%
2020/05/11	4	198.13	0	0.00	207.50	4	6,477	0.06%
2020/05/08	6	237.17	6	205.83	197.00	0	6,490	0.00%
2020/05/07	2	207.50	8	209.50	218.50	-6	6,493	-0.09%
2020/05/06	1	200.50	1	200.00	199.00	0	6,513	0.00%
2020/05/05	4	199.13	10	201.00	194.00	-6	6,543	-0.09%
2020/05/04	49	202.38	45	201.40	195.00	4	6,577	0.06%
2020/04/30	12	186.96	14	190.50	195.00	-2	6,222	-0.03%
2020/04/29	12	170.17	5	169.00	177.50	7	6,001	0.12%
2020/04/28	29	166.40	24	163.92	167.50	5	5,858	0.09%
2020/04/27	32	151.77	29	153.43	159.50	3	5,622	0.05%
2020/04/24	10	137.80	13	140.23	145.00	-3	5,461	-0.05%
2020/04/23	8	132.06	7	131.50	134.00	1	5,351	0.02%
2020/04/22	11	125.91	11	122.86	129.50	0	5,160	0.00%
2020/04/17	1	127.00	2	124.50	126.00	-1	5,033	-0.02%
2020/04/16	3	123.00	9	120.50	121.50	-6	4,954	-0.12%
2020/04/15	4	120.13	2	118.50	116.00	2	4,911	0.04%
2020/04/14	4	112.50	2	111.50	114.00	2	4,824	0.04%
2020/04/13	2	106.25	0	0.00	104.00	2	4,782	0.04%
2020/04/10	1	100.50	5	101.90	97.70	-4	4,690	-0.09%
2020/04/09	6	101.63	0	0.00	97.50	6	4,661	0.13%
2020/04/08	3	95.30	4	95.28	101.50	-1	4,632	-0.02%
2020/04/06	1	91.00	1	92.50	93.00	0	4,479	0.00%
2020/03/31	0	0.00	2	87.50	87.50	-2	4,429	-0.05%
2020/03/27	6	92.13	5	91.72	87.50	1	4,383	0.02%
2020/03/26	4	92.40	5	93.12	95.50	-1	4,267	-0.02%
2020/03/25	1	92.30	2	87.70	87.00	-1	4,228	-0.02%
2020/03/20	3	75.00	3	75.90	81.60	0	4,129	0.00%
2020/03/19	0	0.00	1	80.70	74.20	-1	4,055	-0.02%
2020/03/18	1	85.30	0	0.00	82.40	1	4,028	0.02%
2020/03/17	0	0.00	1	93.00	83.10	-1	3,969	-0.03%
2020/03/16	8	100.90	8	101.50	90.10	0	3,909	0.00%
2020/03/12	3	110.50	3	114.17	107.00	0	3,756	0.00%
2020/03/11	4	125.63	0	0.00	118.00	4	3,677	0.11%
2020/03/10	1	131.50	0	0.00	131.00	1	3,706	0.03%
2020/03/09	2	125.50	2	128.00	124.50	0	3,694	0.00%
2020/03/05	4	134.50	4	133.75	135.00	0	3,624	0.00%
2020/03/04	7	124.00	7	125.50	126.50	0	3,567	0.00%
2020/03/03	0	0.00	1	134.00	133.00	-1	3,506	-0.03%
2020/03/02	4	128.00	8	124.81	128.00	-4	3,423	-0.12%
2020/02/27	8	133.88	1	126.50	126.50	7	3,322	0.21%
2020/02/26	20	140.65	18	140.08	137.50	2	3,207	0.06%
2020/02/25	1	128.00	7	135.50	138.00	-6	2,929	-0.20%
2020/02/24	1	123.00	0	0.00	125.50	1	2,808	0.04%
2020/02/21	6	126.75	3	125.50	126.50	3	2,754	0.11%
2020/02/20	2	122.50	6	126.75	123.00	-4	2,624	-0.15%
2020/02/19	2	115.00	0	0.00	116.00	2	2,460	0.08%
2020/02/18	6	116.17	1	115.00	115.00	5	2,434	0.21%
2020/02/17	0	0.00	1	116.00	115.50	-1	2,364	-0.04%
2020/02/14	0	0.00	7	111.79	115.50	-7	2,307	-0.30%
2020/02/13	0	0.00	3	108.00	105.50	-3	2,239	-0.13%
2020/02/11	0	0.00	5	105.00	103.00	-5	2,146	-0.23%
2020/02/10	18	101.03	3	100.50	100.50	15	2,069	0.72%
2020/02/07	5	112.50	5	114.00	111.50	0	1,983	0.00%
2020/02/06	3	119.33	15	119.43	123.50	-12	1,907	-0.63%
2020/02/05	13	117.46	1	119.50	118.50	12	1,842	0.65%
2020/02/04	1	110.00	0	0.00	111.50	1	1,758	0.06%
2020/01/31	1	111.00	1	104.00	109.00	0	1,672	0.00%
2020/01/20	1	118.50	1	120.50	122.00	0	1,545	0.00%
2020/01/16	1	104.00	2	104.50	108.00	-1	1,328	-0.08%
2020/01/15	1	103.00	0	0.00	98.50	1	1,270	0.08%
2020/01/13	0	0.00	1	90.70	89.80	-1	1,103	-0.09%
2020/01/10	1	90.10	0	0.00	89.00	1	1,090	0.09%
2019/12/23	0	0.00	1	82.00	82.00	-1	747	-0.13%
2019/12/20	2	82.70	2	82.90	83.70	0	729	0.00%
2019/12/18	1	91.50	0	0.00	89.90	1	684	0.15%
2019/12/16	0	0.00	1	86.00	84.80	-1	633	-0.16%
2019/12/12	1	87.20	0	0.00	85.40	1	602	0.17%
2019/12/04	2	68.40	2	67.50	68.30	0	351	0.00%
2019/12/03	1	63.00	1	64.20	64.20	0	263	0.00%
2019/01/25	0	0.00	1	50.00	50.00	-1	257	-0.39%
2018/10/05	1	50.70	0	0.00	48.65	1	220	0.45%
2018/10/03	2	53.20	2	53.50	52.80	0	208	0.00%
2018/06/08	0	0.00	1	88.90	88.00	-1	1,147	-0.09%
2018/06/05	1	88.70	0	0.00	88.00	1	1,314	0.08%
2018/06/04	0	0.00	6	89.42	89.20	-6	1,349	-0.44%
2018/06/01	1	90.30	2	91.45	90.30	-1	1,401	-0.07%
2018/05/31	7	91.23	0	0.00	89.50	7	1,470	0.48%
2018/05/29	0	0.00	1	87.00	87.10	-1	1,472	-0.07%
2018/05/24	0	0.00	5	90.00	90.30	-5	1,517	-0.33%
2018/05/22	10	94.00	5	90.60	90.00	5	1,525	0.33%
2018/05/11	0	0.00	1	83.10	83.00	-1	1,528	-0.07%
2018/05/10	0	0.00	1	78.90	84.90	-1	1,534	-0.07%
2018/04/24	0	0.00	3	80.00	79.20	-3	1,545	-0.19%
2018/04/20	0	0.00	2	85.30	85.00	-2	1,534	-0.13%
2018/04/18	0	0.00	3	88.30	87.70	-3	1,528	-0.20%
2018/04/16	0	0.00	2	89.00	88.00	-2	1,494	-0.13%
2018/04/11	0	0.00	3	93.00	93.10	-3	1,512	-0.20%
2018/04/10	1	99.00	3	99.30	97.20	-2	1,507	-0.13%
2018/04/09	16	99.74	3	102.50	98.00	13	1,507	0.86%
2018/03/31	0	0.00	1	101.00	100.50	-1	1,528	-0.07%
2018/03/29	0	0.00	1	104.00	106.00	-1	1,547	-0.06%
2018/03/27	1	105.50	1	101.50	102.00	0	1,577	0.00%
2018/03/22	2	107.50	0	0.00	105.00	2	1,547	0.13%
2018/03/21	1	118.50	2	119.75	116.50	-1	1,499	-0.07%
2018/03/20	1	121.50	5	116.90	117.00	-4	1,455	-0.27%
2018/03/19	3	117.67	5	119.80	118.00	-2	1,420	-0.14%
2018/03/16	7	114.29	6	116.75	117.50	1	1,322	0.08%
2018/03/15	0	0.00	2	109.00	107.00	-2	1,255	-0.16%
2018/03/09	2	103.00	0	0.00	101.50	2	1,174	0.17%
2018/03/08	0	0.00	3	108.50	108.50	-3	1,083	-0.28%
2018/03/06	0	0.00	6	101.25	101.50	-6	995	-0.60%
2018/02/27	0	0.00	1	95.00	94.40	-1	913	-0.11%
2018/02/12	3	80.40	0	0.00	80.20	3	860	0.35%
2018/02/05	2	90.60	0	0.00	90.40	2	825	0.24%
2018/02/01	0	0.00	5	95.92	97.00	-5	796	-0.63%
2018/01/26	0	0.00	5	89.40	89.30	-5	732	-0.68%
2018/01/19	2	88.80	0	0.00	87.50	2	733	0.27%
2018/01/18	0	0.00	1	89.70	88.80	-1	730	-0.14%
2018/01/17	3	89.50	0	0.00	90.00	3	732	0.41%
2018/01/11	1	90.10	0	0.00	89.80	1	751	0.13%
2018/01/08	0	0.00	6	90.23	91.50	-6	754	-0.80%
2018/01/05	3	94.50	0	0.00	93.80	3	724	0.41%
2018/01/04	0	0.00	1	94.80	96.10	-1	713	-0.14%
2018/01/03	5	94.58	0	0.00	92.60	5	713	0.70%