愛普* (6531)-國泰-松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
366.0
漲跌
▼0.5
漲幅
-0.14%
成交量
2,028張
產業
上市半導體類股
602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－國泰-松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

國泰-松江券商分點個股進出
國泰-松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
2024/05/08	2.1	365.54	3.1	366.55	366.00	-1	3,565	-0.03%
2024/05/07	3.9	368.44	4.4	368.12	366.50	-0.5	3,619	-0.01%
2024/05/06	0	378.50	1.2	386.33	380.50	-1.2	3,673	-0.03%
2024/05/03	1.5	376.00	1.1	381.73	373.50	0.4	3,668	0.01%
2024/05/02	4.1	376.84	2	374.50	373.50	2.1	3,706	0.06%
2024/04/30	1	373.53	2	377.75	380.00	-1	3,802	-0.03%
2024/04/29	3.1	373.32	0.1	373.21	373.00	2.9	3,844	0.08%
2024/04/26	0.1	376.64	1	369.50	371.00	-0.9	3,896	-0.02%
2024/04/25	6	358.00	6	357.50	354.00	0	3,937	0.00%
2024/04/24	3	360.50	5	362.20	365.50	-2	4,013	-0.05%
2024/04/23	0.2	349.25	0.1	354.00	354.00	0.1	4,086	0.00%
2024/04/22	1.1	347.93	2	349.00	345.00	-0.9	4,172	-0.02%
2024/04/19	6.7	373.82	6	363.33	360.50	0.7	4,317	0.02%
2024/04/18	2	381.80	1	385.00	383.00	1	4,479	0.02%
2024/04/17	4	382.98	3	383.50	383.00	1	4,559	0.02%
2024/04/16	4.2	370.82	4	375.59	384.00	0.2	4,578	0.00%
2024/04/15	4.7	376.43	1.2	376.98	376.50	3.6	4,570	0.08%
2024/04/12	1.1	389.53	1	388.50	388.00	0.1	4,622	0.00%
2024/04/11	9.3	393.65	7	396.21	395.00	2.3	4,776	0.05%
2024/04/10	5.1	395.99	3	398.67	398.50	2.1	4,801	0.04%
2024/04/09	2.2	395.13	6	394.42	395.00	-3.8	4,875	-0.08%
2024/04/08	3	407.29	8	406.37	402.00	-5	4,896	-0.10%
2024/04/03	3.1	415.09	1.2	412.05	412.00	1.9	4,898	0.04%
2024/04/02	0.4	409.21	0	411.00	408.00	0.3	4,923	0.01%
2024/04/01	2	409.01	2	412.00	408.00	0	4,955	0.00%
2024/03/29	4	398.87	3	394.83	401.50	1	4,973	0.02%
2024/03/28	7	390.71	5	389.70	388.00	2	4,987	0.04%
2024/03/27	1.1	394.66	1	394.50	392.00	0.1	5,034	0.00%
2024/03/26	7.2	401.64	4	395.50	394.00	3.2	5,043	0.06%
2024/03/25	6.1	409.65	3	409.50	405.00	3.1	5,038	0.06%
2024/03/22	1.1	408.14	3	413.00	405.00	-2	5,059	-0.04%
2024/03/21	3.2	402.02	3	402.50	405.50	0.2	5,066	0.00%
2024/03/20	2.4	399.42	1.1	395.46	395.00	1.3	5,142	0.03%
2024/03/19	21.2	403.79	5	406.60	402.50	16.2	5,223	0.31%
2024/03/18	5.2	405.15	4	415.00	407.00	1.2	5,232	0.02%
2024/03/15	1.1	405.96	1	406.00	406.00	0.1	5,327	0.00%
2024/03/14	13.2	407.83	9.1	406.95	404.50	4.1	5,365	0.08%
2024/03/13	7.3	412.53	12	420.42	405.00	-4.7	5,337	-0.09%
2024/03/12	7.2	436.98	4	432.01	431.50	3.1	5,314	0.06%
2024/03/11	5	438.31	9	440.61	443.00	-4	5,379	-0.07%
2024/03/08	4.1	435.26	2	431.00	431.00	2.1	5,373	0.04%
2024/03/07	16.3	442.96	39.6	444.36	435.00	-23.3	5,403	-0.43%
2024/03/06	23	463.46	17.3	472.86	450.00	5.7	5,385	0.11%
2024/03/05	12	486.75	15.1	486.72	490.00	-3.1	5,289	-0.06%
2024/03/04	25	494.46	12	493.54	491.50	13	5,354	0.24%
2024/03/01	14.2	476.11	21.9	475.00	477.50	-7.7	5,262	-0.15%
2024/02/29	12.1	446.97	13	446.42	455.00	-1	5,158	-0.02%
2024/02/27	13.7	439.75	4	437.63	438.00	9.7	5,104	0.19%
2024/02/26	4.1	439.50	5	440.00	436.50	-0.9	5,085	-0.02%
2024/02/23	10.2	443.31	8	445.94	439.50	2.2	5,116	0.04%
2024/02/22	19.6	456.41	29.6	451.46	450.00	-10	5,122	-0.19%
2024/02/21	7	469.50	6	471.00	464.00	1	5,064	0.02%
2024/02/20	7	471.72	2	479.00	470.50	5	5,206	0.10%
2024/02/19	14.1	473.49	28.1	475.82	470.00	-14	5,224	-0.27%
2024/02/16	8	481.26	8	483.19	480.00	0	5,375	0.00%
2024/02/15	20.2	482.97	12.1	480.13	483.50	8.1	5,427	0.15%
2024/02/05	11.2	505.24	4.2	504.88	497.00	7	5,456	0.13%
2024/02/02	3.1	521.65	6.1	529.09	518.00	-3	5,458	-0.06%
2024/02/01	12	521.00	4.1	519.73	517.00	7.9	5,464	0.14%
2024/01/31	5.1	527.40	7.1	527.85	523.00	-2.1	5,549	-0.04%
2024/01/30	25.1	525.03	20.1	521.47	523.00	5	5,604	0.09%
2024/01/29	8.1	512.28	15.6	510.08	519.00	-7.5	5,712	-0.13%
2024/01/26	8.1	494.28	3	496.99	490.50	5.1	5,994	0.09%
2024/01/25	9.2	500.73	13	498.20	494.00	-3.8	6,221	-0.06%
2024/01/24	13.4	501.88	12.3	500.91	498.00	1.1	6,216	0.02%
2024/01/23	6.3	522.91	6	525.66	520.00	0.3	6,214	0.01%
2024/01/22	5	526.43	6.5	530.08	526.00	-1.5	6,250	-0.02%
2024/01/19	16	524.88	14	526.07	519.00	2	6,245	0.03%
2024/01/18	34.1	520.32	53.2	520.11	516.00	-19.1	6,244	-0.31%
2024/01/17	13.1	532.97	7.3	533.90	534.00	5.8	6,280	0.09%
2024/01/16	12	537.50	160	534.44	544.00	-148	6,243	-2.37%	大賣/鉅額交易
2024/01/15	12	530.53	16.4	539.67	539.00	-4.4	6,189	-0.07%
2024/01/12	54.2	518.64	54.4	515.29	514.00	-0.2	6,097	0.00%
2024/01/11	7	495.43	11.2	497.45	497.50	-4.2	5,954	-0.07%
2024/01/10	1.1	486.06	2	491.75	489.00	-0.9	5,980	-0.02%
2024/01/09	24	486.81	40.6	490.05	485.00	-16.6	6,081	-0.27%
2024/01/08	22.7	489.17	17	487.24	484.50	5.7	6,191	0.09%
2024/01/05	3.1	484.41	66.7	476.76	498.00	-63.6	6,207	-1.02%
2024/01/04	4.1	465.34	10	464.35	467.00	-5.9	6,150	-0.10%
2024/01/03	4	466.38	20.2	470.20	472.00	-16.2	6,226	-0.26%
2024/01/02	4.1	465.49	6.1	461.41	459.50	-2	6,177	-0.03%
2023/12/29	3.1	467.04	6	470.42	469.00	-2.9	6,217	-0.05%
2023/12/28	18	465.97	3	465.84	465.50	15	6,290	0.24%
2023/12/27	19	464.42	14.3	467.27	472.00	4.7	6,397	0.07%
2023/12/26	9.2	461.92	6	464.00	462.00	3.2	6,452	0.05%
2023/12/25	29.1	460.94	7	460.28	456.50	22.1	6,524	0.34%
2023/12/22	1.2	454.62	8	452.06	457.50	-6.8	6,603	-0.10%
2023/12/21	2	437.25	3	439.83	444.00	-1	6,757	-0.01%
2023/12/20	1.3	438.72	3	444.49	439.00	-1.8	6,967	-0.03%
2023/12/19	11	441.67	7	441.14	439.00	4	7,147	0.06%
2023/12/18	3	450.83	3	455.33	449.50	0	7,374	0.00%
2023/12/15	32	464.29	33	467.93	452.50	-1	7,559	-0.01%
2023/12/14	14.1	457.83	34.4	459.33	460.50	-20.4	7,734	-0.26%
2023/12/13	45.1	445.23	25	445.72	446.00	20.1	7,865	0.26%
2023/12/12	144.1	447.86	26.2	445.91	443.50	117.9	8,084	1.46%	大買/鉅額交易
2023/12/11	39.2	433.75	2	430.28	430.00	37.1	8,065	0.46%
2023/12/08	17.2	443.62	43	443.55	440.50	-25.8	8,053	-0.32%
2023/12/07	107.1	435.66	37	435.38	436.00	70.1	8,039	0.87%	大買/
2023/12/06	54.3	446.33	184.5	444.81	436.50	-130.2	8,040	-1.62%	大賣/鉅額交易
2023/12/05	11.1	452.26	35.1	452.28	452.00	-24	8,017	-0.30%
2023/12/04	18.1	465.33	13	464.61	460.00	5.1	8,050	0.06%
2023/12/01	7.7	469.87	9.1	469.09	469.00	-1.5	8,097	-0.02%
2023/11/30	24	469.02	11.1	468.60	468.00	12.9	8,371	0.15%
2023/11/29	13	460.27	40.1	462.57	471.00	-27.1	8,353	-0.32%
2023/11/28	10.4	441.39	25	440.06	444.50	-14.6	8,260	-0.18%
2023/11/27	13.1	436.98	7.1	435.44	430.50	6	8,247	0.07%
2023/11/24	4	445.63	13.1	447.66	447.00	-9.1	8,267	-0.11%
2023/11/22	27	454.56	18	454.14	452.50	9	8,260	0.11%
2023/11/21	35.3	453.15	12.1	453.72	447.50	23.2	8,236	0.28%
2023/11/20	30.1	455.28	9	453.16	449.50	21.1	8,221	0.26%
2023/11/17	56.4	441.68	45	448.12	456.00	11.4	8,215	0.14%
2023/11/16	29	436.47	52	440.00	435.00	-23	8,146	-0.28%
2023/11/15	44	446.24	28.1	448.48	444.00	15.9	8,111	0.20%
2023/11/14	41.2	433.88	10.3	426.40	432.50	30.9	7,988	0.39%
2023/11/13	12.1	420.71	22.6	422.56	422.00	-10.5	7,990	-0.13%
2023/11/10	21	407.57	19	402.63	409.50	2	7,913	0.03%
2023/11/09	9	413.55	12	413.92	410.00	-3	7,901	-0.04%
2023/11/08	26.5	417.76	12	415.01	411.00	14.5	7,892	0.18%
2023/11/07	31	416.63	27.2	416.50	420.00	3.8	7,807	0.05%
2023/11/06	17	408.01	25	410.36	416.00	-8	7,822	-0.10%
2023/11/03	210.4	393.83	64.4	403.75	410.00	146	7,733	1.89%	大買/鉅額交易
2023/11/02	14.5	388.34	46.4	385.15	397.50	-31.9	7,425	-0.43%
2023/11/01	3.1	362.41	2	361.30	361.50	1.1	7,250	0.01%
2023/10/31	19.2	372.61	10	371.25	357.00	9.2	7,338	0.13%
2023/10/30	1.1	363.22	84.1	364.62	375.50	-83	7,436	-1.12%
2023/10/27	80.1	362.21	11	362.27	361.50	69.1	7,542	0.92%
2023/10/26	25.1	373.03	27	373.28	368.00	-1.9	7,878	-0.02%
2023/10/25	30	381.27	20	383.13	382.50	10	8,188	0.12%
2023/10/24	10	365.85	11	367.45	368.50	-1	8,301	-0.01%
2023/10/23	9.1	370.66	14.5	373.37	366.00	-5.4	8,311	-0.07%
2023/10/20	10.1	368.13	11	371.86	377.50	-0.9	8,316	-0.01%
2023/10/19	11	369.04	11	372.91	374.50	0	8,260	0.00%
2023/10/18	16	374.90	6.1	371.53	370.00	10	8,229	0.12%
2023/10/17	21.2	381.84	25	383.06	383.00	-3.9	8,177	-0.05%
2023/10/16	23.1	376.32	11	375.91	372.50	12.1	8,093	0.15%
2023/10/13	21	385.88	27.1	389.43	390.00	-6.1	7,975	-0.08%
2023/10/12	13.1	381.78	23.2	385.39	389.50	-10.1	7,929	-0.13%
2023/10/11	18.2	380.15	282.4	380.49	372.00	-264.3	7,905	-3.34%	大賣/鉅額交易
2023/10/06	8.2	380.99	4	382.63	379.00	4.2	7,881	0.05%
2023/10/05	6	383.41	3	384.17	383.50	3	7,902	0.04%
2023/10/04	5.1	381.00	4	384.13	386.00	1.1	7,885	0.01%
2023/10/03	43	391.01	61.1	394.69	387.50	-18.1	7,826	-0.23%
2023/10/02	16.3	394.52	26.1	397.06	396.00	-9.8	7,716	-0.13%
2023/09/28	29.1	385.12	34.4	387.49	383.00	-5.3	7,663	-0.07%
2023/09/27	10.2	384.61	12	386.50	392.00	-1.9	7,630	-0.02%
2023/09/26	28.1	392.74	14.2	390.90	385.50	14	7,582	0.18%
2023/09/25	43	394.56	36	394.00	395.50	7	7,406	0.09%
2023/09/22	40.5	378.31	46.7	378.97	386.00	-6.2	7,204	-0.09%
2023/09/21	42.8	378.48	46.1	373.70	382.00	-3.3	7,053	-0.05%
2023/09/20	141	366.11	34.2	372.35	373.50	106.8	6,807	1.57%	大買/鉅額交易
2023/09/19	61.1	369.57	152.5	365.32	360.50	-91.3	6,628	-1.38%	大賣/
2023/09/18	96.1	365.76	27.8	372.01	371.50	68.3	6,398	1.07%
2023/09/15	137.3	361.69	100.1	357.93	363.00	37.1	6,188	0.60%	大買/
2023/09/14	57.5	343.04	11.6	344.69	348.00	45.9	5,976	0.77%
2023/09/13	84	332.49	17	329.71	331.50	67	5,888	1.14%
2023/09/12	3	326.83	4	329.38	327.00	-1	5,869	-0.02%
2023/09/11	6.1	329.65	3.5	328.84	325.50	2.6	5,939	0.04%
2023/09/08	28.2	341.73	21	341.86	339.00	7.2	5,925	0.12%
2023/09/07	9	351.39	4	351.88	350.00	5	5,965	0.08%
2023/09/06	14	353.71	18.1	355.64	351.50	-4.1	5,970	-0.07%
2023/09/05	73.2	362.84	61	360.48	354.00	12.2	5,888	0.21%
2023/09/04	1	352.50	10.3	348.37	353.00	-9.3	5,656	-0.16%
2023/09/01	10.1	326.97	3	334.83	321.00	7.1	5,696	0.12%
2023/08/31	12.1	330.79	8.8	331.71	328.00	3.3	5,764	0.06%
2023/08/30	6.1	328.35	17.2	330.28	330.50	-11.1	5,788	-0.19%
2023/08/29	5.2	319.67	5	318.60	321.50	0.2	5,893	0.00%
2023/08/28	16.2	324.10	8	322.06	321.00	8.2	6,021	0.14%
2023/08/25	3	324.50	4	330.38	327.00	-1	6,389	-0.02%
2023/08/24	41	335.96	38	329.30	328.50	3	6,525	0.05%
2023/08/23	18.2	327.41	29.1	328.11	332.00	-10.9	6,597	-0.17%
2023/08/22	31.2	331.81	36.4	331.46	329.00	-5.2	6,661	-0.08%
2023/08/21	4.2	319.32	1	318.00	322.00	3.2	6,737	0.05%
2023/08/18	12.4	325.18	8	316.38	315.50	4.4	6,747	0.07%
2023/08/17	10	329.10	8	332.88	334.00	2	6,739	0.03%
2023/08/16	4	320.00	6	321.75	321.00	-2	6,719	-0.03%
2023/08/15	12.1	315.76	11	317.73	317.50	1.1	6,849	0.02%
2023/08/14	15.2	315.00	17	316.06	314.50	-1.9	6,979	-0.03%
2023/08/11	7	328.50	2.1	329.67	325.50	5	6,961	0.07%
2023/08/10	8	332.05	5	325.80	327.00	3	6,969	0.04%
2023/08/09	9	351.44	6	350.75	345.00	3	6,893	0.04%
2023/08/08	12.3	353.43	12	351.08	351.00	0.3	6,853	0.00%
2023/08/07	19	353.12	14	354.61	356.00	5	6,835	0.07%
2023/08/04	14.1	349.02	11	345.14	343.00	3.1	6,781	0.05%
2023/08/02	37.4	374.97	40.4	368.96	348.00	-3	6,690	-0.04%
2023/08/01	20.3	382.86	14.2	382.66	386.50	6.1	6,568	0.09%
2023/07/31	51.3	392.79	81.4	385.08	381.50	-30	6,503	-0.46%
2023/07/28	76.2	362.92	70.4	372.48	379.50	5.9	6,140	0.10%
2023/07/27	19	331.82	20.3	338.37	345.00	-1.3	5,791	-0.02%
2023/07/26	19	312.68	12	310.33	314.00	7	5,613	0.12%
2023/07/25	2.1	308.06	7	312.07	310.50	-4.9	5,615	-0.09%
2023/07/24	2	301.00	2	300.50	300.00	0	5,623	0.00%
2023/07/21	8.1	296.60	15	300.50	307.50	-7	5,689	-0.12%
2023/07/20	11.1	309.55	2	305.75	305.50	9.1	5,775	0.16%
2023/07/19	7	319.86	11	316.95	316.50	-4	5,780	-0.07%
2023/07/18	31	311.54	32	311.75	308.50	-1	5,807	-0.02%
2023/07/17	14.1	314.29	14.1	315.20	316.50	0	5,838	0.00%
2023/07/14	8.1	319.97	5.4	318.00	315.00	2.7	5,845	0.05%
2023/07/13	17.5	324.66	19	324.61	324.50	-1.5	5,826	-0.03%
2023/07/12	30.3	317.15	21.1	318.61	316.00	9.2	5,775	0.16%
2023/07/11	6	321.92	7.1	324.97	320.50	-1.1	5,785	-0.02%
2023/07/10	7.2	317.88	12.1	318.59	321.00	-4.9	5,805	-0.08%
2023/07/07	12	309.79	7	310.29	310.00	5	5,846	0.09%
2023/07/06	12	318.79	9.1	318.20	315.00	2.9	5,865	0.05%
2023/07/05	1.1	323.30	3.9	319.36	323.50	-2.8	5,874	-0.05%
2023/07/04	6	314.65	12	311.96	316.00	-6	5,886	-0.10%
2023/07/03	4.2	301.93	1.3	300.66	301.00	3	5,901	0.05%
2023/06/30	5	302.10	5	302.20	304.00	0	5,996	0.00%
2023/06/29	7	297.85	19	298.87	300.00	-12	6,035	-0.20%
2023/06/28	19.1	292.39	22	291.91	291.00	-2.9	6,079	-0.05%
2023/06/27	6.2	293.92	5.1	293.02	292.50	1.1	6,179	0.02%
2023/06/26	26.8	300.19	15.4	301.33	296.50	11.4	6,191	0.18%
2023/06/21	8.1	315.70	10	315.25	311.50	-1.9	6,270	-0.03%
2023/06/20	6.3	327.25	14	327.54	322.50	-7.7	6,406	-0.12%
2023/06/19	9	332.78	4	332.03	332.50	5	6,509	0.08%
2023/06/16	15.2	338.30	6	333.00	331.50	9.2	6,804	0.14%
2023/06/15	5.2	340.00	15.1	340.27	337.50	-9.8	7,098	-0.14%
2023/06/14	13	331.42	4	331.50	332.00	9	7,290	0.12%
2023/06/13	15.1	340.42	33.2	339.39	337.00	-18.2	7,439	-0.24%
2023/06/12	30	335.05	20.2	334.00	333.00	9.9	7,583	0.13%
2023/06/09	4	328.50	3.1	330.39	325.50	0.9	7,642	0.01%
2023/06/08	21.1	330.81	9.5	330.98	323.50	11.6	7,780	0.15%
2023/06/07	12	342.37	14.2	341.76	339.00	-2.1	7,849	-0.03%
2023/06/06	13.1	334.85	14.2	337.36	337.00	-1.2	8,050	-0.01%
2023/06/05	12.1	334.54	6	330.25	328.50	6.1	8,003	0.08%
2023/06/02	32.2	346.27	31	344.58	336.00	1.2	8,006	0.01%
2023/06/01	14.5	342.84	23.1	343.08	348.50	-8.6	7,925	-0.11%
2023/05/31	66.1	348.73	42.2	351.36	340.00	23.9	8,057	0.30%
2023/05/30	14.7	332.90	15.1	332.95	332.00	-0.4	7,784	-0.01%
2023/05/29	2	323.28	19	322.11	328.50	-17	7,820	-0.22%
2023/05/26	13.3	316.61	10.1	316.47	310.50	3.3	7,933	0.04%
2023/05/25	9.8	326.35	11.9	323.64	317.50	-2.2	8,093	-0.03%
2023/05/24	4.1	308.62	7.1	311.59	314.50	-3.1	8,079	-0.04%
2023/05/23	12	310.88	7.1	310.51	310.00	5	8,320	0.06%
2023/05/22	15.3	310.71	3	313.17	304.50	12.3	8,621	0.14%
2023/05/19	40.2	309.82	54	310.46	311.50	-13.9	8,783	-0.16%
2023/05/18	30.1	301.05	16.1	300.31	304.50	14	8,778	0.16%
2023/05/17	2	283.26	1	284.00	284.00	1	8,712	0.01%
2023/05/15	4	281.13	3.1	278.98	276.00	0.9	8,856	0.01%
2023/05/12	7.1	281.50	15	283.63	286.00	-8	8,969	-0.09%
2023/05/11	12.3	282.28	13.1	282.87	278.00	-0.8	9,121	-0.01%
2023/05/10	3.1	280.34	1	276.05	282.00	2	9,270	0.02%
2023/05/09	9	280.44	9	279.17	277.50	0	9,322	0.00%
2023/05/08	11	287.18	11	288.27	283.00	0	9,412	0.00%
2023/05/05	10	285.20	10	285.05	283.00	0	9,555	0.00%
2023/05/04	7	276.21	6	273.67	276.00	1	9,619	0.01%
2023/05/03	6	278.50	3	277.67	275.50	3	9,693	0.03%
2023/05/02	3	286.17	7	282.79	283.50	-4	9,732	-0.04%
2023/04/28	27.1	279.79	29	278.05	279.50	-2	9,742	-0.02%
2023/04/27	22	271.82	53	270.44	273.50	-31	9,691	-0.32%
2023/04/26	3	269.17	58	269.91	271.50	-55	9,643	-0.57%
2023/04/25	101	282.59	12	277.33	272.00	89	9,564	0.93%	大買/
2023/04/24	15	292.27	14	291.39	290.50	1	9,456	0.01%
2023/04/21	10	294.30	11.1	294.04	291.00	-1.1	9,423	-0.01%
2023/04/20	10	300.10	11	301.91	301.00	-1	9,374	-0.01%
2023/04/19	9	304.89	6.2	305.26	303.50	2.8	9,346	0.03%
2023/04/18	17	311.00	12	314.21	311.50	5	9,321	0.05%
2023/04/17	18.1	315.17	17	313.56	315.00	1.1	9,266	0.01%
2023/04/14	7	311.85	10	312.44	313.00	-3	9,239	-0.03%
2023/04/13	15.1	315.11	87.2	315.98	311.00	-72.1	9,183	-0.79%
2023/04/12	10	321.30	110	321.71	325.50	-100	9,112	-1.10%	大賣/
2023/04/11	12.2	324.02	1	329.00	320.00	11.2	9,043	0.12%
2023/04/10	13.3	329.55	5	326.30	326.00	8.3	9,013	0.09%
2023/04/07	5	325.51	4	328.62	324.50	1	8,947	0.01%
2023/04/06	27	317.78	26	318.88	323.00	1	8,877	0.01%
2023/03/31	11.5	319.79	27	318.98	324.00	-15.5	8,813	-0.18%
2023/03/30	8	312.56	16.2	314.23	310.50	-8.2	8,695	-0.09%
2023/03/29	19.1	310.19	9.1	314.81	306.00	9.9	8,645	0.11%
2023/03/28	15.2	325.99	14.9	322.30	315.00	0.3	8,601	0.00%
2023/03/27	12.8	321.53	2.2	322.59	316.50	10.6	8,485	0.12%
2023/03/24	26	334.29	20.2	334.17	325.50	5.8	8,469	0.07%
2023/03/23	13	327.92	34	329.87	334.50	-21	8,363	-0.25%
2023/03/22	25.2	326.63	16.1	328.27	323.50	9.1	8,242	0.11%
2023/03/21	23.3	327.86	11.1	327.55	325.00	12.2	8,118	0.15%
2023/03/20	115.1	314.09	42.3	315.97	324.50	72.8	7,812	0.93%	大買/
2023/03/17	36	304.74	50.1	305.67	303.50	-14.1	7,499	-0.19%
2023/03/16	42.2	295.95	76.2	295.33	296.00	-34	7,232	-0.47%
2023/03/15	73.1	302.35	78	299.74	295.00	-5	7,106	-0.07%
2023/03/14	9.4	293.59	57	292.61	289.00	-47.6	6,909	-0.69%
2023/03/13	37	291.50	17.1	292.27	297.00	19.9	6,875	0.29%
2023/03/10	71.1	294.54	35	293.50	291.50	36.1	6,741	0.54%
2023/03/09	68	293.51	33.4	293.83	295.00	34.6	6,660	0.52%
2023/03/08	25	284.42	29.6	281.89	283.50	-4.6	6,405	-0.07%
2023/03/07	20	284.87	14.3	284.97	281.50	5.8	6,414	0.09%
2023/03/06	34.4	285.34	11	285.32	280.50	23.4	6,421	0.36%
2023/03/03	27.7	284.86	45	283.16	283.00	-17.3	6,468	-0.27%
2023/03/02	26	289.81	17.2	288.81	287.00	8.8	6,412	0.14%
2023/03/01	80	291.32	26.1	289.40	290.00	53.9	6,335	0.85%
2023/02/24	35.2	288.24	24.2	286.31	283.00	11.1	6,277	0.18%
2023/02/23	24	278.61	106.4	276.77	289.50	-82.4	6,234	-1.32%	大賣/
2023/02/22	30.5	269.77	36.4	266.54	266.50	-5.9	6,186	-0.10%
2023/02/21	26.7	282.60	50.2	281.75	281.50	-23.5	6,136	-0.38%
2023/02/20	32.5	270.75	35	272.72	280.00	-2.5	6,047	-0.04%
2023/02/17	88	254.03	26	257.42	260.00	62	5,796	1.07%
2023/02/16	21	249.22	128.5	244.32	252.00	-107.5	5,679	-1.89%	大賣/鉅額交易
2023/02/15	19.3	237.91	77	236.22	235.50	-57.7	5,670	-1.02%
2023/02/14	10	245.95	48	246.52	246.00	-38	5,652	-0.67%
2023/02/13	21	250.35	29	253.64	244.00	-8	5,834	-0.14%
2023/02/10	37.4	254.99	81.8	253.80	247.00	-44.3	5,986	-0.74%
2023/02/09	83.1	265.26	52	265.72	262.00	31.1	5,936	0.52%
2023/02/08	62	260.77	61.3	257.25	268.00	0.8	5,802	0.01%
2023/02/07	23	247.54	19	247.66	244.00	4	5,686	0.07%
2023/02/06	9	244.56	48.1	243.37	245.50	-39.1	5,694	-0.69%
2023/02/03	20	239.53	82	244.40	247.50	-62	5,663	-1.09%
2023/02/02	18	226.83	13.2	231.08	233.50	4.8	5,633	0.09%
2023/02/01	42	215.58	20	220.00	219.00	22	5,538	0.40%
2023/01/31	15	207.10	66	202.61	210.00	-51	5,479	-0.93%
2023/01/30	102	199.64	6	201.17	201.50	96	5,428	1.77%	大買/
2023/01/17	0	0.00	0	188.50	187.50	0	5,478	0.00%
2023/01/16	71	186.56	4	188.25	188.50	67	5,568	1.20%
2023/01/13	31	187.42	11	183.64	183.00	20	5,575	0.36%
2023/01/12	2	186.75	40	186.75	186.00	-38	5,579	-0.68%
2023/01/11	41	192.04	42	187.39	190.00	-1	5,572	-0.02%
2023/01/10	1	187.00	41	186.11	188.00	-40	5,560	-0.72%
2023/01/09	43	187.36	8	188.06	186.50	35	5,541	0.63%
2023/01/06	56	181.50	8	178.50	182.00	48	5,521	0.87%
2023/01/05	32	177.95	2	176.75	175.00	30	5,521	0.54%
2023/01/03	10	171.00	6	170.75	174.00	4	5,563	0.07%
2022/12/30	1	165.00	0	0.00	165.00	1	5,557	0.02%
2022/12/27	11	172.50	0	0.00	172.50	11	5,615	0.20%
2022/12/26	9	169.83	20	168.70	170.50	-11	5,650	-0.19%
2022/12/23	1	167.50	0	168.50	170.00	1	5,678	0.02%
2022/12/22	0	0.00	30	170.43	170.00	-30	5,695	-0.53%
2022/12/21	1	175.00	0	0.00	172.00	1	5,733	0.02%
2022/12/20	1	172.00	12	172.92	172.00	-11	5,756	-0.19%
2022/12/19	0	0.00	3	180.67	181.50	-3	5,757	-0.05%
2022/12/16	2.1	180.00	32	182.20	181.00	-29.9	5,766	-0.52%
2022/12/14	15	188.80	12	186.29	190.50	3	5,737	0.05%
2022/12/12	2.3	185.34	1	186.50	186.00	1.3	5,677	0.02%
2022/12/09	2	188.00	10	188.00	186.50	-8	5,677	-0.14%
2022/12/07	12	190.34	9	191.00	187.50	3	5,668	0.05%
2022/12/06	11	202.36	21	202.95	195.50	-10	5,611	-0.18%
2022/12/05	55	212.58	66	210.46	207.00	-11	5,568	-0.20%
2022/12/02	3	208.17	16	209.03	209.00	-13	5,496	-0.24%
2022/12/01	17	207.44	12.2	206.00	206.50	4.8	5,505	0.09%
2022/11/30	34	201.10	1	202.50	198.00	33	5,487	0.60%
2022/11/29	2	196.52	36	194.18	199.00	-34	5,520	-0.62%
2022/11/28	33	205.79	22	203.66	202.00	11	5,519	0.20%
2022/11/25	36	210.25	55.1	208.00	207.50	-19.1	5,661	-0.34%
2022/11/24	73.3	207.88	28.2	211.47	213.50	45.1	5,546	0.81%
2022/11/23	83	199.55	3.9	199.87	199.00	79.1	5,324	1.49%
2022/11/22	46	200.00	196.1	201.23	197.00	-150.1	5,282	-2.84%	大賣/鉅額交易
2022/11/21	175.1	205.82	22.1	209.66	207.00	153	5,187	2.95%	大買/鉅額交易
2022/11/18	166	195.61	11.1	198.69	203.00	154.9	5,054	3.06%	大買/鉅額交易
2022/11/17	27	192.44	28	192.13	191.00	-1	4,838	-0.02%
2022/11/16	15	185.57	27.4	185.07	192.50	-12.4	4,733	-0.26%
2022/11/15	12	177.13	4	178.63	180.50	8	4,545	0.18%
2022/11/14	3	179.83	4	182.00	179.50	-1	4,463	-0.02%
2022/11/11	19	179.71	38	179.97	175.50	-19	4,397	-0.43%
2022/11/10	4	176.00	4	174.13	171.00	0	4,261	0.00%
2022/11/09	51	175.71	44	177.51	177.00	7	4,222	0.17%
2022/11/08	33	172.47	33.3	174.70	169.00	-0.3	4,037	-0.01%
2022/11/07	1	157.00	3	158.35	164.50	-2	3,854	-0.05%
2022/11/04	1	159.00	0	0.00	158.00	1	3,799	0.03%
2022/11/03	3	158.17	4	155.88	159.00	-1	3,761	-0.03%
2022/11/02	14	154.32	12	155.29	155.50	2	3,700	0.05%
2022/11/01	6	150.50	5	150.00	153.00	1	3,633	0.03%
2022/10/31	12	146.25	20	148.78	151.00	-8	3,568	-0.22%
2022/10/28	0	145.00	2	145.25	139.00	-2	3,427	-0.06%
2022/10/27	7	141.79	9	141.67	147.00	-2	3,392	-0.06%
2022/10/26	1	139.50	0	0.00	137.50	1	3,406	0.03%
2022/10/25	8	143.82	1	140.00	140.00	7	3,459	0.20%
2022/10/24	4	155.25	2	160.50	150.50	2	3,371	0.06%
2022/10/21	4	149.25	0	0.00	146.00	4	3,305	0.12%
2022/10/20	2	146.75	2	151.25	153.00	0	3,310	0.00%
2022/10/19	0	0.00	10	153.50	148.50	-10	3,323	-0.30%
2022/10/18	11	151.68	2	151.25	152.50	9	3,327	0.27%
2022/10/17	0	0.00	1	148.00	149.00	-1	3,405	-0.03%
2022/10/13	7	145.57	3	143.17	137.50	4	3,573	0.11%
2022/10/12	17	146.03	21.2	143.14	145.50	-4.2	3,562	-0.12%
2022/10/11	2	147.00	2	147.50	146.00	0	3,607	0.00%
2022/10/04	1	161.00	2	158.75	158.50	-1	3,686	-0.03%
2022/09/30	7	152.50	10	149.50	153.00	-3	3,686	-0.08%
2022/09/29	2	146.50	2	147.50	147.00	0	3,690	0.00%
2022/09/28	13.1	148.40	2	148.75	146.00	11.1	3,721	0.30%
2022/09/27	1	152.05	4	152.13	155.00	-3	3,758	-0.08%
2022/09/26	0	149.50	10.1	151.44	149.00	-10.1	3,792	-0.27%
2022/09/23	2.2	165.73	1	163.00	161.50	1.2	3,850	0.03%
2022/09/22	2.2	165.68	1.5	166.48	166.50	0.7	3,904	0.02%
2022/09/21	2	166.50	35	166.93	168.50	-33	3,906	-0.84%
2022/09/20	0	0.00	1	173.00	169.00	-1	3,926	-0.03%
2022/09/19	0	0.00	2	170.00	168.50	-2	3,966	-0.05%
2022/09/16	1	175.50	3	174.17	170.50	-2	3,991	-0.05%
2022/09/15	7	175.86	12	176.54	175.50	-5	4,028	-0.12%
2022/09/14	9.2	172.35	18	169.92	174.50	-8.8	4,052	-0.22%
2022/09/13	0	0.00	0	176.50	176.50	0	4,056	0.00%
2022/09/08	5	172.00	22	172.27	172.50	-17	4,101	-0.41%
2022/09/07	3	173.01	26	170.90	171.00	-23	4,104	-0.56%
2022/09/06	11.2	186.00	19	179.82	178.50	-7.8	4,071	-0.19%
2022/09/05	3	194.68	15	190.67	190.00	-12	4,054	-0.30%
2022/09/02	13.3	205.68	2	208.00	201.00	11.3	4,027	0.28%
2022/09/01	21.3	215.52	36	213.13	205.50	-14.7	3,975	-0.37%
2022/08/31	2	194.50	6	195.33	204.00	-4	3,791	-0.11%
2022/08/29	1.1	195.08	22	195.14	196.00	-20.9	3,916	-0.53%
2022/08/26	6	208.91	34	205.96	205.00	-28	3,956	-0.71%
2022/08/25	3	212.08	12	208.42	208.00	-9	4,060	-0.22%
2022/08/24	5	200.30	0	0.00	198.50	5	4,090	0.12%
2022/08/23	1	198.01	0	0.00	200.50	1	4,129	0.02%
2022/08/22	0	205.00	20	201.00	200.00	-20	4,201	-0.48%
2022/08/19	7	208.21	14.1	210.39	206.00	-7	4,237	-0.17%
2022/08/18	2	210.00	3	211.17	209.00	-1	4,252	-0.02%
2022/08/17	8	205.99	8.1	205.93	206.50	0	4,228	0.00%
2022/08/16	22.1	206.50	5	208.00	205.00	17.1	4,264	0.40%
2022/08/15	9	206.61	14	206.57	210.00	-5	4,273	-0.12%
2022/08/12	20	201.00	1	202.00	200.00	19	4,316	0.44%
2022/08/11	0	0.00	2	190.00	190.00	-2	4,317	-0.05%
2022/08/10	7	186.08	15	186.74	183.00	-8	4,331	-0.18%
2022/08/09	0	0.00	1	189.45	190.50	-1	4,396	-0.02%
2022/08/08	1	188.01	1	191.50	189.50	0	4,566	0.00%
2022/08/05	5	194.00	3	195.00	193.00	2	4,787	0.04%
2022/08/04	11	189.91	22.1	187.39	191.50	-11	4,911	-0.22%
2022/08/03	30	195.00	30	192.60	189.00	0	4,892	0.00%
2022/08/02	4.1	191.80	24	197.33	190.50	-19.9	4,873	-0.41%
2022/08/01	7	204.86	8.1	206.18	204.00	-1.1	4,837	-0.02%
2022/07/29	7	203.71	9	202.66	201.00	-2	4,791	-0.04%
2022/07/28	35	206.37	34	200.31	198.00	1	4,824	0.02%
2022/07/27	2.1	200.05	42	199.32	202.00	-39.9	4,829	-0.83%
2022/07/26	2	204.71	3	202.00	199.50	-1	4,878	-0.02%
2022/07/25	5	210.40	15	209.17	210.50	-10	4,856	-0.21%
2022/07/22	13	218.68	26	213.10	213.00	-13	4,860	-0.27%
2022/07/21	1	219.00	1	217.01	219.00	0	4,805	0.00%
2022/07/20	33	214.35	11	213.68	212.50	22	4,748	0.46%
2022/07/19	1	204.00	10	205.35	203.00	-9	4,654	-0.19%
2022/07/18	11.1	210.17	9	211.12	207.50	2	4,662	0.04%
2022/07/15	11	203.32	11	203.91	206.00	0	4,587	0.00%
2022/07/14	5	198.80	6	200.58	201.50	-1	4,559	-0.02%
2022/07/13	1	195.50	1	194.50	194.50	0	4,542	0.00%
2022/07/12	4	189.75	26.1	187.71	191.00	-22.1	4,551	-0.49%
2022/07/11	6	197.67	9.5	197.40	200.50	-3.5	4,544	-0.08%
2022/07/08	75.1	203.19	28	202.66	202.50	47.1	4,523	1.04%
2022/07/07	6	197.50	20	193.32	199.00	-14	4,484	-0.31%
2022/07/06	62	199.96	41	193.05	190.50	21	4,453	0.47%
2022/07/05	31	196.35	93	195.42	198.00	-62	4,428	-1.40%
2022/07/04	47	199.54	51	199.42	198.00	-4	4,358	-0.09%
2022/07/01	31	206.71	88	202.35	192.50	-57	4,302	-1.32%
2022/06/30	19	213.74	17	214.38	209.00	2	4,206	0.05%
2022/06/29	11	226.55	11	223.64	227.00	0	4,161	0.00%
2022/06/28	6	226.83	30	225.83	227.00	-24	4,153	-0.58%
2022/06/27	41.2	234.66	21	233.07	232.50	20.2	4,141	0.49%
2022/06/24	19	222.97	20	224.03	221.00	-1	4,098	-0.02%
2022/06/23	11	218.32	7	221.64	219.50	4	4,074	0.10%
2022/06/22	6	222.58	23	230.56	216.50	-17	4,037	-0.42%
2022/06/21	3	233.00	0	0.00	233.00	3	3,991	0.08%
2022/06/20	11	249.54	40	237.69	235.00	-29	4,000	-0.72%
2022/06/17	2.1	252.65	5	253.60	255.50	-2.9	3,966	-0.07%
2022/06/16	89	274.17	94	269.63	257.00	-5	3,957	-0.13%
2022/06/15	13	273.81	12	269.88	269.50	1	3,963	0.03%
2022/06/14	15	270.03	35	269.21	271.50	-20	3,996	-0.50%
2022/06/13	15.1	280.53	71	281.83	274.00	-55.9	4,007	-1.39%
2022/06/10	19.1	296.42	25	297.70	296.50	-5.9	4,041	-0.15%
2022/06/09	8	303.50	26	303.94	302.00	-18	4,034	-0.45%
2022/06/08	66	308.91	25.5	309.31	307.00	40.5	4,028	1.01%
2022/06/07	9	301.89	9	299.50	302.00	0	3,963	0.00%
2022/06/06	14.5	301.44	71	303.65	297.50	-56.5	3,947	-1.43%
2022/06/02	85	311.81	48	309.24	303.50	37	3,947	0.94%
2022/06/01	5	307.90	105	299.51	321.50	-100	3,855	-2.59%	大賣/
2022/05/31	3	289.33	12	290.54	292.50	-9	3,784	-0.24%
2022/05/30	119	289.31	27	289.83	291.50	92	3,790	2.43%	大買/
2022/05/27	16	277.97	7.1	277.30	278.50	8.9	3,785	0.24%
2022/05/26	27	274.24	29	269.34	270.00	-2	3,826	-0.05%
2022/05/25	16	269.65	18	267.22	273.00	-2	3,845	-0.05%
2022/05/24	14.1	274.36	27	268.85	264.50	-12.9	3,919	-0.33%
2022/05/23	16	281.40	71.1	280.49	277.50	-55	3,885	-1.42%
2022/05/20	122	279.36	28	278.91	278.50	94	3,894	2.41%	大買/
2022/05/19	31	274.18	43	269.99	276.00	-12	3,797	-0.32%
2022/05/18	88.1	276.64	21	274.90	270.00	67.1	3,717	1.80%
2022/05/17	28	270.55	64	269.86	274.50	-36	3,696	-0.97%
2022/05/16	30	281.87	108.5	278.31	265.50	-78.5	3,666	-2.14%	大賣/
2022/05/13	49.6	280.86	51	282.35	284.00	-1.4	3,560	-0.04%
2022/05/12	70	280.93	20.1	278.26	283.00	49.9	3,363	1.48%
2022/05/11	13	255.96	6	252.92	257.50	7	3,242	0.22%
2022/05/10	35	248.47	9	242.82	250.00	26	3,270	0.79%
2022/05/09	4	240.25	19	236.39	241.00	-15	3,308	-0.45%
2022/05/06	20	246.88	28	245.57	244.00	-8	3,311	-0.24%
2022/05/05	27	268.91	22.2	264.50	261.00	4.8	3,316	0.15%
2022/05/04	41	259.88	5	261.00	256.00	36	3,295	1.09%
2022/05/03	41	263.94	8	264.75	264.50	33	3,295	1.00%
2022/04/29	61	253.72	13	254.50	251.00	48	3,295	1.46%
2022/04/28	52	243.65	8	244.19	247.00	44	3,425	1.29%
2022/04/27	2.1	233.88	22	235.07	242.00	-20	3,497	-0.57%
2022/04/26	42	250.44	19	249.29	247.50	23	3,488	0.66%
2022/04/25	17.1	256.51	23.6	252.76	251.50	-6.6	3,576	-0.18%
2022/04/22	16.2	267.00	8	271.44	268.00	8.2	3,585	0.23%
2022/04/21	2	278.75	8	277.69	279.00	-6	3,597	-0.17%
2022/04/20	2	273.75	3	275.33	277.50	-1	3,613	-0.03%
2022/04/19	1	276.92	1	278.50	270.50	0	3,630	0.00%
2022/04/18	7	271.57	10	274.00	274.50	-3	3,637	-0.08%
2022/04/15	30.3	270.71	44.1	269.15	265.00	-13.8	3,629	-0.38%
2022/04/14	17	288.26	28.1	285.45	281.50	-11.1	3,629	-0.30%
2022/04/13	16	288.69	27.2	287.17	289.00	-11.2	3,683	-0.30%
2022/04/12	21.1	288.65	11	285.68	285.00	10.1	3,685	0.27%
2022/04/11	19.1	292.95	22	295.14	285.50	-2.9	3,670	-0.08%
2022/04/08	8	307.75	7	309.79	307.50	1	3,647	0.03%
2022/04/07	1	319.26	1	320.50	306.00	0	3,643	0.00%
2022/04/06	27	319.26	6	316.92	319.00	21	3,636	0.58%
2022/04/01	11	316.27	17	308.71	321.00	-6	3,713	-0.16%
2022/03/31	18	317.92	11	317.45	315.00	7	3,702	0.19%
2022/03/30	8	326.31	9.1	327.72	322.50	-1.1	3,728	-0.03%
2022/03/29	12	321.75	19	320.34	319.50	-7	3,778	-0.19%
2022/03/28	2.2	318.74	32	317.13	319.50	-29.9	3,812	-0.78%
2022/03/25	6	333.66	4	337.25	330.00	2	3,875	0.05%
2022/03/24	0.1	335.00	10	330.50	335.00	-9.9	3,889	-0.25%
2022/03/23	6.5	341.79	31	337.11	335.00	-24.5	3,921	-0.62%
2022/03/22	31	338.18	3	338.67	335.50	28	3,911	0.72%
2022/03/21	3	334.00	2	334.28	334.00	1	3,934	0.02%
2022/03/18	5.1	325.69	10	324.16	331.50	-4.9	3,965	-0.12%
2022/03/17	7.2	333.38	12.3	333.14	335.00	-5.1	3,950	-0.13%
2022/03/16	8	315.94	9	315.00	315.00	-1	3,908	-0.03%
2022/03/15	17.2	314.18	59.1	314.14	304.00	-41.9	3,868	-1.08%
2022/03/14	6.1	332.96	16	338.03	333.00	-9.9	3,819	-0.26%
2022/03/11	13	338.69	4	340.25	337.00	9	3,851	0.23%
2022/03/10	5	348.60	9	348.00	348.00	-4	3,898	-0.10%
2022/03/09	8	340.12	5.2	339.91	335.00	2.9	3,975	0.07%
2022/03/08	25	337.13	9	342.22	338.00	16	3,974	0.40%
2022/03/07	20.1	350.75	37	350.57	345.50	-16.9	3,956	-0.43%
2022/03/04	20	371.40	12	369.33	372.50	8	3,946	0.20%
2022/03/03	12.3	378.87	12	380.67	374.50	0.3	4,001	0.01%
2022/03/02	49.1	382.30	13	378.08	377.00	36.1	4,005	0.90%
2022/03/01	6.1	380.65	10.1	382.78	392.00	-4	4,088	-0.10%
2022/02/25	17	362.46	71	358.42	362.00	-54	4,024	-1.34%
2022/02/24	17.1	360.50	105.5	354.30	343.50	-88.4	4,005	-2.21%	大賣/
2022/02/23	2	378.00	13	377.92	377.00	-11	3,949	-0.28%
2022/02/22	21	384.70	14	382.36	376.00	7	3,991	0.18%
2022/02/21	23.5	395.60	13	392.38	397.00	10.5	3,977	0.26%
2022/02/18	7	389.07	16	386.13	392.00	-9	4,015	-0.22%
2022/02/17	10.1	392.68	7	397.00	390.00	3.1	4,078	0.08%
2022/02/16	34	406.05	10	403.35	401.50	24	4,137	0.58%
2022/02/15	58	396.80	26	395.87	395.00	32	4,200	0.76%
2022/02/14	11.2	377.82	8.1	381.30	377.50	3.1	4,226	0.07%
2022/02/11	14.8	391.38	70	391.47	391.00	-55.2	4,311	-1.28%
2022/02/10	11.1	406.60	43.2	407.05	396.50	-32.1	4,501	-0.71%
2022/02/09	9	412.61	9	412.17	410.00	0	4,517	0.00%
2022/02/08	7	402.92	7	400.79	400.50	0	4,537	0.00%
2022/02/07	6.4	394.03	6	392.50	394.00	0.4	4,614	0.01%
2022/01/26	5	399.50	5	396.70	395.00	0	4,811	0.00%
2022/01/25	9.1	405.68	8	401.06	396.00	1.1	4,972	0.02%
2022/01/24	16	404.44	15	405.33	410.00	1	5,086	0.02%
2022/01/21	13	416.92	10	419.50	405.00	3	5,152	0.06%
2022/01/20	4.1	436.05	5	440.30	445.00	-0.9	5,258	-0.02%
2022/01/19	10	430.90	5	430.30	428.00	5	5,345	0.09%
2022/01/18	10.2	429.86	18.1	442.52	435.50	-7.9	5,508	-0.14%
2022/01/17	10	413.70	10	414.30	414.50	0	5,637	0.00%
2022/01/14	16.2	412.81	65	416.02	411.50	-48.8	5,954	-0.82%
2022/01/13	5	426.90	10	422.30	422.00	-5	6,140	-0.08%
2022/01/12	85.1	430.38	5	432.00	433.00	80.1	6,196	1.29%
2022/01/11	11.1	435.08	57	437.37	430.00	-45.9	6,247	-0.73%
2022/01/10	56	437.52	11	442.36	445.00	45	6,396	0.70%
2022/01/07	21.3	445.31	13	440.08	436.00	8.3	6,406	0.13%
2022/01/06	20.1	459.78	67	452.73	455.00	-46.9	6,392	-0.73%
2022/01/05	3	481.34	4	482.13	476.00	-1	6,362	-0.02%
2022/01/04	11	482.33	19	482.29	481.50	-8	6,387	-0.12%
2022/01/03	9.1	488.17	4	492.28	483.00	5.1	6,446	0.08%
2021/12/30	0.1	499.54	21	499.38	499.00	-20.9	6,486	-0.32%
2021/12/29	33	503.39	4	502.50	501.00	29	6,522	0.44%
2021/12/28	22	516.77	23	515.61	502.00	-1	6,586	-0.02%
2021/12/27	4	496.88	6	499.08	500.00	-2	6,527	-0.03%
2021/12/24	16.1	498.80	5	499.20	496.00	11.1	6,566	0.17%
2021/12/23	6	498.92	13.2	499.13	499.00	-7.2	6,585	-0.11%
2021/12/22	9	496.32	10.3	492.70	487.00	-1.3	6,636	-0.02%
2021/12/21	39.3	491.40	20	492.20	490.50	19.3	6,667	0.29%
2021/12/20	14.1	474.50	8	475.75	471.00	6.1	6,630	0.09%
2021/12/17	26.2	484.53	8	482.69	480.50	18.2	6,627	0.27%
2021/12/16	13	500.80	4	494.50	496.00	9	6,603	0.14%
2021/12/15	5	492.20	7	491.65	493.00	-2	6,624	-0.03%
2021/12/14	20	488.93	15	489.63	481.00	5	6,610	0.08%
2021/12/13	8	508.12	4	505.50	503.00	4	6,625	0.06%
2021/12/10	11	508.82	9	510.22	513.00	2	6,655	0.03%
2021/12/09	11	509.09	4	511.99	510.00	7	6,733	0.10%
2021/12/08	19	521.21	9	516.11	514.00	10	6,765	0.15%
2021/12/07	13	530.46	11	517.63	513.00	2	6,754	0.03%
2021/12/06	15.1	537.66	16	536.06	530.00	-0.9	6,728	-0.01%
2021/12/03	7.2	524.52	16.1	533.65	546.00	-8.9	6,669	-0.13%
2021/12/02	2	516.50	3	514.67	511.00	-1	6,555	-0.02%
2021/12/01	3	506.33	4	514.00	520.00	-1	6,539	-0.02%
2021/11/30	15.1	512.99	12	517.59	507.00	3.1	6,554	0.05%
2021/11/29	34.1	493.66	33	490.79	511.00	1.1	6,550	0.02%
2021/11/26	18	497.91	16	495.03	492.00	2	6,532	0.03%
2021/11/25	33.3	497.17	17.1	493.88	500.00	16.1	6,510	0.25%
2021/11/24	9	513.34	4	518.50	512.00	5	6,396	0.08%
2021/11/23	20	522.80	29	517.59	515.00	-9	6,404	-0.14%
2021/11/22	19.5	517.14	26	513.81	512.00	-6.5	6,408	-0.10%
2021/11/19	50	537.45	21.1	530.69	520.00	29	6,369	0.46%
2021/11/18	66.1	543.57	19.1	544.88	537.00	47	6,323	0.74%
2021/11/17	83	539.31	13	537.92	532.00	70	6,279	1.11%
2021/11/16	19.1	550.93	27	547.74	539.00	-7.9	6,234	-0.13%
2021/11/15	53	557.79	20.1	558.60	553.00	32.9	6,192	0.53%
2021/11/12	16.3	552.59	15	554.20	550.00	1.3	6,132	0.02%
2021/11/11	24	544.50	14	542.79	538.00	10	6,053	0.17%
2021/11/10	55.1	542.45	18.1	544.08	535.00	37	5,973	0.62%
2021/11/09	14.2	541.25	14	545.09	547.00	0.1	5,878	0.00%
2021/11/08	11	515.18	11	514.27	513.00	0	5,742	0.00%
2021/11/05	11	514.73	11.2	518.38	510.00	-0.2	5,728	0.00%
2021/11/04	29	543.69	39.1	533.30	516.00	-10.1	5,737	-0.18%
2021/11/03	30.3	530.71	51.2	541.89	540.00	-20.9	5,727	-0.36%
2021/11/02	39.2	586.60	35	571.43	575.00	4.2	5,537	0.08%
2021/11/01	14	569.00	37.2	574.72	591.00	-23.2	5,400	-0.43%
2021/10/29	28	538.68	99	546.28	538.00	-71	5,328	-1.33%
2021/10/28	43.2	545.87	33	545.88	544.00	10.2	5,205	0.20%
2021/10/27	28.2	508.49	58.6	513.29	532.00	-30.4	4,986	-0.61%
2021/10/26	38.6	499.89	34.1	498.64	484.50	4.5	4,843	0.09%
2021/10/25	43	501.72	38.1	502.74	504.00	4.9	4,700	0.10%
2021/10/22	48.1	460.77	41.1	473.28	485.00	7	4,543	0.15%
2021/10/21	6.3	432.50	13.3	440.88	445.50	-7	4,271	-0.16%
2021/10/20	20	394.83	11	399.05	405.00	9	4,118	0.22%
2021/10/19	46.1	386.96	13.1	390.20	391.50	33	4,153	0.79%
2021/10/18	36.1	387.77	12	388.63	377.50	24.1	4,151	0.58%
2021/10/06	2	761.50	2	760.48	750.00	0	4,104	0.00%
2021/10/05	10	734.00	16	732.94	736.00	-6	4,111	-0.15%
2021/10/04	8	745.60	24	754.21	707.00	-16	4,085	-0.39%
2021/10/01	10	742.80	11	745.81	745.00	-1	4,049	-0.03%
2021/09/30	15	749.33	12	754.77	766.00	3	4,011	0.07%
2021/09/29	34	783.48	9.5	771.82	733.00	24.5	3,958	0.62%
2021/09/28	10	796.10	11.2	795.80	804.00	-1.2	3,923	-0.03%
2021/09/27	10.2	782.06	12.4	788.60	791.00	-2.2	3,890	-0.06%
2021/09/24	12	767.42	14	762.52	754.00	-2	3,817	-0.05%
2021/09/23	45	757.78	8.1	762.03	761.00	36.9	3,792	0.97%
2021/09/22	27	745.92	7	745.71	737.00	20	3,759	0.53%
2021/09/17	19	735.47	22.3	746.29	758.00	-3.3	3,732	-0.09%
2021/09/16	9	700.44	12.1	702.99	718.00	-3.1	3,622	-0.09%
2021/09/15	5	682.40	7	687.57	692.00	-2	3,558	-0.06%
2021/09/14	8	683.88	11	687.55	679.00	-3	3,558	-0.08%
2021/09/13	10	676.50	6	675.51	672.00	4	3,550	0.11%
2021/09/10	17	695.59	18	690.78	686.00	-1	3,551	-0.03%
2021/09/09	7	671.14	9	670.89	680.00	-2	3,528	-0.06%
2021/09/08	8	671.00	14	670.50	671.00	-6	3,512	-0.17%
2021/09/07	17	671.88	10	672.70	663.00	7	3,469	0.20%
2021/09/06	25.2	669.80	19	675.26	687.00	6.2	3,473	0.18%
2021/09/03	4	657.25	10	640.41	676.00	-6	3,424	-0.18%
2021/09/02	11	630.54	10	624.20	615.00	1	3,410	0.03%
2021/09/01	19	631.26	6.1	630.13	632.00	12.9	3,427	0.38%
2021/08/31	4.1	611.10	31	611.00	612.00	-26.9	3,422	-0.79%
2021/08/30	4.1	611.95	2	618.00	604.00	2.1	3,431	0.06%
2021/08/27	4	615.26	8	615.38	610.00	-4	3,449	-0.12%
2021/08/26	10.1	629.32	33	634.97	620.00	-22.9	3,461	-0.66%
2021/08/25	36	608.25	34	609.73	624.00	2	3,425	0.06%
2021/08/24	21.1	619.08	12	601.58	606.00	9.1	3,396	0.27%
2021/08/23	75.1	612.02	12	617.17	617.00	63.1	3,386	1.86%
2021/08/20	18.1	583.68	12	589.58	586.00	6.1	3,370	0.18%
2021/08/19	15.1	603.53	5	604.28	581.00	10	3,359	0.30%
2021/08/18	43.1	588.99	20	608.55	632.00	23.1	3,387	0.68%
2021/08/17	7.3	610.32	3	607.33	585.00	4.3	3,426	0.13%
2021/08/16	6.3	613.71	7	605.71	608.00	-0.7	3,472	-0.02%
2021/08/13	7	664.07	7	647.14	634.00	0	3,523	0.00%
2021/08/12	13	673.69	21	671.73	664.00	-8	3,550	-0.23%
2021/08/11	13.1	680.15	10	677.30	653.00	3.1	3,633	0.09%
2021/08/10	14	720.43	12	712.58	700.00	2	3,653	0.05%
2021/08/09	20	751.75	18	740.44	719.00	2	3,692	0.05%
2021/08/06	7	749.86	7	745.72	740.00	0	3,707	0.00%
2021/08/05	10	744.90	14.1	746.68	756.00	-4.1	3,775	-0.11%
2021/08/04	64	776.73	33.1	755.50	743.00	30.9	3,898	0.79%
2021/08/03	12	780.58	9	784.45	794.00	3	3,848	0.08%
2021/08/02	31	763.87	26	769.12	778.00	5	3,836	0.13%
2021/07/30	17	728.24	23.2	740.55	730.00	-6.2	3,795	-0.16%
2021/07/29	29	681.45	9	684.22	715.00	20	3,754	0.53%
2021/07/28	14.2	664.74	11	657.36	650.00	3.2	3,760	0.08%
2021/07/27	26.1	734.20	22.2	723.50	709.00	3.9	3,771	0.10%
2021/07/26	7	723.56	11	723.55	715.00	-4	3,744	-0.11%
2021/07/23	4	717.52	2	726.00	713.00	2	3,842	0.05%
2021/07/22	7	726.14	13	730.38	723.00	-6	3,839	-0.16%
2021/07/21	20.1	723.92	6	729.99	716.00	14.1	3,835	0.37%
2021/07/20	24.1	735.60	8.2	732.07	708.00	15.9	3,804	0.42%
2021/07/19	7.1	767.70	5.4	772.38	773.00	1.7	3,759	0.05%
2021/07/16	7	768.12	8.2	761.82	754.00	-1.2	3,760	-0.03%
2021/07/15	12	763.66	12.2	762.61	768.00	-0.1	3,722	0.00%
2021/07/14	27.1	744.36	24.2	714.56	740.00	2.8	3,656	0.08%
2021/07/13	5.1	715.32	9.6	727.15	739.00	-4.5	3,640	-0.12%
2021/07/12	2	638.70	4.3	655.18	672.00	-2.3	3,544	-0.06%
2021/07/09	4.1	613.78	2	625.50	611.00	2.1	3,524	0.06%
2021/07/08	1.1	634.93	3	634.67	630.00	-2	3,561	-0.05%
2021/07/07	6.1	640.03	5	639.20	631.00	1.1	3,607	0.03%
2021/07/06	5.1	651.96	13.3	646.99	640.00	-8.2	3,691	-0.22%
2021/07/05	14	656.72	4	655.98	660.00	10	3,765	0.27%
2021/07/02	1.2	619.18	4.1	620.56	632.00	-2.9	3,784	-0.08%
2021/07/01	6.1	632.89	5.2	633.06	616.00	0.9	3,814	0.02%
2021/06/30	7.1	629.32	6	631.00	634.00	1.1	3,902	0.03%
2021/06/29	7	637.98	9	640.47	624.00	-2	3,955	-0.05%
2021/06/28	5	618.00	10	621.70	639.00	-5	4,023	-0.12%
2021/06/25	5	625.26	1	628.00	620.00	4	4,110	0.10%
2021/06/24	3	635.00	3	632.00	632.00	0	4,301	0.00%
2021/06/23	10	637.10	15.2	636.27	639.00	-5.2	4,489	-0.12%
2021/06/22	12.1	646.63	11	636.64	621.00	1.1	4,534	0.02%
2021/06/21	9	658.44	4	660.75	651.00	5	4,574	0.11%
2021/06/18	9	682.66	8.1	685.03	671.00	1	4,639	0.02%
2021/06/17	4	668.78	3	671.67	675.00	1	4,711	0.02%
2021/06/16	8.1	675.25	7	679.71	668.00	1.1	4,814	0.02%
2021/06/15	11	681.27	15.1	686.98	694.00	-4.1	4,953	-0.08%
2021/06/11	6	665.98	6	667.50	658.00	0	5,107	0.00%
2021/06/10	12	665.50	14	668.21	663.00	-2	5,129	-0.04%
2021/06/09	12.1	662.24	10	663.70	650.00	2.1	5,196	0.04%
2021/06/08	13	684.08	13	677.23	670.00	0	5,289	0.00%
2021/06/07	5	694.79	6	689.17	695.00	-1	5,344	-0.02%
2021/06/04	8	695.62	6	697.19	691.00	2	5,394	0.04%
2021/06/03	8.1	704.66	10.1	706.53	720.00	-2	5,445	-0.04%
2021/06/02	3.2	712.57	14	705.07	693.00	-10.8	5,515	-0.20%
2021/06/01	9	722.88	7	724.86	713.00	2	5,559	0.04%
2021/05/31	20.1	720.88	15	720.73	716.00	5.1	5,591	0.09%
2021/05/28	5.4	708.36	5.1	702.80	695.00	0.3	5,615	0.01%
2021/05/27	6	691.99	11	693.73	698.00	-5	5,669	-0.09%
2021/05/26	24	700.00	15	698.00	696.00	9	5,707	0.16%
2021/05/25	20	668.95	20.1	666.53	690.00	-0.1	5,688	0.00%
2021/05/24	22	612.55	29	615.22	634.00	-7	5,642	-0.12%
2021/05/21	31	612.03	20	608.35	603.00	11	5,628	0.20%
2021/05/20	4	572.26	29	572.62	588.00	-25	5,626	-0.44%
2021/05/19	14	580.00	13	571.92	575.00	1	5,660	0.02%
2021/05/18	29	559.69	10	553.40	569.00	19	5,717	0.33%
2021/05/17	8	542.50	10	538.90	518.00	-2	5,778	-0.03%
2021/05/14	11	602.18	9	594.00	573.00	2	5,769	0.03%
2021/05/13	8	614.13	8	615.38	592.00	0	5,787	0.00%
2021/05/12	17	610.00	19.2	603.01	626.00	-2.2	5,816	-0.04%
2021/05/11	6	623.85	4	620.75	600.00	2	5,804	0.03%
2021/05/10	10	659.39	9	652.56	664.00	1	5,907	0.02%
2021/05/07	23	634.27	22	643.23	656.00	1	6,009	0.02%
2021/05/06	7.1	612.85	8	615.38	609.00	-0.9	6,149	-0.01%
2021/05/05	3.1	623.26	8	633.13	614.00	-4.9	6,228	-0.08%
2021/05/04	16	654.74	16	654.19	639.00	0	6,308	0.00%
2021/05/03	9	735.97	2	739.00	699.00	7	6,363	0.11%
2021/04/29	28	782.93	30.1	785.31	776.00	-2.1	6,483	-0.03%
2021/04/28	12	755.50	7	751.29	752.00	5	6,534	0.08%
2021/04/27	9	741.56	11.1	743.44	743.00	-2.1	6,618	-0.03%
2021/04/26	6.1	748.32	4	749.00	735.00	2.1	6,656	0.03%
2021/04/23	7	735.29	10	738.00	747.00	-3	6,723	-0.04%
2021/04/22	16	741.81	37	743.54	726.00	-21	6,844	-0.31%
2021/04/21	23	717.30	4	713.75	725.00	19	6,931	0.27%
2021/04/20	13.1	722.55	12	722.83	715.00	1.1	6,989	0.02%
2021/04/19	12	715.10	15	714.67	721.00	-3	7,033	-0.04%
2021/04/16	5	744.03	8.2	748.07	731.00	-3.2	7,048	-0.05%
2021/04/15	7	761.72	4	752.75	750.00	3	7,108	0.04%
2021/04/14	6	751.85	5.1	731.97	756.00	0.9	7,234	0.01%
2021/04/13	9	762.99	9.1	762.39	736.00	0	7,384	0.00%
2021/04/12	17.1	774.16	61	775.80	750.00	-44	7,378	-0.60%
2021/04/09	21.4	816.20	86.1	822.52	792.00	-64.7	7,328	-0.88%
2021/04/08	10	876.39	61	874.44	880.00	-51	7,242	-0.70%
2021/04/07	11	885.90	9	874.12	872.00	2	7,215	0.03%
2021/04/06	24	909.38	19	898.90	886.00	5	7,193	0.07%
2021/04/01	20	883.00	18	880.56	879.00	2	7,169	0.03%
2021/03/31	20.1	882.18	13	878.23	870.00	7.1	7,138	0.10%
2021/03/30	35	907.20	31	911.65	905.00	4	7,063	0.06%
2021/03/29	39.1	869.96	43.1	878.85	889.00	-4	6,964	-0.06%
2021/03/26	35	840.83	53.1	855.03	872.00	-18.1	6,769	-0.27%
2021/03/25	13	780.01	13	786.15	793.00	0	6,581	0.00%
2021/03/24	11	775.18	19.1	776.09	777.00	-8.1	6,527	-0.12%
2021/03/23	7	772.43	12	781.42	774.00	-5	6,484	-0.08%
2021/03/22	12	779.25	15	783.27	766.00	-3	6,448	-0.05%
2021/03/19	18	786.89	25	784.00	780.00	-7	6,378	-0.11%
2021/03/18	59	855.01	37.1	836.66	818.00	21.9	6,278	0.35%
2021/03/17	16.1	819.19	45	828.40	847.00	-28.9	6,144	-0.47%
2021/03/16	17	781.47	34	781.56	770.00	-17	5,955	-0.29%
2021/03/15	16	789.75	16.1	791.71	778.00	-0.1	5,936	0.00%
2021/03/12	39	777.66	35	766.80	781.00	4	5,865	0.07%
2021/03/11	24	690.34	11.1	721.01	743.00	13	5,754	0.23%
2021/03/10	15	683.47	14	684.14	676.00	1	5,705	0.02%
2021/03/09	11	664.91	8	660.13	673.00	3	5,667	0.05%
2021/03/08	10	671.90	10	673.40	654.00	0	5,646	0.00%
2021/03/05	12.1	631.30	13	633.46	653.00	-1	5,621	-0.02%
2021/03/04	21.1	641.18	11	639.64	636.00	10.1	5,672	0.18%
2021/03/03	16.1	640.78	36	645.69	648.00	-20	5,672	-0.35%
2021/03/02	14	670.64	31	673.16	646.00	-17	5,630	-0.30%
2021/02/26	15.1	671.04	28	674.68	662.00	-12.9	5,618	-0.23%
2021/02/25	14	723.57	17	716.47	704.00	-3	5,615	-0.05%
2021/02/24	10	735.30	10	721.50	707.00	0	5,727	0.00%
2021/02/23	16	755.19	15	745.27	742.00	1	5,844	0.02%
2021/02/22	12	771.67	11	766.55	760.00	1	5,942	0.02%
2021/02/19	14.2	759.37	13	755.23	750.00	1.2	5,908	0.02%
2021/02/18	31	775.45	29	779.31	770.00	2	5,889	0.03%
2021/02/17	19	726.11	34	735.76	747.00	-15	5,819	-0.26%
2021/02/05	13	697.15	16	700.63	686.00	-3	5,745	-0.05%
2021/02/04	13.1	688.67	11	693.00	694.00	2.1	5,759	0.04%
2021/02/03	28	703.89	26	696.08	694.00	2	5,733	0.03%
2021/02/02	22.2	695.92	37	700.49	698.00	-14.8	5,688	-0.26%
2021/02/01	9.1	660.12	10	657.60	658.00	-0.9	5,639	-0.02%
2021/01/29	37	685.00	18	693.06	669.00	19	5,574	0.34%
2021/01/28	40	716.48	28	719.96	681.00	12	5,451	0.22%
2021/01/27	19	693.84	20	702.40	724.00	-1	5,249	-0.02%
2021/01/26	29	696.59	26	681.23	659.00	3	5,115	0.06%
2021/01/25	12.4	734.72	8.1	730.68	703.00	4.3	4,995	0.09%
2021/01/22	32	712.50	43	733.38	750.00	-11	4,872	-0.23%
2021/01/21	7	646.28	19	654.79	682.00	-12	4,712	-0.25%
2021/01/20	9	599.11	9	596.89	620.00	0	4,559	0.00%
2021/01/19	29	635.52	13	635.31	625.00	16	4,498	0.36%
2021/01/18	18	616.56	5	621.80	629.00	13	4,433	0.29%
2021/01/15	44.1	641.06	32	639.19	612.00	12.1	4,334	0.28%
2021/01/14	17	615.71	13	629.00	638.00	4	4,174	0.10%
2021/01/13	5	550.00	11	558.45	583.00	-6	4,006	-0.15%
2021/01/12	8	533.00	8	535.63	530.00	0	3,913	0.00%
2021/01/11	4	516.25	6	520.17	530.00	-2	3,853	-0.05%
2021/01/08	5	504.60	5	508.60	497.50	0	3,790	0.00%
2021/01/07	53	478.62	3.1	490.62	495.00	50	3,705	1.35%
2021/01/06	38	467.91	14.3	461.55	479.50	23.7	3,575	0.66%
2021/01/05	25	441.10	11	441.64	437.00	14	3,391	0.41%
2021/01/04	94	440.54	23	438.35	432.00	71	3,375	2.10%
2020/12/31	4	425.00	9	427.11	425.50	-5	3,388	-0.15%
2020/12/30	40	431.88	12	428.46	432.00	28	3,403	0.82%
2020/12/29	58.1	429.26	2	422.75	424.00	56.1	3,400	1.65%
2020/12/28	1	425.50	6.2	423.60	427.50	-5.2	3,397	-0.15%
2020/12/25	3	398.00	5	398.70	405.00	-2	3,351	-0.06%
2020/12/24	7	392.79	7	396.57	393.00	0	3,351	0.00%
2020/12/23	0	0.00	1	389.00	399.50	-1	3,389	-0.03%
2020/12/21	1	390.47	2	384.25	390.50	-1	3,498	-0.03%
2020/12/18	3	402.13	5	406.30	390.50	-2	3,574	-0.06%
2020/12/17	3	401.00	1	401.50	397.50	2	3,627	0.06%
2020/12/16	5	408.60	4	409.88	407.50	1	3,731	0.03%
2020/12/15	1.1	387.28	0	0.00	389.50	1.1	3,794	0.03%
2020/12/14	5	402.81	5	406.10	397.50	0	3,829	0.00%
2020/12/11	15.1	419.05	12	417.71	409.00	3.1	3,941	0.08%
2020/12/10	9	419.11	12	420.13	420.00	-3	3,969	-0.08%
2020/12/09	4.2	438.10	4.1	429.90	425.00	0.1	4,058	0.00%
2020/12/08	0	0.00	1	421.00	430.00	-1	4,043	-0.02%
2020/12/07	0	0.00	1	409.00	413.50	-1	4,044	-0.02%
2020/12/03	3	419.67	1	416.00	416.00	2	4,058	0.05%
2020/12/02	5.1	423.85	11	422.64	429.00	-5.9	4,060	-0.15%
2020/12/01	28	455.64	15	429.73	426.00	13	4,052	0.32%
2020/11/30	11	447.91	15.1	450.21	456.00	-4.1	4,005	-0.10%
2020/11/27	2	425.25	4	431.75	436.00	-2	3,909	-0.05%
2020/11/26	2.1	416.31	2	417.25	423.50	0.1	3,889	0.00%
2020/11/25	7	418.50	6	419.92	412.00	1	3,879	0.03%
2020/11/24	22.1	431.67	23	426.70	423.00	-1	3,898	-0.02%
2020/11/23	23	446.02	33	438.73	430.50	-10	3,863	-0.26%
2020/11/20	38	424.20	23.3	419.18	430.00	14.7	3,732	0.39%
2020/11/19	21.3	400.58	23	393.52	392.50	-1.7	3,611	-0.05%
2020/11/18	6	363.25	7	371.50	370.50	-1	3,550	-0.03%
2020/11/17	16	369.38	12	366.63	358.00	4	3,563	0.11%
2020/11/16	8	362.25	11	371.45	371.50	-3	3,583	-0.08%
2020/11/13	3	340.00	9	350.89	356.50	-6	3,617	-0.17%
2020/11/12	8	352.44	17	351.00	345.00	-9	3,616	-0.25%
2020/11/11	5	341.70	3	344.67	340.50	2	3,598	0.06%
2020/11/10	11	353.32	65	334.57	331.50	-54	3,596	-1.50%
2020/11/09	51	344.11	9	347.61	358.50	42	3,548	1.18%
2020/11/06	6	337.17	13	324.42	326.00	-7	3,483	-0.20%
2020/11/05	32	313.78	38	317.09	315.00	-6	3,456	-0.17%
2020/11/04	3	306.00	3	305.00	310.00	0	3,451	0.00%
2020/11/03	1	301.00	1	304.00	303.50	0	3,479	0.00%
2020/11/02	13	301.00	42	298.93	298.50	-29	3,539	-0.82%
2020/10/30	1	304.00	6	302.17	301.00	-5	3,570	-0.14%
2020/10/29	9	304.61	14	302.71	310.50	-5	3,620	-0.14%
2020/10/28	25	307.02	20	307.08	304.00	5	3,671	0.14%
2020/10/27	23	309.43	43	300.05	314.50	-20	3,754	-0.53%
2020/10/26	4	310.63	1	307.50	303.00	3	3,855	0.08%
2020/10/23	4	315.50	1	314.50	317.00	3	3,915	0.08%
2020/10/22	0	0.00	10	310.00	312.00	-10	3,971	-0.25%
2020/10/21	12	317.58	1	320.00	315.50	11	4,024	0.27%
2020/10/20	15	314.37	6	313.83	315.50	9	4,069	0.22%
2020/10/19	11	314.64	12	313.92	317.50	-1	4,122	-0.02%
2020/10/16	3	320.83	16	310.31	310.00	-13	4,180	-0.31%
2020/10/15	13	322.54	24	320.83	323.00	-11	4,264	-0.26%
2020/10/14	4	331.38	16	329.50	324.00	-12	4,365	-0.27%
2020/10/13	1	328.50	1	329.50	330.00	0	4,424	0.00%
2020/10/12	19	339.13	17	331.65	331.00	2	4,528	0.04%
2020/10/08	8	339.38	16	339.91	337.50	-8	4,608	-0.17%
2020/10/07	6	339.67	7	337.64	341.00	-1	4,665	-0.02%
2020/10/06	11	337.18	12	341.13	332.00	-1	4,726	-0.02%
2020/10/05	4	333.50	4	330.00	335.00	0	4,736	0.00%
2020/09/30	12	328.42	12	318.88	329.00	0	4,711	0.00%
2020/09/29	13	329.08	13	326.92	321.50	0	4,685	0.00%
2020/09/28	16	330.06	31	332.39	327.00	-15	4,649	-0.32%
2020/09/25	17	347.50	24	337.27	333.50	-7	4,594	-0.15%
2020/09/24	20	344.88	43	350.31	342.00	-23	4,515	-0.51%
2020/09/23	15	365.37	17	367.21	360.00	-2	4,459	-0.04%
2020/09/22	30	373.67	49	367.12	357.00	-19	4,378	-0.43%
2020/09/21	48	388.27	25	387.24	385.00	23	4,312	0.53%
2020/09/18	20	368.45	20	364.73	375.00	0	4,200	0.00%
2020/09/17	21	355.02	17	355.38	354.50	4	4,108	0.10%
2020/09/16	12	358.71	10	361.10	354.00	2	4,166	0.05%
2020/09/15	4	343.25	13	345.65	342.50	-9	4,139	-0.22%
2020/09/14	15	343.93	10	343.20	352.00	5	4,083	0.12%
2020/09/11	17	323.97	11	318.73	326.00	6	3,975	0.15%
2020/09/10	3	319.33	22	318.59	315.00	-19	3,934	-0.48%
2020/09/09	5	314.60	16	312.22	325.00	-11	3,892	-0.28%
2020/09/08	23	320.80	15	321.20	317.00	8	3,867	0.21%
2020/09/07	23	321.98	18	313.58	312.00	5	3,822	0.13%
2020/09/04	2	323.25	22	312.89	323.50	-20	3,791	-0.53%
2020/09/03	14	319.64	2	318.00	316.00	12	3,744	0.32%
2020/09/02	6	319.67	13	316.69	314.00	-7	3,715	-0.19%
2020/09/01	2	315.00	3	318.83	320.00	-1	3,701	-0.03%
2020/08/31	13	318.27	23	315.61	316.00	-10	3,770	-0.27%
2020/08/28	22	319.11	26	309.00	324.50	-4	3,975	-0.10%
2020/08/27	23	316.02	11	311.18	308.00	12	4,101	0.29%
2020/08/26	5	321.10	2	323.00	321.50	3	4,095	0.07%
2020/08/25	7	328.07	44	329.40	329.50	-37	4,121	-0.90%
2020/08/24	32	342.22	4	339.25	336.00	28	4,121	0.68%
2020/08/21	27	316.61	16	309.69	326.00	11	4,064	0.27%
2020/08/20	11	311.27	5	304.70	296.50	6	4,046	0.15%
2020/08/19	49	330.88	48	329.89	327.50	1	3,998	0.03%
2020/08/18	2	332.00	19	349.61	332.00	-17	3,930	-0.43%
2020/08/17	8	380.31	6	378.58	368.50	2	3,923	0.05%
2020/08/14	3	385.50	7	377.07	396.00	-4	3,926	-0.10%
2020/08/13	1	395.00	6	387.92	390.00	-5	3,901	-0.13%
2020/08/12	1	393.00	12	391.50	385.50	-11	3,925	-0.28%
2020/08/11	18	398.81	14	410.11	392.00	4	3,918	0.10%
2020/08/07	8	462.50	10	465.00	442.50	-2	3,908	-0.05%
2020/08/06	25	460.88	6	470.83	452.50	19	3,889	0.49%
2020/08/05	5	441.20	8	446.00	451.00	-3	3,848	-0.08%
2020/08/04	9	442.00	11	444.36	436.50	-2	3,860	-0.05%
2020/08/03	15	448.77	39	446.85	434.00	-24	3,870	-0.62%
2020/07/31	23	447.57	24	444.88	444.50	-1	3,846	-0.03%
2020/07/30	6	431.00	8	434.50	436.50	-2	3,767	-0.05%
2020/07/29	7	390.64	6	391.17	410.50	1	3,650	0.03%
2020/07/28	25	407.02	17	385.47	373.50	8	3,960	0.20%
2020/07/27	11	402.91	6	407.50	409.00	5	4,160	0.12%
2020/07/24	6	404.58	37	396.23	405.00	-31	4,314	-0.72%
2020/07/23	4	426.50	7	425.36	421.50	-3	4,535	-0.07%
2020/07/22	21	421.24	17	419.74	426.50	4	4,728	0.08%
2020/07/21	36	404.71	16	405.03	409.00	20	4,850	0.41%
2020/07/20	37	363.65	26	363.75	383.00	11	4,981	0.22%
2020/07/17	8	392.06	5	394.50	372.50	3	5,000	0.06%
2020/07/16	49	398.70	22	397.52	413.50	27	4,993	0.54%
2020/07/15	19	418.76	59	403.59	394.50	-40	4,923	-0.81%
2020/07/14	13	489.35	7	469.00	436.50	6	4,931	0.12%
2020/07/13	13	472.31	31	457.02	485.00	-18	4,890	-0.37%
2020/07/10	4	467.50	8	483.81	441.00	-4	4,899	-0.08%
2020/07/08	0	0.00	5	485.00	490.00	-5	5,021	-0.10%
2020/07/06	11	541.64	1	550.00	550.00	10	5,140	0.19%
2020/07/03	0	0.00	1	499.00	507.00	-1	5,240	-0.02%
2020/07/01	14	426.04	0	0.00	420.00	14	5,353	0.26%
2020/06/29	11	486.95	6	492.50	449.00	5	5,387	0.09%
2020/06/24	2	498.50	0	0.00	498.50	2	5,415	0.04%
2020/06/23	5	443.60	38	452.80	453.50	-33	5,529	-0.60%
2020/06/22	39	398.35	27	404.96	412.50	12	5,502	0.22%
2020/06/16	0	0.00	1	310.00	308.00	-1	5,611	-0.02%
2020/06/15	2	309.00	1	316.00	303.00	1	5,644	0.02%
2020/06/12	9	287.33	0	0.00	298.00	9	5,710	0.16%
2020/06/11	6	302.00	0	0.00	280.00	6	5,791	0.10%
2020/06/10	0	0.00	1	290.00	291.00	-1	5,875	-0.02%
2020/06/08	0	0.00	1	283.00	283.00	-1	6,057	-0.02%
2020/06/05	20	273.10	3	275.00	271.50	17	6,129	0.28%
2020/06/04	35	287.19	23	285.00	286.50	12	6,105	0.20%
2020/06/03	34	261.93	26	268.88	273.50	8	5,949	0.13%
2020/06/02	12	242.88	8	245.25	249.00	4	5,800	0.07%
2020/06/01	0	0.00	4	226.50	226.50	-4	5,834	-0.07%
2020/05/29	0	0.00	5	210.40	206.00	-5	5,830	-0.09%
2020/05/28	0	0.00	2	209.00	215.00	-2	5,847	-0.03%
2020/05/27	1	205.00	21	208.10	205.50	-20	5,907	-0.34%
2020/05/26	8	214.38	6	212.42	207.00	2	5,975	0.03%
2020/05/25	9	211.28	37	206.64	214.00	-28	6,207	-0.45%
2020/05/22	6	213.25	35	215.74	207.00	-29	6,265	-0.46%
2020/05/21	3	212.50	23	211.30	215.00	-20	6,264	-0.32%
2020/05/20	3	217.83	11	219.27	216.50	-8	6,313	-0.13%
2020/05/19	11	225.27	23	223.87	216.00	-12	6,431	-0.19%
2020/05/18	1	241.00	5	221.00	223.00	-4	6,386	-0.06%
2020/05/15	0	0.00	5	234.00	238.00	-5	6,413	-0.08%
2020/05/14	0	0.00	11	226.82	226.00	-11	6,430	-0.17%
2020/05/11	55	193.12	3	186.67	207.50	52	6,477	0.80%
2020/05/08	4	232.00	1	207.00	197.00	3	6,490	0.05%
2020/05/07	0	0.00	5	215.40	218.50	-5	6,493	-0.08%
2020/05/06	1	195.00	6	196.33	199.00	-5	6,513	-0.08%
2020/05/05	6	196.25	6	196.50	194.00	0	6,543	0.00%
2020/05/04	21	198.24	112	199.37	195.00	-91	6,577	-1.38%	大賣/
2020/04/30	16	183.91	17	191.68	195.00	-1	6,222	-0.02%
2020/04/29	12	171.71	61	169.20	177.50	-49	6,001	-0.82%
2020/04/28	71	166.62	28	166.45	167.50	43	5,858	0.73%
2020/04/27	18	151.39	15	156.63	159.50	3	5,622	0.05%
2020/04/24	23	135.43	19	141.50	145.00	4	5,461	0.07%
2020/04/23	73	131.20	17	131.26	134.00	56	5,351	1.05%
2020/04/22	73	123.84	33	124.52	129.50	40	5,160	0.78%
2020/04/21	2	120.75	36	115.65	118.00	-34	5,121	-0.66%
2020/04/20	64	123.43	4	122.00	124.00	60	5,082	1.18%
2020/04/17	34	124.50	14	124.57	126.00	20	5,033	0.40%
2020/04/16	42	120.15	36	121.61	121.50	6	4,954	0.12%
2020/04/15	91	118.81	2	119.00	116.00	89	4,911	1.81%
2020/04/14	70	109.79	1	114.00	114.00	69	4,824	1.43%
2020/04/13	34	105.46	37	101.22	104.00	-3	4,782	-0.06%
2020/04/10	11	101.41	1	102.50	97.70	10	4,690	0.21%
2020/04/09	40	99.95	37	99.32	97.50	3	4,661	0.06%
2020/04/08	31	95.53	46	95.85	101.50	-15	4,632	-0.32%
2020/04/07	56	94.17	38	95.24	92.60	18	4,535	0.40%
2020/04/06	35	92.27	8	92.61	93.00	27	4,479	0.60%
2020/04/01	1	87.20	0	0.00	87.80	1	4,448	0.02%
2020/03/31	29	87.76	26	85.98	87.50	3	4,429	0.07%
2020/03/30	1	85.20	1	83.90	86.20	0	4,410	0.00%
2020/03/27	7	91.14	7	92.21	87.50	0	4,383	0.00%
2020/03/26	16	92.59	22	93.98	95.50	-6	4,267	-0.14%
2020/03/25	7	90.66	31	90.67	87.00	-24	4,228	-0.57%
2020/03/24	1	83.10	5	85.48	85.80	-4	4,153	-0.10%
2020/03/23	21	77.35	1	76.70	78.00	20	4,131	0.48%
2020/03/20	4	76.30	1	81.60	81.60	3	4,129	0.07%
2020/03/18	11	85.57	1	85.50	82.40	10	4,028	0.25%
2020/03/17	2	88.95	0	0.00	83.10	2	3,969	0.05%
2020/03/16	4	98.38	4	102.88	90.10	0	3,909	0.00%
2020/03/13	3	97.70	2	97.20	98.20	1	3,824	0.03%
2020/03/12	3	110.00	19	108.45	107.00	-16	3,756	-0.43%
2020/03/11	5	128.80	2	128.25	118.00	3	3,677	0.08%
2020/03/10	5	126.30	7	127.07	131.00	-2	3,706	-0.05%
2020/03/09	15	128.67	25	127.50	124.50	-10	3,694	-0.27%
2020/03/06	18	136.28	6	137.17	136.00	12	3,655	0.33%
2020/03/05	6	134.92	8	134.00	135.00	-2	3,624	-0.06%
2020/03/04	2	127.75	2	129.75	126.50	0	3,567	0.00%
2020/03/03	5	132.10	3	132.67	133.00	2	3,506	0.06%
2020/03/02	3	129.50	0	0.00	128.00	3	3,423	0.09%
2020/02/27	5	134.00	1	134.50	126.50	4	3,322	0.12%
2020/02/26	39	141.00	31	142.47	137.50	8	3,207	0.25%
2020/02/25	11	134.41	17.2	131.81	138.00	-6.2	2,929	-0.21%
2020/02/24	5	122.30	4	123.63	125.50	1	2,808	0.04%
2020/02/21	7	126.36	6	126.33	126.50	1	2,754	0.04%
2020/02/20	27	125.19	31.6	125.10	123.00	-4.6	2,624	-0.17%
2020/02/19	1	117.00	0	0.00	116.00	1	2,460	0.04%
2020/02/18	2	117.00	1	119.00	115.00	1	2,434	0.04%
2020/02/17	3	116.50	0	0.00	115.50	3	2,364	0.13%
2020/02/14	5	109.40	5	108.90	115.50	0	2,307	0.00%
2020/02/13	3	106.17	6	105.67	105.50	-3	2,239	-0.13%
2020/02/12	9	102.56	9	102.94	104.00	0	2,185	0.00%
2020/02/11	1	104.50	1	99.60	103.00	0	2,146	0.00%
2020/02/10	1	100.50	10	105.00	100.50	-9	2,069	-0.43%
2020/02/07	14	116.86	15	112.77	111.50	-1	1,983	-0.05%
2020/02/06	6	119.42	4	121.50	123.50	2	1,907	0.10%
2020/02/05	20	118.83	20	118.90	118.50	0	1,842	0.00%
2020/02/04	1	115.00	0	0.00	111.50	1	1,758	0.06%
2020/02/03	11	111.18	0	0.00	111.50	11	1,721	0.64%
2020/01/31	0	0.00	3	105.50	109.00	-3	1,672	-0.18%
2020/01/20	7	120.21	3	121.50	122.00	4	1,545	0.26%
2020/01/17	23	115.83	21	118.00	118.50	2	1,446	0.14%
2020/01/16	0	0.00	7	106.00	108.00	-7	1,328	-0.53%
2020/01/15	7	100.17	0	0.00	98.50	7	1,270	0.55%
2020/01/14	3	96.80	1	95.90	98.70	2	1,158	0.17%
2020/01/08	2	87.00	0	0.00	87.00	2	1,002	0.20%
2020/01/06	3	86.30	1	86.60	86.40	2	954	0.21%
2020/01/03	0	0.00	1	85.40	85.80	-1	942	-0.11%
2020/01/02	0	0.00	2	91.20	87.80	-2	918	-0.22%
2019/12/30	0	0.00	1	85.50	87.90	-1	853	-0.12%
2019/12/27	5	89.80	1	88.90	86.70	4	837	0.48%
2019/12/26	0	0.00	1	87.40	87.00	-1	807	-0.12%
2019/12/24	0	0.00	2	82.50	87.90	-2	770	-0.26%
2019/12/20	2	84.60	2	81.30	83.70	0	729	0.00%
2019/12/18	1	92.80	0	0.00	89.90	1	684	0.15%
2019/12/16	2	85.75	0	0.00	84.80	2	633	0.32%
2019/12/13	0	0.00	1	85.50	82.90	-1	617	-0.16%
2019/12/11	0	0.00	1	80.60	84.40	-1	577	-0.17%
2019/12/10	1	78.50	0	0.00	79.40	1	545	0.18%
2019/12/09	1	79.00	0	0.00	80.20	1	527	0.19%
2019/12/06	0	0.00	4	78.00	79.50	-4	504	-0.79%
2019/12/05	12	71.23	13	72.32	75.10	-1	469	-0.21%
2019/12/04	6	68.45	4	68.35	68.30	2	351	0.57%
2019/12/03	4	62.45	3	64.20	64.20	1	263	0.38%
2019/11/14	0	0.00	2	46.05	46.00	-2	157	-1.27%
2019/10/23	0	0.00	1	47.60	47.40	-1	152	-0.66%
2019/10/14	0	0.00	2	46.05	46.10	-2	140	-1.42%
2019/10/04	0	0.00	1	47.80	47.35	-1	138	-0.72%
2019/10/03	1	46.40	0	0.00	47.65	1	136	0.73%
2019/09/27	0	0.00	1	45.20	45.50	-1	131	-0.76%
2019/09/24	2	47.23	0	0.00	47.00	2	125	1.59%
2019/05/28	0	0.00	1	37.15	36.80	-1	173	-0.58%
2019/05/20	1	36.60	0	0.00	36.90	1	179	0.56%
2019/05/17	0	0.00	10	36.26	37.15	-10	187	-5.35%
2019/05/15	0	0.00	18	35.09	34.80	-18	193	-9.32%
2019/05/10	0	0.00	16	40.03	39.75	-16	165	-9.69%
2019/05/09	1	40.45	16	40.10	40.50	-15	166	-9.01%
2019/04/29	1	42.75	2	42.30	42.30	-1	214	-0.47%
2019/04/12	0	0.00	3	44.25	44.25	-3	273	-1.10%
2019/03/29	0	0.00	3	43.90	44.00	-3	273	-1.10%
2019/03/08	7	45.50	6	45.47	45.30	1	277	0.36%
2019/02/25	3	48.17	0	0.00	48.05	3	282	1.06%
2019/02/21	0	0.00	1	48.50	48.40	-1	282	-0.35%
2019/02/20	4	48.68	0	0.00	48.70	4	285	1.40%
2019/02/15	5	47.60	15	48.58	47.50	-10	282	-3.54%
2019/02/14	0	0.00	10	50.75	50.50	-10	272	-3.67%
2019/02/13	21	50.88	0	0.00	51.00	21	268	7.82%
2018/12/10	1	47.70	3	46.93	47.10	-2	260	-0.77%
2018/12/06	7	49.44	0	0.00	48.00	7	265	2.63%
2018/12/05	2	50.50	0	0.00	50.80	2	266	0.75%
2018/12/03	0	0.00	5	51.98	52.40	-5	277	-1.80%
2018/11/20	2	45.98	0	0.00	46.20	2	275	0.73%
2018/11/15	3	44.10	0	0.00	44.35	3	274	1.09%
2018/11/14	0	0.00	2	44.25	44.25	-2	278	-0.72%
2018/11/13	2	43.35	0	0.00	44.10	2	287	0.69%
2018/10/31	2	44.40	0	0.00	44.80	2	296	0.67%
2018/10/29	0	0.00	4	40.45	40.75	-4	288	-1.39%
2018/10/24	2	42.28	2	42.80	42.80	0	276	0.00%
2018/10/11	4	42.90	0	0.00	42.90	4	238	1.68%
2018/10/05	0	0.00	3	48.65	48.65	-3	220	-1.36%
2018/10/04	2	51.50	0	0.00	51.10	2	214	0.93%
2018/09/28	3	55.00	3	54.00	54.00	0	201	0.00%
2018/09/25	1	58.00	1	58.50	58.50	0	200	0.00%
2018/09/19	1	59.80	1	59.70	59.70	0	196	0.00%
2018/09/10	2	57.05	2	58.00	58.00	0	190	0.00%
2018/09/07	1	62.50	0	0.00	61.10	1	184	0.54%
2018/09/05	0	0.00	11	66.50	66.00	-11	183	-5.99%
2018/09/03	3	68.50	0	0.00	68.00	3	186	1.61%
2018/08/24	2	68.35	0	0.00	68.10	2	203	0.98%
2018/08/22	0	0.00	2	69.05	69.20	-2	215	-0.93%
2018/08/20	2	63.85	0	0.00	65.40	2	220	0.91%
2018/08/16	1	69.00	0	0.00	68.90	1	208	0.48%
2018/08/15	7	76.73	0	0.00	73.00	7	201	3.48%
2018/08/14	2	78.80	0	0.00	78.40	2	202	0.99%
2018/08/13	4	80.00	4	79.40	80.60	0	224	0.00%
2018/08/09	4	81.70	2	82.20	82.20	2	234	0.85%
2018/08/02	0	0.00	5	82.40	82.20	-5	294	-1.70%
2018/07/24	1	85.20	0	0.00	84.80	1	333	0.30%
2018/07/23	0	0.00	6	85.42	85.00	-6	340	-1.76%
2018/07/20	3	85.40	3	86.30	85.20	0	351	0.00%
2018/07/11	1	84.00	1	84.50	84.50	0	431	0.00%
2018/07/09	2	83.00	0	0.00	84.30	2	456	0.44%
2018/07/06	1	82.20	0	0.00	86.00	1	467	0.21%
2018/07/05	6	83.03	6	82.00	82.00	0	495	0.00%
2018/07/04	6	84.97	7	85.00	85.00	-1	501	-0.20%
2018/07/03	3	85.07	3	85.70	85.70	0	512	0.00%
2018/07/02	5	85.30	5	85.50	85.50	0	515	0.00%
2018/06/28	5	84.80	5	85.50	85.50	0	529	0.00%
2018/06/26	9	85.76	9	85.50	85.50	0	577	0.00%
2018/06/22	2	86.60	2	87.90	87.90	0	624	0.00%
2018/06/21	4	87.95	4	88.00	88.00	0	662	0.00%
2018/06/20	2	86.20	2	88.30	88.20	0	721	0.00%
2018/06/19	2	89.10	2	88.90	88.90	0	790	0.00%
2018/06/13	1	89.10	1	90.50	89.50	0	1,005	0.00%
2018/06/12	5	86.60	5	87.94	88.70	0	1,082	0.00%
2018/05/29	7	88.53	2	87.10	87.10	5	1,472	0.34%
2018/05/28	17	91.18	0	0.00	90.60	17	1,471	1.16%
2018/05/18	2	87.70	2	87.80	88.10	0	1,505	0.00%
2018/05/16	1	86.40	1	87.50	87.50	0	1,512	0.00%
2018/05/14	2	84.30	1	87.30	86.00	1	1,530	0.07%
2018/05/11	5	83.32	5	84.04	83.00	0	1,528	0.00%
2018/05/10	0	0.00	1	82.70	84.90	-1	1,534	-0.07%
2018/05/09	2	77.80	3	77.30	77.30	-1	1,576	-0.06%
2018/05/08	0	0.00	1	80.10	80.10	-1	1,567	-0.06%
2018/05/07	0	0.00	1	79.70	79.60	-1	1,565	-0.06%
2018/05/03	0	0.00	1	80.00	79.60	-1	1,563	-0.06%
2018/05/02	0	0.00	4	80.98	80.50	-4	1,563	-0.26%
2018/04/30	0	0.00	1	81.60	80.50	-1	1,564	-0.06%
2018/04/26	2	79.90	0	0.00	79.00	2	1,562	0.13%
2018/04/25	0	0.00	40	81.84	82.50	-40	1,557	-2.57%
2018/04/24	5	83.22	2	80.50	79.20	3	1,545	0.19%
2018/04/23	2	84.20	0	0.00	84.70	2	1,538	0.13%
2018/04/20	1	85.00	20	85.13	85.00	-19	1,534	-1.24%
2018/04/19	1	88.80	0	0.00	87.80	1	1,531	0.07%
2018/04/17	3	87.00	0	0.00	90.00	3	1,518	0.20%
2018/04/16	1	90.10	0	0.00	88.00	1	1,494	0.07%
2018/04/13	3	91.20	0	0.00	90.90	3	1,485	0.20%
2018/04/12	2	91.70	2	93.50	90.90	0	1,512	0.00%
2018/04/11	12	91.66	10	93.18	93.10	2	1,512	0.13%
2018/04/10	17	98.61	5	99.00	97.20	12	1,507	0.80%
2018/04/09	0	0.00	1	98.60	98.00	-1	1,507	-0.07%
2018/04/02	2	102.50	0	0.00	104.00	2	1,527	0.13%
2018/03/30	34	104.21	0	0.00	102.00	34	1,542	2.20%
2018/03/29	0	0.00	1	106.00	106.00	-1	1,547	-0.06%
2018/03/27	2	102.25	20	104.13	102.00	-18	1,577	-1.14%
2018/03/26	0	0.00	1	100.00	102.50	-1	1,626	-0.06%
2018/03/23	36	98.97	3	101.33	97.80	33	1,592	2.07%
2018/03/22	14	111.64	4	107.13	105.00	10	1,547	0.65%
2018/03/21	11	118.41	3	117.33	116.50	8	1,499	0.53%
2018/03/20	3	118.17	4	120.00	117.00	-1	1,455	-0.07%
2018/03/19	9	121.67	12	116.58	118.00	-3	1,420	-0.21%
2018/03/16	7	115.71	17	113.15	117.50	-10	1,322	-0.76%
2018/03/15	4	109.63	9	108.94	107.00	-5	1,255	-0.40%
2018/03/14	7	102.21	2	102.50	102.00	5	1,223	0.41%
2018/03/13	2	107.00	4	107.13	103.00	-2	1,229	-0.16%
2018/03/12	2	102.00	1	101.50	101.50	1	1,192	0.08%
2018/03/09	10	104.60	1	105.00	101.50	9	1,174	0.77%
2018/03/08	1	107.00	20	108.28	108.50	-19	1,083	-1.75%
2018/03/07	7	98.90	9	99.21	99.00	-2	1,046	-0.19%
2018/03/06	2	100.15	6	101.00	101.50	-4	995	-0.40%
2018/03/05	2	93.65	0	0.00	92.50	2	923	0.22%
2018/03/02	0	0.00	3	93.50	94.30	-3	914	-0.33%
2018/03/01	4	93.10	1	94.40	93.50	3	912	0.33%
2018/02/27	2	94.95	3	95.10	94.40	-1	913	-0.11%
2018/02/26	3	93.73	1	96.00	96.00	2	903	0.22%
2018/02/21	1	86.50	1	83.90	84.20	0	874	0.00%
2018/02/09	5	79.10	3	79.47	80.00	2	859	0.23%
2018/02/08	4	82.20	1	82.50	82.50	3	851	0.35%
2018/02/07	5	86.62	5	85.20	85.20	0	842	0.00%
2018/02/06	17	86.87	24	82.99	84.50	-7	838	-0.83%
2018/02/05	7	89.76	5	90.46	90.40	2	825	0.24%
2018/02/02	10	95.70	6	93.40	93.40	4	815	0.49%
2018/02/01	2	96.50	14	95.36	97.00	-12	796	-1.51%
2018/01/30	1	89.70	1	88.30	88.30	0	735	0.00%
2018/01/29	2	89.85	2	90.05	89.60	0	735	0.00%
2018/01/26	1	89.40	1	89.20	89.30	0	732	0.00%
2018/01/25	1	89.90	1	89.50	89.50	0	733	0.00%
2018/01/24	3	89.50	3	89.37	89.20	0	733	0.00%
2018/01/19	4	87.68	6	87.50	87.50	-2	733	-0.27%
2018/01/18	3	90.03	0	0.00	88.80	3	730	0.41%
2018/01/17	5	89.68	8	90.00	90.00	-3	732	-0.41%
2018/01/16	2	90.25	2	90.50	90.50	0	733	0.00%
2018/01/15	0	0.00	1	90.20	90.90	-1	743	-0.13%
2018/01/12	1	89.00	0	0.00	89.00	1	749	0.13%
2018/01/11	2	90.15	2	89.80	89.80	0	751	0.00%
2018/01/10	3	90.57	3	90.00	90.00	0	755	0.00%
2018/01/09	0	0.00	1	91.60	91.60	-1	753	-0.13%
2018/01/08	13	88.56	1	87.70	91.50	12	754	1.59%
2018/01/05	5	94.30	4	95.03	93.80	1	724	0.14%
2018/01/03	5	93.08	2	93.10	92.60	3	713	0.42%
2018/01/02	0	0.00	2	92.30	92.70	-2	719	-0.28%