愛普* (6531)-凱基-城中券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
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－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	10.1	328.46	340.00	-10.1	1,592	-0.63%
2024/12/16	2.2	319.57	0	0.00	309.50	2.2	1,510	0.15%
2024/12/13	0.3	314.50	0	0.00	312.00	0.3	1,522	0.02%
2024/12/12	0	318.50	2.5	320.20	317.00	-2.5	1,539	-0.16%
2024/12/10	1	316.00	0	0.00	315.50	1	1,555	0.06%
2024/12/09	2	312.00	2	317.50	317.50	0	1,579	0.00%
2024/12/06	0	0.00	7	318.22	317.50	-7	1,611	-0.44%
2024/12/02	1	303.50	1	304.00	303.50	0	1,797	0.00%
2024/11/29	0	0.00	2	303.50	303.50	-2	1,822	-0.11%
2024/11/25	0	0.00	10	312.50	312.50	-10	2,007	-0.50%
2024/11/21	0	0.00	4	304.25	308.50	-4	2,016	-0.20%
2024/11/19	1	295.50	1	297.58	304.00	0	2,028	0.00%
2024/11/18	1	295.00	0	0.00	294.00	1	2,032	0.05%
2024/11/14	0	0.00	3	307.00	300.00	-3	2,037	-0.15%
2024/11/13	0	0.00	3	310.50	310.00	-3	2,041	-0.15%
2024/11/12	0.5	313.00	0	0.00	309.00	0.5	2,070	0.02%
2024/11/08	14	316.11	1	317.50	313.00	13	2,094	0.62%
2024/11/07	1	318.50	1	318.00	316.00	0	2,132	0.00%
2024/11/06	1	316.00	0	0.00	317.50	1	2,157	0.05%
2024/11/04	1	306.50	1	304.50	306.50	0	2,279	0.00%
2024/11/01	1	294.50	1	305.00	305.00	0	2,289	0.00%
2024/10/30	1	302.50	1	309.00	301.50	0	2,292	0.00%
2024/10/29	1	301.00	0	0.00	302.50	1	2,302	0.04%
2024/10/25	0	0.00	1	314.50	311.00	-1	2,314	-0.04%
2024/10/24	0	0.00	0	320.50	316.50	0	2,367	0.00%
2024/10/23	1	319.00	0	0.00	317.00	1	2,360	0.04%
2024/10/21	2	320.75	2	317.03	319.50	0	2,439	0.00%
2024/10/18	0	0.00	6	300.17	300.00	-6	2,421	-0.25%
2024/10/17	5	308.00	0	0.00	308.50	5	2,453	0.20%
2024/10/15	0	0.00	0.5	310.00	308.50	-0.5	2,546	-0.02%
2024/10/09	0.6	298.00	1	301.00	297.00	-0.4	2,596	-0.02%
2024/10/07	0	0.00	2	305.00	306.00	-2	2,702	-0.07%
2024/09/27	1	308.00	1	308.00	307.50	0	2,974	0.00%
2024/09/26	2	306.75	1	304.00	303.00	1	2,969	0.03%
2024/09/25	2.5	299.20	1.1	297.05	299.50	1.4	2,931	0.05%
2024/09/24	1	287.50	0	0.00	288.50	1	2,928	0.03%
2024/09/20	2	288.50	2	295.50	288.50	0	2,980	0.00%
2024/09/19	0	0.00	3	288.67	292.00	-3	3,037	-0.10%
2024/09/18	0	286.00	12	287.88	282.00	-12	3,047	-0.39%
2024/09/16	0.2	292.32	10	292.20	291.50	-9.8	3,061	-0.32%
2024/09/13	1	301.50	0	0.00	299.50	1	3,172	0.03%
2024/09/12	21	306.21	0	0.00	301.50	21	3,292	0.64%
2024/09/10	14	309.61	12	303.83	300.00	2	3,288	0.06%
2024/09/09	4	309.75	3	312.67	308.50	1	3,299	0.03%
2024/09/06	2	312.50	1	310.37	312.50	1	3,275	0.03%
2024/09/05	2	289.50	2	305.40	289.50	0	3,206	0.00%
2024/09/04	2	300.75	1	299.50	299.50	1	3,183	0.03%
2024/09/03	9	326.89	12.1	321.21	319.50	-3.1	3,156	-0.10%
2024/09/02	1	316.00	0	0.00	316.00	1	3,136	0.03%
2024/08/30	2	325.50	0	0.00	323.50	2	3,144	0.06%
2024/08/29	2	322.00	1	320.00	323.50	1	3,202	0.03%
2024/08/28	1	323.50	1.6	317.13	326.00	-0.6	3,165	-0.02%
2024/08/26	1	308.50	1	310.00	308.50	0	3,125	0.00%
2024/08/23	0	305.50	0	0.00	306.50	0	3,141	0.00%
2024/08/22	0	0.00	1	302.50	303.50	-1	3,184	-0.03%
2024/08/16	5	301.50	2	299.76	300.50	3	3,185	0.09%
2024/08/15	3	300.17	7	298.36	298.50	-4	3,176	-0.13%
2024/08/14	19.2	298.72	8	295.50	298.50	11.2	3,181	0.35%
2024/08/13	2	291.00	1	292.00	291.50	1	3,155	0.03%
2024/08/12	3.1	289.84	3	289.33	289.50	0.1	3,151	0.00%
2024/08/09	1.1	285.27	1.2	295.64	285.00	-0.1	3,153	0.00%
2024/08/08	2	290.25	1.1	292.31	289.00	1	3,129	0.03%
2024/08/07	0	0.00	2.1	283.00	288.00	-2.1	3,098	-0.07%
2024/08/06	0.2	262.44	0	262.00	262.00	0.2	3,115	0.01%
2024/08/05	1	277.00	4	279.13	277.00	-3	3,054	-0.10%
2024/08/02	0.1	318.00	1	309.50	307.50	-0.9	3,059	-0.03%
2024/08/01	6	325.17	6	327.08	326.50	0	3,084	0.00%
2024/07/31	1	319.00	1	319.00	319.00	0	3,108	0.00%
2024/07/30	14	314.07	4	305.75	320.00	10	3,097	0.32%
2024/07/29	16.2	309.18	15	326.17	308.00	1.2	3,078	0.04%
2024/07/26	2	334.97	2	327.75	335.00	0	3,019	0.00%
2024/07/23	31.2	340.29	31.1	347.34	340.50	0.1	3,013	0.00%
2024/07/22	12	342.02	12	361.33	341.50	0	3,008	0.00%
2024/07/19	13	366.12	13.2	370.86	365.00	-0.2	2,959	-0.01%
2024/07/18	19	371.13	28	373.70	370.50	-9	2,944	-0.31%
2024/07/17	5	385.30	5.1	382.74	385.00	-0.1	2,919	0.00%
2024/07/16	4	386.25	6	387.88	385.00	-2	2,939	-0.07%
2024/07/12	2	376.00	1	380.50	373.50	1	2,918	0.03%
2024/07/11	10	382.90	11	387.18	382.50	-1	2,903	-0.03%
2024/07/10	30	391.63	26	393.98	390.50	4	2,928	0.14%
2024/07/09	2	383.50	3.2	386.13	398.00	-1.2	2,888	-0.04%
2024/07/08	31.1	381.46	27	390.07	380.00	4.1	2,847	0.14%
2024/07/05	30	394.90	30	404.82	394.50	0	2,814	0.00%
2024/07/04	2	406.23	7.1	400.40	402.00	-5.1	2,747	-0.18%
2024/07/03	2	389.00	3	384.50	388.50	-1	2,640	-0.04%
2024/07/02	9	380.94	9	381.94	381.00	0	2,630	0.00%
2024/07/01	2	383.00	2	384.75	383.00	0	2,626	0.00%
2024/06/28	5	385.80	4	387.75	386.50	1	2,649	0.04%
2024/06/27	7	382.57	6	385.33	381.50	1	2,652	0.04%
2024/06/26	26	385.69	25	389.18	385.00	1	2,660	0.04%
2024/06/25	23	388.52	24	374.35	391.50	-1	2,620	-0.04%
2024/06/24	0	0.00	0.3	387.86	383.50	-0.3	2,560	-0.01%
2024/06/21	6	387.08	3	389.47	386.00	3	2,552	0.12%
2024/06/20	31	393.66	39.1	388.43	385.50	-8.1	2,526	-0.32%
2024/06/19	31.5	383.93	6	379.42	382.50	25.5	2,408	1.06%
2024/06/18	0.1	358.13	0.1	357.00	358.50	0	2,294	0.00%
2024/06/17	0	357.67	0	0.00	354.50	0	2,312	0.00%
2024/06/14	2.1	359.28	3	358.83	358.00	-1	2,328	-0.04%
2024/06/13	1.1	351.54	1	344.00	351.50	0.1	2,331	0.00%
2024/06/12	0	346.00	0	0.00	343.50	0	2,352	0.00%
2024/06/11	1.1	349.05	5	343.50	344.50	-3.9	2,435	-0.16%
2024/06/07	1.1	354.82	1	346.50	355.00	0.1	2,512	0.00%
2024/06/06	2.1	346.67	15	346.17	346.00	-12.9	2,530	-0.51%
2024/06/05	0.3	364.67	0	0.00	361.50	0.3	2,511	0.01%
2024/06/04	22	365.23	4	369.00	366.00	18	2,541	0.71%
2024/06/03	1	353.50	0	0.00	356.50	1	2,526	0.04%
2024/05/31	1	362.78	0	0.00	345.00	1	2,684	0.04%
2024/05/30	2	358.04	2.1	358.95	359.00	-0.1	2,728	0.00%
2024/05/29	0	362.00	2	362.00	358.00	-2	2,854	-0.07%
2024/05/28	5	363.00	2	350.00	363.00	3	2,975	0.10%
2024/05/27	2	348.25	1	349.00	349.00	1	3,004	0.03%
2024/05/23	1	340.00	0	0.00	338.50	1	3,091	0.03%
2024/05/20	0	0.00	1	354.00	352.00	-1	3,301	-0.03%
2024/05/17	1.2	352.25	1	350.00	347.00	0.2	3,349	0.01%
2024/05/16	0.1	351.25	0	0.00	354.00	0.1	3,400	0.00%
2024/05/15	1	358.00	0	0.00	351.00	1	3,443	0.03%
2024/05/14	0	0.00	1	350.50	354.00	-1	3,520	-0.03%
2024/05/13	0	342.50	0	0.00	346.50	0	3,562	0.00%
2024/05/10	3	340.51	0	0.00	342.50	3	3,599	0.08%
2024/05/09	1	352.01	0	0.00	349.50	1	3,574	0.03%
2024/05/07	6	373.50	4	366.13	366.50	2	3,619	0.06%
2024/05/06	2	382.00	2	380.50	380.50	0	3,673	0.00%
2024/05/03	0	0.00	1	374.00	373.50	-1	3,668	-0.03%
2024/05/02	0	376.25	0	0.00	373.50	0	3,706	0.00%
2024/04/26	0	0.00	0	374.00	371.00	0	3,896	0.00%
2024/04/23	0	354.50	1	352.00	354.00	-1	4,086	-0.02%
2024/04/22	1	345.00	0	0.00	345.00	1	4,172	0.02%
2024/04/19	11	353.87	0	0.00	360.50	11	4,317	0.25%
2024/04/18	0	380.50	2	384.25	383.00	-2	4,479	-0.04%
2024/04/17	0.1	380.50	0	0.00	383.00	0.1	4,559	0.00%
2024/04/16	2	365.00	0	0.00	384.00	2	4,578	0.04%
2024/04/15	10	380.85	1	376.00	376.50	9	4,570	0.20%
2024/04/12	1	389.51	0	0.00	388.00	1	4,622	0.02%
2024/04/11	1	389.00	0	0.00	395.00	1	4,776	0.02%
2024/04/10	0	395.00	0	0.00	398.50	0	4,801	0.00%
2024/04/09	0	399.50	0	0.00	395.00	0	4,875	0.00%
2024/04/08	1.1	403.14	0	0.00	402.00	1.1	4,896	0.02%
2024/04/01	0	411.00	0	0.00	408.00	0	4,955	0.00%
2024/03/29	0	403.00	1	403.50	401.50	-1	4,973	-0.02%
2024/03/28	3	389.04	0	0.00	388.00	3	4,987	0.06%
2024/03/27	0	400.00	3	393.67	392.00	-3	5,034	-0.06%
2024/03/26	2	396.04	0	0.00	394.00	2	5,043	0.04%
2024/03/25	0	407.00	0	0.00	405.00	0	5,038	0.00%
2024/03/22	2	410.00	5	411.50	405.00	-3	5,059	-0.06%
2024/03/21	5	405.50	6.1	400.82	405.50	-1.1	5,066	-0.02%
2024/03/20	2.1	404.55	0.1	399.50	395.00	2	5,142	0.04%
2024/03/19	0	0.00	0	410.00	402.50	0	5,223	0.00%
2024/03/18	0	408.06	0	0.00	407.00	0	5,232	0.00%
2024/03/15	0	406.67	1	409.00	406.00	-1	5,327	-0.02%
2024/03/14	3	408.18	1	408.00	404.50	2	5,365	0.04%
2024/03/13	2	416.17	3	428.00	405.00	-1	5,337	-0.02%
2024/03/12	4	432.75	1	446.50	431.50	3	5,314	0.06%
2024/03/11	1.1	434.34	3	443.83	443.00	-1.9	5,379	-0.04%
2024/03/08	0.1	432.71	0	0.00	431.00	0.1	5,373	0.00%
2024/03/07	7.1	445.00	3	449.21	435.00	4	5,403	0.07%
2024/03/06	10.1	463.45	0	0.00	450.00	10.1	5,385	0.19%
2024/03/05	3	483.17	1	487.00	490.00	2	5,289	0.04%
2024/03/04	2	490.43	6	494.50	491.50	-4	5,354	-0.07%
2024/03/01	2.1	473.39	4	476.00	477.50	-2	5,262	-0.04%
2024/02/29	0	0.00	2	453.00	455.00	-2	5,158	-0.04%
2024/02/27	5	449.00	0	0.00	438.00	5	5,104	0.10%
2024/02/26	0	439.22	0	439.00	436.50	0	5,085	0.00%
2024/02/23	1	447.45	1	441.50	439.50	0	5,116	0.00%
2024/02/22	4.1	459.38	1.1	451.57	450.00	3	5,122	0.06%
2024/02/21	1.1	467.27	6	465.18	464.00	-4.9	5,064	-0.10%
2024/02/20	4.1	473.63	1	480.50	470.50	3.1	5,206	0.06%
2024/02/19	1	477.47	0	0.00	470.00	1	5,224	0.02%
2024/02/16	0	482.50	0.2	485.50	480.00	-0.2	5,375	0.00%
2024/02/15	2.3	480.60	1	483.00	483.50	1.3	5,427	0.02%
2024/02/05	0.1	498.47	0	497.00	497.00	0.1	5,456	0.00%
2024/02/02	1	530.00	0	0.00	518.00	1	5,458	0.02%
2024/02/01	1	519.00	0	0.00	517.00	1	5,464	0.02%
2024/01/31	6.1	526.01	3.1	525.00	523.00	3	5,549	0.05%
2024/01/30	5.1	522.41	4	525.02	523.00	1.1	5,604	0.02%
2024/01/29	2	516.95	4	517.49	519.00	-2	5,712	-0.04%
2024/01/26	5	491.20	4	495.03	490.50	1	5,994	0.02%
2024/01/25	1	497.98	1	494.00	494.00	0	6,221	0.00%
2024/01/24	8.2	502.48	2	508.43	498.00	6.1	6,216	0.10%
2024/01/23	2	519.01	1	520.00	520.00	1	6,214	0.02%
2024/01/22	0	0.00	1	530.00	526.00	-1	6,250	-0.02%
2024/01/19	1	521.00	1	518.00	519.00	0	6,245	0.00%
2024/01/18	3	522.33	0	0.00	516.00	3	6,244	0.05%
2024/01/17	5.1	533.17	4	531.75	534.00	1.1	6,280	0.02%
2024/01/16	1	544.00	1	539.00	544.00	0	6,243	0.00%
2024/01/15	6	543.33	8.1	539.38	539.00	-2.1	6,189	-0.03%
2024/01/12	5.1	522.86	6.3	520.62	514.00	-1.2	6,097	-0.02%
2024/01/11	0	0.00	5	498.90	497.50	-5	5,954	-0.08%
2024/01/09	1.1	490.76	1	490.00	485.00	0.1	6,081	0.00%
2024/01/08	4	490.35	2	486.25	484.50	2	6,191	0.03%
2024/01/05	9	495.83	10.1	488.63	498.00	-1.1	6,207	-0.02%
2024/01/04	4.1	465.73	2	469.50	467.00	2.1	6,150	0.03%
2024/01/03	2	471.50	0	470.00	472.00	2	6,226	0.03%
2024/01/02	0	460.50	0	0.00	459.50	0	6,177	0.00%
2023/12/29	6	468.42	1	469.50	469.00	5	6,217	0.08%
2023/12/28	4	466.50	0	0.00	465.50	4	6,290	0.06%
2023/12/27	0	0.00	4	469.50	472.00	-4	6,397	-0.06%
2023/12/26	5	464.60	1	464.50	462.00	4	6,452	0.06%
2023/12/25	2	462.00	0	456.50	456.50	2	6,524	0.03%
2023/12/22	1	458.50	3.1	453.59	457.50	-2.1	6,603	-0.03%
2023/12/21	0	435.00	0	0.00	444.00	0	6,757	0.00%
2023/12/20	1	442.50	0	0.00	439.00	1	6,967	0.01%
2023/12/19	1	442.98	0	440.61	439.00	1	7,147	0.01%
2023/12/18	0	0.00	1	452.00	449.50	-1	7,374	-0.01%
2023/12/15	2	456.22	1	461.00	452.50	1	7,559	0.01%
2023/12/14	3	454.83	5	458.30	460.50	-2	7,734	-0.03%
2023/12/13	1	440.00	1	444.00	446.00	0	7,865	0.00%
2023/12/12	6	449.92	4	446.64	443.50	2	8,084	0.02%
2023/12/11	1	431.00	0	0.00	430.00	1	8,065	0.01%
2023/12/08	0	447.50	0.1	445.00	440.50	-0.1	8,053	0.00%
2023/12/07	1	437.41	0	448.00	436.00	1	8,039	0.01%
2023/12/06	5.1	445.27	0	0.00	436.50	5.1	8,040	0.06%
2023/12/04	1	464.50	0	0.00	460.00	1	8,050	0.01%
2023/12/01	0	0.00	2	470.00	469.00	-2	8,097	-0.02%
2023/11/30	1	468.00	2	467.50	468.00	-1	8,371	-0.01%
2023/11/29	1	465.50	1	469.40	471.00	0	8,353	0.00%
2023/11/28	0	0.00	5	431.53	444.50	-5	8,260	-0.06%
2023/11/27	2	439.97	1	438.50	430.50	1	8,247	0.01%
2023/11/24	0	444.00	0	0.00	447.00	0	8,267	0.00%
2023/11/22	0	0.00	3	453.00	452.50	-3	8,260	-0.04%
2023/11/21	6	452.08	2	447.50	447.50	4	8,236	0.05%
2023/11/20	7	451.29	5	451.40	449.50	2	8,221	0.02%
2023/11/17	4	453.75	1	435.23	456.00	3	8,215	0.04%
2023/11/16	6	436.50	4	433.00	435.00	2	8,146	0.02%
2023/11/15	1	440.00	4	448.13	444.00	-3	8,111	-0.04%
2023/11/14	6	422.83	8	425.99	432.50	-2	7,988	-0.03%
2023/11/13	3	422.50	4	419.63	422.00	-1	7,990	-0.01%
2023/11/10	5	406.30	5	409.10	409.50	0	7,913	0.00%
2023/11/09	1	410.00	1	413.00	410.00	0	7,901	0.00%
2023/11/08	4	415.23	5	412.90	411.00	-1	7,892	-0.01%
2023/11/07	3	418.67	6	416.75	420.00	-3	7,807	-0.04%
2023/11/06	5	412.38	6.1	415.36	416.00	-1	7,822	-0.01%
2023/11/03	10	398.45	13	403.27	410.00	-3	7,733	-0.04%
2023/11/02	0	0.00	11.3	392.80	397.50	-11.3	7,425	-0.15%
2023/11/01	1	357.00	2	360.75	361.50	-1	7,250	-0.01%
2023/10/31	2	375.58	3	371.83	357.00	-1	7,338	-0.01%
2023/10/30	5	372.50	1.1	368.64	375.50	3.9	7,436	0.05%
2023/10/27	1	363.00	0	0.00	361.50	1	7,542	0.01%
2023/10/26	2.1	371.55	2	375.00	368.00	0.1	7,878	0.00%
2023/10/25	0	0.00	2	381.98	382.50	-2	8,188	-0.02%
2023/10/24	4	366.88	4	368.13	368.50	0	8,301	0.00%
2023/10/23	3	369.33	4	372.26	366.00	-1	8,311	-0.01%
2023/10/20	3	365.33	4	370.63	377.50	-1	8,316	-0.01%
2023/10/19	9	372.94	5	370.40	374.50	4	8,260	0.05%
2023/10/18	6	376.66	7	370.64	370.00	-1	8,229	-0.01%
2023/10/17	1	383.00	4	382.01	383.00	-3	8,177	-0.04%
2023/10/16	5.1	374.06	10	384.00	372.50	-4.9	8,093	-0.06%
2023/10/13	3	386.50	3	390.50	390.00	0	7,975	0.00%
2023/10/12	5	378.90	9.2	385.59	389.50	-4.2	7,929	-0.05%
2023/10/11	2	375.01	8	387.00	372.00	-6	7,905	-0.08%
2023/10/06	4	382.00	3	382.00	379.00	1	7,881	0.01%
2023/10/05	4	386.13	1	391.50	383.50	3	7,902	0.04%
2023/10/04	6.1	383.95	7	383.93	386.00	-0.9	7,885	-0.01%
2023/10/03	4	389.63	1.2	396.67	387.50	2.8	7,826	0.04%
2023/10/02	3	396.67	4	393.62	396.00	-1	7,716	-0.01%
2023/09/28	9	389.94	9	384.67	383.00	0	7,663	0.00%
2023/09/27	13	384.62	10	386.25	392.00	3	7,630	0.04%
2023/09/26	14	390.46	15	390.63	385.50	-1	7,582	-0.01%
2023/09/25	9	392.61	10	394.30	395.50	-1	7,406	-0.01%
2023/09/22	5	377.40	6.1	381.42	386.00	-1.1	7,204	-0.01%
2023/09/21	16.2	376.72	17	377.76	382.00	-0.8	7,053	-0.01%
2023/09/20	12	371.17	16.1	370.75	373.50	-4.1	6,807	-0.06%
2023/09/19	19	372.76	14	375.57	360.50	5	6,628	0.08%
2023/09/18	7	371.00	7.1	372.80	371.50	-0.1	6,398	0.00%
2023/09/15	11.1	361.33	12.3	361.75	363.00	-1.2	6,188	-0.02%
2023/09/14	4	342.13	5	342.60	348.00	-1	5,976	-0.02%
2023/09/13	2	329.75	2	330.49	331.50	0	5,888	0.00%
2023/09/12	3	326.50	4	328.75	327.00	-1	5,869	-0.02%
2023/09/11	0	329.98	0	0.00	325.50	0	5,939	0.00%
2023/09/08	5	344.00	2	350.00	339.00	3	5,925	0.05%
2023/09/06	2	355.74	4.1	355.91	351.50	-2.1	5,970	-0.04%
2023/09/05	15.2	365.59	9	371.28	354.00	6.2	5,888	0.10%
2023/09/04	0	0.00	4.1	346.92	353.00	-4.1	5,656	-0.07%
2023/09/01	4	332.23	0	0.00	321.00	4	5,696	0.07%
2023/08/31	1	335.83	1	328.50	328.00	0	5,764	0.00%
2023/08/30	2	326.00	2	329.25	330.50	0	5,788	0.00%
2023/08/29	1	321.92	1	317.00	321.50	0	5,893	0.00%
2023/08/28	3	321.49	1	330.00	321.00	2	6,021	0.03%
2023/08/25	1	321.32	1	327.00	327.00	0	6,389	0.00%
2023/08/24	9.3	332.36	8	335.94	328.50	1.3	6,525	0.02%
2023/08/23	28	326.00	28	327.73	332.00	0	6,597	0.00%
2023/08/22	3	333.50	4	333.63	329.00	-1	6,661	-0.02%
2023/08/21	2	322.00	1	323.00	322.00	1	6,737	0.01%
2023/08/18	1.1	316.40	1	331.00	315.50	0.1	6,747	0.00%
2023/08/17	1.1	335.94	0	0.00	334.00	1.1	6,739	0.02%
2023/08/15	0.1	316.00	0	0.00	317.50	0.1	6,849	0.00%
2023/08/14	1	313.50	1	314.50	314.50	0	6,979	0.00%
2023/08/11	5	325.50	3	331.50	325.50	2	6,961	0.03%
2023/08/10	10.1	325.42	15	329.60	327.00	-5	6,969	-0.07%
2023/08/09	1	345.00	8	350.50	345.00	-7	6,893	-0.10%
2023/08/08	6.1	352.64	10	352.95	351.00	-4	6,853	-0.06%
2023/08/07	5	351.70	4	351.50	356.00	1	6,835	0.01%
2023/08/04	2.1	349.75	1	345.50	343.00	1.1	6,781	0.02%
2023/08/02	11.4	360.60	5.1	368.61	348.00	6.3	6,690	0.09%
2023/08/01	15	381.93	11	379.57	386.50	4	6,568	0.06%
2023/07/31	22	392.82	36	393.99	381.50	-14	6,503	-0.22%
2023/07/28	23	373.72	9	371.79	379.50	14	6,140	0.23%
2023/07/27	6	342.33	7	327.36	345.00	-1	5,791	-0.02%
2023/07/26	2	312.75	1	317.00	314.00	1	5,613	0.02%
2023/07/25	2	311.75	5	308.70	310.50	-3	5,615	-0.05%
2023/07/24	1	300.00	4	300.38	300.00	-3	5,623	-0.05%
2023/07/21	3	296.67	2	299.00	307.50	1	5,689	0.02%
2023/07/20	6	312.82	1	316.50	305.50	5	5,775	0.09%
2023/07/19	3	317.50	4	315.24	316.50	-1	5,780	-0.02%
2023/07/18	3	315.00	5	313.00	308.50	-2	5,807	-0.03%
2023/07/17	4	316.50	9	313.17	316.50	-5	5,838	-0.09%
2023/07/13	1	324.50	1	321.00	324.50	0	5,826	0.00%
2023/07/12	3	315.00	5.1	320.95	316.00	-2.1	5,775	-0.04%
2023/07/11	6	324.00	5.1	320.53	320.50	0.9	5,785	0.02%
2023/07/10	2	321.00	2	319.00	321.00	0	5,805	0.00%
2023/07/06	0	0.00	2	320.25	315.00	-2	5,865	-0.03%
2023/07/05	7	323.21	6	319.00	323.50	1	5,874	0.02%
2023/07/04	7	317.58	7	309.14	316.00	0	5,886	0.00%
2023/07/03	0.1	303.36	1	301.00	301.00	-0.9	5,901	-0.02%
2023/06/30	1	302.50	1	297.50	304.00	0	5,996	0.00%
2023/06/29	4	300.00	5	299.00	300.00	-1	6,035	-0.02%
2023/06/28	2	292.00	1	295.46	291.00	1	6,079	0.02%
2023/06/27	4	294.75	3.1	298.81	292.50	0.9	6,179	0.01%
2023/06/26	1	302.50	0	0.00	296.50	1	6,191	0.02%
2023/06/21	2	312.00	1	311.50	311.50	1	6,270	0.02%
2023/06/20	2	329.50	2	328.50	322.50	0	6,406	0.00%
2023/06/19	0	0.00	1	336.00	332.50	-1	6,509	-0.02%
2023/06/16	0	0.00	1	340.50	331.50	-1	6,804	-0.01%
2023/06/15	9	339.94	1	346.00	337.50	8	7,098	0.11%
2023/06/14	0	331.50	0.1	332.00	332.00	0	7,290	0.00%
2023/06/13	2	341.25	3	338.00	337.00	-1	7,439	-0.01%
2023/06/12	2	332.50	2	336.00	333.00	0	7,583	0.00%
2023/06/09	0.3	326.50	0	0.00	325.50	0.3	7,642	0.00%
2023/06/08	27	326.11	25.1	328.00	323.50	1.9	7,780	0.02%
2023/06/07	3	342.83	0	0.00	339.00	3	7,849	0.04%
2023/06/06	3	336.17	3	333.00	337.00	0	8,050	0.00%
2023/06/05	7	330.79	4.1	337.32	328.50	2.9	8,003	0.04%
2023/06/02	13	344.80	10	353.20	336.00	3	8,006	0.04%
2023/06/01	6	346.50	6.1	343.72	348.50	-0.1	7,925	0.00%
2023/05/31	34	352.58	34	352.19	340.00	0	8,057	0.00%
2023/05/30	16.1	336.95	26.1	335.10	332.00	-10	7,784	-0.13%
2023/05/29	12.1	327.90	5	327.00	328.50	7.1	7,820	0.09%
2023/05/26	3	308.58	2	310.00	310.50	1	7,933	0.01%
2023/05/25	19	322.66	2	327.25	317.50	17	8,093	0.21%
2023/05/24	4	311.74	7	312.07	314.50	-3	8,079	-0.04%
2023/05/23	4	310.13	5.3	309.91	310.00	-1.3	8,320	-0.02%
2023/05/22	7.1	310.56	7	309.93	304.50	0.1	8,621	0.00%
2023/05/19	2	311.49	5	310.60	311.50	-3	8,783	-0.03%
2023/05/18	4.2	297.67	5	301.20	304.50	-0.8	8,778	-0.01%
2023/05/17	1.1	284.51	0	0.00	284.00	1.1	8,712	0.01%
2023/05/16	1	281.00	0	0.00	280.00	1	8,767	0.01%
2023/05/15	1	281.00	0.4	279.00	276.00	0.6	8,856	0.01%
2023/05/11	3	279.00	2	283.50	278.00	1	9,121	0.01%
2023/05/10	3	277.00	3	278.17	282.00	0	9,270	0.00%
2023/05/08	0.2	289.33	1	285.00	283.00	-0.8	9,412	-0.01%
2023/05/05	3.1	287.90	1	281.50	283.00	2.1	9,555	0.02%
2023/05/04	6	275.08	5	275.50	276.00	1	9,619	0.01%
2023/05/03	1	280.50	6	277.50	275.50	-5	9,693	-0.05%
2023/05/02	21.1	284.84	20	284.20	283.50	1.1	9,732	0.01%
2023/04/28	9	279.17	8	277.63	279.50	1	9,742	0.01%
2023/04/27	2	273.50	2	269.50	273.50	0	9,691	0.00%
2023/04/26	1	271.50	1	269.00	271.50	0	9,643	0.00%
2023/04/25	21	273.05	18	277.39	272.00	3	9,564	0.03%
2023/04/24	4	288.88	4	292.38	290.50	0	9,456	0.00%
2023/04/21	6	296.66	4	293.88	291.00	2	9,423	0.02%
2023/04/20	5.1	302.33	6	302.25	301.00	-0.9	9,374	-0.01%
2023/04/19	7	303.50	3	310.50	303.50	4	9,346	0.04%
2023/04/18	4	310.50	9	311.44	311.50	-5	9,321	-0.05%
2023/04/17	11	312.86	3	311.67	315.00	8	9,266	0.09%
2023/04/14	0.2	314.50	0	310.50	313.00	0.2	9,239	0.00%
2023/04/10	0	0.00	2	330.25	326.00	-2	9,013	-0.02%
2023/04/07	7	327.29	6	327.33	324.50	1	8,947	0.01%
2023/04/06	2	323.00	2	320.00	323.00	0	8,877	0.00%
2023/03/31	8	323.97	11	316.36	324.00	-3	8,813	-0.03%
2023/03/30	0.6	312.58	0	316.50	310.50	0.5	8,695	0.01%
2023/03/29	11	309.87	3	306.00	306.00	8	8,645	0.09%
2023/03/28	4.2	321.69	2.2	326.83	315.00	2.1	8,601	0.02%
2023/03/27	1.3	323.81	0	0.00	316.50	1.3	8,485	0.02%
2023/03/24	6	337.91	1.1	326.08	325.50	5	8,469	0.06%
2023/03/23	32	330.86	41	327.04	334.50	-9	8,363	-0.11%
2023/03/22	6.2	325.67	12	326.67	323.50	-5.9	8,242	-0.07%
2023/03/21	10	329.38	6	327.33	325.00	4	8,118	0.05%
2023/03/20	14	313.89	26	315.88	324.50	-12	7,812	-0.15%
2023/03/17	4	304.38	5	303.60	303.50	-1	7,499	-0.01%
2023/03/16	6	294.25	5	295.10	296.00	1	7,232	0.01%
2023/03/15	7	300.43	6.1	297.71	295.00	0.9	7,106	0.01%
2023/03/14	2	293.50	11	290.50	289.00	-9	6,909	-0.13%
2023/03/13	13	292.80	14	285.25	297.00	-1	6,875	-0.01%
2023/03/10	17.5	293.08	13	292.46	291.50	4.5	6,741	0.07%
2023/03/09	19.2	296.43	17.1	294.84	295.00	2.1	6,660	0.03%
2023/03/08	1	283.50	2.1	279.84	283.50	-1.1	6,405	-0.02%
2023/03/07	21	283.29	24	280.88	281.50	-3	6,414	-0.05%
2023/03/06	4.3	287.31	5	286.60	280.50	-0.7	6,421	-0.01%
2023/03/03	25	277.04	48.1	286.03	283.00	-23.1	6,468	-0.36%
2023/03/02	23	288.61	24	291.21	287.00	-1	6,412	-0.02%
2023/03/01	20	290.35	22	289.39	290.00	-2	6,335	-0.03%
2023/02/24	10.4	286.50	11.1	287.13	283.00	-0.7	6,277	-0.01%
2023/02/23	42.2	277.28	14	282.46	289.50	28.2	6,234	0.45%
2023/02/22	6	268.00	6	269.42	266.50	0	6,186	0.00%
2023/02/21	7	284.43	7	280.43	281.50	0	6,136	0.00%
2023/02/20	25	273.72	25	274.30	280.00	0	6,047	0.00%
2023/02/17	0	0.00	0.3	257.92	260.00	-0.3	5,796	-0.01%
2023/02/16	11.4	252.23	11	245.32	252.00	0.4	5,679	0.01%
2023/02/15	0	0.00	4	239.38	235.50	-4	5,670	-0.07%
2023/02/14	6.2	245.84	6	248.00	246.00	0.2	5,652	0.00%
2023/02/13	31.2	247.44	25	249.72	244.00	6.2	5,834	0.11%
2023/02/10	10	251.20	3	260.00	247.00	7	5,986	0.12%
2023/02/09	15	263.54	31.1	269.10	262.00	-16.1	5,936	-0.27%
2023/02/08	23.1	265.27	10	259.45	268.00	13.1	5,802	0.23%
2023/02/07	2	244.00	2.1	245.53	244.00	-0.1	5,686	0.00%
2023/02/06	5.1	248.98	5.8	245.54	245.50	-0.7	5,694	-0.01%
2023/02/03	7	245.43	12.1	242.62	247.50	-5.1	5,663	-0.09%
2023/02/02	17	229.71	13	229.04	233.50	4	5,633	0.07%
2023/02/01	0	218.00	2.1	216.04	219.00	-2	5,538	-0.04%
2023/01/31	0	200.82	2	208.75	210.00	-2	5,479	-0.04%
2023/01/30	10	199.00	11	200.68	201.50	-1	5,428	-0.02%
2023/01/17	34	189.85	34	188.44	187.50	0	5,478	0.00%
2023/01/16	4	188.50	5	185.50	188.50	-1	5,568	-0.02%
2023/01/13	3	182.83	2	189.00	183.00	1	5,575	0.02%
2023/01/11	10	189.00	10	190.50	190.00	0	5,572	0.00%
2023/01/10	2	190.00	0	189.00	188.00	2	5,560	0.04%
2023/01/05	4	175.00	4	177.00	175.00	0	5,521	0.00%
2023/01/04	5	175.90	6	174.17	176.00	-1	5,547	-0.02%
2023/01/03	2	174.00	2	165.00	174.00	0	5,563	0.00%
2022/12/30	1	166.00	0	0.00	165.00	1	5,557	0.02%
2022/12/28	0	169.50	1	166.50	166.50	-1	5,593	-0.02%
2022/12/27	4	172.50	4	170.50	172.50	0	5,615	0.00%
2022/12/26	14	169.07	14	167.86	170.50	0	5,650	0.00%
2022/12/23	1	167.01	1	170.00	170.00	0	5,678	0.00%
2022/12/20	0	174.25	1	172.00	172.00	-1	5,756	-0.02%
2022/12/16	0	180.27	0.1	185.50	181.00	-0.1	5,766	0.00%
2022/12/15	5	186.50	7	187.00	186.00	-2	5,749	-0.03%
2022/12/14	6	189.00	2	190.50	190.50	4	5,737	0.07%
2022/12/12	1	186.98	0	0.00	186.00	1	5,677	0.02%
2022/12/09	2	186.50	2	190.00	186.50	0	5,677	0.00%
2022/12/08	3	189.00	2	189.25	187.00	1	5,682	0.02%
2022/12/07	0	0.00	3	194.33	187.50	-3	5,668	-0.05%
2022/12/06	8	197.88	5	200.40	195.50	3	5,611	0.05%
2022/12/05	4	208.25	3	211.01	207.00	1	5,568	0.02%
2022/12/02	22	209.23	24	208.06	209.00	-2	5,496	-0.04%
2022/12/01	5	206.20	7	205.21	206.50	-2	5,505	-0.04%
2022/11/30	5	199.00	5	200.90	198.00	0	5,487	0.00%
2022/11/29	22	197.66	21	197.60	199.00	1	5,520	0.02%
2022/11/28	4	202.13	4	204.63	202.00	0	5,519	0.00%
2022/11/25	33	209.36	28	212.20	207.50	5	5,661	0.09%
2022/11/24	10	212.30	12	207.17	213.50	-2	5,546	-0.04%
2022/11/23	11	199.41	13	199.38	199.00	-2	5,324	-0.04%
2022/11/22	49.1	199.96	29	200.79	197.00	20.1	5,282	0.38%
2022/11/21	8	206.88	14	207.57	207.00	-6	5,187	-0.12%
2022/11/18	94	197.11	87	197.06	203.00	7	5,054	0.14%
2022/11/17	49	190.38	49	189.99	191.00	0	4,838	0.00%
2022/11/16	136	184.21	137	184.34	192.50	-1	4,733	-0.02%	大買/大賣/
2022/11/15	4	180.50	4	181.00	180.50	0	4,545	0.00%
2022/11/14	30	179.60	30	182.30	179.50	0	4,463	0.00%
2022/11/11	14	174.89	28	179.27	175.50	-14	4,397	-0.32%
2022/11/10	12	173.08	12	175.58	171.00	0	4,261	0.00%
2022/11/09	107	178.34	108	176.75	177.00	-1	4,222	-0.02%	大買/大賣/
2022/11/08	37.1	178.84	21	171.58	169.00	16.1	4,037	0.40%
2022/11/07	27	164.09	26	163.12	164.50	1	3,854	0.03%
2022/11/04	46	158.92	46	158.97	158.00	0	3,799	0.00%
2022/11/03	36	155.93	41	156.52	159.00	-5	3,761	-0.13%
2022/11/02	26	156.27	30	155.32	155.50	-4	3,700	-0.11%
2022/11/01	42	151.33	48	151.08	153.00	-6	3,633	-0.17%
2022/10/31	64	146.69	65	146.69	151.00	-1	3,568	-0.03%
2022/10/28	38	142.83	35	144.33	139.00	3	3,427	0.09%
2022/10/27	11	140.64	11	140.27	147.00	0	3,392	0.00%
2022/10/26	4	137.50	5	139.50	137.50	-1	3,406	-0.03%
2022/10/25	22	141.84	17.7	149.80	140.00	4.3	3,459	0.13%
2022/10/24	9	159.33	1	159.00	150.50	8	3,371	0.24%
2022/10/19	1	150.50	12	150.42	148.50	-11	3,323	-0.33%
2022/10/18	2	152.50	2	149.00	152.50	0	3,327	0.00%
2022/10/13	1	144.49	1	139.00	137.50	0	3,573	0.00%
2022/10/12	28	145.11	14	143.93	145.50	14	3,562	0.39%
2022/10/11	10	146.50	13	147.15	146.00	-3	3,607	-0.08%
2022/10/07	8	157.00	8	160.00	157.00	0	3,625	0.00%
2022/10/06	1	161.00	1	160.00	161.00	0	3,655	0.00%
2022/10/05	1	158.50	1	162.00	158.50	0	3,665	0.00%
2022/10/04	3	158.50	3	159.00	158.50	0	3,686	0.00%
2022/10/03	2	153.00	2	153.00	153.00	0	3,673	0.00%
2022/09/30	2	143.50	2	153.00	153.00	0	3,686	0.00%
2022/09/29	1	149.00	1	146.50	147.00	0	3,690	0.00%
2022/09/28	0	0.00	1	146.50	146.00	-1	3,721	-0.03%
2022/09/27	0.1	151.00	0	0.00	155.00	0.1	3,758	0.00%
2022/09/26	0	155.33	7	155.43	149.00	-7	3,792	-0.18%
2022/09/16	1	178.00	1	171.50	170.50	0	3,991	0.00%
2022/09/15	1	174.50	1	179.00	175.50	0	4,028	0.00%
2022/09/14	5	169.00	8	172.38	174.50	-3	4,052	-0.07%
2022/09/13	3	179.00	3	176.00	176.50	0	4,056	0.00%
2022/09/12	5	176.10	3	176.00	175.00	2	4,086	0.05%
2022/09/08	1	172.50	1	175.00	172.50	0	4,101	0.00%
2022/09/07	5	171.50	5	173.10	171.00	0	4,104	0.00%
2022/09/06	5	182.12	5	181.00	178.50	0	4,071	0.00%
2022/09/05	4	190.01	24	192.38	190.00	-20	4,054	-0.49%
2022/09/02	6	203.25	10	206.05	201.00	-4	4,027	-0.10%
2022/09/01	5	212.78	4	213.13	205.50	1	3,975	0.03%
2022/08/31	0	0.00	3	197.33	204.00	-3	3,791	-0.08%
2022/08/30	2	197.50	5	197.30	196.50	-3	3,878	-0.08%
2022/08/29	2	196.00	0	0.00	196.00	2	3,916	0.05%
2022/08/26	5	207.20	6	210.75	205.00	-1	3,956	-0.03%
2022/08/25	7.1	208.87	7	209.57	208.00	0.1	4,060	0.00%
2022/08/24	2.7	198.62	2	201.50	198.50	0.7	4,090	0.02%
2022/08/22	0	0.00	2	200.50	200.00	-2	4,201	-0.05%
2022/08/19	1	206.00	1.1	207.92	206.00	-0.1	4,237	0.00%
2022/08/17	1	206.50	1	207.00	206.50	0	4,228	0.00%
2022/08/16	3	205.00	3	207.00	205.00	0	4,264	0.00%
2022/08/15	5	208.80	4	205.50	210.00	1	4,273	0.02%
2022/08/12	2.1	200.45	2	193.50	200.00	0.1	4,316	0.00%
2022/08/11	4.1	190.00	17	188.59	190.00	-12.9	4,317	-0.30%
2022/08/10	14	186.14	0	0.00	183.00	14	4,331	0.32%
2022/08/09	1	189.50	1	191.00	190.50	0	4,396	0.00%
2022/08/08	2	189.50	2	187.50	189.50	0	4,566	0.00%
2022/08/05	2	194.00	1	194.00	193.00	1	4,787	0.02%
2022/08/04	2	190.75	1	190.00	191.50	1	4,911	0.02%
2022/08/03	25	192.00	0	0.00	189.00	25	4,892	0.51%
2022/08/02	8	192.88	0	0.00	190.50	8	4,873	0.16%
2022/08/01	1	203.99	1	203.50	204.00	0	4,837	0.00%
2022/07/29	2	201.50	0	0.00	201.00	2	4,791	0.04%
2022/07/28	9	199.22	5	202.60	198.00	4	4,824	0.08%
2022/07/27	1	202.00	1	198.00	202.00	0	4,829	0.00%
2022/07/26	1	199.50	1	208.00	199.50	0	4,878	0.00%
2022/07/25	2	210.50	2	209.00	210.50	0	4,856	0.00%
2022/07/22	6	215.83	8	222.75	213.00	-2	4,860	-0.04%
2022/07/21	5	218.30	5	214.60	219.00	0	4,805	0.00%
2022/07/20	2.1	216.73	2	214.25	212.50	0.1	4,748	0.00%
2022/07/18	1	207.50	1	208.00	207.50	0	4,662	0.00%
2022/07/15	2	206.50	2	202.50	206.00	0	4,587	0.00%
2022/07/14	3	201.50	0	0.00	201.50	3	4,559	0.07%
2022/07/13	3	194.67	16	198.94	194.50	-13	4,542	-0.29%
2022/07/12	30	190.58	31	191.84	191.00	-1	4,551	-0.02%
2022/07/11	15	197.20	2	203.00	200.50	13	4,544	0.29%
2022/07/08	2	201.00	2	203.25	202.50	0	4,523	0.00%
2022/07/07	1	199.00	2	196.75	199.00	-1	4,484	-0.02%
2022/07/06	6	191.75	6	197.58	190.50	0	4,453	0.00%
2022/07/05	3	198.67	3	204.00	198.00	0	4,428	0.00%
2022/07/04	2	198.00	2	197.50	198.00	0	4,358	0.00%
2022/07/01	44	204.44	46	204.43	192.50	-2	4,302	-0.05%
2022/06/30	4	210.00	16	213.13	209.00	-12	4,206	-0.29%
2022/06/29	3	222.50	3	227.00	227.00	0	4,161	0.00%
2022/06/28	2	227.00	4	230.00	227.00	-2	4,153	-0.05%
2022/06/27	4	231.00	2	226.00	232.50	2	4,141	0.05%
2022/06/24	8	223.00	1	222.00	221.00	7	4,098	0.17%
2022/06/23	7	220.93	2	219.00	219.50	5	4,074	0.12%
2022/06/22	5	223.99	0	0.00	216.50	5	4,037	0.12%
2022/06/20	2	248.16	0	0.00	235.00	2	4,000	0.05%
2022/06/17	4	249.50	6	255.42	255.50	-2	3,966	-0.05%
2022/06/16	3	273.83	0	0.00	257.00	3	3,957	0.08%
2022/06/15	3	271.50	2	273.75	269.50	1	3,963	0.03%
2022/06/14	10.1	269.99	10	270.10	271.50	0.1	3,996	0.00%
2022/06/13	3.2	284.98	4	273.88	274.00	-0.8	4,007	-0.02%
2022/06/10	1	296.51	1	298.50	296.50	0	4,041	0.00%
2022/06/09	2	303.25	2	303.75	302.00	0	4,034	0.00%
2022/06/08	42	310.25	42.1	310.53	307.00	-0.1	4,028	0.00%
2022/06/07	1	302.00	1	302.00	302.00	0	3,963	0.00%
2022/06/06	3	302.99	3	300.00	297.50	0	3,947	0.00%
2022/06/02	15.1	313.82	44	313.02	303.50	-28.9	3,947	-0.73%
2022/06/01	57.1	314.40	29	310.93	321.50	28.1	3,855	0.73%
2022/05/31	1	292.50	2	290.25	292.50	-1	3,784	-0.03%
2022/05/30	4.1	291.28	16	286.47	291.50	-11.9	3,790	-0.31%
2022/05/27	7	280.14	3.1	277.29	278.50	4	3,785	0.10%
2022/05/26	11	271.86	5.1	273.05	270.00	6	3,826	0.16%
2022/05/25	17	270.12	6	266.83	273.00	11	3,845	0.29%
2022/05/24	5.1	266.86	21	267.76	264.50	-15.9	3,919	-0.41%
2022/05/23	3	281.17	2	280.00	277.50	1	3,885	0.03%
2022/05/20	2	281.75	3	276.17	278.50	-1	3,894	-0.03%
2022/05/19	7.1	268.11	6	275.33	276.00	1.1	3,797	0.03%
2022/05/18	4.1	270.15	4	278.00	270.00	0.1	3,717	0.00%
2022/05/17	7.1	270.23	6	271.50	274.50	1.1	3,696	0.03%
2022/05/16	20.3	283.05	27	281.44	265.50	-6.7	3,666	-0.18%
2022/05/13	42.1	283.64	47	283.18	284.00	-4.9	3,560	-0.14%
2022/05/12	25.6	279.74	8	278.25	283.00	17.6	3,363	0.52%
2022/05/11	3	257.50	3	255.00	257.50	0	3,242	0.00%
2022/05/10	6.1	239.18	5	236.70	250.00	1.1	3,270	0.03%
2022/05/09	22	238.14	13	237.88	241.00	9	3,308	0.27%
2022/05/06	4	248.00	14	243.64	244.00	-10	3,311	-0.30%
2022/05/05	4.1	261.09	4	265.00	261.00	0.1	3,316	0.00%
2022/05/04	2	256.00	12	258.54	256.00	-10	3,295	-0.30%
2022/05/03	6.1	265.41	1	266.50	264.50	5.1	3,295	0.15%
2022/04/29	2	251.00	2	253.00	251.00	0	3,295	0.00%
2022/04/28	2	242.25	6	245.42	247.00	-4	3,425	-0.12%
2022/04/27	3	236.17	3	242.00	242.00	0	3,497	0.00%
2022/04/26	6	248.17	3	255.33	247.50	3	3,488	0.09%
2022/04/25	1	256.00	4	251.75	251.50	-3	3,576	-0.08%
2022/04/22	1	273.00	1	268.00	268.00	0	3,585	0.00%
2022/04/21	2	279.00	2	279.00	279.00	0	3,597	0.00%
2022/04/20	4	277.50	4	274.00	277.50	0	3,613	0.00%
2022/04/19	3	270.67	2	275.00	270.50	1	3,630	0.03%
2022/04/18	1	264.00	0	0.00	274.50	1	3,637	0.03%
2022/04/15	1	275.00	2	265.00	265.00	-1	3,629	-0.03%
2022/04/14	1.1	284.96	0	0.00	281.50	1.1	3,629	0.03%
2022/04/13	2	289.00	2	289.50	289.00	0	3,683	0.00%
2022/04/11	0	297.00	17	291.59	285.50	-17	3,670	-0.46%
2022/04/08	2.1	306.83	19	307.18	307.50	-16.9	3,647	-0.46%
2022/04/07	2	313.50	2	306.00	306.00	0	3,643	0.00%
2022/04/06	0	317.50	0	0.00	319.00	0	3,636	0.00%
2022/04/01	3	309.00	3	321.00	321.00	0	3,713	0.00%
2022/03/31	3	318.00	1	320.00	315.00	2	3,702	0.05%
2022/03/30	3	322.50	3	325.00	322.50	0	3,728	0.00%
2022/03/29	8	319.50	3	323.50	319.50	5	3,778	0.13%
2022/03/25	4	334.00	2	340.00	330.00	2	3,875	0.05%
2022/03/23	1	341.00	1	335.04	335.00	0	3,921	0.00%
2022/03/21	1	334.00	1	334.50	334.00	0	3,934	0.00%
2022/03/18	6	328.15	2	331.00	331.50	4	3,965	0.10%
2022/03/17	6	335.00	10	332.00	335.00	-4	3,950	-0.10%
2022/03/16	11	314.86	7	317.14	315.00	4	3,908	0.10%
2022/03/15	6.1	315.41	5	314.40	304.00	1.1	3,868	0.03%
2022/03/14	5.1	333.30	14	333.50	333.00	-8.9	3,819	-0.23%
2022/03/11	6	337.84	2	340.00	337.00	4	3,851	0.10%
2022/03/10	2	348.00	7	345.14	348.00	-5	3,898	-0.13%
2022/03/09	10.1	338.00	5	341.30	335.00	5.1	3,975	0.13%
2022/03/08	7	335.87	8	338.75	338.00	-1	3,974	-0.02%
2022/03/07	8.1	354.25	9	344.00	345.50	-0.9	3,956	-0.02%
2022/03/04	9	370.89	10	371.60	372.50	-1	3,946	-0.03%
2022/03/03	5.2	374.70	5	381.50	374.50	0.2	4,001	0.00%
2022/03/02	16	378.06	12	379.88	377.00	4	4,005	0.10%
2022/03/01	16	383.56	14	387.07	392.00	2	4,088	0.05%
2022/02/25	6	362.42	6	357.84	362.00	0	4,024	0.00%
2022/02/24	9.1	361.52	11	354.86	343.50	-1.9	4,005	-0.05%
2022/02/23	3	377.00	4	379.63	377.00	-1	3,949	-0.03%
2022/02/22	6	392.16	10	379.00	376.00	-4	3,991	-0.10%
2022/02/21	8	391.19	3	397.00	397.00	5	3,977	0.13%
2022/02/18	1	386.50	0	0.00	392.00	1	4,015	0.02%
2022/02/17	2	390.01	2	402.00	390.00	0	4,078	0.00%
2022/02/16	7	402.93	7	404.36	401.50	0	4,137	0.00%
2022/02/15	2.1	396.99	3	390.33	395.00	-0.9	4,200	-0.02%
2022/02/14	6.1	380.00	6	377.50	377.50	0.1	4,226	0.00%
2022/02/11	8	389.50	5	391.00	391.00	3	4,311	0.07%
2022/02/10	14	403.36	5	409.60	396.50	9	4,501	0.20%
2022/02/09	7	409.43	4	408.64	410.00	3	4,517	0.07%
2022/02/08	4	400.00	3	399.50	400.50	1	4,537	0.02%
2022/02/07	6	396.17	11	394.59	394.00	-5	4,614	-0.11%
2022/01/26	2	395.00	2	398.00	395.00	0	4,811	0.00%
2022/01/25	3	405.50	8	400.06	396.00	-5	4,972	-0.10%
2022/01/24	10	402.90	12	398.71	410.00	-2	5,086	-0.04%
2022/01/21	12.1	424.65	15.1	414.98	405.00	-2.9	5,152	-0.06%
2022/01/20	13.1	445.53	8.1	438.33	445.00	4.9	5,258	0.09%
2022/01/19	5	428.00	6.1	426.69	428.00	-1	5,345	-0.02%
2022/01/18	6	436.83	8	434.70	435.50	-2	5,508	-0.04%
2022/01/17	7	414.71	4	416.00	414.50	3	5,637	0.05%
2022/01/14	3	411.50	5	414.50	411.50	-2	5,954	-0.03%
2022/01/13	2	422.00	2	432.00	422.00	0	6,140	0.00%
2022/01/12	5	431.10	6	427.33	433.00	-1	6,196	-0.02%
2022/01/11	8	429.38	8.1	435.90	430.00	-0.1	6,247	0.00%
2022/01/10	1	428.00	2	444.50	445.00	-1	6,396	-0.02%
2022/01/07	4	440.00	5	449.30	436.00	-1	6,406	-0.02%
2022/01/06	8.2	459.02	8	452.06	455.00	0.2	6,392	0.00%
2022/01/05	1	476.00	3	481.17	476.00	-2	6,362	-0.03%
2022/01/04	4	483.38	1	488.00	481.50	3	6,387	0.05%
2022/01/03	2	483.04	3	496.47	483.00	-1	6,446	-0.02%
2021/12/30	2	499.00	4	498.50	499.00	-2	6,486	-0.03%
2021/12/29	1	501.00	1	506.00	501.00	0	6,522	0.00%
2021/12/28	10	512.40	7.1	511.92	502.00	2.9	6,586	0.04%
2021/12/27	5	499.80	3	496.00	500.00	2	6,527	0.03%
2021/12/24	5	495.63	9	500.11	496.00	-4	6,566	-0.06%
2021/12/23	3	499.03	1	495.02	499.00	2	6,585	0.03%
2021/12/22	12	493.54	8	491.69	487.00	4	6,636	0.06%
2021/12/21	9	487.33	6	483.68	490.50	3	6,667	0.04%
2021/12/20	4.1	471.79	3	473.50	471.00	1.1	6,630	0.02%
2021/12/17	4.1	483.09	2	483.75	480.50	2.1	6,627	0.03%
2021/12/16	10	497.95	7	498.29	496.00	3	6,603	0.05%
2021/12/15	2	493.75	2	492.51	493.00	0	6,624	0.00%
2021/12/14	11	493.00	9	485.22	481.00	2	6,610	0.03%
2021/12/13	6	510.17	5.8	511.43	503.00	0.2	6,625	0.00%
2021/12/10	0	508.57	0.1	506.00	513.00	-0.1	6,655	0.00%
2021/12/09	3	514.67	5	509.20	510.00	-2	6,733	-0.03%
2021/12/08	6	518.67	5	517.20	514.00	1	6,765	0.01%
2021/12/07	6	523.83	11	524.64	513.00	-5	6,754	-0.07%
2021/12/06	1.1	534.27	1	534.00	530.00	0.1	6,728	0.00%
2021/12/03	7	537.71	6	532.34	546.00	1	6,669	0.01%
2021/12/02	5	513.40	5	514.40	511.00	0	6,555	0.00%
2021/12/01	5	514.80	5	512.00	520.00	0	6,539	0.00%
2021/11/30	9.1	512.91	23	512.83	507.00	-13.9	6,554	-0.21%
2021/11/29	2	506.94	3	495.20	511.00	-1	6,550	-0.02%
2021/11/26	2	504.48	14	495.50	492.00	-12	6,532	-0.18%
2021/11/25	37.2	493.44	16.1	493.80	500.00	21.2	6,510	0.32%
2021/11/24	5	515.79	5	515.00	512.00	0	6,396	0.00%
2021/11/23	4	514.75	3	513.00	515.00	1	6,404	0.02%
2021/11/22	4.2	514.93	7	515.57	512.00	-2.9	6,408	-0.05%
2021/11/19	7.1	530.78	4	529.75	520.00	3.1	6,369	0.05%
2021/11/18	10	539.90	5	543.00	537.00	5	6,323	0.08%
2021/11/17	8	530.75	14.5	537.14	532.00	-6.5	6,279	-0.10%
2021/11/16	8.1	544.99	9.5	550.84	539.00	-1.4	6,234	-0.02%
2021/11/15	11	558.19	8	558.01	553.00	3	6,192	0.05%
2021/11/12	11	556.73	12	550.50	550.00	-1	6,132	-0.02%
2021/11/11	8	546.00	12	542.59	538.00	-4	6,053	-0.07%
2021/11/10	8.1	533.84	9	541.78	535.00	-0.9	5,973	-0.01%
2021/11/09	41	552.80	14	533.57	547.00	27	5,878	0.46%
2021/11/08	5.2	521.65	2	512.50	513.00	3.2	5,742	0.05%
2021/11/05	7	528.00	6.2	515.56	510.00	0.8	5,728	0.01%
2021/11/04	5	542.00	5	526.01	516.00	0	5,737	0.00%
2021/11/03	27.3	540.00	88	528.73	540.00	-60.7	5,727	-1.06%
2021/11/02	25	585.48	23.1	584.53	575.00	2	5,537	0.04%
2021/11/01	49	571.43	37	568.85	591.00	12	5,400	0.22%
2021/10/29	14	539.50	32.5	544.02	538.00	-18.5	5,328	-0.35%
2021/10/28	49	546.94	39.1	543.80	544.00	9.9	5,205	0.19%
2021/10/27	19	514.05	20.1	513.08	532.00	-1.1	4,986	-0.02%
2021/10/26	25.3	500.06	44.1	505.18	484.50	-18.8	4,843	-0.39%
2021/10/25	56.1	504.30	48	500.48	504.00	8.1	4,700	0.17%
2021/10/22	66	463.82	56.5	466.68	485.00	9.5	4,543	0.21%
2021/10/21	30.4	436.74	21	440.21	445.50	9.4	4,271	0.22%
2021/10/20	5	396.52	3	399.67	405.00	2	4,118	0.05%
2021/10/19	4.1	387.02	6	389.00	391.50	-1.9	4,153	-0.05%
2021/10/18	16.3	396.03	11	386.55	377.50	5.3	4,151	0.13%
2021/10/06	28.1	752.42	4	751.50	750.00	24.1	4,104	0.59%
2021/10/05	2	729.00	2	736.04	736.00	0	4,111	0.00%
2021/10/04	1.1	762.29	7.1	727.88	707.00	-6	4,085	-0.15%
2021/10/01	16	745.43	16.6	744.75	745.00	-0.6	4,049	-0.01%
2021/09/30	16	770.13	19	746.74	766.00	-3	4,011	-0.07%
2021/09/29	13	733.01	11	795.27	733.00	2	3,958	0.05%
2021/09/28	14.1	800.01	17	797.18	804.00	-3	3,923	-0.08%
2021/09/27	20	790.45	19.2	771.82	791.00	0.8	3,890	0.02%
2021/09/24	15.2	754.01	13	776.54	754.00	2.2	3,817	0.06%
2021/09/23	15	762.40	22.1	754.58	761.00	-7.1	3,792	-0.19%
2021/09/22	18.1	738.33	20	743.55	737.00	-1.9	3,759	-0.05%
2021/09/17	29	754.72	31	727.26	758.00	-2	3,732	-0.05%
2021/09/16	47	726.57	46	706.07	718.00	1	3,622	0.03%
2021/09/15	10	692.00	13	687.08	692.00	-3	3,558	-0.08%
2021/09/14	12	678.92	11	690.82	679.00	1	3,558	0.03%
2021/09/13	11	672.00	12	682.25	672.00	-1	3,550	-0.03%
2021/09/10	16	697.31	17.2	687.40	686.00	-1.2	3,551	-0.03%
2021/09/09	3	670.00	3	680.00	680.00	0	3,528	0.00%
2021/09/08	12	672.33	12	671.33	671.00	0	3,512	0.00%
2021/09/07	3	666.33	3	674.67	663.00	0	3,469	0.00%
2021/09/06	11	686.36	10	670.00	687.00	1	3,473	0.03%
2021/09/03	2	676.00	2.1	625.34	676.00	-0.1	3,424	0.00%
2021/09/02	10	615.00	11	633.73	615.00	-1	3,410	-0.03%
2021/09/01	2	637.00	0	623.00	632.00	2	3,427	0.06%
2021/08/31	5	612.60	4	610.00	612.00	1	3,422	0.03%
2021/08/30	6	604.00	7	611.44	604.00	-1	3,431	-0.03%
2021/08/27	4	611.50	3	612.67	610.00	1	3,449	0.03%
2021/08/26	14	632.57	14	623.65	620.00	0	3,461	0.00%
2021/08/25	15	616.93	11	612.82	624.00	4	3,425	0.12%
2021/08/24	7	603.43	7	622.14	606.00	0	3,396	0.00%
2021/08/23	4.5	615.11	10	605.20	617.00	-5.5	3,386	-0.16%
2021/08/20	1.4	589.00	1	591.00	586.00	0.4	3,370	0.01%
2021/08/19	6.1	589.01	7	597.86	581.00	-0.9	3,359	-0.03%
2021/08/18	5	591.20	7	621.16	632.00	-2	3,387	-0.06%
2021/08/17	0	605.00	4	613.51	585.00	-4	3,426	-0.12%
2021/08/16	2	616.99	3	603.33	608.00	-1	3,472	-0.03%
2021/08/13	13	658.22	1	638.00	634.00	12	3,523	0.34%
2021/08/12	3	678.33	2	664.03	664.00	1	3,550	0.03%
2021/08/11	5.1	672.74	0	0.00	653.00	5.1	3,633	0.14%
2021/08/10	2	706.52	3	712.00	700.00	-1	3,653	-0.03%
2021/08/09	4	730.52	2	753.99	719.00	2	3,692	0.05%
2021/08/06	8	740.63	8	763.00	740.00	0	3,707	0.00%
2021/08/05	9	743.67	6	743.84	756.00	3	3,775	0.08%
2021/08/04	7	765.28	11	757.64	743.00	-4	3,898	-0.10%
2021/08/03	8	779.38	4	789.50	794.00	4	3,848	0.10%
2021/08/02	6	774.17	6	781.48	778.00	0	3,836	0.00%
2021/07/30	28	750.10	34	728.84	730.00	-6	3,795	-0.16%
2021/07/29	14	698.71	16	663.70	715.00	-2	3,754	-0.05%
2021/07/28	11	661.35	14	664.29	650.00	-3	3,760	-0.08%
2021/07/27	17	725.00	7	722.30	709.00	10	3,771	0.27%
2021/07/26	6	727.16	2	721.53	715.00	4	3,744	0.11%
2021/07/23	2	713.01	4	719.50	713.00	-2	3,842	-0.05%
2021/07/22	5	725.00	4	733.00	723.00	1	3,839	0.03%
2021/07/21	0	0.00	2	721.54	716.00	-2	3,835	-0.05%
2021/07/20	14.1	723.80	10.2	740.39	708.00	3.9	3,804	0.10%
2021/07/19	7	771.29	2.1	763.33	773.00	4.9	3,759	0.13%
2021/07/16	3	766.45	1	774.00	754.00	2	3,760	0.05%
2021/07/15	19	753.21	16.1	760.50	768.00	2.9	3,722	0.08%
2021/07/14	4	725.97	2	722.00	740.00	2	3,656	0.05%
2021/07/13	1	739.00	23	727.61	739.00	-22	3,640	-0.60%
2021/07/12	0	0.00	3	633.05	672.00	-3	3,544	-0.08%
2021/07/09	10	612.51	8	612.25	611.00	2	3,524	0.06%
2021/07/08	0.1	634.73	0	645.00	630.00	0.1	3,561	0.00%
2021/07/07	0.1	640.91	0	0.00	631.00	0.1	3,607	0.00%
2021/07/06	0.1	645.09	1.1	644.34	640.00	-1	3,691	-0.03%
2021/07/05	11.3	645.47	11	658.36	660.00	0.2	3,765	0.01%
2021/07/02	9	625.65	10	625.30	632.00	-1	3,784	-0.03%
2021/07/01	2	634.50	0	0.00	616.00	2	3,814	0.05%
2021/06/30	0.1	629.49	0	633.00	634.00	0.1	3,902	0.00%
2021/06/29	16	625.56	16	639.56	624.00	0	3,955	0.00%
2021/06/28	11	638.97	11	622.27	639.00	0	4,023	0.00%
2021/06/25	0	629.25	1	624.00	620.00	-1	4,110	-0.02%
2021/06/23	1.1	649.73	0	0.00	639.00	1.1	4,489	0.02%
2021/06/22	12.1	649.95	11	635.27	621.00	1.1	4,534	0.02%
2021/06/21	5	651.01	7	659.43	651.00	-2	4,574	-0.04%
2021/06/18	12	671.00	12	682.83	671.00	0	4,639	0.00%
2021/06/17	0	665.00	3	670.33	675.00	-3	4,711	-0.06%
2021/06/16	9	673.89	2	671.00	668.00	7	4,814	0.15%
2021/06/15	9.1	692.61	6	687.33	694.00	3.1	4,953	0.06%
2021/06/11	16	665.56	1	673.00	658.00	15	5,107	0.29%
2021/06/10	1	680.00	1	670.00	663.00	0	5,129	0.00%
2021/06/09	1	652.00	0.1	662.00	650.00	0.9	5,196	0.02%
2021/06/07	10	688.00	10	693.00	695.00	0	5,344	0.00%
2021/06/03	1.1	702.45	0	0.00	720.00	1.1	5,445	0.02%
2021/06/02	18	704.67	17	693.00	693.00	1	5,515	0.02%
2021/06/01	3	713.00	3	716.00	713.00	0	5,559	0.00%
2021/05/31	16.1	734.99	16	718.06	716.00	0.1	5,591	0.00%
2021/05/28	1	704.00	10	706.00	695.00	-9	5,615	-0.16%
2021/05/27	2	692.00	2	689.00	698.00	0	5,669	0.00%
2021/05/26	24	700.92	14	709.35	696.00	10	5,707	0.18%
2021/05/25	10	675.00	10	695.00	690.00	0	5,688	0.00%
2021/05/24	16	632.94	16	612.38	634.00	0	5,642	0.00%
2021/05/21	15.2	615.86	14	604.08	603.00	1.2	5,628	0.02%
2021/05/20	11	586.82	11	576.36	588.00	0	5,626	0.00%
2021/05/19	12	575.25	14	578.21	575.00	-2	5,660	-0.04%
2021/05/18	2.1	547.26	2	549.97	569.00	0.1	5,717	0.00%
2021/05/17	21	546.47	21	555.81	518.00	0	5,778	0.00%
2021/05/14	13.2	608.44	14	615.79	573.00	-0.8	5,769	-0.01%
2021/05/13	13	604.61	14	610.07	592.00	-1	5,787	-0.02%
2021/05/12	34	598.65	35	614.20	626.00	-1	5,816	-0.02%
2021/05/11	13	616.69	16	628.31	600.00	-3	5,804	-0.05%
2021/05/10	8	665.38	7	660.72	664.00	1	5,907	0.02%
2021/05/07	15	644.67	15	638.65	656.00	0	6,009	0.00%
2021/05/06	0	600.00	2	609.56	609.00	-2	6,149	-0.03%
2021/05/05	15.1	620.03	27	621.70	614.00	-12	6,228	-0.19%
2021/05/04	23	643.02	35	650.97	639.00	-12	6,308	-0.19%
2021/05/03	18	732.11	2.3	705.78	699.00	15.8	6,363	0.25%
2021/04/29	3	778.67	22.7	798.47	776.00	-19.7	6,483	-0.30%
2021/04/28	7	747.71	5	752.00	752.00	2	6,534	0.03%
2021/04/27	17	738.71	11.2	742.22	743.00	5.9	6,618	0.09%
2021/04/26	16	749.00	6	746.67	735.00	10	6,656	0.15%
2021/04/23	12	743.50	10	735.00	747.00	2	6,723	0.03%
2021/04/22	14	758.21	14	732.21	726.00	0	6,844	0.00%
2021/04/21	14	721.21	14	716.36	725.00	0	6,931	0.00%
2021/04/20	5	712.00	5	726.01	715.00	0	6,989	0.00%
2021/04/19	2	722.97	6	717.50	721.00	-4	7,033	-0.06%
2021/04/16	12	739.67	12.5	731.20	731.00	-0.5	7,048	-0.01%
2021/04/15	6	760.33	6	750.50	750.00	0	7,108	0.00%
2021/04/14	1	715.00	2	754.00	756.00	-1	7,234	-0.01%
2021/04/13	2	768.52	4	777.74	736.00	-2	7,384	-0.03%
2021/04/12	2	751.01	14	738.14	750.00	-12	7,378	-0.16%
2021/04/09	25	820.52	3	826.33	792.00	22	7,328	0.30%
2021/04/07	8	875.50	7	889.29	872.00	1	7,215	0.01%
2021/04/06	3	919.67	0	900.00	886.00	3	7,193	0.04%
2021/04/01	5.1	879.02	6	883.17	879.00	-0.9	7,169	-0.01%
2021/03/31	3	877.00	0	0.00	870.00	3	7,138	0.04%
2021/03/30	14	906.36	15	918.47	905.00	-1	7,063	-0.01%
2021/03/29	17	881.35	20	878.25	889.00	-3	6,964	-0.04%
2021/03/26	4	835.25	15.1	834.48	872.00	-11.1	6,769	-0.16%
2021/03/25	10	793.00	11	784.73	793.00	-1	6,581	-0.02%
2021/03/24	1	765.15	1	773.00	777.00	0	6,527	0.00%
2021/03/23	9	770.33	12	785.67	774.00	-3	6,484	-0.05%
2021/03/22	17	783.88	12	787.00	766.00	5	6,448	0.08%
2021/03/19	19	783.74	6	781.83	780.00	13	6,378	0.20%
2021/03/18	6.1	850.33	2	839.00	818.00	4.1	6,278	0.06%
2021/03/17	11	816.64	24.5	815.20	847.00	-13.5	6,144	-0.22%
2021/03/16	5	780.20	6	779.00	770.00	-1	5,955	-0.02%
2021/03/15	7.1	788.75	8	802.75	778.00	-0.9	5,936	-0.02%
2021/03/12	16	762.56	14	775.43	781.00	2	5,865	0.03%
2021/03/11	11	676.91	11.1	737.23	743.00	-0.1	5,754	0.00%
2021/03/10	10	679.20	11	689.82	676.00	-1	5,705	-0.02%
2021/03/09	11	657.91	11	663.18	673.00	0	5,667	0.00%
2021/03/08	11	660.00	10	680.01	654.00	1	5,646	0.02%
2021/03/05	11	650.17	11	641.73	653.00	0	5,621	0.00%
2021/03/04	5	636.00	5	640.00	636.00	0	5,672	0.00%
2021/03/03	9	640.56	9	648.00	648.00	0	5,672	0.00%
2021/03/02	13	677.29	23	679.92	646.00	-10	5,630	-0.18%
2021/02/26	10	674.21	1	674.00	662.00	9	5,618	0.16%
2021/02/25	8	713.00	10	709.40	704.00	-2	5,615	-0.04%
2021/02/24	15	738.66	16	738.06	707.00	-1	5,727	-0.02%
2021/02/23	10	746.60	6	750.83	742.00	4	5,844	0.07%
2021/02/22	20	764.60	13	776.69	760.00	7	5,942	0.12%
2021/02/19	10	750.00	15	763.27	750.00	-5	5,908	-0.08%
2021/02/18	23	771.57	20	765.95	770.00	3	5,889	0.05%
2021/02/17	14	706.14	14	729.57	747.00	0	5,819	0.00%
2021/02/05	1	697.00	1	705.01	686.00	0	5,745	0.00%
2021/02/04	9	690.55	6.1	689.98	694.00	3	5,759	0.05%
2021/02/03	19	668.84	3	691.67	694.00	16	5,733	0.28%
2021/02/02	7	693.00	14	689.99	698.00	-7	5,688	-0.12%
2021/02/01	22	653.14	6	653.67	658.00	16	5,639	0.28%
2021/01/29	7	683.56	3	704.00	669.00	4	5,574	0.07%
2021/01/28	9	733.73	9	704.22	681.00	0	5,451	0.00%
2021/01/27	5	693.40	8.1	695.66	724.00	-3.1	5,249	-0.06%
2021/01/26	4.1	675.16	6	688.17	659.00	-1.9	5,115	-0.04%
2021/01/25	11	730.90	8	723.75	703.00	3	4,995	0.06%
2021/01/22	12	716.17	7.1	722.85	750.00	5	4,872	0.10%
2021/01/21	5	639.60	19	648.98	682.00	-14	4,712	-0.30%
2021/01/20	4	597.04	16	607.81	620.00	-12	4,559	-0.26%
2021/01/19	1	643.00	0	0.00	625.00	1	4,498	0.02%
2021/01/18	0	612.00	2	609.00	629.00	-2	4,433	-0.04%
2021/01/15	21	642.20	18	625.74	612.00	3	4,334	0.07%
2021/01/14	11	617.91	6	622.96	638.00	5	4,174	0.12%
2021/01/13	2	569.00	2	554.00	583.00	0	4,006	0.00%
2021/01/12	3	532.33	3.1	534.41	530.00	-0.1	3,913	0.00%
2021/01/11	2	518.50	3	520.67	530.00	-1	3,853	-0.03%
2021/01/08	5.1	503.15	6	514.39	497.50	-1	3,790	-0.03%
2021/01/07	13.1	487.54	15	485.90	495.00	-1.9	3,705	-0.05%
2021/01/06	7	466.21	5	474.70	479.50	2	3,575	0.06%
2021/01/05	2	439.50	1	427.50	437.00	1	3,391	0.03%
2021/01/04	1	439.50	1.1	441.23	432.00	-0.1	3,375	0.00%
2020/12/29	0.1	420.50	1	421.50	424.00	-0.9	3,400	-0.03%
2020/12/28	4	428.88	3.1	429.51	427.50	1	3,397	0.03%
2020/12/25	0	0.00	0	399.50	405.00	0	3,351	0.00%
2020/12/24	1	400.50	0	0.00	393.00	1	3,351	0.03%
2020/12/23	1	381.50	1.1	392.16	399.50	-0.1	3,389	0.00%
2020/12/22	1	381.47	1	379.50	379.50	0	3,453	0.00%
2020/12/18	0	0.00	0	407.00	390.50	0	3,574	0.00%
2020/12/16	1	416.00	1	407.47	407.50	0	3,731	0.00%
2020/12/15	0	396.00	0	0.00	389.50	0	3,794	0.00%
2020/12/14	2.1	402.62	1	398.50	397.50	1.1	3,829	0.03%
2020/12/11	1	415.63	1	424.00	409.00	0	3,941	0.00%
2020/12/10	2	421.00	1	417.00	420.00	1	3,969	0.03%
2020/12/09	1	434.94	2	436.00	425.00	-1	4,058	-0.02%
2020/12/08	1	427.50	1	428.50	430.00	0	4,043	0.00%
2020/12/07	1	409.00	1	415.50	413.50	0	4,044	0.00%
2020/12/04	1	405.00	3	415.17	408.00	-2	4,049	-0.05%
2020/12/03	0	0.00	6	419.50	416.00	-6	4,058	-0.15%
2020/12/02	1	425.00	4	423.50	429.00	-3	4,060	-0.07%
2020/12/01	3	441.33	5	451.80	426.00	-2	4,052	-0.05%
2020/11/30	6	454.50	6	451.17	456.00	0	4,005	0.00%
2020/11/27	3	430.17	1	432.50	436.00	2	3,909	0.05%
2020/11/26	1	423.50	1	415.00	423.50	0	3,889	0.00%
2020/11/25	2	427.00	0	0.00	412.00	2	3,879	0.05%
2020/11/24	1	425.00	1	431.00	423.00	0	3,898	0.00%
2020/11/23	7	434.14	8.1	437.48	430.50	-1.1	3,863	-0.03%
2020/11/20	4.1	415.04	8	416.25	430.00	-3.9	3,732	-0.10%
2020/11/19	23	384.15	20	388.38	392.50	3	3,611	0.08%
2020/11/18	0	0.00	1	371.00	370.50	-1	3,550	-0.03%
2020/11/17	2	365.50	3	369.50	358.00	-1	3,563	-0.03%
2020/11/16	1	376.00	12	361.75	371.50	-11	3,583	-0.31%
2020/11/13	2	345.75	2	345.00	356.50	0	3,617	0.00%
2020/11/12	12	355.04	10	352.43	345.00	2	3,616	0.05%
2020/11/11	2	347.50	4	342.00	340.50	-2	3,598	-0.06%
2020/11/10	12	346.27	6	345.08	331.50	6	3,596	0.17%
2020/11/09	18	349.19	8	348.31	358.50	10	3,548	0.28%
2020/11/06	1	332.00	0	0.00	326.00	1	3,483	0.03%
2020/11/05	0	0.00	2	316.00	315.00	-2	3,456	-0.06%
2020/10/30	1	308.00	0	0.00	301.00	1	3,570	0.03%
2020/10/29	1	299.50	0	0.00	310.50	1	3,620	0.03%
2020/10/28	1	306.00	1	309.00	304.00	0	3,671	0.00%
2020/10/27	5	296.20	8	309.75	314.50	-3	3,754	-0.08%
2020/10/26	7	307.57	3	303.00	303.00	4	3,855	0.10%
2020/10/22	1	309.50	2	312.00	312.00	-1	3,971	-0.03%
2020/10/20	2	314.25	2	313.75	315.50	0	4,069	0.00%
2020/10/19	6	309.25	9	313.61	317.50	-3	4,122	-0.07%
2020/10/16	8	313.50	2	310.00	310.00	6	4,180	0.14%
2020/10/15	1	319.00	3	321.67	323.00	-2	4,264	-0.05%
2020/10/14	2	328.00	2	331.00	324.00	0	4,365	0.00%
2020/10/13	2	326.00	3	327.67	330.00	-1	4,424	-0.02%
2020/10/12	7	330.57	4	338.63	331.00	3	4,528	0.07%
2020/10/08	5	345.50	5	351.00	337.50	0	4,608	0.00%
2020/10/06	14	334.39	13	335.88	332.00	1	4,726	0.02%
2020/10/05	2	330.25	2	332.00	335.00	0	4,736	0.00%
2020/09/30	1	322.50	0	0.00	329.00	1	4,711	0.02%
2020/09/29	0	0.00	3	327.00	321.50	-3	4,685	-0.06%
2020/09/28	2	337.50	0	0.00	327.00	2	4,649	0.04%
2020/09/25	0	0.00	2	353.00	333.50	-2	4,594	-0.04%
2020/09/24	1	350.00	2	351.00	342.00	-1	4,515	-0.02%
2020/09/23	3	368.67	1	371.50	360.00	2	4,459	0.04%
2020/09/22	2	365.00	6	370.00	357.00	-4	4,378	-0.09%
2020/09/21	14	386.61	11	388.32	385.00	3	4,312	0.07%
2020/09/18	3	375.00	3	365.00	375.00	0	4,200	0.00%
2020/09/17	5	355.70	3	359.33	354.50	2	4,108	0.05%
2020/09/16	3	359.33	2	361.50	354.00	1	4,166	0.02%
2020/09/15	2	350.00	2	347.00	342.50	0	4,139	0.00%
2020/09/14	5	345.40	8	341.63	352.00	-3	4,083	-0.07%
2020/09/11	13	320.27	3	320.83	326.00	10	3,975	0.25%
2020/09/10	5	315.70	13	317.77	315.00	-8	3,934	-0.20%
2020/09/09	1	310.00	1	316.00	325.00	0	3,892	0.00%
2020/09/08	3	313.67	6	323.67	317.00	-3	3,867	-0.08%
2020/09/07	10	317.90	2	310.50	312.00	8	3,822	0.21%
2020/09/04	5	319.00	7	323.79	323.50	-2	3,791	-0.05%
2020/09/03	2	314.50	2	315.50	316.00	0	3,744	0.00%
2020/09/02	2	321.25	10	321.45	314.00	-8	3,715	-0.22%
2020/09/01	5	318.90	5	324.80	320.00	0	3,701	0.00%
2020/08/31	3	317.33	3	316.17	316.00	0	3,770	0.00%
2020/08/28	8	314.50	3	320.17	324.50	5	3,975	0.13%
2020/08/27	6	316.75	4	311.75	308.00	2	4,101	0.05%
2020/08/26	4	323.63	1	324.50	321.50	3	4,095	0.07%
2020/08/25	2	324.50	2	329.00	329.50	0	4,121	0.00%
2020/08/24	4	338.13	9	339.28	336.00	-5	4,121	-0.12%
2020/08/21	4	317.38	4	323.25	326.00	0	4,064	0.00%
2020/08/20	10	306.90	3	307.17	296.50	7	4,046	0.17%
2020/08/19	5	317.40	9	317.61	327.50	-4	3,998	-0.10%
2020/08/18	2	332.75	3	339.83	332.00	-1	3,930	-0.03%
2020/08/17	2	381.00	6	377.50	368.50	-4	3,923	-0.10%
2020/08/12	1	400.50	1	397.50	385.50	0	3,925	0.00%
2020/08/11	3	395.33	3	417.00	392.00	0	3,918	0.00%
2020/08/10	0	0.00	4	446.88	436.50	-4	3,890	-0.10%
2020/08/07	0	0.00	7	457.86	442.50	-7	3,908	-0.18%
2020/08/06	7	481.43	1	476.50	452.50	6	3,889	0.15%
2020/08/05	1	445.00	1	450.00	451.00	0	3,848	0.00%
2020/08/04	2	443.75	1	447.00	436.50	1	3,860	0.03%
2020/08/03	2	442.25	4	440.38	434.00	-2	3,870	-0.05%
2020/07/31	2	454.00	4	445.63	444.50	-2	3,846	-0.05%
2020/07/30	11	437.95	4	440.00	436.50	7	3,767	0.19%
2020/07/29	4	386.38	2	387.75	410.50	2	3,650	0.05%
2020/07/27	0	0.00	2	410.00	409.00	-2	4,160	-0.05%
2020/07/24	1	398.00	0	0.00	405.00	1	4,314	0.02%
2020/07/23	0	0.00	1	422.00	421.50	-1	4,535	-0.02%
2020/07/22	3	422.17	3	417.33	426.50	0	4,728	0.00%
2020/07/21	7	403.79	6	409.92	409.00	1	4,850	0.02%
2020/07/20	2	378.50	3	360.83	383.00	-1	4,981	-0.02%
2020/07/17	7	386.07	7	387.57	372.50	0	5,000	0.00%
2020/07/16	2	401.50	1	414.50	413.50	1	4,993	0.02%
2020/07/15	2	418.00	7	409.86	394.50	-5	4,923	-0.10%
2020/07/14	10	489.00	2	490.75	436.50	8	4,931	0.16%
2020/07/13	3	447.33	1	429.50	485.00	2	4,890	0.04%
2020/07/10	0	0.00	3	491.67	441.00	-3	4,899	-0.06%
2020/07/08	1	469.00	2	460.50	490.00	-1	5,021	-0.02%
2020/07/01	2	405.50	0	0.00	420.00	2	5,353	0.04%
2020/06/30	0	0.00	6	404.50	404.50	-6	5,367	-0.11%
2020/06/24	0	0.00	2	468.00	498.50	-2	5,415	-0.04%
2020/06/23	8	447.25	2	447.75	453.50	6	5,529	0.11%
2020/06/22	0	0.00	21	393.07	412.50	-21	5,502	-0.38%
2020/06/19	1	351.00	0	0.00	375.00	1	5,484	0.02%
2020/06/17	18	317.00	0	0.00	328.00	18	5,531	0.33%
2020/06/16	1	305.50	0	0.00	308.00	1	5,611	0.02%
2020/06/08	10	284.00	6	280.83	283.00	4	6,057	0.07%
2020/06/05	5	276.00	5	276.40	271.50	0	6,129	0.00%
2020/06/04	8	286.94	19	286.11	286.50	-11	6,105	-0.18%
2020/06/03	13	265.65	6.1	264.99	273.50	7	5,949	0.12%
2020/06/02	1	249.00	69	244.55	249.00	-68	5,800	-1.17%
2020/06/01	1	217.00	4	219.25	226.50	-3	5,834	-0.05%
2020/05/29	6	210.00	4	212.50	206.00	2	5,830	0.03%
2020/05/28	2	206.00	2	208.00	215.00	0	5,847	0.00%
2020/05/27	1	207.50	0	0.00	205.50	1	5,907	0.02%
2020/05/26	4	208.50	7	206.00	207.00	-3	5,975	-0.05%
2020/05/25	0	0.00	1	215.00	214.00	-1	6,207	-0.02%
2020/05/22	7	213.14	6	214.58	207.00	1	6,265	0.02%
2020/05/21	3	205.50	3	207.67	215.00	0	6,264	0.00%
2020/05/20	1	218.50	1	218.00	216.50	0	6,313	0.00%
2020/05/19	0.1	216.00	5	223.00	216.00	-5	6,431	-0.08%
2020/05/18	1	238.00	5	231.60	223.00	-4	6,386	-0.06%
2020/05/15	1	235.00	0	0.00	238.00	1	6,413	0.02%
2020/05/13	0	0.00	1	212.00	219.50	-1	6,444	-0.02%
2020/05/11	4	201.75	0	0.00	207.50	4	6,477	0.06%
2020/05/08	50	230.68	51	229.86	197.00	-1	6,490	-0.02%
2020/05/07	49	203.60	45	203.62	218.50	4	6,493	0.06%
2020/05/06	22	198.18	21	197.71	199.00	1	6,513	0.02%
2020/05/05	3	198.00	1	192.00	194.00	2	6,543	0.03%
2020/05/04	33	199.65	36	201.51	195.00	-3	6,577	-0.05%
2020/04/30	20	188.28	22	187.77	195.00	-2	6,222	-0.03%
2020/04/29	2	177.50	3	170.83	177.50	-1	6,001	-0.02%
2020/04/28	10	166.00	89	164.98	167.50	-79	5,858	-1.35%
2020/04/27	61	156.48	29	148.57	159.50	32	5,622	0.57%
2020/04/24	29	144.91	20	139.98	145.00	9	5,461	0.16%
2020/04/23	19	132.71	38	132.88	134.00	-19	5,351	-0.36%
2020/04/22	10	121.40	25	126.28	129.50	-15	5,160	-0.29%
2020/04/20	20	122.50	1	122.50	124.00	19	5,082	0.37%
2020/04/17	1	123.00	5	124.00	126.00	-4	5,033	-0.08%
2020/04/16	17	121.65	13	120.42	121.50	4	4,954	0.08%
2020/04/15	1	117.50	22	116.70	116.00	-21	4,911	-0.43%
2020/04/14	43	111.00	24	112.15	114.00	19	4,824	0.39%
2020/04/13	21	103.47	18	103.59	104.00	3	4,782	0.06%
2020/04/10	11	99.19	9	99.82	97.70	2	4,690	0.04%
2020/04/09	2	102.50	3	102.10	97.50	-1	4,661	-0.02%
2020/04/08	40	98.35	16	96.61	101.50	24	4,632	0.52%
2020/04/07	5	94.62	5	93.38	92.60	0	4,535	0.00%
2020/04/06	10	91.84	9	92.41	93.00	1	4,479	0.02%
2020/04/01	9	87.67	5	87.94	87.80	4	4,448	0.09%
2020/03/31	6	86.98	6	86.93	87.50	0	4,429	0.00%
2020/03/30	9	83.99	28	85.21	86.20	-19	4,410	-0.43%
2020/03/27	21	92.49	30	92.64	87.50	-9	4,383	-0.21%
2020/03/26	32	90.63	9	92.42	95.50	23	4,267	0.54%
2020/03/25	10	89.38	1	86.30	87.00	9	4,228	0.21%
2020/03/24	2	84.55	4	85.43	85.80	-2	4,153	-0.05%
2020/03/20	1	78.00	0	0.00	81.60	1	4,129	0.02%
2020/03/19	12	78.86	17	75.36	74.20	-5	4,055	-0.12%
2020/03/18	9	82.91	9	82.94	82.40	0	4,028	0.00%
2020/03/17	3	85.60	22	86.98	83.10	-19	3,969	-0.48%
2020/03/16	8	102.88	3	100.70	90.10	5	3,909	0.13%
2020/03/13	20	96.98	25	97.58	98.20	-5	3,824	-0.13%
2020/03/12	9	111.06	38	112.79	107.00	-29	3,756	-0.77%
2020/03/11	14	126.89	29	124.29	118.00	-15	3,677	-0.41%
2020/03/10	6	123.58	0	0.00	131.00	6	3,706	0.16%
2020/03/09	8	130.69	1	126.00	124.50	7	3,694	0.19%
2020/03/06	14	136.68	7	134.36	136.00	7	3,655	0.19%
2020/03/05	5	134.20	0.5	135.00	135.00	4.5	3,624	0.12%
2020/03/04	8	128.25	1	128.00	126.50	7	3,567	0.20%
2020/03/03	0	0.00	30	132.00	133.00	-30	3,506	-0.86%
2020/03/02	6	130.08	1	127.50	128.00	5	3,423	0.15%
2020/02/27	3	126.00	1	137.50	126.50	2	3,322	0.06%
2020/02/26	18	137.72	15.2	138.23	137.50	2.8	3,207	0.09%
2020/02/25	21	129.83	51.5	128.45	138.00	-30.5	2,929	-1.04%
2020/02/24	0	0.00	1	122.00	125.50	-1	2,808	-0.04%
2020/02/21	56	126.89	22.1	124.74	126.50	33.9	2,754	1.23%
2020/02/20	1	126.00	112	117.92	123.00	-111	2,624	-4.23%	大賣/鉅額交易
2020/02/18	3	117.33	16	119.19	115.00	-13	2,434	-0.53%
2020/02/17	4	114.13	4	113.25	115.50	0	2,364	0.00%
2020/02/14	24	114.48	22	105.95	115.50	2	2,307	0.09%
2020/02/13	10	106.50	13	107.77	105.50	-3	2,239	-0.13%
2020/02/12	1	104.00	0	0.00	104.00	1	2,185	0.05%
2020/02/11	89	103.70	1	104.00	103.00	88	2,146	4.10%
2020/02/10	2	102.50	81	100.81	100.50	-79	2,069	-3.82%
2020/02/07	19	113.95	56	117.76	111.50	-37	1,983	-1.87%
2020/02/06	17	121.71	43.2	121.63	123.50	-26.2	1,907	-1.37%
2020/02/05	79	116.94	21	116.43	118.50	58	1,842	3.15%
2020/02/04	10	111.50	2	109.75	111.50	8	1,758	0.45%
2020/02/03	1	108.00	84	106.78	111.50	-83	1,721	-4.82%
2020/01/31	5	105.10	29	108.22	109.00	-24	1,672	-1.43%
2020/01/30	17	111.85	82	111.36	110.00	-65	1,596	-4.07%
2020/01/20	98	119.67	33	120.44	122.00	65	1,545	4.20%
2020/01/17	71	116.71	90	117.74	118.50	-19	1,446	-1.31%
2020/01/16	31	104.73	19	106.80	108.00	12	1,328	0.90%
2020/01/15	25	100.63	10	99.19	98.50	15	1,270	1.18%
2020/01/14	0	0.00	3	90.87	98.70	-3	1,158	-0.26%
2020/01/13	3	89.30	0	0.00	89.80	3	1,103	0.27%
2020/01/10	20	88.99	18	90.82	89.00	2	1,090	0.18%
2020/01/09	21	89.70	9	90.57	92.00	12	1,044	1.15%
2020/01/08	0	0.00	2	86.00	87.00	-2	1,002	-0.20%
2020/01/07	5	88.82	4	87.40	89.00	1	981	0.10%
2020/01/06	0	0.00	1	86.50	86.40	-1	954	-0.10%
2020/01/03	7	85.94	2	86.00	85.80	5	942	0.53%
2020/01/02	3	91.10	5	89.54	87.80	-2	918	-0.22%
2019/12/31	3	88.00	0	0.00	87.10	3	865	0.35%
2019/12/30	13	85.30	3	87.50	87.90	10	853	1.17%
2019/12/27	7	89.29	2	88.40	86.70	5	837	0.60%
2019/12/26	0	0.00	1	85.90	87.00	-1	807	-0.12%
2019/12/25	13	88.13	4	87.50	87.20	9	794	1.13%
2019/12/24	3	86.70	3	84.97	87.90	0	770	0.00%
2019/12/23	6	82.20	2	82.20	82.00	4	747	0.54%
2019/12/20	23	82.50	5	81.32	83.70	18	729	2.47%
2019/12/18	3	91.03	6	92.23	89.90	-3	684	-0.44%
2019/12/17	0	0.00	5	91.10	91.50	-5	665	-0.75%
2019/12/16	1	84.90	0	0.00	84.80	1	633	0.16%
2019/12/13	47	84.07	0	0.00	82.90	47	617	7.61%
2019/12/12	30	82.07	0	0.00	85.40	30	602	4.98%
2019/12/11	41	82.04	2	84.40	84.40	39	577	6.76%
2019/12/10	9	80.50	0	0.00	79.40	9	545	1.65%
2019/12/09	0	0.00	15	80.00	80.20	-15	527	-2.85%
2019/12/06	43	75.81	33	79.31	79.50	10	504	1.98%
2019/12/05	6	70.43	14	69.73	75.10	-8	469	-1.70%
2019/12/04	9	68.59	14	68.19	68.30	-5	351	-1.44%
2019/12/03	0	0.00	1	63.80	64.20	-1	263	-0.38%
2019/11/29	5	53.10	0	0.00	53.10	5	164	3.03%
2019/11/28	2	47.00	0	0.00	48.35	2	142	1.41%
2019/11/15	0	0.00	1	45.99	45.85	-1	152	-0.69%
2019/09/24	1	47.30	2	47.53	47.00	-1	125	-0.79%
2019/09/09	3	40.80	0	0.00	40.95	3	100	2.98%
2019/08/27	1	40.55	0	0.00	40.65	1	90	1.11%
2019/08/21	0	0.00	5	42.92	42.25	-5	87	-5.71%
2019/08/20	5	43.90	0	0.00	43.00	5	86	5.79%
2019/08/19	0	0.00	8	42.50	42.50	-8	75	-10.57%
2019/08/12	0	0.00	1	38.40	38.40	-1	82	-1.21%
2019/07/22	1	40.60	0	0.00	40.25	1	145	0.69%
2019/07/11	1	40.05	0	0.00	40.00	1	159	0.63%
2019/06/24	2	38.15	2	38.33	38.40	0	164	0.00%
2019/06/20	1	37.15	0	0.00	36.95	1	153	0.65%
2019/06/19	3	37.70	0	0.00	37.70	3	152	1.97%
2019/05/20	0	0.00	10	35.78	36.90	-10	179	-5.58%
2019/05/17	1	37.50	1	36.40	37.15	0	187	0.00%
2019/05/15	12	35.90	0	0.00	34.80	12	193	6.21%
2019/05/13	1	37.55	0	0.00	37.70	1	166	0.60%
2019/05/09	2	40.38	0	0.00	40.50	2	166	1.20%
2019/05/06	1	41.30	0	0.00	41.35	1	174	0.57%
2019/05/02	1	41.95	0	0.00	41.95	1	182	0.55%
2019/04/22	1	45.85	1	45.50	45.15	0	274	0.00%
2019/04/01	0.1	43.65	0	0.00	43.65	0.1	273	0.05%
2019/03/28	3	43.85	0	0.00	43.85	3	274	1.09%
2019/03/27	5	44.25	0	0.00	44.25	5	277	1.80%
2019/03/22	0	0.00	5	45.55	45.50	-5	276	-1.81%
2019/03/18	5	43.54	0	0.00	43.80	5	269	1.85%
2019/03/14	1	44.65	0	0.00	44.65	1	266	0.38%
2019/03/13	1	45.00	0	0.00	45.00	1	267	0.37%
2019/02/18	1	47.80	0	0.00	47.55	1	284	0.35%
2019/02/11	1	48.35	0	0.00	48.30	1	250	0.40%
2019/01/28	0	0.00	1	49.70	49.35	-1	252	-0.40%
2019/01/23	1	50.70	0	0.00	50.80	1	259	0.39%
2019/01/22	0	0.00	5	51.20	50.60	-5	257	-1.94%
2019/01/21	1	51.80	13	51.73	52.20	-12	247	-4.86%
2019/01/18	29	50.70	7	49.41	49.50	22	229	9.57%
2019/01/07	1	42.80	0	0.00	42.65	1	193	0.52%
2018/12/26	1	43.30	0	0.00	42.70	1	232	0.43%
2018/12/06	2	48.08	0	0.00	48.00	2	265	0.75%
2018/11/29	3	48.43	3	48.03	47.80	0	267	0.00%
2018/11/14	2	44.20	0	0.00	44.25	2	278	0.72%
2018/11/02	0	0.00	3.2	45.94	45.20	-3.2	307	-1.05%
2018/10/11	2	42.90	0	0.00	42.90	2	238	0.84%
2018/10/09	6	48.31	0	0.00	47.65	6	232	2.58%
2018/10/05	1	49.05	0	0.00	48.65	1	220	0.45%
2018/10/03	2	54.00	0	0.00	52.80	2	208	0.96%
2018/09/28	5	55.20	0	0.00	54.00	5	201	2.48%
2018/09/21	1	58.20	0	0.00	58.20	1	200	0.50%
2018/09/14	2	58.50	0	0.00	59.50	2	192	1.04%
2018/09/11	0	0.00	2	59.00	59.80	-2	190	-1.05%
2018/09/10	2	58.20	50	58.71	58.00	-48	190	-25.17%
2018/09/07	3	61.00	11	63.60	61.10	-8	184	-4.34%
2018/09/06	0	0.00	5	64.00	66.50	-5	180	-2.77%
2018/08/28	1	65.70	0	0.00	66.50	1	192	0.52%
2018/08/27	5	66.62	2	66.40	67.50	3	196	1.53%
2018/08/22	0	0.00	5	69.00	69.20	-5	215	-2.32%
2018/08/20	5	65.00	10	65.10	65.40	-5	220	-2.27%
2018/08/17	1	69.00	0	0.00	68.00	1	212	0.47%
2018/08/16	5	70.00	0	0.00	68.90	5	208	2.40%
2018/08/15	10	71.94	5	72.34	73.00	5	201	2.49%
2018/08/06	0	0.00	5	81.00	82.00	-5	257	-1.94%
2018/07/18	1	87.30	1	86.30	85.90	0	376	0.00%
2018/07/02	0	0.00	10	84.90	85.50	-10	515	-1.94%
2018/06/28	1	85.00	0	0.00	85.50	1	529	0.19%
2018/06/27	3	85.93	0	0.00	85.50	3	553	0.54%
2018/06/26	1	86.10	0	0.00	85.50	1	577	0.17%
2018/06/25	8	88.00	0	0.00	87.20	8	598	1.34%
2018/06/20	1	86.20	0	0.00	88.20	1	721	0.14%
2018/06/15	5	90.50	0	0.00	89.50	5	836	0.60%
2018/06/13	1	88.70	3	89.63	89.50	-2	1,005	-0.20%
2018/06/11	0	0.00	2	88.30	88.00	-2	1,135	-0.18%
2018/06/08	5	88.00	1	88.80	88.00	4	1,147	0.35%
2018/06/07	10	88.70	0	0.00	89.10	10	1,190	0.84%
2018/06/05	2	89.40	1	88.20	88.00	1	1,314	0.08%
2018/06/04	14	89.35	0	0.00	89.20	14	1,349	1.04%
2018/05/21	1	92.00	2	92.15	90.80	-1	1,528	-0.07%
2018/05/17	1	89.60	0	0.00	88.10	1	1,508	0.07%
2018/05/16	0	0.00	1	86.80	87.50	-1	1,512	-0.07%
2018/05/14	1	87.30	0	0.00	86.00	1	1,530	0.07%
2018/05/10	0	0.00	1	83.60	84.90	-1	1,534	-0.07%
2018/05/09	6	77.52	0	0.00	77.30	6	1,576	0.38%
2018/04/30	2	80.30	0	0.00	80.50	2	1,564	0.13%
2018/04/27	3	78.70	0	0.00	81.10	3	1,564	0.19%
2018/04/25	5	79.90	0	0.00	82.50	5	1,557	0.32%
2018/04/24	5	82.10	2	81.50	79.20	3	1,545	0.19%
2018/04/23	1	83.60	0	0.00	84.70	1	1,538	0.06%
2018/04/18	12	87.88	0	0.00	87.70	12	1,528	0.78%
2018/04/17	0	0.00	1	87.00	90.00	-1	1,518	-0.07%
2018/04/12	1	90.00	8	90.44	90.90	-7	1,512	-0.46%
2018/04/11	1	92.50	10	91.85	93.10	-9	1,512	-0.59%
2018/04/09	2	100.50	0	0.00	98.00	2	1,507	0.13%
2018/04/03	2	101.50	0	0.00	102.50	2	1,503	0.13%
2018/03/30	1	107.50	2	106.75	102.00	-1	1,542	-0.06%
2018/03/29	1	106.00	1	102.50	106.00	0	1,547	0.00%
2018/03/28	0	0.00	2	103.00	103.00	-2	1,571	-0.13%
2018/03/26	0	0.00	3.1	102.47	102.50	-3.1	1,626	-0.19%
2018/03/23	20	98.33	0	0.00	97.80	20	1,592	1.26%
2018/03/22	5	114.30	4	111.88	105.00	1	1,547	0.06%
2018/03/21	3	119.33	3	120.17	116.50	0	1,499	0.00%
2018/03/20	1	120.00	1	121.50	117.00	0	1,455	0.00%
2018/03/19	5	119.60	9	121.28	118.00	-4	1,420	-0.28%
2018/03/16	5.1	111.13	4	116.00	117.50	1.1	1,322	0.08%
2018/03/15	0	0.00	4	106.00	107.00	-4	1,255	-0.32%
2018/03/14	2	102.00	0	0.00	102.00	2	1,223	0.16%
2018/03/13	1	109.00	1	105.50	103.00	0	1,229	0.00%
2018/03/12	4	105.00	0	0.00	101.50	4	1,192	0.34%
2018/03/09	2	108.75	0	0.00	101.50	2	1,174	0.17%
2018/03/08	0	0.00	2	108.50	108.50	-2	1,083	-0.18%
2018/03/07	1	100.50	40	101.13	99.00	-39	1,046	-3.73%
2018/03/06	6	99.73	6	99.72	101.50	0	995	0.00%
2018/03/05	1	94.00	4	92.40	92.50	-3	923	-0.32%
2018/03/02	1	94.30	0	0.00	94.30	1	914	0.11%
2018/03/01	0	0.00	2	92.20	93.50	-2	912	-0.22%
2018/02/27	2	94.25	0	0.00	94.40	2	913	0.22%
2018/02/26	2	96.60	0	0.00	96.00	2	903	0.22%
2018/02/21	2	85.00	0	0.00	84.20	2	874	0.23%
2018/02/08	2	82.50	0	0.00	82.50	2	851	0.23%
2018/02/06	0	0.00	6	85.35	84.50	-6	838	-0.72%
2018/02/02	0	0.00	1	94.90	93.40	-1	815	-0.12%
2018/02/01	1	97.00	3	94.23	97.00	-2	796	-0.25%
2018/01/25	2	90.10	0	0.00	89.50	2	733	0.27%
2018/01/19	0	0.00	2	87.40	87.50	-2	733	-0.27%
2018/01/17	0	0.00	1	90.00	90.00	-1	732	-0.14%
2018/01/12	1	89.00	0	0.00	89.00	1	749	0.13%
2018/01/11	0	0.00	0.1	89.10	89.80	-0.1	751	-0.02%
2018/01/09	0	0.00	2	91.70	91.60	-2	753	-0.27%
2018/01/08	1	88.50	4	91.25	91.50	-3	754	-0.40%
2018/01/05	3	95.20	3	95.00	93.80	0	724	0.00%
2018/01/04	7	95.83	5	95.52	96.10	2	713	0.28%
2018/01/03	0	0.00	2	92.60	92.60	-2	713	-0.28%