愛普* (6531)-元大-竹科券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
308.5
漲跌
▲6.0
漲幅
+1.98%
成交量
2,004張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	311.56	1.2	308.33	308.50	-0.2	2,016	-0.01%
2024/11/20	1	304.00	1	305.00	302.50	0	2,010	0.00%
2024/11/19	0	0.00	1	304.50	304.00	-1	2,028	-0.05%
2024/11/18	0.4	295.50	2	295.00	294.00	-1.6	2,032	-0.08%
2024/11/15	1	300.50	1.1	300.32	301.00	-0.1	2,026	-0.01%
2024/11/14	1.1	300.32	0	0.00	300.00	1.1	2,037	0.05%
2024/11/13	1	313.00	1	310.00	310.00	0	2,041	0.00%
2024/11/12	2.2	312.41	0	0.00	309.00	2.2	2,070	0.11%
2024/11/08	4.1	314.88	1.1	316.09	313.00	3	2,094	0.14%
2024/11/07	1	318.00	7	319.86	316.00	-6	2,132	-0.28%
2024/11/06	1.3	317.03	4	315.75	317.50	-2.7	2,157	-0.12%
2024/11/05	5.1	314.12	1	311.50	309.50	4.1	2,177	0.19%
2024/10/30	0	0.00	1	301.50	301.50	-1	2,292	-0.04%
2024/10/29	1.3	301.63	2	301.25	302.50	-0.7	2,302	-0.03%
2024/10/28	0.2	312.50	1	316.50	309.00	-0.8	2,302	-0.03%
2024/10/25	0.1	314.54	1	312.50	311.00	-0.9	2,314	-0.04%
2024/10/24	2	319.75	0	0.00	316.50	2	2,367	0.08%
2024/10/23	0	318.00	0	319.50	317.00	0	2,360	0.00%
2024/10/22	3	317.00	0	0.00	319.00	3	2,394	0.13%
2024/10/21	2	318.75	12.4	313.95	319.50	-10.4	2,439	-0.43%
2024/10/18	0.2	301.71	0.1	301.50	300.00	0.2	2,421	0.01%
2024/10/16	0	0.00	1	309.50	309.00	-1	2,471	-0.04%
2024/10/15	1	310.50	1	311.00	308.50	0	2,546	0.00%
2024/10/14	1	311.00	0	309.00	311.00	1	2,546	0.04%
2024/10/11	10.1	302.80	1	302.00	302.50	9.1	2,567	0.35%
2024/10/09	0	0.00	1	299.00	297.00	-1	2,596	-0.04%
2024/10/08	1	300.51	1.2	303.25	303.50	-0.2	2,653	-0.01%
2024/10/07	0	0.00	1.1	306.55	306.00	-1.1	2,702	-0.04%
2024/10/04	1	302.00	0	0.00	301.50	1	2,743	0.04%
2024/10/01	0	299.50	2	300.00	299.50	-2	2,822	-0.07%
2024/09/30	1.1	302.63	0	304.95	303.50	1	2,944	0.04%
2024/09/27	1	309.00	2	308.00	307.50	-1	2,974	-0.03%
2024/09/26	6.2	304.86	7	307.93	303.00	-0.8	2,969	-0.03%
2024/09/25	3	296.66	3	298.51	299.50	0	2,931	0.00%
2024/09/24	1	287.99	3	287.50	288.50	-2	2,928	-0.07%
2024/09/23	1	294.00	1	293.51	293.00	0	2,936	0.00%
2024/09/20	6	293.42	3	289.50	288.50	3	2,980	0.10%
2024/09/19	2	286.51	4	291.00	292.00	-2	3,037	-0.07%
2024/09/18	3.8	285.11	3	283.67	282.00	0.8	3,047	0.03%
2024/09/16	4.3	294.06	0	293.25	291.50	4.2	3,061	0.14%
2024/09/13	1	300.01	2	299.01	299.50	-1	3,172	-0.03%
2024/09/12	2.1	305.29	0	0.00	301.50	2.1	3,292	0.06%
2024/09/11	0	0.00	0	301.00	299.50	0	3,278	0.00%
2024/09/10	3.1	300.66	1	297.00	300.00	2.1	3,288	0.06%
2024/09/09	2.2	310.13	1	309.00	308.50	1.2	3,299	0.04%
2024/09/06	6.4	306.17	7	307.93	312.50	-0.6	3,275	-0.02%
2024/09/05	4.3	296.52	1.2	291.03	289.50	3.1	3,206	0.10%
2024/09/04	7.1	301.13	8	299.44	299.50	-0.9	3,183	-0.03%
2024/09/03	11	325.45	8	327.94	319.50	3	3,156	0.10%
2024/09/02	0	0.00	2	322.21	316.00	-2	3,136	-0.06%
2024/08/30	3	324.33	3.1	323.61	323.50	-0.1	3,144	0.00%
2024/08/29	4	322.27	5.4	321.37	323.50	-1.4	3,202	-0.04%
2024/08/28	8.1	317.51	6.1	317.47	326.00	2	3,165	0.06%
2024/08/27	0	0.00	2	308.24	306.50	-2	3,118	-0.06%
2024/08/26	1.1	308.05	1.8	308.95	308.50	-0.7	3,125	-0.02%
2024/08/23	0	0.00	2	304.75	306.50	-2	3,141	-0.06%
2024/08/22	5	304.52	1	302.50	303.50	4	3,184	0.13%
2024/08/21	0.1	305.00	0.4	300.00	305.00	-0.4	3,187	-0.01%
2024/08/20	1	308.00	0	0.00	301.50	1	3,180	0.03%
2024/08/19	1	302.00	0	303.50	303.00	1	3,184	0.03%
2024/08/16	0	0.00	1	302.00	300.50	-1	3,185	-0.03%
2024/08/15	2	297.50	2	297.25	298.50	0	3,176	0.00%
2024/08/14	10	300.69	3	297.00	298.50	7	3,181	0.22%
2024/08/13	0.2	292.00	1	291.04	291.50	-0.8	3,155	-0.03%
2024/08/12	3.2	290.04	2	290.26	289.50	1.2	3,151	0.04%
2024/08/09	5.9	292.03	4	289.38	285.00	1.9	3,153	0.06%
2024/08/08	3.4	289.65	2	287.00	289.00	1.4	3,129	0.04%
2024/08/07	3.1	287.55	1	283.06	288.00	2	3,098	0.07%
2024/08/06	3.4	252.11	3	257.03	262.00	0.4	3,115	0.01%
2024/08/05	2.3	277.88	2.6	281.31	277.00	-0.3	3,054	-0.01%
2024/08/02	1.3	315.33	3	312.83	307.50	-1.7	3,059	-0.06%
2024/08/01	0	0.00	2	324.50	326.50	-2	3,084	-0.06%
2024/07/31	3.2	319.13	1	320.00	319.00	2.2	3,108	0.07%
2024/07/30	1	306.50	2	319.00	320.00	-1	3,097	-0.03%
2024/07/29	11.4	325.76	7	319.71	308.00	4.4	3,078	0.14%
2024/07/26	2.1	328.81	3	326.83	335.00	-0.9	3,019	-0.03%
2024/07/23	6	342.75	0	0.00	340.50	6	3,013	0.20%
2024/07/22	4.1	343.13	7.1	341.88	341.50	-3	3,008	-0.10%
2024/07/19	4.2	371.65	3.1	371.29	365.00	1.2	2,959	0.04%
2024/07/18	4	371.76	7	377.00	370.50	-3	2,944	-0.10%
2024/07/17	3.1	384.07	7.2	385.81	385.00	-4.1	2,919	-0.14%
2024/07/16	3.3	387.20	12.9	390.26	385.00	-9.6	2,939	-0.33%
2024/07/15	5	377.00	18	377.75	376.00	-13	2,918	-0.44%
2024/07/12	4.4	377.39	5	378.26	373.50	-0.6	2,918	-0.02%
2024/07/11	3.5	387.94	5.1	385.09	382.50	-1.6	2,903	-0.05%
2024/07/10	10.6	395.44	2.1	393.02	390.50	8.5	2,928	0.29%
2024/07/09	7.5	387.90	6.4	387.01	398.00	1.1	2,888	0.04%
2024/07/08	9.7	385.71	6	383.67	380.00	3.7	2,847	0.13%
2024/07/05	5.1	396.49	2	395.79	394.50	3	2,814	0.11%
2024/07/04	15.3	403.51	18.3	404.89	402.00	-3	2,747	-0.11%
2024/07/03	6	389.17	2	390.75	388.50	4	2,640	0.15%
2024/07/02	3	382.83	2	383.75	381.00	1	2,630	0.04%
2024/07/01	7	386.50	2	384.51	383.00	5	2,626	0.19%
2024/06/28	2.1	388.70	7.1	387.65	386.50	-5	2,649	-0.19%
2024/06/27	1	389.50	0.3	386.00	381.50	0.8	2,652	0.03%
2024/06/26	5	390.30	2	388.50	385.00	3	2,660	0.11%
2024/06/25	5	384.20	5.2	378.39	391.50	-0.2	2,620	-0.01%
2024/06/24	17	384.94	3.7	384.27	383.50	13.3	2,560	0.52%
2024/06/21	3.1	386.98	4	386.25	386.00	-0.9	2,552	-0.04%
2024/06/20	21.3	390.95	9.5	388.82	385.50	11.8	2,526	0.47%
2024/06/19	4.2	384.57	10.5	374.59	382.50	-6.3	2,408	-0.26%
2024/06/18	2.1	358.70	0	0.00	358.50	2.1	2,294	0.09%
2024/06/17	2.1	358.02	0.1	359.50	354.50	2	2,312	0.09%
2024/06/14	1.1	359.50	3.2	358.60	358.00	-2.2	2,328	-0.09%
2024/06/13	0	346.50	3.1	346.86	351.50	-3.1	2,331	-0.13%
2024/06/12	2	343.76	1	347.50	343.50	1	2,352	0.04%
2024/06/11	1.9	344.79	0	344.50	344.50	1.9	2,435	0.08%
2024/06/07	3	354.67	0	0.00	355.00	3	2,512	0.12%
2024/06/06	0.5	348.42	2	346.00	346.00	-1.5	2,530	-0.06%
2024/06/05	6.1	364.31	1	363.00	361.50	5.1	2,511	0.20%
2024/06/04	3.3	377.63	4	376.38	366.00	-0.7	2,541	-0.03%
2024/06/03	0	0.00	1	354.97	356.50	-1	2,526	-0.04%
2024/05/31	3.2	356.24	2	346.00	345.00	1.2	2,684	0.04%
2024/05/30	2.2	360.01	3	361.33	359.00	-0.8	2,728	-0.03%
2024/05/29	5.2	363.81	0	0.00	358.00	5.2	2,854	0.18%
2024/05/28	8	362.69	12	359.96	363.00	-4	2,975	-0.13%
2024/05/27	0.1	346.98	1	346.50	349.00	-0.9	3,004	-0.03%
2024/05/24	0.1	343.00	0	341.00	338.00	0	3,066	0.00%
2024/05/23	1.2	346.99	1	340.01	338.50	0.1	3,091	0.00%
2024/05/22	0.2	346.50	0	348.50	346.50	0.1	3,160	0.00%
2024/05/21	1.1	346.45	0	345.50	344.50	1.1	3,274	0.03%
2024/05/17	0.1	350.50	1	348.00	347.00	-0.9	3,349	-0.03%
2024/05/16	0.1	353.00	0.4	355.01	354.00	-0.3	3,400	-0.01%
2024/05/15	13	356.96	10	353.40	351.00	3	3,443	0.09%
2024/05/14	1	350.50	3	353.19	354.00	-2	3,520	-0.06%
2024/05/13	0	0.00	5	346.49	346.50	-5	3,562	-0.14%
2024/05/10	8.1	343.18	5.5	341.93	342.50	2.6	3,599	0.07%
2024/05/09	1.2	355.91	1	350.50	349.50	0.2	3,574	0.01%
2024/05/08	2.2	365.09	0	366.00	366.00	2.2	3,565	0.06%
2024/05/07	3.2	374.31	0	0.00	366.50	3.2	3,619	0.09%
2024/05/06	2.1	390.40	1.1	392.79	380.50	1.1	3,673	0.03%
2024/05/03	1	379.50	0	0.00	373.50	1	3,668	0.03%
2024/05/02	0.1	376.42	1	375.00	373.50	-0.9	3,706	-0.02%
2024/04/29	0	378.38	0.1	374.00	373.00	0	3,844	0.00%
2024/04/26	1.2	373.77	1	361.00	371.00	0.2	3,896	0.00%
2024/04/25	2.1	358.18	4	356.00	354.00	-2	3,937	-0.05%
2024/04/24	2.1	361.27	0	365.00	365.50	2	4,013	0.05%
2024/04/23	4	351.88	2	352.71	354.00	2	4,086	0.05%
2024/04/22	6	355.00	10.1	349.44	345.00	-4.1	4,172	-0.10%
2024/04/19	1.2	351.63	8	358.44	360.50	-6.8	4,317	-0.16%
2024/04/18	0.1	383.50	0	383.50	383.00	0.1	4,479	0.00%
2024/04/17	0	383.08	0	382.00	383.00	0	4,559	0.00%
2024/04/16	2.3	382.70	2	374.00	384.00	0.3	4,578	0.01%
2024/04/15	7.4	377.67	16.5	375.83	376.50	-9.1	4,570	-0.20%
2024/04/12	7.3	393.93	0	392.50	388.00	7.3	4,622	0.16%
2024/04/11	0.3	394.71	6	394.00	395.00	-5.7	4,776	-0.12%
2024/04/10	8.1	395.98	1	398.00	398.50	7.1	4,801	0.15%
2024/04/09	0.1	396.42	0	0.00	395.00	0.1	4,875	0.00%
2024/04/08	4.4	403.39	0	0.00	402.00	4.4	4,896	0.09%
2024/04/03	0.1	411.50	1	411.50	412.00	-1	4,898	-0.02%
2024/04/02	2.5	410.52	3	410.17	408.00	-0.5	4,923	-0.01%
2024/04/01	1	404.10	1	410.54	408.00	0	4,955	0.00%
2024/03/29	5.2	399.42	4.3	398.15	401.50	0.9	4,973	0.02%
2024/03/28	1.2	392.96	5	391.60	388.00	-3.8	4,987	-0.08%
2024/03/27	0.3	396.60	0	395.00	392.00	0.2	5,034	0.00%
2024/03/26	2.5	396.10	1.3	399.64	394.00	1.2	5,043	0.02%
2024/03/25	4.5	410.50	2	411.25	405.00	2.5	5,038	0.05%
2024/03/22	4.2	409.22	3	409.17	405.00	1.2	5,059	0.02%
2024/03/21	3.1	402.24	0.1	402.00	405.50	3	5,066	0.06%
2024/03/20	3.2	401.29	5	397.20	395.00	-1.8	5,142	-0.03%
2024/03/19	0	407.00	0	407.25	402.50	0	5,223	0.00%
2024/03/18	1.2	406.42	0	416.50	407.00	1.2	5,232	0.02%
2024/03/15	1	408.50	2	405.77	406.00	-1	5,327	-0.02%
2024/03/14	3	406.49	7	404.57	404.50	-4	5,365	-0.07%
2024/03/13	18.6	411.33	16	409.44	405.00	2.6	5,337	0.05%
2024/03/12	3.4	432.51	1.3	432.46	431.50	2.1	5,314	0.04%
2024/03/11	2.1	438.43	8	440.25	443.00	-5.9	5,379	-0.11%
2024/03/08	11.2	434.50	12.1	434.47	431.00	-0.9	5,373	-0.02%
2024/03/07	10.4	451.83	2.3	439.17	435.00	8.1	5,403	0.15%
2024/03/06	11.3	456.02	7.1	459.80	450.00	4.2	5,385	0.08%
2024/03/05	7.1	483.74	5.5	484.13	490.00	1.6	5,289	0.03%
2024/03/04	6.5	493.80	7.4	497.88	491.50	-0.9	5,354	-0.02%
2024/03/01	5.3	479.15	4.5	476.06	477.50	0.8	5,262	0.02%
2024/02/29	7.2	449.26	6	450.75	455.00	1.2	5,158	0.02%
2024/02/27	5.5	444.73	4	443.25	438.00	1.5	5,104	0.03%
2024/02/26	2.3	438.87	3	437.34	436.50	-0.7	5,085	-0.01%
2024/02/23	3	447.45	6	442.67	439.50	-3	5,116	-0.06%
2024/02/22	27.9	458.60	2	451.00	450.00	25.9	5,122	0.51%
2024/02/21	8.5	467.28	5	467.60	464.00	3.5	5,064	0.07%
2024/02/20	48	473.62	5	480.87	470.50	42.9	5,206	0.82%
2024/02/19	53.3	475.77	7.3	474.78	470.00	46	5,224	0.88%
2024/02/16	3	484.00	69.4	484.40	480.00	-66.4	5,375	-1.23%
2024/02/15	108.3	481.14	0	0.00	483.50	108.3	5,427	1.99%	大買/鉅額交易
2024/02/05	5.4	500.72	12.2	501.94	497.00	-6.8	5,456	-0.12%
2024/02/02	2.2	527.45	3	526.00	518.00	-0.8	5,458	-0.01%
2024/02/01	6	519.00	6	517.18	517.00	0	5,464	0.00%
2024/01/31	6	524.50	7	526.29	523.00	-1	5,549	-0.02%
2024/01/30	4.6	524.67	3.1	522.82	523.00	1.5	5,604	0.03%
2024/01/29	7.1	503.29	12	507.42	519.00	-4.9	5,712	-0.09%
2024/01/26	1	493.50	0	493.75	490.50	1	5,994	0.02%
2024/01/25	3.6	498.65	1	494.00	494.00	2.6	6,221	0.04%
2024/01/24	9.5	500.44	2.3	501.81	498.00	7.2	6,216	0.12%
2024/01/23	4.4	523.12	6	523.84	520.00	-1.6	6,214	-0.03%
2024/01/22	10.1	531.74	4	531.50	526.00	6.1	6,250	0.10%
2024/01/19	6	524.33	8	521.97	519.00	-2	6,245	-0.03%
2024/01/18	8	521.87	5.2	520.83	516.00	2.8	6,244	0.05%
2024/01/17	1.1	529.59	4.1	534.56	534.00	-3	6,280	-0.05%
2024/01/16	10	539.20	9.2	541.21	544.00	0.8	6,243	0.01%
2024/01/15	9	537.89	27.9	528.85	539.00	-18.9	6,189	-0.30%
2024/01/12	23.8	516.33	18.4	515.88	514.00	5.4	6,097	0.09%
2024/01/11	16	496.59	20.5	498.97	497.50	-4.5	5,954	-0.07%
2024/01/10	11.2	489.61	2.1	488.57	489.00	9.1	5,980	0.15%
2024/01/09	4.1	488.53	6	488.50	485.00	-1.9	6,081	-0.03%
2024/01/08	2	487.49	4.1	488.10	484.50	-2.1	6,191	-0.03%
2024/01/05	21	487.48	76.8	484.81	498.00	-55.8	6,207	-0.90%
2024/01/04	56	464.79	0.4	467.00	467.00	55.6	6,150	0.90%
2024/01/03	8	468.44	84.5	469.29	472.00	-76.5	6,226	-1.23%
2024/01/02	19	457.42	12	460.50	459.50	7	6,177	0.11%
2023/12/29	0.1	467.33	51	468.09	469.00	-50.9	6,217	-0.82%
2023/12/28	3	467.18	4.9	471.79	465.50	-1.9	6,290	-0.03%
2023/12/27	1	467.63	17.3	469.27	472.00	-16.2	6,397	-0.25%
2023/12/26	19	461.32	30.1	463.81	462.00	-11.1	6,452	-0.17%
2023/12/25	0	457.00	8	460.31	456.50	-8	6,524	-0.12%
2023/12/22	2	452.00	7.5	455.00	457.50	-5.5	6,603	-0.08%
2023/12/21	0	0.00	2.5	439.40	444.00	-2.5	6,757	-0.04%
2023/12/20	0.1	441.56	2.1	442.59	439.00	-2	6,967	-0.03%
2023/12/19	17.2	439.75	2.3	443.32	439.00	14.9	7,147	0.21%
2023/12/18	19	452.39	19.1	454.50	449.50	-0.1	7,374	0.00%
2023/12/15	11.2	461.20	35	461.37	452.50	-23.8	7,559	-0.31%
2023/12/14	8.2	459.51	5.8	458.06	460.50	2.4	7,734	0.03%
2023/12/13	3	444.67	1	445.00	446.00	2	7,865	0.03%
2023/12/12	11	444.73	6.4	443.07	443.50	4.6	8,084	0.06%
2023/12/11	0.3	430.33	2	429.50	430.00	-1.7	8,065	-0.02%
2023/12/08	8	440.50	8	442.75	440.50	0	8,053	0.00%
2023/12/07	13.3	434.83	3.3	431.42	436.00	10.1	8,039	0.13%
2023/12/06	3.6	441.01	9.4	440.04	436.50	-5.9	8,040	-0.07%
2023/12/05	0.2	451.67	0	0.00	452.00	0.2	8,017	0.00%
2023/12/04	2.2	474.41	1.6	473.22	460.00	0.7	8,050	0.01%
2023/12/01	0	0.00	1.2	467.58	469.00	-1.2	8,097	-0.01%
2023/11/30	2.3	469.97	3	467.34	468.00	-0.7	8,371	-0.01%
2023/11/29	5	460.80	12	459.65	471.00	-7	8,353	-0.08%
2023/11/28	0	0.00	1	444.50	444.50	-1	8,260	-0.01%
2023/11/27	3.2	430.92	17	434.56	430.50	-13.8	8,247	-0.17%
2023/11/24	0	0.00	1	447.00	447.00	-1	8,267	-0.01%
2023/11/22	8	456.13	18	450.72	452.50	-10	8,260	-0.12%
2023/11/21	10.6	455.65	4	450.37	447.50	6.6	8,236	0.08%
2023/11/20	0.1	449.17	0.2	455.00	449.50	-0.1	8,221	0.00%
2023/11/17	4	448.50	4.4	447.83	456.00	-0.4	8,215	0.00%
2023/11/16	11.3	436.53	4	437.75	435.00	7.3	8,146	0.09%
2023/11/15	18.1	449.11	14.1	447.03	444.00	4	8,111	0.05%
2023/11/14	2	427.02	6.1	427.98	432.50	-4	7,988	-0.05%
2023/11/13	12	422.17	9.2	422.82	422.00	2.8	7,990	0.04%
2023/11/10	4	408.74	11	407.37	409.50	-7	7,913	-0.09%
2023/11/09	4	413.38	6.1	411.75	410.00	-2.1	7,901	-0.03%
2023/11/08	16	416.09	13	414.84	411.00	3	7,892	0.04%
2023/11/07	9.5	417.57	11.1	417.76	420.00	-1.6	7,807	-0.02%
2023/11/06	19.3	413.30	9.2	408.42	416.00	10.1	7,822	0.13%
2023/11/03	22.1	398.11	29.4	401.52	410.00	-7.2	7,733	-0.09%
2023/11/02	7	382.14	19.2	384.94	397.50	-12.2	7,425	-0.16%
2023/11/01	5.2	360.82	5	361.00	361.50	0.2	7,250	0.00%
2023/10/31	18	368.77	9	362.72	357.00	9	7,338	0.12%
2023/10/30	3	363.83	6	372.92	375.50	-3	7,436	-0.04%
2023/10/27	14	364.82	5	365.60	361.50	9	7,542	0.12%
2023/10/26	6.1	372.02	9	373.94	368.00	-2.9	7,878	-0.04%
2023/10/25	6.1	380.64	10.1	380.60	382.50	-4	8,188	-0.05%
2023/10/24	1	364.50	3	367.33	368.50	-2	8,301	-0.02%
2023/10/23	6	372.50	1	375.50	366.00	5	8,311	0.06%
2023/10/20	8	367.26	11.2	373.31	377.50	-3.2	8,316	-0.04%
2023/10/19	6	369.25	17.4	371.41	374.50	-11.4	8,260	-0.14%
2023/10/18	20.2	379.43	5	378.08	370.00	15.2	8,229	0.18%
2023/10/17	2	380.50	3	383.17	383.00	-1	8,177	-0.01%
2023/10/16	4	373.01	4.4	377.39	372.50	-0.4	8,093	0.00%
2023/10/13	6.4	388.42	3	390.00	390.00	3.4	7,975	0.04%
2023/10/12	3.4	382.63	6	386.42	389.50	-2.6	7,929	-0.03%
2023/10/11	5.1	379.14	3	384.33	372.00	2.1	7,905	0.03%
2023/10/06	33	380.76	3.2	380.42	379.00	29.8	7,881	0.38%
2023/10/05	32.3	385.55	5	386.09	383.50	27.3	7,902	0.35%
2023/10/04	34	380.66	4	382.88	386.00	30	7,885	0.38%
2023/10/03	71.2	388.24	9	391.37	387.50	62.1	7,826	0.79%
2023/10/02	10.1	394.88	68	395.73	396.00	-57.9	7,716	-0.75%
2023/09/28	18	385.64	27	393.48	383.00	-9	7,663	-0.12%
2023/09/27	7.1	386.54	79	385.87	392.00	-71.9	7,630	-0.94%
2023/09/26	14	389.32	18.2	393.19	385.50	-4.2	7,582	-0.06%
2023/09/25	9	390.05	21.5	393.65	395.50	-12.5	7,406	-0.17%
2023/09/22	180.1	375.18	14	378.75	386.00	166.1	7,204	2.31%	大買/鉅額交易
2023/09/21	22	376.73	174.1	377.54	382.00	-152.1	7,053	-2.16%	大賣/鉅額交易
2023/09/20	8	372.93	17.2	370.84	373.50	-9.1	6,807	-0.13%
2023/09/19	23.1	368.50	27.3	371.79	360.50	-4.2	6,628	-0.06%
2023/09/18	22.2	370.74	42.2	373.61	371.50	-20.1	6,398	-0.31%
2023/09/15	9	360.72	21.4	361.61	363.00	-12.4	6,188	-0.20%
2023/09/14	10	346.35	5.2	343.85	348.00	4.8	5,976	0.08%
2023/09/13	3	331.67	1	335.00	331.50	2	5,888	0.03%
2023/09/12	7	326.29	4.2	328.44	327.00	2.9	5,869	0.05%
2023/09/11	2.1	331.86	3	332.17	325.50	-0.9	5,939	-0.02%
2023/09/08	6	342.66	5.1	342.62	339.00	1	5,925	0.02%
2023/09/07	2	354.25	0	0.00	350.00	2	5,965	0.03%
2023/09/06	5.3	354.90	4	355.50	351.50	1.3	5,970	0.02%
2023/09/05	20.5	363.35	13.1	359.60	354.00	7.4	5,888	0.13%
2023/09/04	2	344.75	13.1	353.00	353.00	-11.1	5,656	-0.20%
2023/09/01	2	327.99	2	320.75	321.00	0	5,696	0.00%
2023/08/31	4	332.87	2.1	331.77	328.00	2	5,764	0.03%
2023/08/30	8.1	331.43	7	327.79	330.50	1.1	5,788	0.02%
2023/08/29	1	316.52	1.1	317.21	321.50	0	5,893	0.00%
2023/08/28	2	318.75	2	318.50	321.00	0	6,021	0.00%
2023/08/25	2	330.24	2	331.26	327.00	0	6,389	0.00%
2023/08/24	3	332.53	2.2	332.26	328.50	0.9	6,525	0.01%
2023/08/23	1	331.90	1	323.64	332.00	0	6,597	0.00%
2023/08/22	14	334.93	2	335.00	329.00	12	6,661	0.18%
2023/08/21	1	320.00	0	0.00	322.00	1	6,737	0.01%
2023/08/18	5	322.49	4.6	325.00	315.50	0.4	6,747	0.01%
2023/08/17	19	335.79	14	331.29	334.00	5	6,739	0.07%
2023/08/16	1.1	319.43	1	320.00	321.00	0.1	6,719	0.00%
2023/08/15	8	318.44	5.1	318.45	317.50	2.9	6,849	0.04%
2023/08/14	0.2	316.03	1	314.50	314.50	-0.8	6,979	-0.01%
2023/08/11	13.1	329.19	11.4	326.26	325.50	1.7	6,961	0.02%
2023/08/10	16.2	332.87	16	326.53	327.00	0.2	6,969	0.00%
2023/08/09	17	350.47	16	344.63	345.00	1	6,893	0.01%
2023/08/08	6	353.33	7.1	351.93	351.00	-1.1	6,853	-0.02%
2023/08/07	9.1	350.67	9	350.78	356.00	0.1	6,835	0.00%
2023/08/04	9.4	347.54	12	347.08	343.00	-2.6	6,781	-0.04%
2023/08/02	11.2	365.52	52.9	368.58	348.00	-41.6	6,690	-0.62%
2023/08/01	13.1	385.47	12.8	380.42	386.50	0.3	6,568	0.00%
2023/07/31	18.9	389.17	14.4	387.99	381.50	4.5	6,503	0.07%
2023/07/28	27.2	363.13	492.2	355.36	379.50	-465.1	6,140	-7.57%	大賣/鉅額交易
2023/07/27	579.3	344.88	127.9	344.09	345.00	451.4	5,791	7.79%	大買/大賣/鉅額交易
2023/07/26	7.1	313.58	2.1	310.63	314.00	5.1	5,613	0.09%
2023/07/25	8	307.50	11.3	310.46	310.50	-3.3	5,615	-0.06%
2023/07/24	4.2	304.08	0	0.00	300.00	4.2	5,623	0.07%
2023/07/21	2.1	306.43	3	298.33	307.50	-0.9	5,689	-0.02%
2023/07/20	2.2	307.98	0	0.00	305.50	2.2	5,775	0.04%
2023/07/19	0	0.00	2.2	316.23	316.50	-2.2	5,780	-0.04%
2023/07/18	4.2	315.57	5.3	312.81	308.50	-1.1	5,807	-0.02%
2023/07/17	8.3	314.23	6.1	313.89	316.50	2.2	5,838	0.04%
2023/07/14	40.1	319.75	28.3	316.74	315.00	11.8	5,845	0.20%
2023/07/13	3	324.83	12	325.17	324.50	-9	5,826	-0.15%
2023/07/12	10.3	320.07	13	326.00	316.00	-2.8	5,775	-0.05%
2023/07/11	5.4	324.17	21	322.05	320.50	-15.6	5,785	-0.27%
2023/07/10	5.2	317.83	19	317.84	321.00	-13.8	5,805	-0.24%
2023/07/07	6.1	310.16	5	312.00	310.00	1.1	5,846	0.02%
2023/07/06	12	318.88	4.1	315.78	315.00	7.9	5,865	0.13%
2023/07/05	7	317.43	9	318.06	323.50	-2	5,874	-0.03%
2023/07/04	9.1	306.30	12.1	310.84	316.00	-3	5,886	-0.05%
2023/07/03	5	303.60	1	301.50	301.00	4	5,901	0.07%
2023/06/30	7	302.93	6	302.33	304.00	1	5,996	0.02%
2023/06/29	6.1	297.67	9	298.67	300.00	-2.9	6,035	-0.05%
2023/06/28	6.2	293.42	2	291.50	291.00	4.2	6,079	0.07%
2023/06/27	6.1	297.89	6	293.33	292.50	0.1	6,179	0.00%
2023/06/26	8.7	302.85	4.1	302.02	296.50	4.6	6,191	0.07%
2023/06/21	7	315.49	11.1	313.05	311.50	-4.1	6,270	-0.06%
2023/06/20	2.2	325.36	5	329.50	322.50	-2.8	6,406	-0.04%
2023/06/19	2	334.00	2	330.51	332.50	0	6,509	0.00%
2023/06/16	2.1	332.12	1	334.00	331.50	1.1	6,804	0.02%
2023/06/15	12.1	340.64	9	342.67	337.50	3.1	7,098	0.04%
2023/06/14	11	333.00	17	331.82	332.00	-6	7,290	-0.08%
2023/06/13	20	339.98	13.9	341.51	337.00	6.1	7,439	0.08%
2023/06/12	7.2	332.43	12	333.29	333.00	-4.8	7,583	-0.06%
2023/06/09	5.5	328.98	4	326.88	325.50	1.5	7,642	0.02%
2023/06/08	15.5	332.52	11	323.46	323.50	4.5	7,780	0.06%
2023/06/07	9	342.89	15	342.30	339.00	-6	7,849	-0.08%
2023/06/06	15	336.63	10	336.60	337.00	5	8,050	0.06%
2023/06/05	5.1	337.02	1	329.02	328.50	4.1	8,003	0.05%
2023/06/02	13	346.65	20	346.08	336.00	-7	8,006	-0.09%
2023/06/01	17	341.91	10	345.30	348.50	7	7,925	0.09%
2023/05/31	33.2	350.02	39	349.36	340.00	-5.8	8,057	-0.07%
2023/05/30	11	332.73	20	333.28	332.00	-9	7,784	-0.12%
2023/05/29	19	327.39	17	324.18	328.50	2	7,820	0.03%
2023/05/26	10	321.29	9	321.82	310.50	1	7,933	0.01%
2023/05/25	28	326.46	21.7	323.81	317.50	6.3	8,093	0.08%
2023/05/24	6	310.00	17.1	311.79	314.50	-11.1	8,079	-0.14%
2023/05/23	0	311.00	4	311.00	310.00	-4	8,320	-0.05%
2023/05/22	4	314.33	3.1	309.95	304.50	1	8,621	0.01%
2023/05/19	5	309.40	7.1	309.30	311.50	-2.1	8,783	-0.02%
2023/05/18	13	300.35	20.2	299.72	304.50	-7.2	8,778	-0.08%
2023/05/17	4	281.13	3	282.50	284.00	1	8,712	0.01%
2023/05/16	7	281.07	9	283.16	280.00	-2	8,767	-0.02%
2023/05/15	2.1	276.77	0	0.00	276.00	2.1	8,856	0.02%
2023/05/12	7	286.07	4	281.75	286.00	3	8,969	0.03%
2023/05/11	6	283.50	10.1	282.90	278.00	-4.1	9,121	-0.04%
2023/05/10	3	275.33	4	278.38	282.00	-1	9,270	-0.01%
2023/05/09	10	280.50	6.1	285.03	277.50	4	9,322	0.04%
2023/05/08	8	284.94	9	287.89	283.00	-1	9,412	-0.01%
2023/05/05	6.1	284.07	5	283.60	283.00	1.1	9,555	0.01%
2023/05/04	7	273.57	6.2	276.02	276.00	0.8	9,619	0.01%
2023/05/03	1	277.50	1	276.00	275.50	0	9,693	0.00%
2023/05/02	7	284.21	6	283.17	283.50	1	9,732	0.01%
2023/04/28	17.2	279.85	2	279.49	279.50	15.2	9,742	0.16%
2023/04/27	14	272.79	8	274.81	273.50	6	9,691	0.06%
2023/04/26	7.3	269.81	5	268.20	271.50	2.3	9,643	0.02%
2023/04/25	33.1	279.53	7	272.64	272.00	26.1	9,564	0.27%
2023/04/24	5.5	289.60	3	290.04	290.50	2.5	9,456	0.03%
2023/04/21	11.1	294.27	16	290.38	291.00	-4.9	9,423	-0.05%
2023/04/20	2	302.72	3	304.50	301.00	-1	9,374	-0.01%
2023/04/19	2	306.00	4	308.14	303.50	-2	9,346	-0.02%
2023/04/18	8	317.09	7	315.29	311.50	1	9,321	0.01%
2023/04/17	4.1	313.18	1.2	314.92	315.00	2.9	9,266	0.03%
2023/04/14	2	313.75	1	315.00	313.00	1	9,239	0.01%
2023/04/13	94	317.78	3.2	312.61	311.00	90.8	9,183	0.99%
2023/04/12	42.3	317.24	5	325.50	325.50	37.3	9,112	0.41%
2023/04/11	0	322.00	2	323.75	320.00	-2	9,043	-0.02%
2023/04/10	4	328.87	5	328.00	326.00	-1	9,013	-0.01%
2023/04/07	8	327.00	10.3	327.30	324.50	-2.3	8,947	-0.03%
2023/04/06	13	317.66	9	320.94	323.00	4	8,877	0.05%
2023/03/31	17.3	317.03	52.1	321.45	324.00	-34.8	8,813	-0.39%
2023/03/30	5	312.80	5	316.19	310.50	0	8,695	0.00%
2023/03/29	8.1	310.91	105	319.99	306.00	-96.9	8,645	-1.12%	大賣/
2023/03/28	17	325.47	19	325.58	315.00	-2	8,601	-0.02%
2023/03/27	2.1	323.27	1	324.50	316.50	1.1	8,485	0.01%
2023/03/24	16.1	335.68	22	336.61	325.50	-5.9	8,469	-0.07%
2023/03/23	9	329.22	11	330.82	334.50	-2	8,363	-0.02%
2023/03/22	16	327.63	10	326.35	323.50	6	8,242	0.07%
2023/03/21	40	329.09	28	327.62	325.00	12	8,118	0.15%
2023/03/20	31	317.48	44.1	319.84	324.50	-13.1	7,812	-0.17%
2023/03/17	31	305.24	31.5	303.91	303.50	-0.5	7,499	-0.01%
2023/03/16	12	297.37	12	294.63	296.00	0	7,232	0.00%
2023/03/15	17	300.32	18.1	301.11	295.00	-1.1	7,106	-0.02%
2023/03/14	16.1	294.37	14	292.50	289.00	2.1	6,909	0.03%
2023/03/13	13	289.54	15.1	289.54	297.00	-2.1	6,875	-0.03%
2023/03/10	10.1	292.24	9.3	292.65	291.50	0.8	6,741	0.01%
2023/03/09	27.4	297.35	27.3	296.94	295.00	0	6,660	0.00%
2023/03/08	5	284.00	1.2	284.07	283.50	3.9	6,405	0.06%
2023/03/07	4	284.62	5	283.60	281.50	-1	6,414	-0.02%
2023/03/06	4.2	286.79	3	283.83	280.50	1.2	6,421	0.02%
2023/03/03	41.4	288.32	46.2	286.47	283.00	-4.8	6,468	-0.07%
2023/03/02	6.2	291.38	7.2	288.44	287.00	-1	6,412	-0.02%
2023/03/01	8.1	288.43	10.2	285.29	290.00	-2.1	6,335	-0.03%
2023/02/24	14	286.22	20.3	285.86	283.00	-6.2	6,277	-0.10%
2023/02/23	33.7	281.34	29.2	285.17	289.50	4.5	6,234	0.07%
2023/02/22	10.1	266.88	34.3	268.42	266.50	-24.2	6,186	-0.39%
2023/02/21	27.4	285.25	24.2	284.32	281.50	3.2	6,136	0.05%
2023/02/20	44	272.49	40.7	272.62	280.00	3.3	6,047	0.05%
2023/02/17	24.6	258.22	16.2	257.33	260.00	8.4	5,796	0.14%
2023/02/16	26.4	245.73	13	250.77	252.00	13.4	5,679	0.24%
2023/02/15	4.2	237.05	12.1	238.52	235.50	-7.9	5,670	-0.14%
2023/02/14	5.1	246.68	4.5	245.67	246.00	0.6	5,652	0.01%
2023/02/13	6.1	248.25	5.2	250.86	244.00	0.9	5,834	0.02%
2023/02/10	5.2	253.47	7.5	247.30	247.00	-2.2	5,986	-0.04%
2023/02/09	15	266.37	13.1	266.03	262.00	2	5,936	0.03%
2023/02/08	11.3	257.38	27	263.22	268.00	-15.8	5,802	-0.27%
2023/02/07	1	245.50	3.4	248.39	244.00	-2.4	5,686	-0.04%
2023/02/06	7.2	247.14	9	246.39	245.50	-1.8	5,694	-0.03%
2023/02/03	17	243.09	24.2	244.77	247.50	-7.2	5,663	-0.13%
2023/02/02	28	228.95	29.9	230.00	233.50	-1.9	5,633	-0.03%
2023/02/01	10	214.35	12	214.13	219.00	-2	5,538	-0.04%
2023/01/31	5.1	206.73	7.2	204.90	210.00	-2.2	5,479	-0.04%
2023/01/30	4.5	198.17	7	200.50	201.50	-2.5	5,428	-0.05%
2023/01/16	0	0.00	1	185.04	188.50	-1	5,568	-0.02%
2023/01/13	1	189.00	4	187.00	183.00	-3	5,575	-0.05%
2023/01/12	0	0.00	8.2	186.57	186.00	-8.2	5,579	-0.15%
2023/01/11	5	190.70	3	189.33	190.00	2	5,572	0.04%
2023/01/10	4	188.63	2	186.00	188.00	2	5,560	0.04%
2023/01/09	6	186.42	5	187.50	186.50	1	5,541	0.02%
2023/01/06	2	181.25	3	181.67	182.00	-1	5,521	-0.02%
2023/01/04	0	0.00	1	175.00	176.00	-1	5,547	-0.02%
2023/01/03	2	173.25	2	165.50	174.00	0	5,563	0.00%
2022/12/30	2	170.72	1	169.50	165.00	1	5,557	0.02%
2022/12/29	0	0.00	1	164.50	168.00	-1	5,567	-0.02%
2022/12/28	1	167.00	3	167.33	166.50	-2	5,593	-0.04%
2022/12/26	3	170.15	0	171.50	170.50	3	5,650	0.05%
2022/12/23	1	169.96	3	167.33	170.00	-2	5,678	-0.03%
2022/12/22	1	174.50	0	0.00	170.00	1	5,695	0.02%
2022/12/21	1.1	173.49	0	0.00	172.00	1.1	5,733	0.02%
2022/12/20	2	172.75	3	173.67	172.00	-1	5,756	-0.02%
2022/12/19	2	178.50	1.5	181.06	181.50	0.5	5,757	0.01%
2022/12/16	1.1	179.38	1	179.50	181.00	0.1	5,766	0.00%
2022/12/15	2	186.75	2	188.25	186.00	0	5,749	0.00%
2022/12/14	3.1	188.23	1.4	189.63	190.50	1.7	5,737	0.03%
2022/12/12	2	183.50	1	186.00	186.00	1	5,677	0.02%
2022/12/09	1	188.50	0	0.00	186.50	1	5,677	0.02%
2022/12/08	1.1	189.05	1	190.00	187.00	0.1	5,682	0.00%
2022/12/07	9.1	192.68	5	189.90	187.50	4.1	5,668	0.07%
2022/12/06	2.5	200.94	8	201.38	195.50	-5.5	5,611	-0.10%
2022/12/05	6	211.58	2	212.75	207.00	4	5,568	0.07%
2022/12/02	3.2	208.27	5.5	209.09	209.00	-2.3	5,496	-0.04%
2022/12/01	1.5	206.17	4	206.25	206.50	-2.5	5,505	-0.05%
2022/11/30	0.4	201.71	1	201.00	198.00	-0.7	5,487	-0.01%
2022/11/29	0	0.00	1	197.50	199.00	-1	5,520	-0.02%
2022/11/28	3.1	205.33	7	207.50	202.00	-3.9	5,519	-0.07%
2022/11/25	2.1	211.46	5.3	210.03	207.50	-3.3	5,661	-0.06%
2022/11/24	8	208.69	7.5	211.70	213.50	0.6	5,546	0.01%
2022/11/23	0	0.00	2.2	198.54	199.00	-2.2	5,324	-0.04%
2022/11/22	6.1	200.39	4.2	200.07	197.00	1.9	5,282	0.04%
2022/11/21	19.4	209.04	12.2	207.70	207.00	7.2	5,187	0.14%
2022/11/18	9.5	196.50	12.5	197.69	203.00	-3	5,054	-0.06%
2022/11/17	3.2	190.52	4.2	190.97	191.00	-0.9	4,838	-0.02%
2022/11/16	4.1	184.37	2	185.75	192.50	2.1	4,733	0.04%
2022/11/15	1.2	179.24	5	178.00	180.50	-3.9	4,545	-0.08%
2022/11/14	7	180.14	7	180.29	179.50	0	4,463	0.00%
2022/11/11	11	178.23	5	178.80	175.50	6	4,397	0.14%
2022/11/10	8.3	172.42	8	172.56	171.00	0.3	4,261	0.01%
2022/11/09	18	176.81	10	175.80	177.00	8	4,222	0.19%
2022/11/08	13	175.58	18	176.19	169.00	-5	4,037	-0.12%
2022/11/07	11	162.36	16.2	161.03	164.50	-5.2	3,854	-0.13%
2022/11/04	4	159.63	2	158.25	158.00	2	3,799	0.05%
2022/11/03	4	158.50	5.1	158.35	159.00	-1.1	3,761	-0.03%
2022/11/02	1.1	151.67	1	154.00	155.50	0.1	3,700	0.00%
2022/11/01	5	151.70	3	150.50	153.00	2	3,633	0.06%
2022/10/31	18.1	149.89	16	146.09	151.00	2	3,568	0.06%
2022/10/28	1	139.50	0	0.00	139.00	1	3,427	0.03%
2022/10/27	7	145.79	8	144.63	147.00	-1	3,392	-0.03%
2022/10/26	2	139.50	1	141.00	137.50	1	3,406	0.03%
2022/10/25	17	142.68	14	144.32	140.00	3	3,459	0.09%
2022/10/24	5.3	151.99	7.3	154.13	150.50	-2	3,371	-0.06%
2022/10/21	1.1	150.93	0	0.00	146.00	1.1	3,305	0.03%
2022/10/20	1	149.50	1	148.00	153.00	0	3,310	0.00%
2022/10/18	1	148.50	2	149.75	152.50	-1	3,327	-0.03%
2022/10/17	10	146.19	11	141.23	149.00	-1	3,405	-0.03%
2022/10/14	3	147.83	4	146.00	147.50	-1	3,471	-0.03%
2022/10/13	5	140.50	8	140.50	137.50	-3	3,573	-0.08%
2022/10/12	9	143.72	6.1	143.50	145.50	2.9	3,562	0.08%
2022/10/11	2	148.48	4	147.88	146.00	-2	3,607	-0.05%
2022/10/07	0	158.00	0	0.00	157.00	0	3,625	0.00%
2022/10/06	2	161.25	0	0.00	161.00	2	3,655	0.06%
2022/10/05	2	158.75	2	161.25	158.50	0	3,665	0.00%
2022/10/04	0	0.00	3	158.50	158.50	-3	3,686	-0.08%
2022/10/03	5	153.70	3	154.17	153.00	2	3,673	0.05%
2022/09/30	6	147.50	13	146.23	153.00	-7	3,686	-0.19%
2022/09/29	6	148.42	4	149.00	147.00	2	3,690	0.05%
2022/09/28	1.1	147.48	0	0.00	146.00	1.1	3,721	0.03%
2022/09/27	4	154.75	3	151.67	155.00	1	3,758	0.03%
2022/09/26	8.1	153.65	6.3	154.89	149.00	1.8	3,792	0.05%
2022/09/23	2.1	163.57	2	165.00	161.50	0.1	3,850	0.00%
2022/09/22	4	165.50	4	164.50	166.50	0	3,904	0.00%
2022/09/21	0	168.50	0	0.00	168.50	0	3,906	0.00%
2022/09/20	1	169.00	0	0.00	169.00	1	3,926	0.03%
2022/09/19	0	0.00	0.4	170.00	168.50	-0.4	3,966	-0.01%
2022/09/16	1	171.53	0	0.00	170.50	1	3,991	0.03%
2022/09/15	1	174.50	1	178.50	175.50	0	4,028	0.00%
2022/09/14	0	169.50	1	170.00	174.50	-1	4,052	-0.02%
2022/09/13	1	181.00	0	0.00	176.50	1	4,056	0.02%
2022/09/12	2	176.25	0	175.50	175.00	2	4,086	0.05%
2022/09/08	0	172.00	0	0.00	172.50	0	4,101	0.00%
2022/09/07	4	171.25	3	169.52	171.00	1	4,104	0.02%
2022/09/06	4.4	183.04	2	184.75	178.50	2.4	4,071	0.06%
2022/09/05	3.5	194.47	6	191.75	190.00	-2.5	4,054	-0.06%
2022/09/02	7.1	206.47	4	203.50	201.00	3.1	4,027	0.08%
2022/09/01	26.1	211.72	20.2	208.81	205.50	5.9	3,975	0.15%
2022/08/31	5	199.10	0	0.00	204.00	5	3,791	0.13%
2022/08/30	0	0.00	1	196.50	196.50	-1	3,878	-0.03%
2022/08/29	1	195.50	2	196.75	196.00	-1	3,916	-0.03%
2022/08/26	1.3	205.69	1.1	204.68	205.00	0.2	3,956	0.01%
2022/08/25	5.1	209.88	3.1	210.06	208.00	2	4,060	0.05%
2022/08/24	2	198.50	2	199.50	198.50	0	4,090	0.00%
2022/08/22	2.2	202.91	1	202.00	200.00	1.2	4,201	0.03%
2022/08/19	2	208.75	15	208.57	206.00	-13	4,237	-0.31%
2022/08/18	3.2	207.93	1.2	211.29	209.00	1.9	4,252	0.05%
2022/08/17	9	206.83	1.1	206.59	206.50	7.9	4,228	0.19%
2022/08/16	1.1	204.91	3	207.33	205.00	-1.9	4,264	-0.04%
2022/08/15	10.1	207.80	3.1	206.83	210.00	6.9	4,273	0.16%
2022/08/12	12	199.25	11.2	200.43	200.00	0.8	4,316	0.02%
2022/08/11	1.8	189.50	7.2	189.13	190.00	-5.4	4,317	-0.13%
2022/08/10	2.1	186.18	8	185.56	183.00	-5.9	4,331	-0.14%
2022/08/09	12	189.75	11	188.23	190.50	1	4,396	0.02%
2022/08/08	3	190.00	1.4	190.00	189.50	1.6	4,566	0.04%
2022/08/05	3	194.17	2	194.50	193.00	1	4,787	0.02%
2022/08/04	4.1	188.07	4.1	189.19	191.50	0	4,911	0.00%
2022/08/03	2.1	187.16	0	0.00	189.00	2.1	4,892	0.04%
2022/08/02	2.2	193.39	2	192.25	190.50	0.2	4,873	0.00%
2022/08/01	7	205.36	9.1	206.44	204.00	-2.1	4,837	-0.04%
2022/07/29	0.6	203.78	0.1	204.50	201.00	0.5	4,791	0.01%
2022/07/28	2	200.50	1.1	199.39	198.00	0.9	4,824	0.02%
2022/07/27	0	198.50	0	0.00	202.00	0	4,829	0.00%
2022/07/26	4.4	201.32	1	206.50	199.50	3.4	4,878	0.07%
2022/07/25	6	210.17	11	209.09	210.50	-5	4,856	-0.10%
2022/07/22	13	217.69	9	216.28	213.00	4	4,860	0.08%
2022/07/21	16	215.63	15.1	218.44	219.00	0.9	4,805	0.02%
2022/07/20	2	220.50	7.8	215.28	212.50	-5.8	4,748	-0.12%
2022/07/19	13.1	206.07	22	202.84	203.00	-8.9	4,654	-0.19%
2022/07/18	16.1	210.64	13.2	209.03	207.50	2.9	4,662	0.06%
2022/07/15	26.1	203.52	18	204.83	206.00	8.1	4,587	0.18%
2022/07/14	3	196.17	4	201.25	201.50	-1	4,559	-0.02%
2022/07/13	7	197.21	3	195.33	194.50	4	4,542	0.09%
2022/07/12	1	186.54	8.1	188.43	191.00	-7	4,551	-0.15%
2022/07/11	8	199.19	10	198.80	200.50	-2	4,544	-0.04%
2022/07/08	8	203.62	7.6	202.31	202.50	0.4	4,523	0.01%
2022/07/07	9	196.22	3	199.00	199.00	6	4,484	0.13%
2022/07/06	3	195.67	3.1	192.15	190.50	-0.1	4,453	0.00%
2022/07/05	4.2	196.14	4	204.13	198.00	0.2	4,428	0.01%
2022/07/04	2.3	203.25	2	198.25	198.00	0.3	4,358	0.01%
2022/07/01	13.4	202.42	12	200.34	192.50	1.4	4,302	0.03%
2022/06/30	6.3	212.36	6	211.08	209.00	0.3	4,206	0.01%
2022/06/29	8.3	224.06	6	225.00	227.00	2.3	4,161	0.06%
2022/06/28	4	226.13	1	226.00	227.00	3	4,153	0.07%
2022/06/27	2.4	234.54	0	0.00	232.50	2.4	4,141	0.06%
2022/06/24	2	222.25	1	224.50	221.00	1	4,098	0.02%
2022/06/23	3	223.98	0	0.00	219.50	3	4,074	0.07%
2022/06/22	7.1	228.61	8	223.69	216.50	-0.9	4,037	-0.02%
2022/06/21	1.3	233.59	1.1	232.14	233.00	0.2	3,991	0.01%
2022/06/20	4.3	241.92	2	240.00	235.00	2.3	4,000	0.06%
2022/06/17	6	254.50	5	253.20	255.50	1	3,966	0.03%
2022/06/16	3.1	271.48	1	259.50	257.00	2.1	3,957	0.05%
2022/06/15	1	275.50	1	267.50	269.50	0	3,963	0.00%
2022/06/14	3	271.83	1	270.00	271.50	2	3,996	0.05%
2022/06/13	6.1	281.20	6	281.00	274.00	0.1	4,007	0.00%
2022/06/10	8	297.87	11	296.55	296.50	-3	4,041	-0.07%
2022/06/09	3	303.50	1	303.00	302.00	2	4,034	0.05%
2022/06/08	17	307.47	16	308.69	307.00	1	4,028	0.02%
2022/06/07	11	301.00	6.3	301.33	302.00	4.7	3,963	0.12%
2022/06/06	3	303.16	7	299.79	297.50	-4	3,947	-0.10%
2022/06/02	24.3	310.77	22	308.25	303.50	2.3	3,947	0.06%
2022/06/01	3	305.17	22.1	312.81	321.50	-19.1	3,855	-0.50%
2022/05/31	9	290.88	14	289.76	292.50	-5	3,784	-0.13%
2022/05/30	5	290.70	4.1	290.97	291.50	0.9	3,790	0.02%
2022/05/27	2.1	275.62	10	278.10	278.50	-7.9	3,785	-0.21%
2022/05/26	9	274.11	11	273.36	270.00	-2	3,826	-0.05%
2022/05/25	5	267.70	4	268.88	273.00	1	3,845	0.03%
2022/05/24	10.1	275.51	6	278.17	264.50	4.1	3,919	0.10%
2022/05/23	7	283.38	6.4	281.00	277.50	0.6	3,885	0.02%
2022/05/20	8	281.13	8	279.01	278.50	0	3,894	0.00%
2022/05/19	13	274.88	10	273.60	276.00	3	3,797	0.08%
2022/05/18	6	271.33	13	273.62	270.00	-7	3,717	-0.19%
2022/05/17	4.1	272.23	5	271.80	274.50	-0.9	3,696	-0.03%
2022/05/16	26.4	282.41	13	277.27	265.50	13.4	3,666	0.36%
2022/05/13	15	282.77	10	282.75	284.00	5	3,560	0.14%
2022/05/12	10.1	273.34	16.2	278.38	283.00	-6.1	3,363	-0.18%
2022/05/11	0	0.00	1	254.50	257.50	-1	3,242	-0.03%
2022/05/10	1	242.50	3	243.50	250.00	-2	3,270	-0.06%
2022/05/09	6.2	242.02	6.2	239.23	241.00	0	3,308	0.00%
2022/05/06	1.5	243.74	2	246.75	244.00	-0.5	3,311	-0.02%
2022/05/05	30.1	269.14	27.5	265.76	261.00	2.6	3,316	0.08%
2022/05/04	0.5	263.47	0	0.00	256.00	0.5	3,295	0.02%
2022/05/03	5	264.50	6	264.67	264.50	-1	3,295	-0.03%
2022/04/29	2	253.74	0	0.00	251.00	2	3,295	0.06%
2022/04/28	3	244.83	4.2	246.23	247.00	-1.2	3,425	-0.03%
2022/04/27	7.1	234.98	6	237.58	242.00	1.1	3,497	0.03%
2022/04/26	4.2	251.27	2	249.75	247.50	2.2	3,488	0.06%
2022/04/25	0.1	254.81	3	251.50	251.50	-2.9	3,576	-0.08%
2022/04/22	0.1	271.11	1	272.50	268.00	-0.9	3,585	-0.03%
2022/04/21	2	279.25	1	279.00	279.00	1	3,597	0.03%
2022/04/20	1.1	277.49	2	275.25	277.50	-0.9	3,613	-0.02%
2022/04/19	4	273.63	3	271.67	270.50	1	3,630	0.03%
2022/04/18	1	270.00	4	275.88	274.50	-3	3,637	-0.08%
2022/04/15	2.2	266.66	5.3	270.17	265.00	-3.1	3,629	-0.08%
2022/04/14	0	287.55	0	0.00	281.50	0	3,629	0.00%
2022/04/13	1	290.00	1	292.90	289.00	0	3,683	0.00%
2022/04/12	3	286.34	4	289.50	285.00	-1	3,685	-0.03%
2022/04/11	3.3	292.02	2	289.25	285.50	1.3	3,670	0.04%
2022/04/08	2.3	307.56	2.5	309.70	307.50	-0.2	3,647	0.00%
2022/04/07	2	314.96	1.5	314.67	306.00	0.5	3,643	0.01%
2022/04/06	5	317.60	3	318.33	319.00	2	3,636	0.05%
2022/04/01	4	317.87	6.2	315.40	321.00	-2.2	3,713	-0.06%
2022/03/31	3.1	316.70	3.8	318.53	315.00	-0.7	3,702	-0.02%
2022/03/30	1	324.00	1	326.00	322.50	0	3,728	0.00%
2022/03/29	0.2	324.00	0	0.00	319.50	0.2	3,778	0.01%
2022/03/28	1.2	317.57	1	319.50	319.50	0.2	3,812	0.00%
2022/03/25	0	0.00	1.1	330.68	330.00	-1.1	3,875	-0.03%
2022/03/24	4	333.38	4	332.50	335.00	0	3,889	0.00%
2022/03/23	3	343.67	4	347.63	335.00	-1	3,921	-0.03%
2022/03/22	5	337.70	1	336.50	335.50	4	3,911	0.10%
2022/03/21	5.1	333.50	3	333.83	334.00	2.1	3,934	0.05%
2022/03/18	4	325.25	1	329.00	331.50	3	3,965	0.08%
2022/03/17	10.2	333.48	8	334.81	335.00	2.2	3,950	0.06%
2022/03/16	3	313.67	9.2	314.08	315.00	-6.2	3,908	-0.16%
2022/03/15	7.4	315.18	2.5	314.20	304.00	4.9	3,868	0.13%
2022/03/14	3.1	332.63	1	336.00	333.00	2.1	3,819	0.05%
2022/03/11	1.1	337.53	1	336.00	337.00	0.1	3,851	0.00%
2022/03/10	2	344.75	1	348.50	348.00	1	3,898	0.03%
2022/03/09	3.1	344.12	1	335.00	335.00	2.1	3,975	0.05%
2022/03/08	18	345.86	17	340.03	338.00	1	3,974	0.03%
2022/03/07	3.4	351.96	2.9	355.90	345.50	0.5	3,956	0.01%
2022/03/04	0.1	375.55	2.3	370.60	372.50	-2.2	3,946	-0.06%
2022/03/03	9.3	378.67	1	374.50	374.50	8.3	4,001	0.21%
2022/03/02	9.1	378.59	5	377.50	377.00	4.1	4,005	0.10%
2022/03/01	3.4	381.17	8	382.88	392.00	-4.6	4,088	-0.11%
2022/02/25	11	362.54	8.2	361.62	362.00	2.8	4,024	0.07%
2022/02/24	14.3	359.92	12	356.95	343.50	2.2	4,005	0.06%
2022/02/23	4.1	378.90	13	378.85	377.00	-9	3,949	-0.23%
2022/02/22	6.4	383.87	3	383.17	376.00	3.4	3,991	0.09%
2022/02/21	5	394.12	3	392.33	397.00	2	3,977	0.05%
2022/02/18	2	388.00	1	388.00	392.00	1	4,015	0.02%
2022/02/17	4	394.25	1	390.50	390.00	3	4,078	0.07%
2022/02/16	11	403.59	3	402.33	401.50	8	4,137	0.19%
2022/02/15	13	391.04	9	392.94	395.00	4	4,200	0.10%
2022/02/14	3.1	378.44	5	379.80	377.50	-1.9	4,226	-0.04%
2022/02/11	2.1	392.76	2	392.00	391.00	0.1	4,311	0.00%
2022/02/10	8.1	403.68	7	402.57	396.50	1.1	4,501	0.03%
2022/02/09	9	411.17	6	413.17	410.00	3	4,517	0.07%
2022/02/08	9.8	404.86	9	399.44	400.50	0.8	4,537	0.02%
2022/02/07	5.1	393.25	4	391.25	394.00	1.1	4,614	0.02%
2022/01/26	3.5	401.76	3	400.50	395.00	0.5	4,811	0.01%
2022/01/25	7.1	403.82	52.2	404.55	396.00	-45.1	4,972	-0.91%
2022/01/24	6	403.50	8	401.06	410.00	-2	5,086	-0.04%
2022/01/21	21.2	414.98	6	416.67	405.00	15.2	5,152	0.30%
2022/01/20	52	444.74	4.2	442.83	445.00	47.8	5,258	0.91%
2022/01/19	2	432.00	1	427.50	428.00	1	5,345	0.02%
2022/01/18	24	446.27	25.3	447.96	435.50	-1.3	5,508	-0.02%
2022/01/17	0.6	415.76	1.1	411.95	414.50	-0.5	5,637	-0.01%
2022/01/14	9.1	413.19	2.5	410.99	411.50	6.6	5,954	0.11%
2022/01/13	3.1	425.16	1	425.50	422.00	2.1	6,140	0.03%
2022/01/12	8	429.93	5.2	426.25	433.00	2.8	6,196	0.05%
2022/01/11	6.4	430.39	1	426.51	430.00	5.3	6,247	0.09%
2022/01/10	4.1	438.54	3	438.71	445.00	1.1	6,396	0.02%
2022/01/07	29.6	444.52	23	438.80	436.00	6.6	6,406	0.10%
2022/01/06	11.3	454.48	7.7	454.62	455.00	3.6	6,392	0.06%
2022/01/05	3.3	481.46	2	481.00	476.00	1.3	6,362	0.02%
2022/01/04	59.1	487.78	58	480.23	481.50	1.1	6,387	0.02%
2022/01/03	3.3	493.75	4	494.18	483.00	-0.8	6,446	-0.01%
2021/12/30	2.1	499.24	0.3	499.00	499.00	1.7	6,486	0.03%
2021/12/29	3	503.67	2.1	500.14	501.00	0.9	6,522	0.01%
2021/12/28	6	512.00	2	511.51	502.00	4	6,586	0.06%
2021/12/27	3.2	499.84	3	500.00	500.00	0.2	6,527	0.00%
2021/12/24	5.4	495.40	4	493.50	496.00	1.4	6,566	0.02%
2021/12/23	15.3	498.83	21.9	502.21	499.00	-6.6	6,585	-0.10%
2021/12/22	3.4	498.93	4	496.25	487.00	-0.6	6,636	-0.01%
2021/12/21	15.2	488.02	20.2	494.83	490.50	-5	6,667	-0.07%
2021/12/20	14.4	474.55	4	473.50	471.00	10.4	6,630	0.16%
2021/12/17	6.3	483.86	1	486.41	480.50	5.3	6,627	0.08%
2021/12/16	7.1	497.18	4.2	498.44	496.00	3	6,603	0.04%
2021/12/15	6.2	491.56	8.1	491.45	493.00	-1.9	6,624	-0.03%
2021/12/14	9.9	487.37	4	485.38	481.00	5.9	6,610	0.09%
2021/12/13	6.4	507.28	3.5	506.86	503.00	2.9	6,625	0.04%
2021/12/10	26	509.62	32	512.41	513.00	-6	6,655	-0.09%
2021/12/09	5.1	508.21	2	515.00	510.00	3.1	6,733	0.05%
2021/12/08	21.2	521.54	21.4	516.88	514.00	-0.1	6,765	0.00%
2021/12/07	5.5	517.52	3	525.93	513.00	2.4	6,754	0.04%
2021/12/06	6.5	533.85	0.1	535.00	530.00	6.4	6,728	0.09%
2021/12/03	12.1	524.11	20.9	540.74	546.00	-8.8	6,669	-0.13%
2021/12/02	6.1	517.79	6	516.33	511.00	0.1	6,555	0.00%
2021/12/01	1.3	515.96	2.2	508.18	520.00	-0.9	6,539	-0.01%
2021/11/30	4.3	515.52	3.3	518.48	507.00	1	6,554	0.01%
2021/11/29	4.2	492.20	11	498.45	511.00	-6.8	6,550	-0.10%
2021/11/26	4.5	497.31	9	498.78	492.00	-4.5	6,532	-0.07%
2021/11/25	15.2	496.98	9	497.32	500.00	6.2	6,510	0.10%
2021/11/24	3	513.67	2.2	513.64	512.00	0.8	6,396	0.01%
2021/11/23	6.6	516.67	3	520.03	515.00	3.6	6,404	0.06%
2021/11/22	6.3	515.70	5.3	518.21	512.00	1	6,408	0.02%
2021/11/19	6.7	528.80	2.3	533.48	520.00	4.4	6,369	0.07%
2021/11/18	9	542.89	14	544.50	537.00	-5	6,323	-0.08%
2021/11/17	7.6	535.51	4.1	535.32	532.00	3.5	6,279	0.06%
2021/11/16	9.1	544.97	9.1	539.49	539.00	0	6,234	0.00%
2021/11/15	9.3	559.23	7.1	555.92	553.00	2.2	6,192	0.04%
2021/11/12	8.1	558.35	9.6	557.80	550.00	-1.6	6,132	-0.03%
2021/11/11	10.3	546.03	11.2	545.50	538.00	-0.9	6,053	-0.01%
2021/11/10	17.7	538.13	11.1	535.81	535.00	6.6	5,973	0.11%
2021/11/09	9.7	545.29	22.6	543.66	547.00	-12.9	5,878	-0.22%
2021/11/08	9.3	520.13	4	516.25	513.00	5.3	5,742	0.09%
2021/11/05	10.3	519.55	22.3	517.80	510.00	-12	5,728	-0.21%
2021/11/04	17.7	536.20	16	532.50	516.00	1.7	5,737	0.03%
2021/11/03	33.9	535.36	25.2	535.04	540.00	8.7	5,727	0.15%
2021/11/02	27.7	596.66	22	587.96	575.00	5.7	5,537	0.10%
2021/11/01	8	577.38	10.1	581.11	591.00	-2.1	5,400	-0.04%
2021/10/29	14.3	543.32	14.5	537.12	538.00	-0.2	5,328	0.00%
2021/10/28	37.7	544.59	14.6	541.19	544.00	23.1	5,205	0.44%
2021/10/27	8.5	517.32	14.3	516.76	532.00	-5.9	4,986	-0.12%
2021/10/26	18.3	504.59	15.5	497.77	484.50	2.8	4,843	0.06%
2021/10/25	13.2	500.77	8.5	501.28	504.00	4.7	4,700	0.10%
2021/10/22	18.6	459.88	16.6	470.50	485.00	2.1	4,543	0.05%
2021/10/21	13.3	431.72	11.2	440.47	445.50	2.1	4,271	0.05%
2021/10/20	8	395.44	10	399.90	405.00	-2	4,118	-0.05%
2021/10/19	7.1	386.43	7.3	392.12	391.50	-0.2	4,153	0.00%
2021/10/18	16.4	385.85	8.4	391.53	377.50	8	4,151	0.19%
2021/10/06	4.3	759.31	13	744.08	750.00	-8.7	4,104	-0.21%
2021/10/05	0.1	746.00	0	0.00	736.00	0.1	4,111	0.00%
2021/10/04	1.5	731.62	2.1	761.36	707.00	-0.6	4,085	-0.02%
2021/10/01	3.1	741.13	3.1	743.65	745.00	0	4,049	0.00%
2021/09/30	3	769.00	3	760.00	766.00	0	4,011	0.00%
2021/09/29	3.3	762.69	3	786.33	733.00	0.3	3,958	0.01%
2021/09/28	1.1	791.36	1.2	799.09	804.00	-0.1	3,923	0.00%
2021/09/27	2.2	788.75	3.4	778.64	791.00	-1.1	3,890	-0.03%
2021/09/24	3.5	766.47	3	763.67	754.00	0.5	3,817	0.01%
2021/09/23	3.5	763.48	2	758.00	761.00	1.5	3,792	0.04%
2021/09/22	7	743.00	8.5	740.82	737.00	-1.5	3,759	-0.04%
2021/09/17	6.1	741.34	7.1	739.46	758.00	-1	3,732	-0.03%
2021/09/16	4	700.75	7	710.00	718.00	-3	3,622	-0.08%
2021/09/15	1	675.02	2	687.50	692.00	-1	3,558	-0.03%
2021/09/14	3	686.00	4	680.50	679.00	-1	3,558	-0.03%
2021/09/13	1	673.00	4.1	678.03	672.00	-3.1	3,550	-0.09%
2021/09/10	3	694.33	4	693.25	686.00	-1	3,551	-0.03%
2021/09/09	3	671.67	3.2	668.19	680.00	-0.2	3,528	-0.01%
2021/09/08	6.2	675.78	8	672.25	671.00	-1.8	3,512	-0.05%
2021/09/07	3	674.00	3.1	667.02	663.00	-0.1	3,469	0.00%
2021/09/06	6.3	667.94	9	670.57	687.00	-2.7	3,473	-0.08%
2021/09/03	1	658.00	6.4	648.30	676.00	-5.4	3,424	-0.16%
2021/09/02	4.6	626.64	4	625.27	615.00	0.5	3,410	0.02%
2021/09/01	4.3	629.42	11.1	624.39	632.00	-6.8	3,427	-0.20%
2021/08/31	3.1	608.09	3	615.00	612.00	0.1	3,422	0.00%
2021/08/30	2.3	610.38	0.2	610.00	604.00	2.1	3,431	0.06%
2021/08/27	8.4	612.12	6	614.17	610.00	2.4	3,449	0.07%
2021/08/26	6	627.50	22	632.45	620.00	-16	3,461	-0.46%
2021/08/25	6.4	614.73	10.2	617.55	624.00	-3.8	3,425	-0.11%
2021/08/24	18.3	611.53	6	608.17	606.00	12.3	3,396	0.36%
2021/08/23	8	614.90	8.2	616.65	617.00	-0.2	3,386	0.00%
2021/08/20	9	595.44	1	594.00	586.00	8	3,370	0.24%
2021/08/19	7.4	605.75	6	597.00	581.00	1.4	3,359	0.04%
2021/08/18	12.2	596.49	9	600.89	632.00	3.2	3,387	0.09%
2021/08/17	9	608.42	0	624.00	585.00	9	3,426	0.26%
2021/08/16	1.5	605.66	13	612.54	608.00	-11.5	3,472	-0.33%
2021/08/13	4.1	653.20	2	670.50	634.00	2.1	3,523	0.06%
2021/08/12	7.4	670.68	7.1	672.32	664.00	0.3	3,550	0.01%
2021/08/11	14.1	677.85	4.1	688.90	653.00	10	3,633	0.28%
2021/08/10	2	710.50	3	715.67	700.00	-1	3,653	-0.03%
2021/08/09	4.1	747.52	7	744.86	719.00	-2.9	3,692	-0.08%
2021/08/06	4.1	750.85	2.1	744.86	740.00	2	3,707	0.05%
2021/08/05	6.6	741.08	3.1	742.30	756.00	3.5	3,775	0.09%
2021/08/04	4.2	767.00	3.1	756.98	743.00	1.1	3,898	0.03%
2021/08/03	4	782.25	4.2	788.10	794.00	-0.2	3,848	-0.01%
2021/08/02	4	772.75	3.2	763.96	778.00	0.8	3,836	0.02%
2021/07/30	10	739.00	15.2	733.95	730.00	-5.2	3,795	-0.14%
2021/07/29	3	686.01	6	680.32	715.00	-3	3,754	-0.08%
2021/07/28	15.1	660.83	7	661.86	650.00	8.1	3,760	0.22%
2021/07/27	4.2	735.45	21	727.67	709.00	-16.8	3,771	-0.45%
2021/07/26	3	724.00	4	725.25	715.00	-1	3,744	-0.03%
2021/07/23	1.1	714.98	0.1	725.00	713.00	1	3,842	0.02%
2021/07/22	4	728.25	5	731.20	723.00	-1	3,839	-0.03%
2021/07/21	18	725.50	6	729.50	716.00	12	3,835	0.31%
2021/07/20	5.1	733.59	10.1	727.16	708.00	-5	3,804	-0.13%
2021/07/19	6.7	770.75	8.2	772.17	773.00	-1.5	3,759	-0.04%
2021/07/16	8	767.13	9.1	773.84	754.00	-1.1	3,760	-0.03%
2021/07/15	6.2	759.59	4.4	761.27	768.00	1.9	3,722	0.05%
2021/07/14	19.1	717.13	9.2	733.14	740.00	9.9	3,656	0.27%
2021/07/13	10.1	728.05	11.5	729.68	739.00	-1.4	3,640	-0.04%
2021/07/12	4	629.00	8.1	654.43	672.00	-4.1	3,544	-0.11%
2021/07/09	7.2	613.31	4	619.50	611.00	3.2	3,524	0.09%
2021/07/08	4	634.50	4	634.25	630.00	0	3,561	0.00%
2021/07/07	5.1	631.53	4	635.00	631.00	1.1	3,607	0.03%
2021/07/06	10	653.50	5.7	639.83	640.00	4.3	3,691	0.12%
2021/07/05	15	638.14	10.1	658.12	660.00	4.9	3,765	0.13%
2021/07/02	25	620.44	11.1	630.56	632.00	13.9	3,784	0.37%
2021/07/01	5	626.39	10	629.91	616.00	-5	3,814	-0.13%
2021/06/30	1	629.00	24	630.21	634.00	-23	3,902	-0.59%
2021/06/29	6	643.17	3.1	641.50	624.00	2.9	3,955	0.07%
2021/06/28	8.1	615.35	7	623.29	639.00	1.1	4,023	0.03%
2021/06/25	7	632.70	3	619.00	620.00	4	4,110	0.10%
2021/06/24	4	635.75	5	629.40	632.00	-1	4,301	-0.02%
2021/06/23	4	634.51	6	638.17	639.00	-2	4,489	-0.04%
2021/06/22	3	647.67	5.8	643.61	621.00	-2.8	4,534	-0.06%
2021/06/21	2	669.50	2.4	651.45	651.00	-0.4	4,574	-0.01%
2021/06/18	1	683.00	2	685.50	671.00	-1	4,639	-0.02%
2021/06/17	5	669.80	5	672.00	675.00	0	4,711	0.00%
2021/06/16	3.1	676.61	3	675.00	668.00	0.1	4,814	0.00%
2021/06/15	1	694.00	2.2	690.04	694.00	-1.2	4,953	-0.02%
2021/06/11	3	672.62	3	665.00	658.00	0	5,107	0.00%
2021/06/10	4	665.75	4.3	670.89	663.00	-0.3	5,129	-0.01%
2021/06/09	4.1	664.46	2	667.50	650.00	2.1	5,196	0.04%
2021/06/08	9	687.78	12	681.00	670.00	-3	5,289	-0.06%
2021/06/07	6	692.50	5.5	693.36	695.00	0.5	5,344	0.01%
2021/06/04	5.5	698.54	5	695.20	691.00	0.5	5,394	0.01%
2021/06/03	1.1	711.09	4	714.75	720.00	-2.9	5,445	-0.05%
2021/06/02	3	719.67	6	696.17	693.00	-3	5,515	-0.05%
2021/06/01	8	727.25	3.6	713.66	713.00	4.4	5,559	0.08%
2021/05/31	9	723.56	11.1	720.59	716.00	-2.1	5,591	-0.04%
2021/05/28	6.1	705.00	4.6	702.88	695.00	1.4	5,615	0.03%
2021/05/27	6	690.83	9	691.11	698.00	-3	5,669	-0.05%
2021/05/26	10	704.69	5.1	699.54	696.00	4.9	5,707	0.09%
2021/05/25	12.2	663.73	12.1	666.34	690.00	0.1	5,688	0.00%
2021/05/24	12.3	614.25	12	617.83	634.00	0.3	5,642	0.01%
2021/05/21	10	610.80	11	608.65	603.00	-1	5,628	-0.02%
2021/05/20	6	568.00	5.1	573.83	588.00	0.9	5,626	0.02%
2021/05/19	16.2	576.80	11.1	572.50	575.00	5.1	5,660	0.09%
2021/05/18	6	554.86	8	553.38	569.00	-2	5,717	-0.03%
2021/05/17	6.1	537.07	10	538.10	518.00	-3.9	5,778	-0.07%
2021/05/14	13	595.46	11.1	599.68	573.00	2	5,769	0.03%
2021/05/13	8.2	615.87	7.4	621.02	592.00	0.8	5,787	0.01%
2021/05/12	20.1	605.30	33.5	603.84	626.00	-13.4	5,816	-0.23%
2021/05/11	13.2	631.75	11	616.91	600.00	2.2	5,804	0.04%
2021/05/10	7	658.67	10.1	652.18	664.00	-3.1	5,907	-0.05%
2021/05/07	8	643.74	6.1	642.36	656.00	1.9	6,009	0.03%
2021/05/06	6.1	613.17	4	609.25	609.00	2.1	6,149	0.03%
2021/05/05	4.3	641.20	3	622.99	614.00	1.3	6,228	0.02%
2021/05/04	8.1	657.95	12	649.08	639.00	-3.9	6,308	-0.06%
2021/05/03	6.3	742.33	3.2	723.19	699.00	3.1	6,363	0.05%
2021/04/29	13.1	783.29	11.3	791.29	776.00	1.7	6,483	0.03%
2021/04/28	2.2	751.51	3	753.00	752.00	-0.8	6,534	-0.01%
2021/04/27	20	746.00	5.1	743.76	743.00	14.9	6,618	0.23%
2021/04/26	3	757.33	6	743.17	735.00	-3	6,656	-0.05%
2021/04/23	2	729.57	3.1	742.62	747.00	-1	6,723	-0.02%
2021/04/22	14.2	746.85	10	748.80	726.00	4.2	6,844	0.06%
2021/04/21	3	715.98	4.1	712.80	725.00	-1	6,931	-0.02%
2021/04/20	3.2	727.77	1	726.00	715.00	2.2	6,989	0.03%
2021/04/19	3.4	724.76	1	710.00	721.00	2.4	7,033	0.03%
2021/04/16	3.3	750.21	2	750.00	731.00	1.3	7,048	0.02%
2021/04/15	3.1	768.54	17	764.88	750.00	-13.9	7,108	-0.20%
2021/04/14	4	743.55	11	745.45	756.00	-7	7,234	-0.10%
2021/04/13	8.4	764.23	4	780.76	736.00	4.4	7,384	0.06%
2021/04/12	14.2	771.58	11	751.74	750.00	3.2	7,378	0.04%
2021/04/09	12.3	837.72	9	829.44	792.00	3.2	7,328	0.04%
2021/04/08	4.1	876.43	3.1	880.58	880.00	1	7,242	0.01%
2021/04/07	3.1	887.25	3	874.70	872.00	0.1	7,215	0.00%
2021/04/06	7	915.09	7	911.29	886.00	0	7,193	0.00%
2021/04/01	3.2	887.29	6.1	877.11	879.00	-2.9	7,169	-0.04%
2021/03/31	7.2	885.13	2	871.50	870.00	5.2	7,138	0.07%
2021/03/30	11	911.91	14	908.29	905.00	-3	7,063	-0.04%
2021/03/29	19	882.32	17	876.12	889.00	2	6,964	0.03%
2021/03/26	14.1	839.93	24.5	853.39	872.00	-10.4	6,769	-0.15%
2021/03/25	6	784.50	5	792.58	793.00	1	6,581	0.02%
2021/03/24	6	769.50	5	778.80	777.00	1	6,527	0.02%
2021/03/23	5	771.59	5	771.20	774.00	0	6,484	0.00%
2021/03/22	11.1	785.22	7.1	782.39	766.00	4	6,448	0.06%
2021/03/19	19.2	790.78	17	785.53	780.00	2.2	6,378	0.04%
2021/03/18	12	854.82	9.2	844.92	818.00	2.8	6,278	0.04%
2021/03/17	9.2	814.73	11.8	826.54	847.00	-2.6	6,144	-0.04%
2021/03/16	11	780.73	6	778.17	770.00	5	5,955	0.08%
2021/03/15	9.1	791.30	8.2	794.68	778.00	0.9	5,936	0.02%
2021/03/12	9	776.52	12.2	773.11	781.00	-3.2	5,865	-0.05%
2021/03/11	3	721.00	12.3	712.80	743.00	-9.3	5,754	-0.16%
2021/03/10	7.1	681.14	8	685.62	676.00	-0.9	5,705	-0.02%
2021/03/09	2	660.99	4	663.75	673.00	-2	5,667	-0.04%
2021/03/08	8.1	667.90	12	670.42	654.00	-3.9	5,646	-0.07%
2021/03/05	14	635.01	8	637.14	653.00	6	5,621	0.11%
2021/03/04	6	637.69	4	641.75	636.00	2	5,672	0.04%
2021/03/03	13.6	644.09	6.1	644.43	648.00	7.5	5,672	0.13%
2021/03/02	5.1	683.33	6	683.83	646.00	-1	5,630	-0.02%
2021/02/26	9	674.63	6	669.50	662.00	3	5,618	0.05%
2021/02/25	9.3	720.14	10	715.81	704.00	-0.7	5,615	-0.01%
2021/02/24	6.6	734.74	5	720.60	707.00	1.6	5,727	0.03%
2021/02/23	8	749.63	5	753.19	742.00	3	5,844	0.05%
2021/02/22	8.1	773.39	8	772.00	760.00	0.1	5,942	0.00%
2021/02/19	12	757.57	5.1	760.51	750.00	6.9	5,908	0.12%
2021/02/18	18.2	770.02	20.1	773.94	770.00	-1.9	5,889	-0.03%
2021/02/17	10	718.90	17.1	728.53	747.00	-7.1	5,819	-0.12%
2021/02/05	13	698.85	10	700.00	686.00	3	5,745	0.05%
2021/02/04	8	690.00	7	688.86	694.00	1	5,759	0.02%
2021/02/03	12.4	705.32	11.1	690.57	694.00	1.3	5,733	0.02%
2021/02/02	12.1	695.36	12	691.42	698.00	0.1	5,688	0.00%
2021/02/01	9	656.89	12	663.08	658.00	-3	5,639	-0.05%
2021/01/29	16	696.69	12	685.25	669.00	4	5,574	0.07%
2021/01/28	19.1	719.28	18.3	712.42	681.00	0.8	5,451	0.01%
2021/01/27	10	690.10	12.7	705.92	724.00	-2.7	5,249	-0.05%
2021/01/26	11.1	693.77	8	687.25	659.00	3.1	5,115	0.06%
2021/01/25	6.2	727.19	5	731.39	703.00	1.2	4,995	0.02%
2021/01/22	18	720.44	18.2	724.44	750.00	-0.2	4,872	0.00%
2021/01/21	8	638.13	21.2	655.16	682.00	-13.2	4,712	-0.28%
2021/01/20	7	601.43	7	602.86	620.00	0	4,559	0.00%
2021/01/19	4	631.50	3	642.33	625.00	1	4,498	0.02%
2021/01/18	5.2	617.81	6.2	615.32	629.00	-1	4,433	-0.02%
2021/01/15	12	638.08	14	632.50	612.00	-2	4,334	-0.05%
2021/01/14	5	625.08	4.2	621.58	638.00	0.8	4,174	0.02%
2021/01/13	3	561.00	5	559.60	583.00	-2	4,006	-0.05%
2021/01/12	5.3	532.64	7.1	532.14	530.00	-1.8	3,913	-0.05%
2021/01/11	4	523.75	5	521.40	530.00	-1	3,853	-0.03%
2021/01/08	13.1	515.66	16	512.00	497.50	-2.9	3,790	-0.08%
2021/01/07	14.2	487.42	11	482.36	495.00	3.2	3,705	0.09%
2021/01/06	16	463.81	23	463.70	479.50	-7	3,575	-0.20%
2021/01/05	3	431.67	5	440.60	437.00	-2	3,391	-0.06%
2021/01/04	2	440.50	3	439.33	432.00	-1	3,375	-0.03%
2020/12/31	3	431.67	2	425.25	425.50	1	3,388	0.03%
2020/12/30	1	433.00	0.1	429.00	432.00	0.9	3,403	0.03%
2020/12/29	3	423.17	3	422.00	424.00	0	3,400	0.00%
2020/12/28	1	427.49	4	428.25	427.50	-3	3,397	-0.09%
2020/12/25	2	398.50	7	405.21	405.00	-5	3,351	-0.15%
2020/12/24	5	395.30	0	0.00	393.00	5	3,351	0.15%
2020/12/23	1	391.00	6	397.58	399.50	-5	3,389	-0.15%
2020/12/22	3	389.17	2	382.25	379.50	1	3,453	0.03%
2020/12/21	5.1	390.20	5	388.60	390.50	0.1	3,498	0.00%
2020/12/18	2	405.00	4	405.00	390.50	-2	3,574	-0.06%
2020/12/17	11	402.95	11	400.32	397.50	0	3,627	0.00%
2020/12/16	5	409.20	6	404.83	407.50	-1	3,731	-0.03%
2020/12/15	11.5	393.22	11	391.14	389.50	0.5	3,794	0.01%
2020/12/14	8	403.94	2.1	409.40	397.50	5.9	3,829	0.16%
2020/12/11	13	419.96	13	417.69	409.00	0	3,941	0.00%
2020/12/10	3	420.50	3	418.17	420.00	0	3,969	0.00%
2020/12/09	12	432.33	13	435.00	425.00	-1	4,058	-0.02%
2020/12/08	8	423.31	8	425.25	430.00	0	4,043	0.00%
2020/12/07	2	412.00	2	413.25	413.50	0	4,044	0.00%
2020/12/04	4	416.62	5.1	411.27	408.00	-1.1	4,049	-0.03%
2020/12/03	12	424.58	8.2	419.72	416.00	3.8	4,058	0.09%
2020/12/02	7.1	428.03	6	428.53	429.00	1.1	4,060	0.03%
2020/12/01	9.1	451.32	5	445.60	426.00	4.1	4,052	0.10%
2020/11/30	7.2	447.08	11	450.05	456.00	-3.9	4,005	-0.10%
2020/11/27	9	433.00	9.1	430.44	436.00	-0.1	3,909	0.00%
2020/11/26	14	416.36	13	420.00	423.50	1	3,889	0.03%
2020/11/25	8.1	417.58	12	412.92	412.00	-3.9	3,879	-0.10%
2020/11/24	15	431.30	16	428.63	423.00	-1	3,898	-0.03%
2020/11/23	17	443.58	17	444.65	430.50	0	3,863	0.00%
2020/11/20	25	421.20	27	415.59	430.00	-2	3,732	-0.05%
2020/11/19	12	390.71	16	389.75	392.50	-4	3,611	-0.11%
2020/11/18	8	363.06	10	366.15	370.50	-2	3,550	-0.06%
2020/11/17	8	368.50	6	364.25	358.00	2	3,563	0.06%
2020/11/16	12.1	368.39	12	370.29	371.50	0.1	3,583	0.00%
2020/11/13	1	357.50	3	354.67	356.50	-2	3,617	-0.06%
2020/11/12	17	357.53	8	358.75	345.00	9	3,616	0.25%
2020/11/11	3	341.33	4	342.13	340.50	-1	3,598	-0.03%
2020/11/10	14	346.26	9	342.72	331.50	5	3,596	0.14%
2020/11/09	9	349.44	22	350.36	358.50	-13	3,548	-0.37%
2020/11/06	11	334.92	14	331.82	326.00	-3	3,483	-0.09%
2020/11/05	4	315.75	8.1	315.93	315.00	-4.1	3,456	-0.12%
2020/11/03	2	301.00	2	303.25	303.50	0	3,479	0.00%
2020/11/02	2	299.75	4	299.38	298.50	-2	3,539	-0.06%
2020/10/30	1	306.00	1	307.50	301.00	0	3,570	0.00%
2020/10/29	1	298.50	0	0.00	310.50	1	3,620	0.03%
2020/10/28	4.1	309.94	4	307.88	304.00	0.1	3,671	0.00%
2020/10/27	20	302.43	15.1	302.76	314.50	4.9	3,754	0.13%
2020/10/26	3.1	310.32	2	309.25	303.00	1.1	3,855	0.03%
2020/10/23	2	314.75	2	314.50	317.00	0	3,915	0.00%
2020/10/22	2	313.50	2	313.75	312.00	0	3,971	0.00%
2020/10/21	1	315.00	1	319.00	315.50	0	4,024	0.00%
2020/10/20	5	314.60	3	312.67	315.50	2	4,069	0.05%
2020/10/19	2	310.00	3	314.00	317.50	-1	4,122	-0.02%
2020/10/16	6	315.67	5	310.20	310.00	1	4,180	0.02%
2020/10/15	2	323.00	3	322.33	323.00	-1	4,264	-0.02%
2020/10/14	7	327.86	2	329.75	324.00	5	4,365	0.11%
2020/10/13	1	328.00	1	327.00	330.00	0	4,424	0.00%
2020/10/12	6	335.58	0	0.00	331.00	6	4,528	0.13%
2020/10/08	6	346.92	6	345.50	337.50	0	4,608	0.00%
2020/10/07	6	337.67	8	340.25	341.00	-2	4,665	-0.04%
2020/10/06	7	339.07	6	338.58	332.00	1	4,726	0.02%
2020/10/05	5	332.30	7	329.07	335.00	-2	4,736	-0.04%
2020/09/30	3	319.33	2	322.50	329.00	1	4,711	0.02%
2020/09/29	5	328.90	3	326.83	321.50	2	4,685	0.04%
2020/09/28	4	339.75	2	331.50	327.00	2	4,649	0.04%
2020/09/25	8	345.13	12	338.29	333.50	-4	4,594	-0.09%
2020/09/24	5	351.90	11	346.45	342.00	-6	4,515	-0.13%
2020/09/23	28	364.07	27	365.07	360.00	1	4,459	0.02%
2020/09/22	8	373.38	8	368.81	357.00	0	4,378	0.00%
2020/09/21	26	387.81	34	389.04	385.00	-8	4,312	-0.19%
2020/09/18	4	364.25	9	367.78	375.00	-5	4,200	-0.12%
2020/09/17	12	356.08	11	356.14	354.50	1	4,108	0.02%
2020/09/16	14	354.79	17	357.26	354.00	-3	4,166	-0.07%
2020/09/15	5	348.90	6	343.67	342.50	-1	4,139	-0.02%
2020/09/14	16	341.50	13	347.15	352.00	3	4,083	0.07%
2020/09/11	3	322.83	4	322.50	326.00	-1	3,975	-0.03%
2020/09/10	9	321.00	8	318.06	315.00	1	3,934	0.03%
2020/09/09	1	320.00	1	315.50	325.00	0	3,892	0.00%
2020/09/08	5	320.90	7	322.43	317.00	-2	3,867	-0.05%
2020/09/07	4	318.88	3	322.33	312.00	1	3,822	0.03%
2020/09/04	2	312.00	11	318.27	323.50	-9	3,791	-0.24%
2020/09/03	6	316.50	11	317.14	316.00	-5	3,744	-0.13%
2020/09/02	6	322.25	4	317.00	314.00	2	3,715	0.05%
2020/09/01	5	315.60	4	323.50	320.00	1	3,701	0.03%
2020/08/31	5	320.10	6	317.67	316.00	-1	3,770	-0.03%
2020/08/28	22	320.59	21	310.79	324.50	1	3,975	0.03%
2020/08/27	11	317.00	11	315.32	308.00	0	4,101	0.00%
2020/08/26	6	327.58	4	322.88	321.50	2	4,095	0.05%
2020/08/25	17	324.71	17	325.15	329.50	0	4,121	0.00%
2020/08/24	16	341.94	11	338.32	336.00	5	4,121	0.12%
2020/08/21	5	318.00	6	312.50	326.00	-1	4,064	-0.02%
2020/08/20	20	307.25	21	310.12	296.50	-1	4,046	-0.02%
2020/08/19	28	325.93	19	324.16	327.50	9	3,998	0.23%
2020/08/18	13	342.73	7	349.00	332.00	6	3,930	0.15%
2020/08/17	11	382.91	6	378.33	368.50	5	3,923	0.13%
2020/08/14	20	380.50	7	390.00	396.00	13	3,926	0.33%
2020/08/13	20	394.08	2	386.50	390.00	18	3,901	0.46%
2020/08/12	5	394.80	1	397.00	385.50	4	3,925	0.10%
2020/08/11	5	411.50	67	418.15	392.00	-62	3,918	-1.58%
2020/08/10	2	439.25	0	0.00	436.50	2	3,890	0.05%
2020/08/07	4	464.13	4	456.50	442.50	0	3,908	0.00%
2020/08/06	6	466.25	6	467.50	452.50	0	3,889	0.00%
2020/08/05	3	443.00	3	443.83	451.00	0	3,848	0.00%
2020/08/04	7	442.43	6	443.06	436.50	1	3,860	0.03%
2020/08/03	9	445.22	7	446.29	434.00	2	3,870	0.05%
2020/07/31	13	446.24	9	450.61	444.50	4	3,846	0.10%
2020/07/30	27	431.91	15	435.30	436.50	12	3,767	0.32%
2020/07/29	7	386.29	7	383.29	410.50	0	3,650	0.00%
2020/07/28	4	394.13	7	382.50	373.50	-3	3,960	-0.08%
2020/07/27	5	409.50	5	401.10	409.00	0	4,160	0.00%
2020/07/24	4	395.13	7	402.14	405.00	-3	4,314	-0.07%
2020/07/23	3	424.83	2	425.00	421.50	1	4,535	0.02%
2020/07/22	5	420.70	7	421.00	426.50	-2	4,728	-0.04%
2020/07/21	15	411.23	11	408.73	409.00	4	4,850	0.08%
2020/07/20	9	378.11	10	359.05	383.00	-1	4,981	-0.02%
2020/07/17	5	386.20	4	400.50	372.50	1	5,000	0.02%
2020/07/16	22	405.86	18	390.00	413.50	4	4,993	0.08%
2020/07/15	7	416.93	8	404.00	394.50	-1	4,923	-0.02%
2020/07/14	7	472.21	7	481.21	436.50	0	4,931	0.00%
2020/07/13	1	470.50	4	431.75	485.00	-3	4,890	-0.06%
2020/07/10	2	441.00	1	441.00	441.00	1	4,899	0.02%
2020/07/09	0	0.00	0	490.00	490.00	0	4,924	0.00%
2020/07/07	0	0.00	3	496.67	495.00	-3	5,062	-0.06%
2020/07/03	6	508.00	0	0.00	507.00	6	5,240	0.11%
2020/07/02	17	449.94	0	0.00	462.00	17	5,296	0.32%
2020/07/01	1	431.50	6	413.42	420.00	-5	5,353	-0.09%
2020/06/30	3	404.50	62	404.50	404.50	-59	5,367	-1.10%
2020/06/29	3	478.17	4	457.63	449.00	-1	5,387	-0.02%
2020/06/24	0	0.00	2	498.50	498.50	-2	5,415	-0.04%
2020/06/23	3	446.00	6	449.08	453.50	-3	5,529	-0.05%
2020/06/22	10	394.05	4	403.63	412.50	6	5,502	0.11%
2020/06/18	8	325.38	0	0.00	341.00	8	5,510	0.15%
2020/06/17	1	325.00	1	320.00	328.00	0	5,531	0.00%
2020/06/15	0	0.00	2	316.00	303.00	-2	5,644	-0.04%
2020/06/12	0	0.00	6	284.75	298.00	-6	5,710	-0.11%
2020/06/11	16	302.00	1	279.00	280.00	15	5,791	0.26%
2020/06/09	11	287.09	2	289.00	284.00	9	5,953	0.15%
2020/06/08	5	280.00	3	280.83	283.00	2	6,057	0.03%
2020/06/05	18	276.17	8	276.00	271.50	10	6,129	0.16%
2020/06/04	39	288.23	21	290.17	286.50	18	6,105	0.29%
2020/06/03	14	265.50	26	266.48	273.50	-12	5,949	-0.20%
2020/06/02	1	244.50	0	0.00	249.00	1	5,800	0.02%
2020/06/01	0	0.00	2	217.25	226.50	-2	5,834	-0.03%
2020/05/29	6	207.58	2	210.50	206.00	4	5,830	0.07%
2020/05/28	1	204.00	4	209.50	215.00	-3	5,847	-0.05%
2020/05/27	3	207.83	4	208.25	205.50	-1	5,907	-0.02%
2020/05/26	4	211.00	6	216.50	207.00	-2	5,975	-0.03%
2020/05/25	8	214.25	5	213.30	214.00	3	6,207	0.05%
2020/05/22	2	213.00	0	0.00	207.00	2	6,265	0.03%
2020/05/21	3	208.00	4	209.75	215.00	-1	6,264	-0.02%
2020/05/20	2	218.25	0	0.00	216.50	2	6,313	0.03%
2020/05/19	2	217.75	2	218.00	216.00	0	6,431	0.00%
2020/05/18	6	238.00	0	0.00	223.00	6	6,386	0.09%
2020/05/15	0	0.00	1	231.00	238.00	-1	6,413	-0.02%
2020/05/14	1	228.00	2	225.00	226.00	-1	6,430	-0.02%
2020/05/13	1	212.50	3	216.17	219.50	-2	6,444	-0.03%
2020/05/12	10	205.60	2	211.00	212.00	8	6,472	0.12%
2020/05/11	7	192.86	5	189.20	207.50	2	6,477	0.03%
2020/05/08	7	223.36	1	233.00	197.00	6	6,490	0.09%
2020/05/07	4	203.75	5.6	213.23	218.50	-1.6	6,493	-0.02%
2020/05/06	0	0.00	1	198.00	199.00	-1	6,513	-0.02%
2020/05/05	5	193.40	4	194.25	194.00	1	6,543	0.02%
2020/05/04	30	200.93	46	202.27	195.00	-16	6,577	-0.24%
2020/04/30	18	185.56	27	188.69	195.00	-9	6,222	-0.14%
2020/04/29	33	171.41	25	171.92	177.50	8	6,001	0.13%
2020/04/28	46	166.60	33	166.09	167.50	13	5,858	0.22%
2020/04/27	31	149.81	30.3	150.90	159.50	0.7	5,622	0.01%
2020/04/24	33	138.86	36	139.39	145.00	-3	5,461	-0.05%
2020/04/23	28	131.45	26	132.71	134.00	2	5,351	0.04%
2020/04/22	15	125.73	17	122.15	129.50	-2	5,160	-0.04%
2020/04/21	13	122.12	8	122.44	118.00	5	5,121	0.10%
2020/04/20	6	122.75	7.1	123.56	124.00	-1.1	5,082	-0.02%
2020/04/17	18	124.67	18.2	124.51	126.00	-0.2	5,033	0.00%
2020/04/16	8	119.88	5	120.00	121.50	3	4,954	0.06%
2020/04/15	21	119.05	18	117.36	116.00	3	4,911	0.06%
2020/04/14	7	109.29	3	112.83	114.00	4	4,824	0.08%
2020/04/13	11	102.95	22	104.05	104.00	-11	4,782	-0.23%
2020/04/10	2	101.00	2	99.55	97.70	0	4,690	0.00%
2020/04/09	9	99.58	8	100.36	97.50	1	4,661	0.02%
2020/04/08	15	97.31	20	96.97	101.50	-5	4,632	-0.11%
2020/04/07	5	94.94	12	95.00	92.60	-7	4,535	-0.15%
2020/04/06	5	91.44	15	92.01	93.00	-10	4,479	-0.22%
2020/04/01	1	87.20	2	88.35	87.80	-1	4,448	-0.02%
2020/03/31	26	88.28	13	88.15	87.50	13	4,429	0.29%
2020/03/30	4	84.38	1	84.90	86.20	3	4,410	0.07%
2020/03/27	30	93.14	84	93.18	87.50	-54	4,383	-1.23%
2020/03/26	25	89.68	32	91.08	95.50	-7	4,267	-0.16%
2020/03/25	69	90.38	1	89.90	87.00	68	4,228	1.61%
2020/03/24	2	85.00	6	85.47	85.80	-4	4,153	-0.10%
2020/03/23	8	76.88	3	75.30	78.00	5	4,131	0.12%
2020/03/20	7	77.73	7	79.94	81.60	0	4,129	0.00%
2020/03/19	1	82.50	3	80.77	74.20	-2	4,055	-0.05%
2020/03/18	12	85.68	10	83.50	82.40	2	4,028	0.05%
2020/03/17	3	90.70	6	90.65	83.10	-3	3,969	-0.08%
2020/03/16	7	99.17	4	99.25	90.10	3	3,909	0.08%
2020/03/13	2	96.75	21	98.09	98.20	-19	3,824	-0.50%
2020/03/12	15	108.03	174	108.24	107.00	-159	3,756	-4.23%	大賣/鉅額交易
2020/03/11	12	124.21	11	127.55	118.00	1	3,677	0.03%
2020/03/10	9	125.56	8	128.63	131.00	1	3,706	0.03%
2020/03/09	22	127.91	21	131.38	124.50	1	3,694	0.03%
2020/03/06	9	136.39	7	136.57	136.00	2	3,655	0.05%
2020/03/05	5	135.10	18	135.86	135.00	-13	3,624	-0.36%
2020/03/04	4	127.88	0	0.00	126.50	4	3,567	0.11%
2020/03/03	7	133.43	2	133.75	133.00	5	3,506	0.14%
2020/03/02	39	127.69	32	126.88	128.00	7	3,423	0.20%
2020/02/27	16	135.69	8	131.38	126.50	8	3,322	0.24%
2020/02/26	30	140.62	32	139.05	137.50	-2	3,207	-0.06%
2020/02/25	23	132.20	19	131.24	138.00	4	2,929	0.14%
2020/02/24	4	123.00	1	121.00	125.50	3	2,808	0.11%
2020/02/21	17	127.32	17	126.68	126.50	0	2,754	0.00%
2020/02/20	21	121.07	29.1	121.45	123.00	-8.1	2,624	-0.31%
2020/02/19	5	116.10	2	116.50	116.00	3	2,460	0.12%
2020/02/18	11	119.50	6	119.00	115.00	5	2,434	0.21%
2020/02/17	52	117.16	8	115.38	115.50	44	2,364	1.86%
2020/02/14	39	108.96	5	111.60	115.50	34	2,307	1.47%
2020/02/13	49	106.15	3	107.33	105.50	46	2,239	2.05%
2020/02/12	3	102.83	2	103.50	104.00	1	2,185	0.05%
2020/02/11	24	104.63	30	101.22	103.00	-6	2,146	-0.28%
2020/02/10	7	101.57	7	101.50	100.50	0	2,069	0.00%
2020/02/07	4	115.00	2	119.50	111.50	2	1,983	0.10%
2020/02/06	2	118.50	22	120.07	123.50	-20	1,907	-1.05%
2020/02/05	14	114.86	16	118.78	118.50	-2	1,842	-0.11%
2020/02/04	1	110.50	1	112.00	111.50	0	1,758	0.00%
2020/02/03	6	106.50	8	107.75	111.50	-2	1,721	-0.12%
2020/01/31	0	0.00	92	101.63	109.00	-92	1,672	-5.50%
2020/01/30	2	111.25	4	112.25	110.00	-2	1,596	-0.13%
2020/01/20	7	120.07	5	121.50	122.00	2	1,545	0.13%
2020/01/17	2	116.00	4.7	117.76	118.50	-2.7	1,446	-0.19%
2020/01/16	4	108.00	4	102.75	108.00	0	1,328	0.00%
2020/01/15	16	99.26	20	99.95	98.50	-4	1,270	-0.31%
2020/01/14	2	92.65	4.3	93.98	98.70	-2.3	1,158	-0.20%
2020/01/13	1	89.20	3	89.53	89.80	-2	1,103	-0.18%
2020/01/10	1.2	92.52	3	90.43	89.00	-1.8	1,090	-0.16%
2020/01/09	4	88.78	5	89.46	92.00	-1	1,044	-0.10%
2020/01/08	10	86.80	0	0.00	87.00	10	1,002	1.00%
2020/01/07	1	87.00	8	88.03	89.00	-7	981	-0.71%
2020/01/03	3	85.83	0	0.00	85.80	3	942	0.32%
2020/01/02	2	88.10	14	89.54	87.80	-12	918	-1.31%
2019/12/31	1	86.80	1	87.50	87.10	0	865	0.00%
2019/12/30	1	85.60	1	87.80	87.90	0	853	0.00%
2019/12/27	7	86.99	3	88.13	86.70	4	837	0.48%
2019/12/26	12	86.39	4	86.80	87.00	8	807	0.99%
2019/12/25	1	86.70	1	87.00	87.20	0	794	0.00%
2019/12/24	2	84.80	6	85.23	87.90	-4	770	-0.52%
2019/12/23	6	83.52	4	83.48	82.00	2	747	0.27%
2019/12/20	8	81.16	32	82.94	83.70	-24	729	-3.30%
2019/12/19	1	89.50	1	91.50	88.70	0	686	0.00%
2019/12/18	2	90.40	1	90.50	89.90	1	684	0.15%
2019/12/17	1	91.20	5.1	89.87	91.50	-4.1	665	-0.62%
2019/12/13	0	0.00	1	84.50	82.90	-1	617	-0.16%
2019/12/12	0	0.00	2	87.00	85.40	-2	602	-0.33%
2019/12/11	8	82.05	24	81.53	84.40	-16	577	-2.77%
2019/12/09	15	80.68	2	80.40	80.20	13	527	2.47%
2019/12/06	65	80.89	7	79.89	79.50	58	504	11.50%
2019/12/05	58	74.70	25.5	68.13	75.10	32.5	469	6.91%
2019/12/04	15	68.50	17	68.32	68.30	-2	351	-0.57%
2019/12/03	2	64.20	3	63.73	64.20	-1	263	-0.38%
2019/12/02	5	55.60	6	57.18	58.40	-1	206	-0.49%
2019/11/29	0	0.00	4	53.10	53.10	-4	164	-2.42%
2019/11/26	3	45.85	0	0.00	45.65	3	138	2.17%
2019/11/25	1	46.50	0	0.00	45.70	1	139	0.72%
2019/11/19	6	46.50	0	0.00	46.50	6	139	4.29%
2019/10/28	1	46.55	0	0.00	46.50	1	155	0.64%
2019/10/21	1	47.60	0	0.00	47.45	1	152	0.66%
2019/10/17	0	0.00	1	48.90	48.40	-1	149	-0.67%
2019/10/16	0	0.00	1	47.30	46.85	-1	142	-0.70%
2019/10/04	1	47.20	0	0.00	47.35	1	138	0.72%
2019/10/03	0	0.00	3	47.67	47.65	-3	136	-2.19%
2019/10/01	0	0.00	1	46.10	46.05	-1	131	-0.76%
2019/09/27	1	45.50	0	0.00	45.50	1	131	0.76%
2019/09/25	1	46.00	0	0.00	45.50	1	129	0.77%
2019/09/23	1	43.40	4.1	45.65	46.40	-3.1	98	-3.21%
2019/09/20	0	0.00	1	42.00	42.20	-1	82	-1.21%
2019/09/18	0	0.00	1	41.75	42.05	-1	82	-1.21%
2019/08/30	0	0.00	1	39.70	39.70	-1	92	-1.08%
2019/08/29	0	0.00	1	40.05	40.00	-1	90	-1.10%
2019/08/27	0	0.00	2	40.85	40.65	-2	90	-2.21%
2019/08/21	2	42.58	1	42.40	42.25	1	87	1.14%
2019/08/20	1	43.00	2	43.95	43.00	-1	86	-1.16%
2019/08/14	1	38.65	0	0.00	39.05	1	72	1.37%
2019/08/13	1	38.70	0	0.00	38.65	1	76	1.31%
2019/07/22	0	0.00	4	40.85	40.25	-4	145	-2.74%
2019/07/18	1	40.60	1	40.00	40.40	0	148	0.00%
2019/07/16	0	0.00	3	40.82	40.50	-3	156	-1.92%
2019/07/15	2	40.50	0	0.00	40.35	2	158	1.27%
2019/07/11	0	0.00	2	40.13	40.00	-2	159	-1.25%
2019/07/10	1	39.55	0	0.00	39.75	1	160	0.62%
2019/07/03	0	0.00	2	39.50	40.50	-2	166	-1.20%
2019/07/02	1	39.30	0	0.00	39.30	1	164	0.61%
2019/06/28	0	0.00	1	38.85	38.50	-1	165	-0.60%
2019/06/25	2	38.50	1	38.10	38.10	1	166	0.60%
2019/06/10	2	36.70	0	0.00	36.70	2	161	1.24%
2019/06/05	0	0.00	1	36.60	36.50	-1	167	-0.60%
2019/06/04	1	36.20	2	36.05	36.20	-1	169	-0.59%
2019/05/30	0	0.00	1	37.10	37.20	-1	171	-0.58%
2019/05/20	0	0.00	1	36.90	36.90	-1	179	-0.56%
2019/05/16	0	0.00	3	35.93	36.40	-3	185	-1.62%
2019/05/15	1	33.95	3	34.05	34.80	-2	193	-1.04%
2019/05/13	2	39.73	0	0.00	37.70	2	166	1.20%
2019/05/10	1	40.80	1	40.05	39.75	0	165	0.00%
2019/05/08	0	0.00	11	41.41	41.25	-11	166	-6.60%
2019/05/02	1	42.00	0	0.00	41.95	1	182	0.55%
2019/04/29	0	0.00	25	42.78	42.30	-25	214	-11.65%
2019/04/26	1	43.80	0	0.00	43.85	1	258	0.39%
2019/04/24	10	44.19	0	0.00	44.20	10	275	3.63%
2019/04/23	4	44.63	0	0.00	44.55	4	274	1.46%
2019/04/22	1	45.90	1	45.65	45.15	0	274	0.00%
2019/04/18	0	0.00	1	44.40	44.50	-1	271	-0.37%
2019/04/02	1	43.80	0	0.00	43.45	1	271	0.37%
2019/03/29	1	44.00	0	0.00	44.00	1	273	0.37%
2019/03/26	4	45.21	0	0.00	44.65	4	277	1.44%
2019/03/25	1	44.60	0	0.00	44.55	1	276	0.36%
2019/03/22	0	0.00	2	45.58	45.50	-2	276	-0.72%
2019/03/19	1	44.40	0	0.00	44.40	1	270	0.37%
2019/03/18	1	43.65	0	0.00	43.80	1	269	0.37%
2019/03/08	1	45.00	18	45.23	45.30	-17	277	-6.13%
2019/03/06	0	0.00	18.2	48.12	47.95	-18.2	282	-6.42%
2019/02/27	2	47.95	0	0.00	47.95	2	282	0.71%
2019/02/20	0	0.00	1	48.70	48.70	-1	285	-0.35%
2019/02/18	1	47.55	0	0.00	47.55	1	284	0.35%
2019/02/15	11	47.86	0	0.00	47.50	11	282	3.89%
2019/02/14	0	0.00	1	50.50	50.50	-1	272	-0.37%
2019/02/13	9	50.74	3	51.70	51.00	6	268	2.23%
2019/02/12	1	48.35	0	0.00	49.15	1	252	0.40%
2019/02/11	8	49.28	0	0.00	48.30	8	250	3.19%
2019/01/29	6	48.77	0	0.00	48.70	6	251	2.38%
2019/01/25	1	50.40	7	50.61	50.00	-6	257	-2.33%
2019/01/24	5	50.22	0	0.00	50.10	5	257	1.94%
2019/01/23	1	50.50	1	50.80	50.80	0	259	0.00%
2019/01/22	1	50.60	0	0.00	50.60	1	257	0.39%
2019/01/21	1	50.40	4	51.45	52.20	-3	247	-1.21%
2019/01/18	13	50.80	3	50.77	49.50	10	229	4.35%
2019/01/17	0	0.00	6	47.85	49.50	-6	188	-3.19%
2019/01/16	1	44.30	0	0.00	45.00	1	179	0.56%
2019/01/11	0	0.00	1	43.35	43.35	-1	187	-0.53%
2019/01/10	1	43.90	0	0.00	43.90	1	188	0.53%
2018/12/27	1	43.25	0	0.00	43.10	1	226	0.44%
2018/12/25	3	42.78	3	42.77	42.70	0	237	0.00%
2018/12/24	8	44.36	2	44.90	44.70	6	239	2.50%
2018/12/20	0	0.00	1	42.50	43.90	-1	246	-0.41%
2018/12/14	0	0.00	2	47.75	47.70	-2	249	-0.80%
2018/12/11	1	47.10	0	0.00	47.05	1	256	0.39%
2018/12/10	1	47.00	0	0.00	47.10	1	260	0.38%
2018/12/05	3	50.57	0	0.00	50.80	3	266	1.13%
2018/12/04	3	51.67	0	0.00	51.70	3	273	1.10%
2018/12/03	0	0.00	1	52.50	52.40	-1	277	-0.36%
2018/11/29	0	0.00	1	48.50	47.80	-1	267	-0.37%
2018/11/23	0	0.00	1	45.00	44.90	-1	270	-0.37%
2018/11/19	0	0.00	1	46.50	46.70	-1	275	-0.36%
2018/11/13	0	0.00	1	43.25	44.10	-1	287	-0.35%
2018/11/12	0	0.00	0.2	44.80	44.35	-0.2	293	-0.08%
2018/11/08	0	0.00	0.1	45.00	44.40	-0.1	314	-0.05%
2018/11/06	1	42.35	0	0.00	41.25	1	312	0.32%
2018/11/02	1	47.40	3	46.67	45.20	-2	307	-0.65%
2018/10/24	4	43.35	0	0.00	42.80	4	276	1.45%
2018/10/19	0	0.00	1	41.90	41.35	-1	264	-0.38%
2018/10/02	2	55.60	0	0.00	55.30	2	201	0.99%
2018/10/01	1	52.90	0	0.00	53.70	1	201	0.50%
2018/09/28	1	55.10	0	0.00	54.00	1	201	0.50%
2018/09/27	0	0.00	4	56.05	56.40	-4	201	-1.98%
2018/09/26	0	0.00	1	57.80	58.00	-1	200	-0.50%
2018/09/18	1	59.60	0	0.00	59.90	1	193	0.52%
2018/09/14	0	0.00	1	59.40	59.50	-1	192	-0.52%
2018/09/13	1	58.20	0	0.00	58.60	1	191	0.52%
2018/09/10	2	59.90	3	59.00	58.00	-1	190	-0.52%
2018/09/06	2	64.80	4	65.55	66.50	-2	180	-1.11%
2018/08/31	1	67.80	0	0.00	69.00	1	187	0.53%
2018/08/30	2	68.60	1	69.00	68.80	1	190	0.52%
2018/08/29	0	0.00	2	67.50	67.70	-2	189	-1.05%
2018/08/24	0	0.00	1	68.60	68.10	-1	203	-0.49%
2018/08/22	0	0.00	1	69.50	69.20	-1	215	-0.46%
2018/08/21	0	0.00	1	68.20	67.60	-1	222	-0.45%
2018/08/20	3	65.00	0	0.00	65.40	3	220	1.36%
2018/08/17	5	69.30	0	0.00	68.00	5	212	2.35%
2018/08/16	0	0.00	6	68.52	68.90	-6	208	-2.88%
2018/08/15	2	72.05	0	0.00	73.00	2	201	0.99%
2018/08/14	1	78.00	0	0.00	78.40	1	202	0.49%
2018/08/08	0	0.00	1	81.70	82.20	-1	240	-0.42%
2018/08/06	0	0.00	6	81.70	82.00	-6	257	-2.33%
2018/07/04	2	85.00	0	0.00	85.00	2	501	0.40%
2018/07/03	0	0.00	5	85.62	85.70	-5	512	-0.98%
2018/06/22	1	86.40	0	0.00	87.90	1	624	0.16%
2018/06/19	2	88.40	1	89.00	88.90	1	790	0.13%
2018/06/15	0	0.00	1	89.50	89.50	-1	836	-0.12%
2018/06/14	0	0.00	5	89.36	89.90	-5	894	-0.56%
2018/06/13	1	89.60	2	89.15	89.50	-1	1,005	-0.10%
2018/06/11	1	87.10	0	0.00	88.00	1	1,135	0.09%
2018/06/08	1	88.10	17	88.97	88.00	-16	1,147	-1.39%
2018/06/07	0	0.00	3	89.10	89.10	-3	1,190	-0.25%
2018/06/05	10	88.80	0	0.00	88.00	10	1,314	0.76%
2018/06/01	1	89.50	0	0.00	90.30	1	1,401	0.07%
2018/05/31	9	91.87	1	92.00	89.50	8	1,470	0.54%
2018/05/30	1	88.40	1	85.40	90.10	0	1,472	0.00%
2018/05/29	4	88.43	6	87.25	87.10	-2	1,472	-0.14%
2018/05/28	0	0.00	2	91.05	90.60	-2	1,471	-0.14%
2018/05/25	2	89.85	0	0.00	89.90	2	1,485	0.13%
2018/05/24	1	90.30	3	90.90	90.30	-2	1,517	-0.13%
2018/05/23	2	90.30	0	0.00	89.90	2	1,527	0.13%
2018/05/22	10	94.00	0	0.00	90.00	10	1,525	0.66%
2018/05/21	18	91.26	0	0.00	90.80	18	1,528	1.18%
2018/05/18	1	87.10	6	87.53	88.10	-5	1,505	-0.33%
2018/05/17	3	87.67	4	88.15	88.10	-1	1,508	-0.07%
2018/05/16	4	87.03	1	87.30	87.50	3	1,512	0.20%
2018/05/15	0	0.00	1	87.00	87.50	-1	1,513	-0.07%
2018/05/14	1	86.00	0	0.00	86.00	1	1,530	0.07%
2018/05/11	3	83.27	0	0.00	83.00	3	1,528	0.20%
2018/05/10	12	82.40	24	81.15	84.90	-12	1,534	-0.78%
2018/05/09	18	77.56	154	77.79	77.30	-136	1,576	-8.63%	大賣/鉅額交易
2018/05/08	2	80.00	0	0.00	80.10	2	1,567	0.13%
2018/05/07	17	79.69	0	0.00	79.60	17	1,565	1.09%
2018/05/04	3	80.07	3	79.97	80.30	0	1,563	0.00%
2018/04/27	15	80.04	0	0.00	81.10	15	1,564	0.96%
2018/04/26	0	0.00	1	79.70	79.00	-1	1,562	-0.06%
2018/04/25	8	81.61	0	0.00	82.50	8	1,557	0.51%
2018/04/24	6	80.98	0	0.00	79.20	6	1,545	0.39%
2018/04/20	2	86.40	0	0.00	85.00	2	1,534	0.13%
2018/04/19	2	88.20	0	0.00	87.80	2	1,531	0.13%
2018/04/18	10	87.45	5	87.70	87.70	5	1,528	0.33%
2018/04/17	5	89.40	0	0.00	90.00	5	1,518	0.33%
2018/04/16	1	88.00	0	0.00	88.00	1	1,494	0.07%
2018/04/13	0	0.00	22	90.15	90.90	-22	1,485	-1.48%
2018/04/02	3	103.50	0	0.00	104.00	3	1,527	0.20%
2018/03/30	0	0.00	12	106.00	102.00	-12	1,542	-0.78%
2018/03/29	10	106.75	0	0.00	106.00	10	1,547	0.65%
2018/03/28	2	103.00	2	100.50	103.00	0	1,571	0.00%
2018/03/27	2	104.00	5	102.20	102.00	-3	1,577	-0.19%
2018/03/26	2	102.50	2	102.00	102.50	0	1,626	0.00%
2018/03/23	44	97.10	1	98.20	97.80	43	1,592	2.70%
2018/03/22	7	111.00	7	108.79	105.00	0	1,547	0.00%
2018/03/21	6	119.33	0	0.00	116.50	6	1,499	0.40%
2018/03/20	6	121.75	9	119.78	117.00	-3	1,455	-0.21%
2018/03/19	17	119.24	34	120.13	118.00	-17	1,420	-1.20%
2018/03/16	8	111.31	5	112.70	117.50	3	1,322	0.23%
2018/03/15	40	108.45	9	106.94	107.00	31	1,255	2.47%
2018/03/13	44	107.63	6	106.25	103.00	38	1,229	3.09%
2018/03/12	35	101.53	1	101.50	101.50	34	1,192	2.85%
2018/03/09	3	108.00	4	104.88	101.50	-1	1,174	-0.09%
2018/03/08	4	106.50	0	0.00	108.50	4	1,083	0.37%
2018/03/07	0	0.00	1	98.00	99.00	-1	1,046	-0.10%
2018/03/06	0	0.00	1	96.50	101.50	-1	995	-0.10%
2018/03/01	1	94.40	0	0.00	93.50	1	912	0.11%
2018/02/27	2	94.80	6	94.62	94.40	-4	913	-0.44%
2018/02/26	10	95.34	10	95.72	96.00	0	903	0.00%
2018/02/23	9	88.26	1	88.50	88.80	8	878	0.91%
2018/02/22	2	84.20	1	83.10	85.70	1	872	0.11%
2018/02/21	5	86.64	0	0.00	84.20	5	874	0.57%
2018/02/12	15	80.55	0	0.00	80.20	15	860	1.74%
2018/02/09	2	77.55	0	0.00	80.00	2	859	0.23%
2018/02/08	1	82.50	1	81.90	82.50	0	851	0.00%
2018/02/07	7	87.21	0	0.00	85.20	7	842	0.83%
2018/02/06	2	87.80	15	84.66	84.50	-13	838	-1.55%
2018/02/02	0	0.00	1	96.80	93.40	-1	815	-0.12%
2018/02/01	5	97.00	0	0.00	97.00	5	796	0.63%
2018/01/23	0	0.00	7	90.17	90.00	-7	734	-0.95%
2018/01/22	0	0.00	3	87.00	88.50	-3	731	-0.41%
2018/01/19	1	88.80	5	88.20	87.50	-4	733	-0.55%
2018/01/18	0	0.00	2	90.45	88.80	-2	730	-0.27%
2018/01/16	1	90.50	0	0.00	90.50	1	733	0.14%
2018/01/12	1	89.70	0	0.00	89.00	1	749	0.13%
2018/01/11	0	0.00	1	90.60	89.80	-1	751	-0.13%
2018/01/10	0	0.00	5	90.10	90.00	-5	755	-0.66%
2018/01/08	4	90.05	0	0.00	91.50	4	754	0.53%
2018/01/05	1	94.00	0	0.00	93.80	1	724	0.14%
2018/01/04	0	0.00	10	95.90	96.10	-10	713	-1.40%