愛普* (6531)-統一-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
366.5
漲跌
▼14.0
漲幅
-3.68%
成交量
3,127張
產業
上市半導體類股
602人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－統一-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

統一-城中券商分點個股進出
統一-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
2024/05/07	7	372.57	5	370.40	366.50	2	3,619	0.06%
2024/05/06	6	381.75	11	386.73	380.50	-5	3,673	-0.14%
2024/05/03	8	381.13	0	0.00	373.50	8	3,668	0.22%
2024/05/02	1	374.00	0	0.00	373.50	1	3,706	0.03%
2024/04/30	3	375.00	3	375.33	380.00	0	3,802	0.00%
2024/04/29	1	373.50	9	375.06	373.00	-8	3,844	-0.21%
2024/04/26	10	370.35	2	370.75	371.00	8	3,896	0.21%
2024/04/25	3	354.83	1	359.50	354.00	2	3,937	0.05%
2024/04/24	3	362.67	4	362.25	365.50	-1	4,013	-0.02%
2024/04/23	0	0.00	3	350.67	354.00	-3	4,086	-0.07%
2024/04/22	2	349.00	1	345.00	345.00	1	4,172	0.02%
2024/04/19	5.1	368.73	3	359.33	360.50	2.1	4,317	0.05%
2024/04/17	2	383.00	2	384.75	383.00	0	4,559	0.00%
2024/04/16	2	375.75	17	372.44	384.00	-15	4,578	-0.33%
2024/04/15	5	378.20	1	377.00	376.50	4	4,570	0.09%
2024/04/12	19.1	395.56	30	395.08	388.00	-11	4,622	-0.24%
2024/04/11	1.1	392.91	0	0.00	395.00	1.1	4,776	0.02%
2024/04/10	2	398.50	2	401.00	398.50	0	4,801	0.00%
2024/04/09	8.1	398.73	7	401.14	395.00	1.1	4,875	0.02%
2024/04/08	2.1	405.70	1	402.00	402.00	1.1	4,896	0.02%
2024/04/03	0	0.00	3	407.83	412.00	-3	4,898	-0.06%
2024/04/02	3	409.83	33	411.92	408.00	-30	4,923	-0.61%
2024/04/01	2	403.75	27.2	410.96	408.00	-25.2	4,955	-0.51%
2024/03/29	2	401.25	12	401.75	401.50	-10	4,973	-0.20%
2024/03/28	1	389.00	0	0.00	388.00	1	4,987	0.02%
2024/03/27	0.1	395.50	6	397.08	392.00	-5.9	5,034	-0.12%
2024/03/26	23	399.87	0	396.50	394.00	23	5,043	0.46%
2024/03/25	2	410.75	2	408.06	405.00	0	5,038	0.00%
2024/03/22	1	409.00	1.1	410.30	405.00	-0.1	5,059	0.00%
2024/03/21	7	400.57	0	0.00	405.50	7	5,066	0.14%
2024/03/20	22	399.23	8	395.75	395.00	14	5,142	0.27%
2024/03/19	2.1	404.75	2	407.25	402.50	0.1	5,223	0.00%
2024/03/18	10	409.59	4	408.63	407.00	6	5,232	0.12%
2024/03/15	32	404.70	1	406.00	406.00	31	5,327	0.58%
2024/03/14	34.1	406.94	7	414.50	404.50	27.1	5,365	0.50%
2024/03/13	5	409.00	3	412.17	405.00	2	5,337	0.04%
2024/03/12	8.2	438.83	3	445.17	431.50	5.2	5,314	0.10%
2024/03/11	5	440.10	8	442.81	443.00	-3	5,379	-0.06%
2024/03/08	23.1	436.17	2	435.00	431.00	21.1	5,373	0.39%
2024/03/07	5	441.60	2	446.50	435.00	3	5,403	0.06%
2024/03/06	27.4	454.75	4	473.25	450.00	23.4	5,385	0.43%
2024/03/05	9	483.67	7.1	486.77	490.00	1.9	5,289	0.04%
2024/03/04	7	492.00	36	498.25	491.50	-29	5,354	-0.54%
2024/03/01	5	475.80	47	477.19	477.50	-42	5,262	-0.80%
2024/02/29	1	437.02	4	449.50	455.00	-3	5,158	-0.06%
2024/02/27	4	438.50	3	449.33	438.00	1	5,104	0.02%
2024/02/26	0	440.50	3	443.00	436.50	-3	5,085	-0.06%
2024/02/23	6	440.83	3	444.00	439.50	3	5,116	0.06%
2024/02/22	5.1	458.85	35.4	455.60	450.00	-30.3	5,122	-0.59%
2024/02/21	1.1	464.39	4	472.13	464.00	-2.9	5,064	-0.06%
2024/02/20	1	470.00	8	481.31	470.50	-7	5,206	-0.13%
2024/02/19	0	477.50	2	472.25	470.00	-2	5,224	-0.04%
2024/02/16	2	482.50	10	484.00	480.00	-8	5,375	-0.15%
2024/02/15	15.2	481.42	6	480.58	483.50	9.2	5,427	0.17%
2024/02/05	10	509.40	11	503.23	497.00	-1	5,456	-0.02%
2024/02/02	2	521.00	7	526.57	518.00	-5	5,458	-0.09%
2024/02/01	3	520.00	0	0.00	517.00	3	5,464	0.05%
2024/01/31	3	528.33	8	525.63	523.00	-5	5,549	-0.09%
2024/01/30	8	521.38	5	524.20	523.00	3	5,604	0.05%
2024/01/29	6	500.33	16	507.09	519.00	-10	5,712	-0.18%
2024/01/26	5	494.20	3	498.00	490.50	2	5,994	0.03%
2024/01/25	13	496.42	19	498.50	494.00	-6	6,221	-0.10%
2024/01/24	17	507.25	6	504.00	498.00	11	6,216	0.18%
2024/01/23	5.1	520.98	8	526.38	520.00	-2.9	6,214	-0.05%
2024/01/22	33	528.76	6	532.00	526.00	27	6,250	0.43%
2024/01/19	32	518.38	13	524.62	519.00	19	6,245	0.30%
2024/01/18	21	520.24	18	522.89	516.00	3	6,244	0.05%
2024/01/17	40	531.85	5	529.20	534.00	35	6,280	0.56%
2024/01/16	14	538.57	30	545.40	544.00	-16	6,243	-0.26%
2024/01/15	44	539.16	72	543.25	539.00	-28	6,189	-0.45%
2024/01/12	74	511.41	33	519.21	514.00	41	6,097	0.67%
2024/01/11	79	500.83	11.1	497.42	497.50	67.9	5,954	1.14%
2024/01/10	2	486.51	23	486.85	489.00	-21	5,980	-0.35%
2024/01/09	22	485.48	59.1	489.74	485.00	-37.1	6,081	-0.61%
2024/01/08	68	485.54	10	486.95	484.50	58	6,191	0.94%
2024/01/05	31	492.66	24	487.90	498.00	7	6,207	0.11%
2024/01/04	3	464.00	4	463.75	467.00	-1	6,150	-0.02%
2024/01/03	8	470.50	8	467.00	472.00	0	6,226	0.00%
2024/01/02	7	463.72	2	467.00	459.50	5	6,177	0.08%
2023/12/29	3	468.50	0	0.00	469.00	3	6,217	0.05%
2023/12/28	5	472.10	5	471.00	465.50	0	6,290	0.00%
2023/12/27	3	470.50	2.1	469.05	472.00	0.9	6,397	0.01%
2023/12/26	1	466.50	4	463.88	462.00	-3	6,452	-0.05%
2023/12/25	0	0.00	2	463.50	456.50	-2	6,524	-0.03%
2023/12/22	3	455.83	26	454.42	457.50	-23	6,603	-0.35%
2023/12/21	3	435.50	3	442.67	444.00	0	6,757	0.00%
2023/12/20	0	0.00	2	439.00	439.00	-2	6,967	-0.03%
2023/12/19	2	443.50	2	441.00	439.00	0	7,147	0.00%
2023/12/18	3	449.00	0	0.00	449.50	3	7,374	0.04%
2023/12/15	8	460.88	6	462.17	452.50	2	7,559	0.03%
2023/12/14	7	459.64	13	456.58	460.50	-6	7,734	-0.08%
2023/12/13	7	444.86	0	0.00	446.00	7	7,865	0.09%
2023/12/12	10	445.90	15.1	444.69	443.50	-5.1	8,084	-0.06%
2023/12/11	7.1	432.73	3	434.00	430.00	4.1	8,065	0.05%
2023/12/08	1	442.00	3	445.00	440.50	-2	8,053	-0.02%
2023/12/07	6	430.08	14.4	428.80	436.00	-8.4	8,039	-0.10%
2023/12/06	19	445.14	6	445.75	436.50	13	8,040	0.16%
2023/12/05	7	452.64	14.1	452.99	452.00	-7.1	8,017	-0.09%
2023/12/04	9	464.94	5	468.80	460.00	4	8,050	0.05%
2023/12/01	6	468.50	3	470.00	469.00	3	8,097	0.04%
2023/11/30	3	467.33	2	469.00	468.00	1	8,371	0.01%
2023/11/29	17	460.35	13	457.85	471.00	4	8,353	0.05%
2023/11/28	0	437.00	13	444.46	444.50	-13	8,260	-0.16%
2023/11/27	7	434.79	1	430.50	430.50	6	8,247	0.07%
2023/11/24	1	445.50	3	444.67	447.00	-2	8,267	-0.02%
2023/11/22	3	451.98	5	453.00	452.50	-2	8,260	-0.02%
2023/11/21	7	452.13	7	458.50	447.50	0	8,236	0.00%
2023/11/20	12	455.21	0	0.00	449.50	12	8,221	0.15%
2023/11/17	13	452.04	16.1	448.77	456.00	-3.1	8,215	-0.04%
2023/11/16	8	437.62	11	435.45	435.00	-3	8,146	-0.04%
2023/11/15	30.1	443.53	24.1	451.65	444.00	6.1	8,111	0.07%
2023/11/14	13.1	426.91	10	427.00	432.50	3.1	7,988	0.04%
2023/11/13	18	418.36	16	423.41	422.00	2	7,990	0.03%
2023/11/10	8	405.31	2	409.00	409.50	6	7,913	0.08%
2023/11/09	2	412.00	0	413.00	410.00	2	7,901	0.03%
2023/11/08	11	420.59	205	413.07	411.00	-194	7,892	-2.46%	大賣/鉅額交易
2023/11/07	9	415.83	2	417.50	420.00	7	7,807	0.09%
2023/11/06	103	409.81	8	413.00	416.00	95	7,822	1.21%	大買/
2023/11/03	19	398.03	24.1	401.81	410.00	-5.1	7,733	-0.07%
2023/11/02	105	378.68	32	389.25	397.50	73	7,425	0.98%	大買/
2023/11/01	0	361.33	1	364.00	361.50	-1	7,250	-0.01%
2023/10/31	10.1	363.03	12	377.71	357.00	-1.9	7,338	-0.03%
2023/10/30	0	0.00	17.2	370.74	375.50	-17.2	7,436	-0.23%
2023/10/27	11.2	363.84	45	366.98	361.50	-33.8	7,542	-0.45%
2023/10/26	63.1	370.07	2	372.50	368.00	61.1	7,878	0.78%
2023/10/25	104	386.58	126	381.45	382.50	-22	8,188	-0.27%	大買/大賣/
2023/10/24	4	367.75	1	368.50	368.50	3	8,301	0.04%
2023/10/23	0	373.00	0	0.00	366.00	0	8,311	0.00%
2023/10/20	11	368.23	8	370.07	377.50	3	8,316	0.04%
2023/10/19	6.1	369.14	77	368.82	374.50	-71	8,260	-0.86%
2023/10/18	78	372.11	1	372.00	370.00	77	8,229	0.94%
2023/10/17	4	382.50	8.1	382.43	383.00	-4.1	8,177	-0.05%
2023/10/16	18	375.58	10	374.75	372.50	8	8,093	0.10%
2023/10/13	12	389.13	10	387.90	390.00	2	7,975	0.03%
2023/10/12	5	381.80	8.1	384.64	389.50	-3	7,929	-0.04%
2023/10/11	6	381.56	5.7	388.25	372.00	0.4	7,905	0.00%
2023/10/06	2.1	383.49	5	383.30	379.00	-3	7,881	-0.04%
2023/10/05	12	387.38	1.1	391.31	383.50	11	7,902	0.14%
2023/10/04	12	383.54	4	382.88	386.00	8	7,885	0.10%
2023/10/03	35	395.17	126	388.38	387.50	-91	7,826	-1.16%	大賣/
2023/10/02	102.1	392.25	16	396.22	396.00	86.1	7,716	1.12%	大買/
2023/09/28	106	394.57	116	385.43	383.00	-10	7,663	-0.13%	大買/大賣/
2023/09/27	9	385.88	5	387.90	392.00	4	7,630	0.05%
2023/09/26	19	393.08	27	394.70	385.50	-8	7,582	-0.11%
2023/09/25	128	392.30	130.1	393.74	395.50	-2.1	7,406	-0.03%	大買/大賣/
2023/09/22	26	379.90	46	377.27	386.00	-20	7,204	-0.28%
2023/09/21	58	378.61	35.1	378.21	382.00	22.9	7,053	0.32%
2023/09/20	37	369.78	25.2	370.55	373.50	11.8	6,807	0.17%
2023/09/19	24	368.08	28	371.26	360.50	-4	6,628	-0.06%
2023/09/18	24	370.31	41	371.27	371.50	-17	6,398	-0.27%
2023/09/15	26	362.88	70.1	362.79	363.00	-44.1	6,188	-0.71%
2023/09/14	7	343.29	27	348.15	348.00	-20	5,976	-0.33%
2023/09/13	10	330.80	7	335.00	331.50	3	5,888	0.05%
2023/09/12	5.1	326.27	7	329.00	327.00	-1.9	5,869	-0.03%
2023/09/11	7	330.06	3	329.00	325.50	4	5,939	0.07%
2023/09/08	5.1	341.46	31	344.42	339.00	-26	5,925	-0.44%
2023/09/07	7	350.71	3	351.17	350.00	4	5,965	0.07%
2023/09/06	51	356.78	31	355.16	351.50	20	5,970	0.33%
2023/09/05	92.1	356.03	18.2	365.76	354.00	73.9	5,888	1.26%
2023/09/04	3	340.00	2	353.00	353.00	1	5,656	0.02%
2023/09/01	8	325.56	2	334.50	321.00	6	5,696	0.11%
2023/08/31	1	331.00	1	331.50	328.00	0	5,764	0.00%
2023/08/30	2	329.50	4	330.63	330.50	-2	5,788	-0.03%
2023/08/29	0	0.00	1.1	317.14	321.50	-1.1	5,893	-0.02%
2023/08/28	4	319.50	3	320.84	321.00	1	6,021	0.02%
2023/08/25	5	328.90	4	332.25	327.00	1	6,389	0.02%
2023/08/24	2	335.00	2	336.00	328.50	0	6,525	0.00%
2023/08/23	1	323.00	2	328.25	332.00	-1	6,597	-0.02%
2023/08/22	8	332.94	6	332.50	329.00	2	6,661	0.03%
2023/08/21	2.1	318.45	2	327.00	322.00	0.1	6,737	0.00%
2023/08/18	6.1	319.01	2	321.25	315.50	4.1	6,747	0.06%
2023/08/17	1	335.00	11.1	332.51	334.00	-10.1	6,739	-0.15%
2023/08/16	0	321.83	0	0.00	321.00	0	6,719	0.00%
2023/08/15	0.1	315.50	4	322.00	317.50	-4	6,849	-0.06%
2023/08/14	2	312.57	104.1	312.89	314.50	-102.1	6,979	-1.46%	大賣/鉅額交易
2023/08/11	101.2	328.64	1	328.50	325.50	100.2	6,961	1.44%	大買/
2023/08/10	1	333.43	2	332.25	327.00	-1	6,969	-0.01%
2023/08/09	9	355.72	13	345.31	345.00	-4	6,893	-0.06%
2023/08/08	3	351.83	7	351.93	351.00	-4	6,853	-0.06%
2023/08/07	16.2	354.86	8	346.61	356.00	8.2	6,835	0.12%
2023/08/04	16.1	347.31	14	343.93	343.00	2.1	6,781	0.03%
2023/08/02	9.1	358.78	9.2	365.77	348.00	-0.1	6,690	0.00%
2023/08/01	18	386.61	21.1	383.44	386.50	-3.1	6,568	-0.05%
2023/07/31	28	391.12	32	391.61	381.50	-4	6,503	-0.06%
2023/07/28	22.1	364.39	54.2	375.07	379.50	-32.1	6,140	-0.52%
2023/07/27	6	332.92	109.1	336.83	345.00	-103.1	5,791	-1.78%	大賣/鉅額交易
2023/07/26	3.2	314.29	1	314.00	314.00	2.2	5,613	0.04%
2023/07/25	6.6	311.43	9.1	310.07	310.50	-2.5	5,615	-0.04%
2023/07/24	0.2	301.76	2.1	300.05	300.00	-1.8	5,623	-0.03%
2023/07/21	2.1	298.56	2	302.00	307.50	0.1	5,689	0.00%
2023/07/20	3	309.01	1	307.50	305.50	2	5,775	0.04%
2023/07/19	2	318.27	8	316.25	316.50	-6	5,780	-0.10%
2023/07/18	1.1	309.88	0.3	310.00	308.50	0.8	5,807	0.01%
2023/07/17	0	0.00	0.1	317.00	316.50	-0.1	5,838	0.00%
2023/07/14	8.2	317.95	15	317.50	315.00	-6.8	5,845	-0.12%
2023/07/13	7	324.57	11	324.95	324.50	-4	5,826	-0.07%
2023/07/12	5.1	323.07	3	322.00	316.00	2.1	5,775	0.04%
2023/07/11	3.1	324.86	3	324.83	320.50	0.1	5,785	0.00%
2023/07/10	5	317.00	3.1	319.11	321.00	1.9	5,805	0.03%
2023/07/07	2	308.98	6	311.67	310.00	-4	5,846	-0.07%
2023/07/06	28.1	319.43	34	316.46	315.00	-5.9	5,865	-0.10%
2023/07/05	27	318.11	16.1	319.15	323.50	10.9	5,874	0.19%
2023/07/04	17	317.29	5.1	310.17	316.00	11.9	5,886	0.20%
2023/07/03	2	301.75	9	303.83	301.00	-7	5,901	-0.12%
2023/06/30	5	301.10	6	301.34	304.00	-1	5,996	-0.02%
2023/06/29	4	296.00	2	297.00	300.00	2	6,035	0.03%
2023/06/28	1	292.00	1	291.50	291.00	0	6,079	0.00%
2023/06/27	5	293.91	0	0.00	292.50	5	6,179	0.08%
2023/06/26	2.1	299.30	5	299.70	296.50	-2.9	6,191	-0.05%
2023/06/21	2.1	319.63	1.4	315.32	311.50	0.7	6,270	0.01%
2023/06/20	6	327.50	1.1	331.59	322.50	4.9	6,406	0.08%
2023/06/19	1	333.50	0	0.00	332.50	1	6,509	0.02%
2023/06/16	0	335.00	5	339.50	331.50	-5	6,804	-0.07%
2023/06/15	4.2	341.31	15	341.63	337.50	-10.8	7,098	-0.15%
2023/06/14	2	329.50	6	331.92	332.00	-4	7,290	-0.05%
2023/06/13	11.2	339.35	9	338.06	337.00	2.2	7,439	0.03%
2023/06/12	13	333.08	14.4	332.93	333.00	-1.4	7,583	-0.02%
2023/06/09	14	327.96	10.1	328.88	325.50	3.9	7,642	0.05%
2023/06/08	5	322.74	10	332.00	323.50	-5	7,780	-0.06%
2023/06/07	8	343.19	6	343.08	339.00	2	7,849	0.03%
2023/06/06	13.1	336.78	6	336.33	337.00	7.1	8,050	0.09%
2023/06/05	27.1	331.76	9.3	333.92	328.50	17.7	8,003	0.22%
2023/06/02	40.1	348.03	13.1	347.39	336.00	27	8,006	0.34%
2023/06/01	99	343.24	18	343.83	348.50	81	7,925	1.02%
2023/05/31	48.3	350.06	165.1	351.62	340.00	-116.8	8,057	-1.45%	大賣/鉅額交易
2023/05/30	90	331.99	18	336.44	332.00	72	7,784	0.92%
2023/05/29	10	325.80	18.1	325.45	328.50	-8.1	7,820	-0.10%
2023/05/26	10.1	316.18	14	320.89	310.50	-3.9	7,933	-0.05%
2023/05/25	39	326.44	35	326.14	317.50	4	8,093	0.05%
2023/05/24	6	311.17	3	307.69	314.50	3	8,079	0.04%
2023/05/23	7	310.07	4	311.88	310.00	3	8,320	0.04%
2023/05/22	10.1	312.32	9	307.67	304.50	1.1	8,621	0.01%
2023/05/19	9	310.67	13.1	310.32	311.50	-4.1	8,783	-0.05%
2023/05/18	42.1	303.23	98	304.02	304.50	-55.9	8,778	-0.64%
2023/05/17	2	282.75	3.1	284.03	284.00	-1.1	8,712	-0.01%
2023/05/16	8	283.38	6.1	283.00	280.00	2	8,767	0.02%
2023/05/15	3	279.18	11	277.36	276.00	-8	8,856	-0.09%
2023/05/12	7	280.00	3	280.00	286.00	4	8,969	0.04%
2023/05/11	8	283.44	4	283.88	278.00	4	9,121	0.04%
2023/05/10	3	279.33	3	275.85	282.00	0	9,270	0.00%
2023/05/09	0	0.00	9.1	278.35	277.50	-9.1	9,322	-0.10%
2023/05/08	2.1	289.38	2	291.75	283.00	0.1	9,412	0.00%
2023/05/05	10.2	285.76	7	287.14	283.00	3.2	9,555	0.03%
2023/05/03	4	278.99	4	279.50	275.50	0	9,693	0.00%
2023/05/02	4	281.25	3	284.50	283.50	1	9,732	0.01%
2023/04/28	5	279.50	6	279.75	279.50	-1	9,742	-0.01%
2023/04/27	9	274.28	7.1	276.09	273.50	2	9,691	0.02%
2023/04/26	5.1	267.61	7	268.36	271.50	-1.9	9,643	-0.02%
2023/04/25	20.1	278.32	16	275.25	272.00	4.1	9,564	0.04%
2023/04/24	3	292.83	1	295.50	290.50	2	9,456	0.02%
2023/04/21	13	292.73	18	296.56	291.00	-5	9,423	-0.05%
2023/04/20	9	300.61	4	303.63	301.00	5	9,374	0.05%
2023/04/19	102.1	303.58	104	304.11	303.50	-1.9	9,346	-0.02%	大買/大賣/
2023/04/18	5	315.70	1.1	318.53	311.50	3.9	9,321	0.04%
2023/04/17	3	314.83	2	309.00	315.00	1	9,266	0.01%
2023/04/14	4	313.50	14	313.36	313.00	-10	9,239	-0.11%
2023/04/13	21	317.00	13	318.00	311.00	8	9,183	0.09%
2023/04/12	9	323.72	4	325.88	325.50	5	9,112	0.05%
2023/04/11	5	322.20	8	323.75	320.00	-3	9,043	-0.03%
2023/04/10	4	327.13	2	330.72	326.00	2	9,013	0.02%
2023/04/07	12	328.04	11	329.05	324.50	1	8,947	0.01%
2023/04/06	6	318.74	3	319.67	323.00	3	8,877	0.03%
2023/03/31	16	319.13	15	318.77	324.00	1	8,813	0.01%
2023/03/30	12.1	314.62	24	316.08	310.50	-11.9	8,695	-0.14%
2023/03/29	9.1	309.28	11	318.59	306.00	-1.9	8,645	-0.02%
2023/03/28	12.1	324.42	17	330.12	315.00	-4.9	8,601	-0.06%
2023/03/27	3.2	324.06	0	324.00	316.50	3.1	8,485	0.04%
2023/03/24	19	332.82	7.1	332.55	325.50	12	8,469	0.14%
2023/03/23	8	329.06	73	328.53	334.50	-65	8,363	-0.78%
2023/03/22	76	324.86	11	327.99	323.50	65	8,242	0.79%
2023/03/21	31.1	330.49	26.1	332.08	325.00	5	8,118	0.06%
2023/03/20	81	315.18	86	315.36	324.50	-5	7,812	-0.06%
2023/03/17	29	304.62	33	305.97	303.50	-4	7,499	-0.05%
2023/03/16	20	295.90	13	296.23	296.00	7	7,232	0.10%
2023/03/15	25	302.06	24	303.83	295.00	1	7,106	0.01%
2023/03/14	15	292.57	12	291.63	289.00	3	6,909	0.04%
2023/03/13	17	287.00	18	288.64	297.00	-1	6,875	-0.01%
2023/03/10	22	292.27	75	289.57	291.50	-53	6,741	-0.79%
2023/03/09	104	298.15	70	295.79	295.00	34	6,660	0.51%	大買/
2023/03/08	1	283.50	12	283.58	283.50	-11	6,405	-0.17%
2023/03/07	2	287.50	2.1	283.05	281.50	-0.1	6,414	0.00%
2023/03/06	11	283.18	0	0.00	280.50	11	6,421	0.17%
2023/03/03	18	284.47	27	287.58	283.00	-9	6,468	-0.14%
2023/03/02	8	290.25	4	290.00	287.00	4	6,412	0.06%
2023/03/01	18	290.84	66	284.48	290.00	-48	6,335	-0.76%
2023/02/24	74	284.07	79	293.10	283.00	-5	6,277	-0.08%
2023/02/23	82	287.55	29.1	284.69	289.50	53	6,234	0.85%
2023/02/22	9.1	266.95	6	270.92	266.50	3.1	6,186	0.05%
2023/02/21	18	284.97	36	285.50	281.50	-18	6,136	-0.29%
2023/02/20	80	274.43	148	269.80	280.00	-68	6,047	-1.12%	大賣/
2023/02/17	82	259.26	28	257.50	260.00	54	5,796	0.93%
2023/02/16	14	240.57	2	243.75	252.00	12	5,679	0.21%
2023/02/15	10	236.80	2	236.00	235.50	8	5,670	0.14%
2023/02/14	3.1	244.77	1	246.00	246.00	2.1	5,652	0.04%
2023/02/13	23	248.46	12	252.13	244.00	11	5,834	0.19%
2023/02/10	26	249.08	22.3	254.32	247.00	3.7	5,986	0.06%
2023/02/09	40	264.03	12	263.71	262.00	28	5,936	0.47%
2023/02/08	21	254.60	24.2	256.80	268.00	-3.2	5,802	-0.05%
2023/02/07	6	245.92	4	244.25	244.00	2	5,686	0.04%
2023/02/06	14.1	246.98	0	0.00	245.50	14.1	5,694	0.25%
2023/02/03	6.2	246.41	104	243.75	247.50	-97.8	5,663	-1.73%	大賣/
2023/02/02	44	232.82	64	230.95	233.50	-20	5,633	-0.36%
2023/02/01	3	214.67	3	212.67	219.00	0	5,538	0.00%
2023/01/31	2	208.75	1	208.00	210.00	1	5,479	0.02%
2023/01/30	2	202.25	8	199.00	201.50	-6	5,428	-0.11%
2023/01/17	0	0.00	3	188.50	187.50	-3	5,478	-0.05%
2023/01/16	0	0.00	7	186.71	188.50	-7	5,568	-0.13%
2023/01/13	2	185.00	1	183.00	183.00	1	5,575	0.02%
2023/01/12	1	187.00	1	186.00	186.00	0	5,579	0.00%
2023/01/11	3	191.50	2	189.00	190.00	1	5,572	0.02%
2023/01/10	1	188.00	0	0.00	188.00	1	5,560	0.02%
2023/01/09	1	187.00	6	186.00	186.50	-5	5,541	-0.09%
2023/01/06	0	0.00	2	180.00	182.00	-2	5,521	-0.04%
2023/01/05	2	175.75	1	175.00	175.00	1	5,521	0.02%
2022/12/30	3	169.50	3	167.00	165.00	0	5,557	0.00%
2022/12/29	1	166.50	1	167.50	168.00	0	5,567	0.00%
2022/12/28	6	168.42	6	166.50	166.50	0	5,593	0.00%
2022/12/27	3	171.83	3	172.33	172.50	0	5,615	0.00%
2022/12/26	4	167.38	4	169.88	170.50	0	5,650	0.00%
2022/12/23	4	166.50	4	169.75	170.00	0	5,678	0.00%
2022/12/22	2	171.50	2	172.25	170.00	0	5,695	0.00%
2022/12/21	1	172.50	0	0.00	172.00	1	5,733	0.02%
2022/12/20	5	175.90	6	173.92	172.00	-1	5,756	-0.02%
2022/12/19	3	178.33	1	181.00	181.50	2	5,757	0.03%
2022/12/16	1	179.00	0	0.00	181.00	1	5,766	0.02%
2022/12/14	3	185.50	4	187.13	190.50	-1	5,737	-0.02%
2022/12/13	1	186.00	1	184.50	184.50	0	5,696	0.00%
2022/12/12	2	184.50	1.2	186.37	186.00	0.8	5,677	0.01%
2022/12/09	5	188.60	5	187.10	186.50	0	5,677	0.00%
2022/12/08	1.1	190.02	3	189.16	187.00	-2	5,682	-0.04%
2022/12/07	7.2	192.27	12.3	189.92	187.50	-5.1	5,668	-0.09%
2022/12/06	6.3	201.03	8	200.44	195.50	-1.7	5,611	-0.03%
2022/12/05	21	211.71	3	210.83	207.00	18	5,568	0.32%
2022/12/02	3	208.17	2	208.75	209.00	1	5,496	0.02%
2022/12/01	2	205.50	10	205.25	206.50	-8	5,505	-0.15%
2022/11/30	11	199.73	3	202.83	198.00	8	5,487	0.15%
2022/11/29	5	198.00	14	198.75	199.00	-9	5,520	-0.16%
2022/11/28	33	203.71	62	207.05	202.00	-29	5,519	-0.53%
2022/11/25	66	207.66	90	210.62	207.50	-24	5,661	-0.42%
2022/11/24	81	212.49	28	212.82	213.50	53	5,546	0.96%
2022/11/23	3	198.67	7	199.71	199.00	-4	5,324	-0.08%
2022/11/22	12	199.83	4	197.00	197.00	8	5,282	0.15%
2022/11/21	30	207.88	32	210.23	207.00	-2	5,187	-0.04%
2022/11/18	3	200.50	83	198.27	203.00	-80	5,054	-1.58%
2022/11/17	46	190.41	2.1	188.19	191.00	43.9	4,838	0.91%
2022/11/16	1	191.00	20	184.83	192.50	-19	4,733	-0.40%
2022/11/15	11	177.18	8	179.38	180.50	3	4,545	0.07%
2022/11/14	21	180.93	13.1	180.55	179.50	7.9	4,463	0.18%
2022/11/11	5.1	178.43	2	180.50	175.50	3.1	4,397	0.07%
2022/11/10	3	174.33	0	0.00	171.00	3	4,261	0.07%
2022/11/09	4	177.00	13	173.92	177.00	-9	4,222	-0.21%
2022/11/08	5	173.50	3	179.67	169.00	2	4,037	0.05%
2022/11/07	3	160.67	5	160.60	164.50	-2	3,854	-0.05%
2022/11/04	3	160.83	2	159.00	158.00	1	3,799	0.03%
2022/11/03	10.1	158.47	4	158.00	159.00	6.1	3,761	0.16%
2022/11/02	5	153.50	20	153.23	155.50	-15	3,700	-0.41%
2022/11/01	24	150.85	93	150.68	153.00	-69	3,633	-1.90%
2022/10/31	120	150.94	46	145.71	151.00	74	3,568	2.07%	大買/
2022/10/28	7	141.29	6	144.17	139.00	1	3,427	0.03%
2022/10/27	1	138.00	2	147.00	147.00	-1	3,392	-0.03%
2022/10/26	16	138.69	4	138.50	137.50	12	3,406	0.35%
2022/10/25	27	142.94	20	143.20	140.00	7	3,459	0.20%
2022/10/24	5	158.10	4	158.75	150.50	1	3,371	0.03%
2022/10/21	2	148.00	3	148.67	146.00	-1	3,305	-0.03%
2022/10/20	1	149.50	2	146.50	153.00	-1	3,310	-0.03%
2022/10/19	1	150.00	1	148.50	148.50	0	3,323	0.00%
2022/10/18	4	149.38	4.1	150.87	152.50	-0.1	3,327	0.00%
2022/10/17	2	142.51	0	0.00	149.00	2	3,405	0.06%
2022/10/14	2	148.25	5	149.00	147.50	-3	3,471	-0.09%
2022/10/13	6	139.42	7.2	140.07	137.50	-1.2	3,573	-0.03%
2022/10/12	11	145.45	7	144.14	145.50	4	3,562	0.11%
2022/10/11	5	148.01	5.1	147.09	146.00	0	3,607	0.00%
2022/10/07	5	157.10	5	159.40	157.00	0	3,625	0.00%
2022/10/06	1	161.00	0	0.00	161.00	1	3,655	0.03%
2022/10/05	2	159.50	11	158.82	158.50	-9	3,665	-0.25%
2022/10/04	6	159.25	8	160.50	158.50	-2	3,686	-0.05%
2022/10/03	11	154.36	1	153.00	153.00	10	3,673	0.27%
2022/09/30	3	145.67	5	148.10	153.00	-2	3,686	-0.05%
2022/09/29	3.2	146.68	2	149.00	147.00	1.2	3,690	0.03%
2022/09/28	7	150.57	5.1	146.30	146.00	1.9	3,721	0.05%
2022/09/27	6	153.67	5	154.10	155.00	1	3,758	0.03%
2022/09/26	6	152.51	3	149.83	149.00	3	3,792	0.08%
2022/09/23	5	162.60	1	161.50	161.50	4	3,850	0.10%
2022/09/22	2	164.75	2	167.00	166.50	0	3,904	0.00%
2022/09/21	2	167.75	2	167.75	168.50	0	3,906	0.00%
2022/09/20	1	170.00	1	169.50	169.00	0	3,926	0.00%
2022/09/19	6	169.33	6	171.42	168.50	0	3,966	0.00%
2022/09/16	1	172.50	3	174.17	170.50	-2	3,991	-0.05%
2022/09/15	1	179.00	1	175.01	175.50	0	4,028	0.00%
2022/09/14	1	169.50	1	173.00	174.50	0	4,052	0.00%
2022/09/13	1	175.50	2.1	175.78	176.50	-1.1	4,056	-0.03%
2022/09/12	0	0.00	4	175.75	175.00	-4	4,086	-0.10%
2022/09/08	2	171.75	2	172.50	172.50	0	4,101	0.00%
2022/09/07	7	171.22	7	172.36	171.00	0	4,104	0.00%
2022/09/06	6	184.00	7.1	181.57	178.50	-1.1	4,071	-0.03%
2022/09/05	6.1	193.51	5	190.00	190.00	1.1	4,054	0.03%
2022/09/02	2	204.76	3	203.67	201.00	-1	4,027	-0.02%
2022/09/01	88	214.36	57.1	215.67	205.50	30.9	3,975	0.78%
2022/08/31	1	200.94	1	203.50	204.00	0	3,791	0.00%
2022/08/30	2	196.25	1	196.50	196.50	1	3,878	0.03%
2022/08/29	2.1	195.26	2	195.50	196.00	0.1	3,916	0.00%
2022/08/26	8.2	210.77	6.1	205.81	205.00	2.1	3,956	0.05%
2022/08/25	16	213.25	13.1	213.87	208.00	2.9	4,060	0.07%
2022/08/24	2.1	199.72	9	202.06	198.50	-7	4,090	-0.17%
2022/08/23	5	200.00	4	198.00	200.50	1	4,129	0.02%
2022/08/22	1	204.00	0	0.00	200.00	1	4,201	0.02%
2022/08/19	2	209.50	3.1	207.19	206.00	-1.1	4,237	-0.02%
2022/08/18	23	209.27	3.1	210.18	209.00	19.9	4,252	0.47%
2022/08/17	10	206.85	8.1	205.02	206.50	2	4,228	0.05%
2022/08/16	2.2	205.42	2	206.25	205.00	0.2	4,264	0.00%
2022/08/15	6	205.92	3	207.51	210.00	3	4,273	0.07%
2022/08/12	3.2	197.11	2.1	198.17	200.00	1.1	4,316	0.03%
2022/08/11	1.1	188.18	4	188.75	190.00	-2.9	4,317	-0.07%
2022/08/10	2	183.50	1	184.50	183.00	1	4,331	0.02%
2022/08/09	2	188.50	1	190.50	190.50	1	4,396	0.02%
2022/08/08	2	190.50	1.2	187.93	189.50	0.8	4,566	0.02%
2022/08/05	5	193.60	4	194.50	193.00	1	4,787	0.02%
2022/08/04	1	189.50	2	185.25	191.50	-1	4,911	-0.02%
2022/08/03	2	190.25	1	192.50	189.00	1	4,892	0.02%
2022/08/02	5	192.30	3	190.50	190.50	2	4,873	0.04%
2022/08/01	4	203.88	5	205.30	204.00	-1	4,837	-0.02%
2022/07/29	4	202.75	4	201.00	201.00	0	4,791	0.00%
2022/07/28	9	200.83	15	200.73	198.00	-6	4,824	-0.12%
2022/07/27	4	198.75	1	202.00	202.00	3	4,829	0.06%
2022/07/26	7	202.65	6	200.50	199.50	1	4,878	0.02%
2022/07/25	5	209.10	3	209.83	210.50	2	4,856	0.04%
2022/07/22	19.1	222.16	14	216.93	213.00	5.1	4,860	0.10%
2022/07/21	25	217.86	4	215.00	219.00	21	4,805	0.44%
2022/07/20	30	213.88	11	214.41	212.50	19	4,748	0.40%
2022/07/19	7	203.86	7	204.71	203.00	0	4,654	0.00%
2022/07/18	9	209.67	9	206.33	207.50	0	4,662	0.00%
2022/07/15	5	202.10	22	202.43	206.00	-17	4,587	-0.37%
2022/07/14	33	199.80	12	201.08	201.50	21	4,559	0.46%
2022/07/13	5	195.40	4	197.00	194.50	1	4,542	0.02%
2022/07/12	6	190.67	4	190.88	191.00	2	4,551	0.04%
2022/07/11	8	197.62	6	200.34	200.50	2	4,544	0.04%
2022/07/08	2	202.25	5	202.40	202.50	-3	4,523	-0.07%
2022/07/07	8	197.63	3	197.50	199.00	5	4,484	0.11%
2022/07/06	9	195.00	23	194.89	190.50	-14	4,453	-0.31%
2022/07/05	14	195.29	10	198.20	198.00	4	4,428	0.09%
2022/07/04	14	199.00	11	196.82	198.00	3	4,358	0.07%
2022/07/01	13	204.04	21	197.33	192.50	-8	4,302	-0.19%
2022/06/30	6	214.33	3	211.17	209.00	3	4,206	0.07%
2022/06/29	6	224.33	4	223.00	227.00	2	4,161	0.05%
2022/06/28	2	227.00	5	226.40	227.00	-3	4,153	-0.07%
2022/06/27	7	235.36	5	232.50	232.50	2	4,141	0.05%
2022/06/24	11.2	223.25	0	0.00	221.00	11.2	4,098	0.27%
2022/06/23	6	220.34	5	219.60	219.50	1	4,074	0.02%
2022/06/22	9.2	226.39	2	221.25	216.50	7.2	4,037	0.18%
2022/06/21	7	231.21	2	233.25	233.00	5	3,991	0.13%
2022/06/20	18	237.83	2	241.00	235.00	16	4,000	0.40%
2022/06/17	1	251.04	2	253.25	255.50	-1	3,966	-0.02%
2022/06/16	10	261.25	0.1	275.50	257.00	9.9	3,957	0.25%
2022/06/15	1	272.00	10	272.65	269.50	-9	3,963	-0.23%
2022/06/14	2.1	271.86	5	267.50	271.50	-2.9	3,996	-0.07%
2022/06/13	21.3	278.43	6	282.33	274.00	15.3	4,007	0.38%
2022/06/10	10	296.25	8	297.63	296.50	2	4,041	0.05%
2022/06/09	3.1	305.47	1	302.00	302.00	2.1	4,034	0.05%
2022/06/08	6	312.42	7.1	310.98	307.00	-1.1	4,028	-0.03%
2022/06/07	1	301.50	23	302.17	302.00	-22	3,963	-0.56%
2022/06/06	0.1	301.50	72	304.41	297.50	-71.9	3,947	-1.82%
2022/06/02	107.2	305.33	22.2	309.20	303.50	85.1	3,947	2.15%	大買/
2022/06/01	1	319.50	13	316.46	321.50	-12	3,855	-0.31%
2022/05/31	7	290.29	12	288.92	292.50	-5	3,784	-0.13%
2022/05/30	12	290.00	6	288.59	291.50	6	3,790	0.16%
2022/05/27	12	276.17	16	276.69	278.50	-4	3,785	-0.11%
2022/05/26	31	272.87	7	274.29	270.00	24	3,826	0.63%
2022/05/25	5	271.60	5	265.80	273.00	0	3,845	0.00%
2022/05/24	15	269.83	12	269.50	264.50	3	3,919	0.08%
2022/05/23	13	282.23	7	278.79	277.50	6	3,885	0.15%
2022/05/20	6	277.92	6	279.42	278.50	0	3,894	0.00%
2022/05/19	5	263.70	6	273.50	276.00	-1	3,797	-0.03%
2022/05/18	3	272.00	4	271.13	270.00	-1	3,717	-0.03%
2022/05/17	4	272.25	8	271.75	274.50	-4	3,696	-0.11%
2022/05/16	15	278.43	15	283.13	265.50	0	3,666	0.00%
2022/05/13	8	281.00	4	284.13	284.00	4	3,560	0.11%
2022/05/12	76	281.93	80.1	282.88	283.00	-4.1	3,363	-0.12%
2022/05/11	1	255.50	0	0.00	257.50	1	3,242	0.03%
2022/05/10	3	241.00	9	239.89	250.00	-6	3,270	-0.18%
2022/05/09	9	241.72	2	241.25	241.00	7	3,308	0.21%
2022/05/06	2	246.00	1	246.00	244.00	1	3,311	0.03%
2022/05/05	9	264.28	3	267.00	261.00	6	3,316	0.18%
2022/05/04	4	259.75	7	258.79	256.00	-3	3,295	-0.09%
2022/05/03	13.1	262.58	3	265.00	264.50	10.1	3,295	0.30%
2022/04/29	2	253.00	0	254.00	251.00	2	3,295	0.06%
2022/04/28	2.1	242.85	4	243.25	247.00	-2	3,425	-0.06%
2022/04/27	4	234.50	2	242.00	242.00	2	3,497	0.06%
2022/04/26	3	249.83	3	247.33	247.50	0	3,488	0.00%
2022/04/25	2	253.75	5	251.50	251.50	-3	3,576	-0.08%
2022/04/22	4.2	269.67	4	268.00	268.00	0.2	3,585	0.01%
2022/04/21	2	276.75	1	280.00	279.00	1	3,597	0.03%
2022/04/19	4	275.50	2	278.00	270.50	2	3,630	0.06%
2022/04/18	4	270.00	4	274.00	274.50	0	3,637	0.00%
2022/04/15	2	269.50	5	265.90	265.00	-3	3,629	-0.08%
2022/04/14	2	284.25	2	282.25	281.50	0	3,629	0.00%
2022/04/13	2	288.25	6	288.17	289.00	-4	3,683	-0.11%
2022/04/12	4.1	291.59	7	286.57	285.00	-2.9	3,685	-0.08%
2022/04/11	3	291.50	3.3	296.24	285.50	-0.3	3,670	-0.01%
2022/04/08	0	0.00	17	306.38	307.50	-17	3,647	-0.47%
2022/04/07	2	312.78	0	0.00	306.00	2	3,643	0.06%
2022/04/06	2	317.25	1	319.00	319.00	1	3,636	0.03%
2022/04/01	1.4	306.40	3	318.00	321.00	-1.6	3,713	-0.04%
2022/03/31	2.1	318.99	0	0.00	315.00	2.1	3,702	0.06%
2022/03/30	0	0.00	3.1	331.31	322.50	-3.1	3,728	-0.08%
2022/03/29	0	320.00	0	0.00	319.50	0	3,778	0.00%
2022/03/28	2	320.96	0	0.00	319.50	2	3,812	0.05%
2022/03/25	4	331.50	4	335.75	330.00	0	3,875	0.00%
2022/03/24	3	331.68	1	335.00	335.00	2	3,889	0.05%
2022/03/23	11	346.05	11.1	345.81	335.00	-0.1	3,921	0.00%
2022/03/22	1	335.00	1	338.01	335.50	0	3,911	0.00%
2022/03/21	2	334.75	1	331.50	334.00	1	3,934	0.03%
2022/03/18	3	324.50	3	326.50	331.50	0	3,965	0.00%
2022/03/17	1	328.00	3	333.67	335.00	-2	3,950	-0.05%
2022/03/16	1	316.00	3.3	314.93	315.00	-2.3	3,908	-0.06%
2022/03/15	1	311.70	4.5	308.89	304.00	-3.5	3,868	-0.09%
2022/03/14	4	336.22	0	0.00	333.00	4	3,819	0.11%
2022/03/11	4.1	339.09	2.8	338.09	337.00	1.3	3,851	0.03%
2022/03/10	3	344.83	3	348.33	348.00	0	3,898	0.00%
2022/03/09	4.1	344.24	4.4	337.74	335.00	-0.4	3,975	-0.01%
2022/03/08	5.1	342.04	4.7	341.79	338.00	0.4	3,974	0.01%
2022/03/07	3.2	353.66	2.8	356.00	345.50	0.4	3,956	0.01%
2022/03/04	22	370.66	5.1	372.07	372.50	16.9	3,946	0.43%
2022/03/03	2.1	377.85	4.2	383.35	374.50	-2.1	4,001	-0.05%
2022/03/02	15.2	382.47	22.1	373.19	377.00	-7	4,005	-0.17%
2022/03/01	16	385.44	5	383.90	392.00	11	4,088	0.27%
2022/02/25	2.1	365.16	3.2	357.98	362.00	-1.1	4,024	-0.03%
2022/02/24	6.2	359.40	16	359.50	343.50	-9.8	4,005	-0.25%
2022/02/23	1	379.00	5.2	379.33	377.00	-4.2	3,949	-0.11%
2022/02/22	1.3	388.68	1.1	380.54	376.00	0.2	3,991	0.00%
2022/02/21	6.1	392.13	1.1	397.55	397.00	5	3,977	0.13%
2022/02/18	0.1	388.00	1	388.00	392.00	-1	4,015	-0.02%
2022/02/17	9	392.52	1.6	394.21	390.00	7.4	4,078	0.18%
2022/02/16	1	407.49	6	405.83	401.50	-5	4,137	-0.12%
2022/02/15	10	393.60	15	400.53	395.00	-5	4,200	-0.12%
2022/02/14	5	374.34	1	381.00	377.50	4	4,226	0.10%
2022/02/11	3.1	390.89	1.1	392.05	391.00	2	4,311	0.05%
2022/02/10	15	407.39	6	399.50	396.50	9	4,501	0.20%
2022/02/09	35.1	409.28	3.1	419.83	410.00	32	4,517	0.71%
2022/02/08	20	401.80	3.1	401.06	400.50	16.9	4,537	0.37%
2022/02/07	30	399.08	10	391.70	394.00	20	4,614	0.43%
2022/01/26	2.1	402.02	0.1	398.00	395.00	2	4,811	0.04%
2022/01/25	1	405.61	0	399.00	396.00	1	4,972	0.02%
2022/01/24	17.1	407.51	18.1	402.74	410.00	-1	5,086	-0.02%
2022/01/21	2.2	420.60	11.2	404.85	405.00	-9	5,152	-0.17%
2022/01/20	6	439.92	2	441.80	445.00	4	5,258	0.08%
2022/01/19	8	430.37	2	428.50	428.00	6	5,345	0.11%
2022/01/18	9	431.99	4	440.63	435.50	5	5,508	0.09%
2022/01/17	2	417.42	0	417.50	414.50	2	5,637	0.04%
2022/01/14	12	410.84	11	411.59	411.50	1	5,954	0.02%
2022/01/13	2.1	425.48	5.1	423.34	422.00	-3	6,140	-0.05%
2022/01/12	0	428.22	4.1	431.52	433.00	-4	6,196	-0.06%
2022/01/11	0	433.50	1	424.50	430.00	-1	6,247	-0.02%
2022/01/10	0	435.50	0	0.00	445.00	0	6,396	0.00%
2022/01/07	2.1	445.28	1	436.00	436.00	1.1	6,406	0.02%
2022/01/06	10.1	457.72	3	450.00	455.00	7.1	6,392	0.11%
2022/01/05	0	479.25	0	0.00	476.00	0	6,362	0.00%
2022/01/04	1	483.00	6	487.00	481.50	-5	6,387	-0.08%
2022/01/03	3	491.81	63	484.34	483.00	-60	6,446	-0.93%
2021/12/30	2	498.50	0	0.00	499.00	2	6,486	0.03%
2021/12/29	5	502.02	0	0.00	501.00	5	6,522	0.08%
2021/12/28	24	510.75	11	522.91	502.00	13	6,586	0.20%
2021/12/24	18	495.72	0	0.00	496.00	18	6,566	0.27%
2021/12/23	3	499.00	17	498.65	499.00	-14	6,585	-0.21%
2021/12/22	0	0.00	3	487.00	487.00	-3	6,636	-0.05%
2021/12/21	3	493.67	0	0.00	490.50	3	6,667	0.04%
2021/12/20	5	475.00	1	472.00	471.00	4	6,630	0.06%
2021/12/17	2.4	481.33	0	0.00	480.50	2.4	6,627	0.04%
2021/12/16	1	495.50	0	499.00	496.00	1	6,603	0.01%
2021/12/15	3.1	492.84	0	0.00	493.00	3.1	6,624	0.05%
2021/12/14	3	491.67	0	0.00	481.00	3	6,610	0.05%
2021/12/13	4	507.50	0	0.00	503.00	4	6,625	0.06%
2021/12/10	2	511.00	0	0.00	513.00	2	6,655	0.03%
2021/12/09	1	510.00	6	517.00	510.00	-5	6,733	-0.07%
2021/12/08	0.1	518.00	8	521.25	514.00	-7.9	6,765	-0.12%
2021/12/07	4	523.00	23	529.26	513.00	-19	6,754	-0.28%
2021/12/06	24	530.58	6	534.50	530.00	18	6,728	0.27%
2021/12/03	1	522.00	8	538.13	546.00	-7	6,669	-0.10%
2021/12/02	4	516.50	1	515.00	511.00	3	6,555	0.05%
2021/12/01	1	518.00	10	513.70	520.00	-9	6,539	-0.14%
2021/11/30	8	520.75	0	0.00	507.00	8	6,554	0.12%
2021/11/26	7.1	505.04	0	0.00	492.00	7.1	6,532	0.11%
2021/11/25	8	496.25	5	492.60	500.00	3	6,510	0.05%
2021/11/24	1	517.00	0	0.00	512.00	1	6,396	0.02%
2021/11/23	4	523.25	2	518.00	515.00	2	6,404	0.03%
2021/11/22	6	517.67	6	518.50	512.00	0	6,408	0.00%
2021/11/19	3	528.00	2	522.00	520.00	1	6,369	0.02%
2021/11/18	2	544.00	7	544.71	537.00	-5	6,323	-0.08%
2021/11/17	7	536.14	2	534.50	532.00	5	6,279	0.08%
2021/11/16	12	546.83	1	537.00	539.00	11	6,234	0.18%
2021/11/15	13	564.85	24	563.96	553.00	-11	6,192	-0.18%
2021/11/12	16	559.31	6.1	559.62	550.00	9.9	6,132	0.16%
2021/11/11	1	550.00	18	544.28	538.00	-17	6,053	-0.28%
2021/11/10	18	530.94	0	0.00	535.00	18	5,973	0.30%
2021/11/09	28	557.68	34	552.53	547.00	-6	5,878	-0.10%
2021/11/08	4.1	518.10	7	520.43	513.00	-2.9	5,742	-0.05%
2021/11/05	18	521.27	4	515.50	510.00	14	5,728	0.25%
2021/11/04	5	540.00	3	541.33	516.00	2	5,737	0.03%
2021/11/03	52	521.87	59	527.00	540.00	-7	5,727	-0.12%
2021/11/02	36	577.86	17	592.00	575.00	19	5,537	0.34%
2021/11/01	2	567.50	8.1	570.81	591.00	-6.1	5,400	-0.11%
2021/10/29	15	537.60	7	539.29	538.00	8	5,328	0.15%
2021/10/28	23	545.04	26.4	545.44	544.00	-3.4	5,205	-0.07%
2021/10/27	14.4	526.03	8.1	519.51	532.00	6.3	4,986	0.13%
2021/10/26	11	494.64	9	499.39	484.50	2	4,843	0.04%
2021/10/25	14	503.86	14	507.18	504.00	0	4,700	0.00%
2021/10/22	24	459.88	50.2	455.09	485.00	-26.2	4,543	-0.58%
2021/10/21	55	444.24	47.2	440.99	445.50	7.8	4,271	0.18%
2021/10/20	8	401.56	4.1	399.90	405.00	3.9	4,118	0.09%
2021/10/19	1	396.00	16	386.75	391.50	-15	4,153	-0.36%
2021/10/18	23	389.52	10	392.95	377.50	13	4,151	0.31%
2021/10/06	4	748.50	5	765.20	750.00	-1	4,104	-0.02%
2021/10/05	4	732.50	8	738.25	736.00	-4	4,111	-0.10%
2021/10/04	8	729.63	21	762.14	707.00	-13	4,085	-0.32%
2021/10/01	16	740.38	4	735.00	745.00	12	4,049	0.30%
2021/09/30	13	741.69	19	756.58	766.00	-6	4,011	-0.15%
2021/09/29	8.1	780.28	20	778.50	733.00	-11.9	3,958	-0.30%
2021/09/28	20	799.40	12.1	802.24	804.00	8	3,923	0.20%
2021/09/27	5.1	781.95	16	789.25	791.00	-10.9	3,890	-0.28%
2021/09/24	5	760.80	3	771.00	754.00	2	3,817	0.05%
2021/09/23	1	761.00	22	760.73	761.00	-21	3,792	-0.55%
2021/09/22	20	740.70	7	737.29	737.00	13	3,759	0.35%
2021/09/17	4	736.00	18	745.44	758.00	-14	3,732	-0.38%
2021/09/16	9	715.22	26	718.92	718.00	-17	3,622	-0.47%
2021/09/15	3	684.33	0	0.00	692.00	3	3,558	0.08%
2021/09/14	3	684.33	15	685.53	679.00	-12	3,558	-0.34%
2021/09/13	3	675.33	0	0.00	672.00	3	3,550	0.08%
2021/09/10	5	689.20	11	697.91	686.00	-6	3,551	-0.17%
2021/09/09	5	668.40	36	670.50	680.00	-31	3,528	-0.88%
2021/09/08	5	679.00	17	669.53	671.00	-12	3,512	-0.34%
2021/09/07	13	663.62	1	669.00	663.00	12	3,469	0.35%
2021/09/06	4	663.00	15	672.53	687.00	-11	3,473	-0.32%
2021/09/03	9	642.44	24	650.67	676.00	-15	3,424	-0.44%
2021/09/02	1	620.00	2	639.00	615.00	-1	3,410	-0.03%
2021/09/01	13	632.85	22	626.28	632.00	-9	3,427	-0.26%
2021/08/31	30	610.40	30	612.93	612.00	0	3,422	0.00%
2021/08/30	0	0.00	30	613.27	604.00	-30	3,431	-0.87%
2021/08/27	0	0.00	12	615.50	610.00	-12	3,449	-0.35%
2021/08/26	3	634.00	3	629.67	620.00	0	3,461	0.00%
2021/08/25	2	621.50	7.2	604.92	624.00	-5.2	3,425	-0.15%
2021/08/24	15	604.40	9	609.89	606.00	6	3,396	0.18%
2021/08/23	0	0.00	4	609.32	617.00	-4	3,386	-0.12%
2021/08/20	5	596.39	0	0.00	586.00	5	3,370	0.15%
2021/08/19	3.2	609.30	2	596.00	581.00	1.2	3,359	0.03%
2021/08/18	15.1	592.74	16	595.81	632.00	-1	3,387	-0.03%
2021/08/17	7	621.57	9	605.00	585.00	-2	3,426	-0.06%
2021/08/16	1	611.00	4	625.25	608.00	-3	3,472	-0.09%
2021/08/13	1	634.00	0	0.00	634.00	1	3,523	0.03%
2021/08/12	1	675.00	3	678.33	664.00	-2	3,550	-0.06%
2021/08/11	0	0.00	6	677.00	653.00	-6	3,633	-0.17%
2021/08/10	4	709.00	3	710.00	700.00	1	3,653	0.03%
2021/08/09	10	746.10	8	757.63	719.00	2	3,692	0.05%
2021/08/06	9	750.00	1	762.00	740.00	8	3,707	0.22%
2021/08/05	5	741.20	3	743.67	756.00	2	3,775	0.05%
2021/08/04	7	762.86	11	776.64	743.00	-4	3,898	-0.10%
2021/08/03	21	786.14	1	784.00	794.00	20	3,848	0.52%
2021/08/02	15	792.13	26	767.58	778.00	-11	3,836	-0.29%
2021/07/30	11	738.18	31	743.61	730.00	-20	3,795	-0.53%
2021/07/29	1	663.00	2	670.00	715.00	-1	3,754	-0.03%
2021/07/28	9	663.00	6	664.50	650.00	3	3,760	0.08%
2021/07/27	8	729.13	3	745.00	709.00	5	3,771	0.13%
2021/07/23	0.1	717.00	3	714.00	713.00	-3	3,842	-0.08%
2021/07/22	1	730.00	0	0.00	723.00	1	3,839	0.03%
2021/07/21	23	721.70	3	723.67	716.00	20	3,835	0.52%
2021/07/20	3	738.00	12	757.08	708.00	-9	3,804	-0.24%
2021/07/19	15	763.33	2	775.00	773.00	13	3,759	0.35%
2021/07/16	1	786.00	0	0.00	754.00	1	3,760	0.03%
2021/07/15	12	756.92	12.1	770.89	768.00	-0.1	3,722	0.00%
2021/07/14	11	727.64	9	724.67	740.00	2	3,656	0.05%
2021/07/13	6	728.33	41	734.71	739.00	-35	3,640	-0.96%
2021/07/12	2	629.00	3	660.00	672.00	-1	3,544	-0.03%
2021/07/09	3.1	612.72	1	612.00	611.00	2.1	3,524	0.06%
2021/07/06	2	639.50	0	0.00	640.00	2	3,691	0.05%
2021/07/05	0	0.00	1	663.00	660.00	-1	3,765	-0.03%
2021/06/30	1	627.00	0	0.00	634.00	1	3,902	0.03%
2021/06/29	2	637.00	3	640.67	624.00	-1	3,955	-0.03%
2021/06/28	0	0.00	0.1	610.00	639.00	-0.1	4,023	0.00%
2021/06/25	1	620.00	0	0.00	620.00	1	4,110	0.02%
2021/06/22	3	631.67	4	639.50	621.00	-1	4,534	-0.02%
2021/06/18	6	685.00	5	689.40	671.00	1	4,639	0.02%
2021/06/17	2	674.00	2	676.00	675.00	0	4,711	0.00%
2021/06/16	7	678.28	5	676.40	668.00	2	4,814	0.04%
2021/06/15	2	693.50	9	674.22	694.00	-7	4,953	-0.14%
2021/06/11	4	663.25	3	672.00	658.00	1	5,107	0.02%
2021/06/10	38	663.66	1	676.00	663.00	37	5,129	0.72%
2021/06/09	3	655.00	8	670.13	650.00	-5	5,196	-0.10%
2021/06/08	5	669.40	7	682.71	670.00	-2	5,289	-0.04%
2021/06/07	6	685.17	3	689.33	695.00	3	5,344	0.06%
2021/06/04	6	696.17	1	696.00	691.00	5	5,394	0.09%
2021/06/03	3	698.00	6	703.17	720.00	-3	5,445	-0.06%
2021/06/02	2	692.68	14	713.50	693.00	-12	5,515	-0.22%
2021/06/01	1.1	716.14	1	722.00	713.00	0.1	5,559	0.00%
2021/05/31	4	714.75	4.3	732.79	716.00	-0.3	5,591	-0.01%
2021/05/28	2	707.00	0	0.00	695.00	2	5,615	0.04%
2021/05/27	3.3	691.12	3	689.67	698.00	0.3	5,669	0.01%
2021/05/26	12	703.25	3	696.33	696.00	9	5,707	0.16%
2021/05/25	7	673.43	4	678.25	690.00	3	5,688	0.05%
2021/05/24	8	603.25	9	600.56	634.00	-1	5,642	-0.02%
2021/05/21	3	602.33	5	613.20	603.00	-2	5,628	-0.04%
2021/05/20	3	578.00	3	575.67	588.00	0	5,626	0.00%
2021/05/19	4	578.25	3	571.33	575.00	1	5,660	0.02%
2021/05/18	1	542.00	3	548.67	569.00	-2	5,717	-0.03%
2021/05/17	8	554.25	11	547.82	518.00	-3	5,778	-0.05%
2021/05/14	6	605.00	10	614.10	573.00	-4	5,769	-0.07%
2021/05/13	7	616.14	2	614.00	592.00	5	5,787	0.09%
2021/05/12	22	593.64	24	598.79	626.00	-2	5,816	-0.03%
2021/05/11	6	614.17	8	625.75	600.00	-2	5,804	-0.03%
2021/05/10	8	660.25	4	654.75	664.00	4	5,907	0.07%
2021/05/07	5	642.80	6	651.67	656.00	-1	6,009	-0.02%
2021/05/06	1	600.00	1	593.00	609.00	0	6,149	0.00%
2021/05/05	17	633.00	6	634.00	614.00	11	6,228	0.18%
2021/05/04	15	657.40	13	654.38	639.00	2	6,308	0.03%
2021/05/03	19.1	728.33	19	746.68	699.00	0.1	6,363	0.00%
2021/04/29	17	796.47	11	785.73	776.00	6	6,483	0.09%
2021/04/28	3	753.67	1	750.00	752.00	2	6,534	0.03%
2021/04/27	5	751.00	6	737.50	743.00	-1	6,618	-0.02%
2021/04/26	2	762.00	0	0.00	735.00	2	6,656	0.03%
2021/04/23	0.1	735.00	0	0.00	747.00	0.1	6,723	0.00%
2021/04/22	13	745.38	6	751.50	726.00	7	6,844	0.10%
2021/04/21	3	718.00	3	716.00	725.00	0	6,931	0.00%
2021/04/20	1	715.00	1	728.02	715.00	0	6,989	0.00%
2021/04/19	6	713.84	4	721.75	721.00	2	7,033	0.03%
2021/04/16	3.1	732.49	2	746.00	731.00	1.1	7,048	0.01%
2021/04/15	0	760.00	1	750.00	750.00	-1	7,108	-0.01%
2021/04/14	2	739.00	1	739.00	756.00	1	7,234	0.01%
2021/04/13	2	754.50	6.1	771.34	736.00	-4.1	7,384	-0.06%
2021/04/12	17	765.00	37	788.30	750.00	-20	7,378	-0.27%
2021/04/09	20	825.40	18	822.68	792.00	2	7,328	0.03%
2021/04/08	6	874.67	3	872.00	880.00	3	7,242	0.04%
2021/04/07	9	876.22	4	882.75	872.00	5	7,215	0.07%
2021/04/06	10	912.80	17	907.24	886.00	-7	7,193	-0.10%
2021/04/01	7.1	882.62	1	888.00	879.00	6.1	7,169	0.09%
2021/03/31	16	875.50	10	872.70	870.00	6	7,138	0.08%
2021/03/30	12	908.76	5	913.19	905.00	7	7,063	0.10%
2021/03/29	7	866.28	20	881.50	889.00	-13	6,964	-0.19%
2021/03/26	32	865.50	34	857.94	872.00	-2	6,769	-0.03%
2021/03/25	9	784.78	10	788.80	793.00	-1	6,581	-0.02%
2021/03/24	1	769.00	1.7	775.00	777.00	-0.7	6,527	-0.01%
2021/03/23	6	770.00	1	764.00	774.00	5	6,484	0.08%
2021/03/22	15	790.73	16.2	787.56	766.00	-1.2	6,448	-0.02%
2021/03/19	22	784.27	30.4	797.99	780.00	-8.4	6,378	-0.13%
2021/03/18	47	836.74	21	859.31	818.00	26	6,278	0.41%
2021/03/17	24	837.57	14	830.64	847.00	10	6,144	0.16%
2021/03/16	11	779.00	6	781.17	770.00	5	5,955	0.08%
2021/03/15	7	788.43	4	796.50	778.00	3	5,936	0.05%
2021/03/12	20.1	775.91	13	773.31	781.00	7.1	5,865	0.12%
2021/03/11	18	730.76	8	731.50	743.00	10	5,754	0.17%
2021/03/10	3	681.67	3	686.00	676.00	0	5,705	0.00%
2021/03/08	14	671.93	4	670.25	654.00	10	5,646	0.18%
2021/03/05	2	641.00	2	653.00	653.00	0	5,621	0.00%
2021/03/04	7	644.43	2	639.50	636.00	5	5,672	0.09%
2021/03/03	2	632.00	6	633.67	648.00	-4	5,672	-0.07%
2021/03/02	6	680.67	18	669.28	646.00	-12	5,630	-0.21%
2021/02/26	8	670.13	3.6	670.03	662.00	4.4	5,618	0.08%
2021/02/25	6.1	707.76	2	730.00	704.00	4.1	5,615	0.07%
2021/02/24	9.1	719.72	17	723.94	707.00	-8	5,727	-0.14%
2021/02/23	4	746.75	3	751.33	742.00	1	5,844	0.02%
2021/02/22	15.1	774.64	3	766.33	760.00	12.1	5,942	0.20%
2021/02/19	8.1	753.65	3	755.97	750.00	5.1	5,908	0.09%
2021/02/18	12.3	779.03	14	784.64	770.00	-1.7	5,889	-0.03%
2021/02/17	7	715.57	12	714.58	747.00	-5	5,819	-0.09%
2021/02/05	7	697.71	9	693.56	686.00	-2	5,745	-0.03%
2021/02/04	6	693.67	4	691.50	694.00	2	5,759	0.03%
2021/02/03	8	694.75	16.1	704.05	694.00	-8.1	5,733	-0.14%
2021/02/02	20	695.20	13	701.46	698.00	7	5,688	0.12%
2021/02/01	23	657.83	18	645.22	658.00	5	5,639	0.09%
2021/01/29	23	692.00	21	694.81	669.00	2	5,574	0.04%
2021/01/28	42	706.83	36	716.72	681.00	6	5,451	0.11%
2021/01/27	21	692.22	30	679.90	724.00	-9	5,249	-0.17%
2021/01/26	34	689.76	32	689.72	659.00	2	5,115	0.04%
2021/01/25	38.1	726.35	27	719.81	703.00	11.1	4,995	0.22%
2021/01/22	8.2	731.02	18.2	729.13	750.00	-10	4,872	-0.21%
2021/01/21	26.2	653.18	19.2	645.31	682.00	7.1	4,712	0.15%
2021/01/20	22.1	601.78	22	600.73	620.00	0.1	4,559	0.00%
2021/01/19	6	634.00	3	631.67	625.00	3	4,498	0.07%
2021/01/18	5	622.40	4	615.75	629.00	1	4,433	0.02%
2021/01/15	22.1	629.59	17.2	636.32	612.00	4.9	4,334	0.11%
2021/01/14	4.2	619.59	4	617.50	638.00	0.2	4,174	0.00%
2021/01/13	1	582.00	0	0.00	583.00	1	4,006	0.02%
2021/01/12	3	542.33	4	540.25	530.00	-1	3,913	-0.03%
2021/01/11	3	519.00	5	523.60	530.00	-2	3,853	-0.05%
2021/01/08	7	509.14	3.2	512.19	497.50	3.8	3,790	0.10%
2021/01/07	9.2	481.16	12.1	484.50	495.00	-2.9	3,705	-0.08%
2021/01/06	33.1	469.45	34	471.99	479.50	-0.9	3,575	-0.03%
2021/01/05	4	445.75	1	435.00	437.00	3	3,391	0.09%
2020/12/30	7	433.00	7	424.93	432.00	0	3,403	0.00%
2020/12/29	2	423.00	2	424.25	424.00	0	3,400	0.00%
2020/12/28	9	426.33	6	426.00	427.50	3	3,397	0.09%
2020/12/25	9	402.61	5	401.00	405.00	4	3,351	0.12%
2020/12/24	18	391.75	20	396.33	393.00	-2	3,351	-0.06%
2020/12/23	10	399.50	10	392.25	399.50	0	3,389	0.00%
2020/12/22	1	379.50	1	379.00	379.50	0	3,453	0.00%
2020/12/21	1	387.00	2	388.25	390.50	-1	3,498	-0.03%
2020/12/18	2	399.25	1	395.50	390.50	1	3,574	0.03%
2020/12/17	0	0.00	7	405.00	397.50	-7	3,627	-0.19%
2020/12/16	9	411.22	14	405.61	407.50	-5	3,731	-0.13%
2020/12/14	7	407.00	4	406.63	397.50	3	3,829	0.08%
2020/12/11	9	413.56	12	416.63	409.00	-3	3,941	-0.08%
2020/12/10	5	417.90	4	422.50	420.00	1	3,969	0.03%
2020/12/09	7	432.07	8	436.25	425.00	-1	4,058	-0.02%
2020/12/08	3	421.83	3	419.00	430.00	0	4,043	0.00%
2020/12/07	4	410.38	3	406.33	413.50	1	4,044	0.02%
2020/12/04	4	412.13	2	409.50	408.00	2	4,049	0.05%
2020/12/03	11	429.77	1	425.00	416.00	10	4,058	0.25%
2020/12/02	14	425.46	7	423.86	429.00	7	4,060	0.17%
2020/12/01	12	433.25	23	433.83	426.00	-11	4,052	-0.27%
2020/11/30	19	450.66	18	449.47	456.00	1	4,005	0.02%
2020/11/27	6	436.25	4	431.13	436.00	2	3,909	0.05%
2020/11/26	5	417.40	4	417.63	423.50	1	3,889	0.03%
2020/11/25	4	411.38	3	422.33	412.00	1	3,879	0.03%
2020/11/24	9	425.22	10	427.40	423.00	-1	3,898	-0.03%
2020/11/23	12	438.79	17	444.74	430.50	-5	3,863	-0.13%
2020/11/20	9	414.61	1	417.00	430.00	8	3,732	0.21%
2020/11/19	5	390.20	5.1	399.50	392.50	-0.1	3,611	0.00%
2020/11/17	6	368.50	5	364.40	358.00	1	3,563	0.03%
2020/11/16	3	371.17	3	370.17	371.50	0	3,583	0.00%
2020/11/13	6	343.75	5	340.50	356.50	1	3,617	0.03%
2020/11/12	0	0.00	7	354.50	345.00	-7	3,616	-0.19%
2020/11/11	7	342.21	6	340.50	340.50	1	3,598	0.03%
2020/11/10	15	337.40	10	340.35	331.50	5	3,596	0.14%
2020/11/09	12	348.67	8	351.88	358.50	4	3,548	0.11%
2020/11/06	3	333.83	2	332.25	326.00	1	3,483	0.03%
2020/11/05	5	320.70	0	0.00	315.00	5	3,456	0.14%
2020/11/04	1	305.00	0	0.00	310.00	1	3,451	0.03%
2020/10/30	5	303.00	5	304.70	301.00	0	3,570	0.00%
2020/10/29	3	303.50	3	295.00	310.50	0	3,620	0.00%
2020/10/28	7	308.14	12	307.38	304.00	-5	3,671	-0.14%
2020/10/27	10.1	304.32	7	305.14	314.50	3.1	3,754	0.08%
2020/10/26	1	308.00	2	311.50	303.00	-1	3,855	-0.03%
2020/10/22	1	312.00	1	312.00	312.00	0	3,971	0.00%
2020/10/21	3	318.17	15	318.23	315.50	-12	4,024	-0.30%
2020/10/20	1	314.50	1	313.50	315.50	0	4,069	0.00%
2020/10/19	7	312.21	4	311.13	317.50	3	4,122	0.07%
2020/10/16	2	310.00	4	312.13	310.00	-2	4,180	-0.05%
2020/10/15	4	320.13	9	322.33	323.00	-5	4,264	-0.12%
2020/10/14	2	338.00	2	334.25	324.00	0	4,365	0.00%
2020/10/13	2	328.75	2	326.50	330.00	0	4,424	0.00%
2020/10/12	8	331.38	6	334.50	331.00	2	4,528	0.04%
2020/10/08	5	342.70	2	346.75	337.50	3	4,608	0.07%
2020/10/07	1	336.50	0	0.00	341.00	1	4,665	0.02%
2020/10/06	0	0.00	1	342.00	332.00	-1	4,726	-0.02%
2020/10/05	0	0.00	1	330.00	335.00	-1	4,736	-0.02%
2020/09/30	1	320.00	1	323.00	329.00	0	4,711	0.00%
2020/09/29	1	329.50	0	0.00	321.50	1	4,685	0.02%
2020/09/28	4	328.88	0	0.00	327.00	4	4,649	0.09%
2020/09/25	7	324.93	14	338.29	333.50	-7	4,594	-0.15%
2020/09/24	2	347.00	5	350.60	342.00	-3	4,515	-0.07%
2020/09/23	3	371.50	4	372.38	360.00	-1	4,459	-0.02%
2020/09/22	18	373.61	8	374.63	357.00	10	4,378	0.23%
2020/09/21	17	388.29	8	387.63	385.00	9	4,312	0.21%
2020/09/18	4	364.38	2	365.00	375.00	2	4,200	0.05%
2020/09/17	5	354.90	10	359.50	354.50	-5	4,108	-0.12%
2020/09/16	20	358.13	11	358.05	354.00	9	4,166	0.22%
2020/09/15	7	341.86	11	346.86	342.50	-4	4,139	-0.10%
2020/09/14	5	342.50	8	328.94	352.00	-3	4,083	-0.07%
2020/09/11	7	324.29	1	320.00	326.00	6	3,975	0.15%
2020/09/10	5	323.20	5	317.40	315.00	0	3,934	0.00%
2020/09/09	3	314.00	5	313.80	325.00	-2	3,892	-0.05%
2020/09/08	3	324.00	0	0.00	317.00	3	3,867	0.08%
2020/09/07	2	321.00	2	315.75	312.00	0	3,822	0.00%
2020/09/04	5	320.20	5	321.30	323.50	0	3,791	0.00%
2020/09/03	5	314.90	5	318.10	316.00	0	3,744	0.00%
2020/09/02	2	325.25	1	324.00	314.00	1	3,715	0.03%
2020/09/01	1	322.00	0	0.00	320.00	1	3,701	0.03%
2020/08/28	2	313.00	2	305.75	324.50	0	3,975	0.00%
2020/08/27	3	313.83	1	317.50	308.00	2	4,101	0.05%
2020/08/26	3	321.50	4	323.00	321.50	-1	4,095	-0.02%
2020/08/24	13	339.12	8	337.75	336.00	5	4,121	0.12%
2020/08/21	1	309.50	23	323.96	326.00	-22	4,064	-0.54%
2020/08/20	6	315.83	11	308.45	296.50	-5	4,046	-0.12%
2020/08/19	11	325.41	13	326.00	327.50	-2	3,998	-0.05%
2020/08/18	1.1	341.55	0	0.00	332.00	1.1	3,930	0.03%
2020/08/17	1	386.00	2	386.00	368.50	-1	3,923	-0.03%
2020/08/14	2	385.50	3	376.50	396.00	-1	3,926	-0.03%
2020/08/13	6	394.58	1	393.50	390.00	5	3,901	0.13%
2020/08/12	4	397.88	4	399.25	385.50	0	3,925	0.00%
2020/08/11	22	393.39	14	395.43	392.00	8	3,918	0.20%
2020/08/06	1	454.50	1	461.00	452.50	0	3,889	0.00%
2020/08/04	2	451.00	2	438.50	436.50	0	3,860	0.00%
2020/08/03	13	440.35	13	443.15	434.00	0	3,870	0.00%
2020/07/31	9	442.06	7	442.14	444.50	2	3,846	0.05%
2020/07/30	19	436.00	17	438.03	436.50	2	3,767	0.05%
2020/07/29	5	379.30	5	381.60	410.50	0	3,650	0.00%
2020/07/28	3	396.00	2	401.25	373.50	1	3,960	0.03%
2020/07/27	4	407.88	1	405.50	409.00	3	4,160	0.07%
2020/07/24	8	394.63	13	393.65	405.00	-5	4,314	-0.12%
2020/07/23	6	428.25	6	427.00	421.50	0	4,535	0.00%
2020/07/22	3	421.00	2	421.00	426.50	1	4,728	0.02%
2020/07/21	12	398.21	5	399.10	409.00	7	4,850	0.14%
2020/07/20	8	361.81	13	359.77	383.00	-5	4,981	-0.10%
2020/07/17	8	401.06	8	401.00	372.50	0	5,000	0.00%
2020/07/16	19	400.26	13	396.35	413.50	6	4,993	0.12%
2020/07/15	6	413.42	15	427.33	394.50	-9	4,923	-0.18%
2020/07/14	7	469.29	7	474.79	436.50	0	4,931	0.00%
2020/07/13	5	451.00	10	428.75	485.00	-5	4,890	-0.10%
2020/07/01	0	0.00	2	435.00	420.00	-2	5,353	-0.04%
2020/06/30	0	0.00	1	404.50	404.50	-1	5,367	-0.02%
2020/06/23	1	443.50	0	0.00	453.50	1	5,529	0.02%
2020/06/22	1	405.50	1	409.50	412.50	0	5,502	0.00%
2020/06/11	4	302.00	0	0.00	280.00	4	5,791	0.07%
2020/06/05	8	274.38	8	275.63	271.50	0	6,129	0.00%
2020/06/04	8	284.81	7	285.79	286.50	1	6,105	0.02%
2020/06/03	36	266.78	37	269.35	273.50	-1	5,949	-0.02%
2020/06/01	3	221.17	1	220.00	226.50	2	5,834	0.03%
2020/05/29	3	209.00	1	206.00	206.00	2	5,830	0.03%
2020/05/28	3	211.50	0	0.00	215.00	3	5,847	0.05%
2020/05/27	9	208.50	10	207.15	205.50	-1	5,907	-0.02%
2020/05/26	4	211.50	5	205.00	207.00	-1	5,975	-0.02%
2020/05/25	1	208.00	1	212.00	214.00	0	6,207	0.00%
2020/05/22	1	216.00	1	214.50	207.00	0	6,265	0.00%
2020/05/21	1	208.50	0	0.00	215.00	1	6,264	0.02%
2020/05/14	0	0.00	141	233.30	226.00	-141	6,430	-2.19%	大賣/鉅額交易
2020/05/11	9	183.11	9	201.67	207.50	0	6,477	0.00%
2020/05/08	22	206.95	2	239.00	197.00	20	6,490	0.31%
2020/05/05	21	196.45	1	194.00	194.00	20	6,543	0.31%
2020/05/04	113	197.00	7	205.00	195.00	106	6,577	1.61%	大買/鉅額交易
2020/04/30	15	185.80	16	187.19	195.00	-1	6,222	-0.02%
2020/04/29	3	173.17	4	172.25	177.50	-1	6,001	-0.02%
2020/04/28	14	164.36	13	165.50	167.50	1	5,858	0.02%
2020/04/27	1	147.00	5	153.70	159.50	-4	5,622	-0.07%
2020/04/24	4	138.75	64	139.69	145.00	-60	5,461	-1.10%
2020/04/23	8	132.88	12	133.04	134.00	-4	5,351	-0.07%
2020/04/22	4	124.00	4	123.50	129.50	0	5,160	0.00%
2020/04/21	11	124.05	5	123.00	118.00	6	5,121	0.12%
2020/04/20	11	122.59	0	0.00	124.00	11	5,082	0.22%
2020/04/17	46	121.87	0	0.00	126.00	46	5,033	0.91%
2020/04/16	1	121.00	3	119.17	121.50	-2	4,954	-0.04%
2020/04/15	7	117.64	1	120.00	116.00	6	4,911	0.12%
2020/04/14	0	0.00	1	114.00	114.00	-1	4,824	-0.02%
2020/04/13	2	104.25	1	102.00	104.00	1	4,782	0.02%
2020/04/10	2	99.00	0	0.00	97.70	2	4,690	0.04%
2020/04/09	5	98.62	5	99.16	97.50	0	4,661	0.00%
2020/04/08	8	98.08	6	96.33	101.50	2	4,632	0.04%
2020/04/07	3	95.03	3	95.47	92.60	0	4,535	0.00%
2020/04/06	7	92.20	9	92.41	93.00	-2	4,479	-0.04%
2020/04/01	2	87.15	0	0.00	87.80	2	4,448	0.04%
2020/03/27	9	94.00	9	93.47	87.50	0	4,383	0.00%
2020/03/26	14	91.71	15	90.41	95.50	-1	4,267	-0.02%
2020/03/25	2	90.90	0	0.00	87.00	2	4,228	0.05%
2020/03/24	1	85.50	6	84.58	85.80	-5	4,153	-0.12%
2020/03/23	2	73.60	2	77.20	78.00	0	4,131	0.00%
2020/03/20	4	77.65	3	80.10	81.60	1	4,129	0.02%
2020/03/19	0	0.00	4	74.50	74.20	-4	4,055	-0.10%
2020/03/18	9	84.18	7	83.71	82.40	2	4,028	0.05%
2020/03/17	3	87.93	4	91.43	83.10	-1	3,969	-0.03%
2020/03/16	21	97.11	24	99.27	90.10	-3	3,909	-0.08%
2020/03/13	16	98.27	0	0.00	98.20	16	3,824	0.42%
2020/03/12	12	110.13	8	112.38	107.00	4	3,756	0.11%
2020/03/11	5	120.50	2	119.50	118.00	3	3,677	0.08%
2020/03/10	0	0.00	1	126.51	131.00	-1	3,706	-0.03%
2020/03/09	10	127.00	3	126.83	124.50	7	3,694	0.19%
2020/03/06	4	135.00	3	135.17	136.00	1	3,655	0.03%
2020/03/05	3	128.83	7	129.86	135.00	-4	3,624	-0.11%
2020/03/04	2	127.25	1	127.00	126.50	1	3,567	0.03%
2020/03/03	6	131.92	9	133.28	133.00	-3	3,506	-0.09%
2020/03/02	7	127.29	7	125.21	128.00	0	3,423	0.00%
2020/02/27	0	126.00	1	138.00	126.50	-1	3,322	-0.03%
2020/02/26	18	140.36	78	139.58	137.50	-60	3,207	-1.87%
2020/02/25	31	126.06	36	127.44	138.00	-5	2,929	-0.17%
2020/02/24	1	122.50	2	124.00	125.50	-1	2,808	-0.04%
2020/02/21	70	125.54	12	126.96	126.50	58	2,754	2.11%
2020/02/20	5	120.80	5	120.90	123.00	0	2,624	0.00%
2020/02/19	8	115.63	7	115.86	116.00	1	2,460	0.04%
2020/02/18	1	115.00	3	118.17	115.00	-2	2,434	-0.08%
2020/02/17	4	115.25	1	114.50	115.50	3	2,364	0.13%
2020/02/14	9	109.33	9	109.33	115.50	0	2,307	0.00%
2020/02/13	3	106.33	10	106.65	105.50	-7	2,239	-0.31%
2020/02/12	8	103.31	4	103.13	104.00	4	2,185	0.18%
2020/02/11	1	105.00	1	105.00	103.00	0	2,146	0.00%
2020/02/10	6	105.00	14	101.96	100.50	-8	2,069	-0.39%
2020/02/07	2	116.00	1	116.00	111.50	1	1,983	0.05%
2020/02/05	8	115.81	3	116.67	118.50	5	1,842	0.27%
2020/02/04	2	111.50	2	110.25	111.50	0	1,758	0.00%
2020/02/03	4	106.75	1	101.50	111.50	3	1,721	0.17%
2020/01/31	3	109.67	6	107.50	109.00	-3	1,672	-0.18%
2020/01/30	1	110.00	0	0.00	110.00	1	1,596	0.06%
2020/01/20	2	121.75	2	122.50	122.00	0	1,545	0.00%
2020/01/17	3	114.67	8	116.38	118.50	-5	1,446	-0.35%
2020/01/16	2	103.50	12	103.67	108.00	-10	1,328	-0.75%
2020/01/15	9	100.00	48	100.76	98.50	-39	1,270	-3.07%
2020/01/14	9	96.13	107	96.36	98.70	-98	1,158	-8.46%	大賣/
2020/01/13	1	89.80	1	89.90	89.80	0	1,103	0.00%
2020/01/10	24	88.65	3	88.80	89.00	21	1,090	1.93%
2020/01/09	4	89.18	56	90.48	92.00	-52	1,044	-4.98%
2020/01/08	19	87.13	10	86.79	87.00	9	1,002	0.90%
2020/01/07	7	88.53	1.4	88.53	89.00	5.6	981	0.57%
2020/01/06	1	86.10	1	87.00	86.40	0	954	0.00%
2020/01/03	12	87.83	4	85.63	85.80	8	942	0.85%
2020/01/02	26	88.84	15	90.48	87.80	11	918	1.20%
2019/12/31	1	86.70	2	86.50	87.10	-1	865	-0.12%
2019/12/27	13	87.48	10	88.05	86.70	3	837	0.36%
2019/12/25	7	86.91	6	87.72	87.20	1	794	0.13%
2019/12/24	5	84.64	7	83.79	87.90	-2	770	-0.26%
2019/12/23	10	82.60	7	83.44	82.00	3	747	0.40%
2019/12/20	5	81.48	8	84.08	83.70	-3	729	-0.41%
2019/12/19	2	88.90	1	88.00	88.70	1	686	0.15%
2019/12/17	0	0.00	8	89.73	91.50	-8	665	-1.20%
2019/12/16	0	0.00	1	84.80	84.80	-1	633	-0.16%
2019/12/13	11	82.91	0	0.00	82.90	11	617	1.78%
2019/12/12	53	85.53	1	85.00	85.40	52	602	8.63%
2019/12/11	40	82.64	0	0.00	84.40	40	577	6.93%
2019/12/10	20	79.45	0	0.00	79.40	20	545	3.67%
2019/12/09	30	80.07	0	0.00	80.20	30	527	5.69%
2019/12/05	6	67.75	13	71.45	75.10	-7	469	-1.49%
2019/12/04	10	68.09	9	68.49	68.30	1	351	0.27%
2019/12/03	3	62.23	3	61.47	64.20	0	263	0.00%
2019/10/24	0	0.00	1	47.50	47.60	-1	152	-0.65%
2019/10/18	0	0.00	1	48.80	48.40	-1	151	-0.66%
2019/09/24	1	47.30	1	47.65	47.00	0	125	0.00%
2019/09/23	0	0.00	7.3	44.82	46.40	-7.3	98	-7.40%
2019/09/20	0.9	42.15	0	0.00	42.20	0.9	82	1.03%
2019/09/18	0.6	42.00	0	0.00	42.05	0.6	82	0.77%
2019/09/05	0.7	40.50	0	0.00	40.60	0.7	96	0.71%
2019/09/02	0	40.75	0	0.00	40.95	0	93	0.05%
2019/08/30	0	39.65	0	0.00	39.70	0	92	0.05%
2019/08/29	0.4	39.95	0	0.00	40.00	0.4	90	0.44%
2019/08/28	0	40.30	0	0.00	40.55	0	91	0.05%
2019/08/27	0.1	40.60	0	0.00	40.65	0.1	90	0.12%
2019/08/20	1	44.10	0	0.00	43.00	1	86	1.16%
2019/08/16	0	38.60	0	0.00	38.65	0	71	0.07%
2019/08/15	0.1	38.80	0	0.00	39.05	0.1	72	0.20%
2019/08/14	0.2	39.00	0	0.00	39.05	0.2	72	0.28%
2019/08/12	0.6	38.35	0	0.00	38.40	0.6	82	0.74%
2019/08/01	0.5	39.65	0	0.00	39.80	0.5	136	0.37%
2019/07/24	0	40.00	0	0.00	40.05	0	145	0.02%
2019/07/23	0.1	39.70	0	0.00	39.90	0.1	145	0.05%
2019/07/22	0.7	40.20	0	0.00	40.25	0.7	145	0.47%
2019/07/19	0.1	39.95	0	0.00	40.00	0.1	147	0.10%
2019/07/15	0	40.30	0	0.00	40.35	0	158	0.01%
2019/07/10	0.1	39.60	0	0.00	39.75	0.1	160	0.06%
2019/07/09	0	40.20	0	0.00	40.25	0	161	0.03%
2019/07/05	0.1	41.05	0	0.00	41.10	0.1	163	0.09%
2019/07/03	0.9	40.35	0	0.00	40.50	0.9	166	0.56%
2019/06/28	0	0.00	6	38.65	38.50	-6	165	-3.63%
2019/06/27	0.1	38.40	0	0.00	38.45	0.1	165	0.06%
2019/06/26	1	38.35	0	0.00	38.50	1	165	0.60%
2019/06/04	0.1	36.10	0	0.00	36.20	0.1	169	0.07%
2019/05/30	0	37.10	0	0.00	37.20	0	171	0.03%
2019/05/24	0.2	36.70	0	0.00	36.75	0.2	175	0.14%
2019/05/16	1	36.10	1	36.40	36.40	0	185	0.00%
2019/05/15	3.5	34.20	3	34.15	34.80	0.5	193	0.28%
2019/05/13	0.4	37.65	0	0.00	37.70	0.4	166	0.26%
2019/05/09	0.3	40.30	0	0.00	40.50	0.3	166	0.17%
2019/05/07	0	41.75	0	0.00	41.80	0	169	0.03%
2019/05/03	0.1	42.35	0	0.00	42.40	0.1	177	0.06%
2019/04/19	0.1	45.25	0	0.00	45.30	0.1	271	0.04%
2019/04/10	0.2	44.40	0	0.00	44.45	0.2	272	0.07%
2019/04/09	0.1	44.55	0	0.00	44.75	0.1	270	0.04%
2019/04/03	0.8	43.70	0	0.00	43.85	0.8	269	0.28%
2019/03/29	0.4	43.95	0	0.00	44.00	0.4	273	0.16%
2019/03/26	0.3	44.60	0	0.00	44.65	0.3	277	0.10%
2019/03/14	0.1	44.60	0	0.00	44.65	0.1	266	0.04%
2019/03/11	0.2	45.70	0	0.00	45.80	0.2	270	0.07%
2019/03/07	0.3	47.30	0	0.00	47.35	0.3	280	0.11%
2019/03/06	1.2	47.98	0	0.00	47.95	1.2	282	0.43%
2019/02/18	0.1	47.50	0	0.00	47.55	0.1	284	0.04%
2019/02/13	0	0.00	1	51.20	51.00	-1	268	-0.37%
2019/02/11	0.6	48.25	0	0.00	48.30	0.6	250	0.24%
2019/01/25	2	50.60	2	50.50	50.00	0	257	0.00%
2019/01/24	0	50.00	0	0.00	50.10	0	257	0.00%
2019/01/22	0.4	50.50	0	0.00	50.60	0.4	257	0.14%
2019/01/21	1	52.00	0	0.00	52.20	1	247	0.40%
2019/01/08	1	43.00	1	42.90	42.60	0	192	0.00%
2018/12/24	0	0.00	10	43.72	44.70	-10	239	-4.17%
2018/12/20	0	0.00	1	43.20	43.90	-1	246	-0.41%
2018/12/13	1	48.60	0	0.00	48.50	1	252	0.40%
2018/12/03	0	0.00	10	52.40	52.40	-10	277	-3.61%
2018/11/30	11	49.53	21	50.36	49.85	-10	273	-3.65%
2018/11/28	0	0.00	1	46.70	46.90	-1	265	-0.38%
2018/11/26	0	0.00	2	45.50	45.75	-2	266	-0.75%
2018/11/23	1	45.00	2	45.80	44.90	-1	270	-0.37%
2018/11/22	6	47.33	2	47.15	45.80	4	273	1.46%
2018/11/21	1	45.50	1	45.95	46.20	0	273	0.00%
2018/11/19	2	46.40	2	46.65	46.70	0	275	0.00%
2018/11/08	0	0.00	1	43.25	44.40	-1	314	-0.32%
2018/11/07	4	41.88	4	42.21	42.60	0	311	0.00%
2018/11/06	1	41.35	0	0.00	41.25	1	312	0.32%
2018/11/05	5	44.80	5	44.05	43.85	0	309	0.00%
2018/11/02	12	45.78	12	45.93	45.20	0	307	0.00%
2018/10/31	3	43.17	4	43.23	44.80	-1	296	-0.34%
2018/10/30	1	41.35	1	41.50	41.95	0	291	0.00%
2018/10/29	4	40.51	5	40.83	40.75	-1	288	-0.35%
2018/10/26	4	40.33	2	40.53	40.30	2	286	0.70%
2018/10/25	3	40.62	3	40.87	40.70	0	282	0.00%
2018/10/23	0	0.00	1	43.60	43.60	-1	272	-0.37%
2018/10/17	4	44.65	0	0.00	43.50	4	257	1.55%
2018/10/16	1	45.60	0	0.00	44.90	1	252	0.40%
2018/10/15	0	0.00	4	43.83	45.35	-4	248	-1.61%
2018/10/02	3	55.90	3	56.47	55.30	0	201	0.00%
2018/07/18	0	0.00	6	87.12	85.90	-6	376	-1.60%
2018/07/11	10	84.08	0	0.00	84.50	10	431	2.32%
2018/07/06	1	86.00	1	81.50	86.00	0	467	0.00%
2018/07/05	10	82.86	0	0.00	82.00	10	495	2.02%
2018/07/04	10	84.80	0	0.00	85.00	10	501	1.99%
2018/07/02	5	84.90	0	0.00	85.50	5	515	0.97%
2018/06/15	1	89.30	1	89.80	89.50	0	836	0.00%
2018/06/12	1	86.40	1	87.80	88.70	0	1,082	0.00%
2018/06/08	2	88.45	0	0.00	88.00	2	1,147	0.17%
2018/06/07	12	88.77	2	89.65	89.10	10	1,190	0.84%
2018/06/05	2	89.00	2	89.75	88.00	0	1,314	0.00%
2018/06/04	1	89.20	6	89.92	89.20	-5	1,349	-0.37%
2018/06/01	5	91.50	6	91.20	90.30	-1	1,401	-0.07%
2018/05/31	0	0.00	3	90.70	89.50	-3	1,470	-0.20%
2018/05/30	4	89.48	3	89.47	90.10	1	1,472	0.07%
2018/05/25	0	0.00	2	90.10	89.90	-2	1,485	-0.13%
2018/05/24	1	90.10	1	91.00	90.30	0	1,517	0.00%
2018/05/21	3	91.93	1	91.30	90.80	2	1,528	0.13%
2018/05/17	1	88.00	1	88.50	88.10	0	1,508	0.00%
2018/05/15	1	87.50	1	86.80	87.50	0	1,513	0.00%
2018/05/14	2	85.80	19	86.06	86.00	-17	1,530	-1.11%
2018/05/11	8	83.55	2	84.60	83.00	6	1,528	0.39%
2018/05/10	0	0.00	36	81.64	84.90	-36	1,534	-2.35%
2018/05/09	9	77.60	2	78.35	77.30	7	1,576	0.44%
2018/05/07	0	0.00	2	79.80	79.60	-2	1,565	-0.13%
2018/05/02	7	80.83	3	82.30	80.50	4	1,563	0.26%
2018/04/30	7	80.53	0	0.00	80.50	7	1,564	0.45%
2018/04/27	1	79.00	9	81.40	81.10	-8	1,564	-0.51%
2018/04/26	27	79.08	1	83.50	79.00	26	1,562	1.66%
2018/04/25	0	0.00	15	82.31	82.50	-15	1,557	-0.96%
2018/04/24	9	80.01	0	0.00	79.20	9	1,545	0.58%
2018/04/23	1	85.20	0	0.00	84.70	1	1,538	0.06%
2018/04/20	5	86.80	0	0.00	85.00	5	1,534	0.33%
2018/04/19	12	87.89	0	0.00	87.80	12	1,531	0.78%
2018/04/18	3	87.20	0	0.00	87.70	3	1,528	0.20%
2018/04/17	6	84.90	13	88.15	90.00	-7	1,518	-0.46%
2018/04/16	7	87.76	0	0.00	88.00	7	1,494	0.47%
2018/04/11	6	90.12	6	91.85	93.10	0	1,512	0.00%
2018/04/03	0	0.00	1	102.00	102.50	-1	1,503	-0.07%
2018/04/02	1	103.50	0	0.00	104.00	1	1,527	0.07%
2018/03/29	1	104.00	1	103.50	106.00	0	1,547	0.00%
2018/03/28	1	103.00	0	0.00	103.00	1	1,571	0.06%
2018/03/27	1	104.00	1	102.00	102.00	0	1,577	0.00%
2018/03/26	1	102.00	1	102.50	102.50	0	1,626	0.00%
2018/03/23	0	0.00	2	97.80	97.80	-2	1,592	-0.13%
2018/03/22	2	112.50	0	0.00	105.00	2	1,547	0.13%
2018/03/21	2	119.25	2	116.50	116.50	0	1,499	0.00%
2018/03/20	2	118.00	4	117.88	117.00	-2	1,455	-0.14%
2018/03/19	5	119.10	2	121.75	118.00	3	1,420	0.21%
2018/03/16	2	112.50	4	113.00	117.50	-2	1,322	-0.15%
2018/03/15	0	0.00	5	108.50	107.00	-5	1,255	-0.40%
2018/03/13	0	0.00	1	108.00	103.00	-1	1,229	-0.08%
2018/03/12	0	0.00	27	101.87	101.50	-27	1,192	-2.26%
2018/03/09	40	101.84	13	104.12	101.50	27	1,174	2.30%
2018/03/07	0	0.00	1	101.50	99.00	-1	1,046	-0.10%
2018/03/06	1	100.50	14	96.76	101.50	-13	995	-1.31%
2018/03/02	1	92.20	5	95.00	94.30	-4	914	-0.44%
2018/02/26	19	91.89	3	93.23	96.00	16	903	1.77%
2018/02/23	2	89.20	0	0.00	88.80	2	878	0.23%
2018/02/08	6	82.07	6	82.78	82.50	0	851	0.00%
2018/02/06	3	86.20	3	86.57	84.50	0	838	0.00%
2018/02/05	2	90.10	2	90.30	90.40	0	825	0.00%
2018/02/01	15	96.37	10	97.00	97.00	5	796	0.63%
2018/01/19	0	0.00	1	87.50	87.50	-1	733	-0.14%
2018/01/15	1	90.70	0	0.00	90.90	1	743	0.13%
2018/01/11	0	0.00	1	90.00	89.80	-1	751	-0.13%
2018/01/04	1	96.30	3	94.87	96.10	-2	713	-0.28%
2018/01/03	1	92.50	0	0.00	92.60	1	713	0.14%