愛普* (6531)-統一-三重券商分點個股進出

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
373.5
漲跌
--
漲幅
0.00%
成交量
1,459張
產業
上市半導體類股
602人加入追蹤

立即追蹤
本地時間:13:30

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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	0	375.00	0	0.00	373.50	0	3,668	0.00%
2024/05/02	1	374.00	1	375.00	373.50	0	3,706	0.00%
2024/04/30	1	379.00	1	375.50	380.00	0	3,802	0.00%
2024/04/29	0	0.00	3	371.67	373.00	-3	3,844	-0.08%
2024/04/26	6	370.08	6	372.68	371.00	0	3,896	0.00%
2024/04/25	0	0.00	0.1	358.50	354.00	-0.1	3,937	0.00%
2024/04/24	0	0.00	0.2	364.00	365.50	-0.2	4,013	0.00%
2024/04/23	1	349.50	1	354.00	354.00	0	4,086	0.00%
2024/04/22	1	347.00	4	348.88	345.00	-3	4,172	-0.07%
2024/04/19	4	371.21	6	359.33	360.50	-2	4,317	-0.05%
2024/04/18	0	384.50	0	0.00	383.00	0	4,479	0.00%
2024/04/17	5	381.50	4	382.50	383.00	1	4,559	0.02%
2024/04/16	4	383.63	3.1	387.56	384.00	0.9	4,578	0.02%
2024/04/15	0	385.00	2	376.75	376.50	-2	4,570	-0.04%
2024/04/12	1	389.50	1	394.00	388.00	0	4,622	0.00%
2024/04/11	1	396.00	1	397.50	395.00	0	4,776	0.00%
2024/04/10	2	397.25	1	401.00	398.50	1	4,801	0.02%
2024/04/09	3	395.00	3	400.00	395.00	0	4,875	0.00%
2024/04/03	0	407.50	0	0.00	412.00	0	4,898	0.00%
2024/04/02	3	412.33	5	411.40	408.00	-2	4,923	-0.04%
2024/04/01	6	409.75	2	408.00	408.00	4	4,955	0.08%
2024/03/29	0	0.00	3	400.83	401.50	-3	4,973	-0.06%
2024/03/28	0.1	391.00	0.1	388.50	388.00	0	4,987	0.00%
2024/03/27	0	0.00	0	395.09	392.00	0	5,034	0.00%
2024/03/26	3	400.00	5	406.10	394.00	-2	5,043	-0.04%
2024/03/25	3	405.52	3	411.83	405.00	0	5,038	0.00%
2024/03/22	3	405.83	3	411.00	405.00	0	5,059	0.00%
2024/03/21	4	402.51	8	402.50	405.50	-4	5,066	-0.08%
2024/03/20	8	398.31	9	400.06	395.00	-1	5,142	-0.02%
2024/03/19	5	402.20	5	406.40	402.50	0	5,223	0.00%
2024/03/18	7	407.43	1	416.50	407.00	6	5,232	0.11%
2024/03/15	5	405.60	14	406.75	406.00	-9	5,327	-0.17%
2024/03/14	9	411.94	8	408.81	404.50	1	5,365	0.02%
2024/03/13	6	414.80	6	424.75	405.00	0	5,337	0.00%
2024/03/12	9	436.56	0	0.00	431.50	9	5,314	0.17%
2024/03/11	2	440.00	3	440.83	443.00	-1	5,379	-0.02%
2024/03/08	6	439.50	5	437.20	431.00	1	5,373	0.02%
2024/03/07	18	448.22	23	446.43	435.00	-5	5,403	-0.09%
2024/03/06	38	468.54	31	462.90	450.00	7	5,385	0.13%
2024/03/05	10	485.45	12	487.58	490.00	-2	5,289	-0.04%
2024/03/04	46	491.73	41	493.87	491.50	5	5,354	0.09%
2024/03/01	17.8	478.21	27.3	476.28	477.50	-9.5	5,262	-0.18%
2024/02/29	17.1	442.00	16	445.88	455.00	1.1	5,158	0.02%
2024/02/27	18.3	439.84	18	446.72	438.00	0.3	5,104	0.00%
2024/02/26	1	436.52	1	438.54	436.50	0	5,085	0.00%
2024/02/23	3	442.33	6.1	441.45	439.50	-3.1	5,116	-0.06%
2024/02/22	10	453.50	5	450.40	450.00	5	5,122	0.10%
2024/02/21	3	467.50	3	473.67	464.00	0	5,064	0.00%
2024/02/20	1	480.00	1	483.00	470.50	0	5,206	0.00%
2024/02/19	4	474.13	3	475.66	470.00	1	5,224	0.02%
2024/02/16	1.1	485.09	0	0.00	480.00	1.1	5,375	0.02%
2024/02/15	12	482.92	6	483.92	483.50	6	5,427	0.11%
2024/02/05	8.1	501.81	6	496.33	497.00	2.1	5,456	0.04%
2024/02/02	4.1	524.02	1.1	521.55	518.00	3	5,458	0.05%
2024/02/01	4	517.50	1	525.00	517.00	3	5,464	0.05%
2024/01/31	1	530.00	2	525.50	523.00	-1	5,549	-0.02%
2024/01/30	2	522.50	3	528.00	523.00	-1	5,604	-0.02%
2024/01/29	4	504.78	6	504.33	519.00	-2	5,712	-0.03%
2024/01/26	2	493.00	1	496.50	490.50	1	5,994	0.02%
2024/01/25	2	499.00	2	500.00	494.00	0	6,221	0.00%
2024/01/24	11	503.23	7	505.86	498.00	4	6,216	0.06%
2024/01/23	6	521.83	5	525.20	520.00	1	6,214	0.02%
2024/01/22	2	532.50	3	527.67	526.00	-1	6,250	-0.02%
2024/01/19	2	525.01	1	515.00	519.00	1	6,245	0.02%
2024/01/18	3	520.67	10	520.20	516.00	-7	6,244	-0.11%
2024/01/17	17	537.59	8	531.50	534.00	9	6,280	0.14%
2024/01/16	11	543.45	10	538.80	544.00	1	6,243	0.02%
2024/01/15	4.2	529.43	4.1	529.98	539.00	0.1	6,189	0.00%
2024/01/12	15.2	515.03	18	514.56	514.00	-2.8	6,097	-0.05%
2024/01/11	3.1	497.24	6	498.92	497.50	-2.9	5,954	-0.05%
2024/01/10	3	489.83	1	486.00	489.00	2	5,980	0.03%
2024/01/09	2	487.50	0	0.00	485.00	2	6,081	0.03%
2024/01/08	1	489.00	0	0.00	484.50	1	6,191	0.02%
2024/01/05	14	484.36	34	484.44	498.00	-20	6,207	-0.32%
2024/01/04	3	462.83	5	465.20	467.00	-2	6,150	-0.03%
2024/01/03	8	467.06	8	471.63	472.00	0	6,226	0.00%
2024/01/02	1	466.00	1	460.00	459.50	0	6,177	0.00%
2023/12/29	0	0.00	1	470.50	469.00	-1	6,217	-0.02%
2023/12/28	2	467.75	1	467.50	465.50	1	6,290	0.02%
2023/12/27	8	469.75	8	468.31	472.00	0	6,397	0.00%
2023/12/26	0	0.00	1	465.00	462.00	-1	6,452	-0.02%
2023/12/25	1	462.50	4.4	461.06	456.50	-3.4	6,524	-0.05%
2023/12/22	10	456.25	8.5	451.67	457.50	1.5	6,603	0.02%
2023/12/21	3	431.50	0.2	443.00	444.00	2.8	6,757	0.04%
2023/12/20	2	441.25	3	442.33	439.00	-1	6,967	-0.01%
2023/12/19	11	439.59	8	443.44	439.00	3	7,147	0.04%
2023/12/18	6	450.33	2	454.25	449.50	4	7,374	0.05%
2023/12/15	13	460.12	18	463.28	452.50	-5	7,559	-0.07%
2023/12/14	7	460.50	15	456.37	460.50	-8	7,734	-0.10%
2023/12/12	4	442.88	5	446.80	443.50	-1	8,084	-0.01%
2023/12/11	7	431.64	2	430.25	430.00	5	8,065	0.06%
2023/12/08	9.6	444.31	8.1	443.84	440.50	1.5	8,053	0.02%
2023/12/07	12.2	433.60	3	432.19	436.00	9.2	8,039	0.11%
2023/12/06	8	445.68	2	442.75	436.50	6	8,040	0.07%
2023/12/05	2	450.75	3	453.50	452.00	-1	8,017	-0.01%
2023/12/04	7	468.50	1	466.50	460.00	6	8,050	0.07%
2023/12/01	0	0.00	3	468.67	469.00	-3	8,097	-0.04%
2023/11/30	1	471.00	7	466.93	468.00	-6	8,371	-0.07%
2023/11/29	3	453.17	12	456.67	471.00	-9	8,353	-0.11%
2023/11/28	13	440.73	11	444.13	444.50	2	8,260	0.02%
2023/11/24	9.1	446.85	4	446.25	447.00	5.1	8,267	0.06%
2023/11/22	2.1	452.48	1.2	451.46	452.50	0.9	8,260	0.01%
2023/11/21	7	455.29	2	448.50	447.50	5	8,236	0.06%
2023/11/20	3	451.33	5	451.71	449.50	-2	8,221	-0.02%
2023/11/17	23.1	445.88	25	449.26	456.00	-1.9	8,215	-0.02%
2023/11/16	12	439.04	9	436.28	435.00	3	8,146	0.04%
2023/11/15	16	447.81	25	449.14	444.00	-9	8,111	-0.11%
2023/11/14	16	431.31	0	0.00	432.50	16	7,988	0.20%
2023/11/13	1	423.50	23	418.39	422.00	-22	7,990	-0.28%
2023/11/10	4	404.00	4	407.13	409.50	0	7,913	0.00%
2023/11/09	9	411.39	8	412.63	410.00	1	7,901	0.01%
2023/11/08	28	414.59	7	417.71	411.00	21	7,892	0.27%
2023/11/07	7	419.29	8	418.00	420.00	-1	7,807	-0.01%
2023/11/06	11	409.50	14.1	409.69	416.00	-3.1	7,822	-0.04%
2023/11/03	32	401.28	64	399.63	410.00	-32	7,733	-0.41%
2023/11/02	11	393.73	15	384.27	397.50	-4	7,425	-0.05%
2023/10/31	14	374.93	11	376.27	357.00	3	7,338	0.04%
2023/10/30	7	374.21	8	369.50	375.50	-1	7,436	-0.01%
2023/10/27	5	367.80	5	368.00	361.50	0	7,542	0.00%
2023/10/26	8	372.25	2	368.75	368.00	6	7,878	0.08%
2023/10/25	2	383.50	12	380.09	382.50	-10	8,188	-0.12%
2023/10/24	8	367.00	7	367.64	368.50	1	8,301	0.01%
2023/10/23	8	371.19	10	373.70	366.00	-2	8,311	-0.02%
2023/10/20	9	367.45	6	372.33	377.50	3	8,316	0.04%
2023/10/19	9	369.61	13	372.27	374.50	-4	8,260	-0.05%
2023/10/18	15	375.37	13	374.77	370.00	2	8,229	0.02%
2023/10/17	11	382.45	13	383.27	383.00	-2	8,177	-0.02%
2023/10/16	10	374.05	33	370.90	372.50	-23	8,093	-0.28%
2023/10/13	5	387.60	4	385.50	390.00	1	7,975	0.01%
2023/10/12	3	383.17	3	387.17	389.50	0	7,929	0.00%
2023/10/11	5	378.60	4	387.50	372.00	1	7,905	0.01%
2023/10/06	3	383.50	2	379.00	379.00	1	7,881	0.01%
2023/10/05	4	385.75	4	384.88	383.50	0	7,902	0.00%
2023/10/04	4	381.25	25.1	383.55	386.00	-21.1	7,885	-0.27%
2023/10/03	14	387.96	12	384.92	387.50	2	7,826	0.03%
2023/10/02	20	396.60	12	395.17	396.00	8	7,716	0.10%
2023/09/28	8	387.25	21.1	390.00	383.00	-13.1	7,663	-0.17%
2023/09/27	32	387.19	23.1	386.43	392.00	9	7,630	0.12%
2023/09/26	26	393.00	22	390.93	385.50	4	7,582	0.05%
2023/09/25	23	393.76	13.1	392.48	395.50	9.9	7,406	0.13%
2023/09/22	3	378.63	2	381.75	386.00	1	7,204	0.01%
2023/09/21	11	378.64	12	375.66	382.00	-1	7,053	-0.01%
2023/09/20	14	372.64	6	372.50	373.50	8	6,807	0.12%
2023/09/19	34	370.38	15	372.61	360.50	19	6,628	0.29%
2023/09/18	22	369.05	21	372.09	371.50	1	6,398	0.01%
2023/09/15	19	362.76	17	362.97	363.00	2	6,188	0.03%
2023/09/14	17.1	341.60	2	346.50	348.00	15.1	5,976	0.25%
2023/09/13	4	332.50	5	330.00	331.50	-1	5,888	-0.02%
2023/09/12	8	329.81	8	330.93	327.00	0	5,869	0.00%
2023/09/11	8	333.81	12	328.46	325.50	-4	5,939	-0.07%
2023/09/08	4	341.00	6	345.58	339.00	-2	5,925	-0.03%
2023/09/07	26	350.27	25	352.58	350.00	1	5,965	0.02%
2023/09/06	36	353.02	39	356.10	351.50	-3	5,970	-0.05%
2023/09/05	69.1	360.33	54	362.40	354.00	15.1	5,888	0.26%
2023/09/04	2	340.00	3	343.17	353.00	-1	5,656	-0.02%
2023/09/01	0	0.00	0.1	330.76	321.00	-0.1	5,696	0.00%
2023/08/31	0.1	331.00	2	332.50	328.00	-1.9	5,764	-0.03%
2023/08/30	0.1	330.50	0	0.00	330.50	0.1	5,788	0.00%
2023/08/29	0	317.50	0	0.00	321.50	0	5,893	0.00%
2023/08/28	1	329.00	0	0.00	321.00	1	6,021	0.02%
2023/08/25	3	322.50	3	329.00	327.00	0	6,389	0.00%
2023/08/24	1	337.50	0	0.00	328.50	1	6,525	0.02%
2023/08/23	2	325.50	2	332.00	332.00	0	6,597	0.00%
2023/08/22	2	335.00	9	331.83	329.00	-7	6,661	-0.11%
2023/08/21	5	324.00	0	0.00	322.00	5	6,737	0.07%
2023/08/18	1	321.00	0	0.00	315.50	1	6,747	0.01%
2023/08/17	8	331.88	5.3	337.49	334.00	2.7	6,739	0.04%
2023/08/16	0	0.00	4	320.50	321.00	-4	6,719	-0.06%
2023/08/15	0.2	322.31	1	323.50	317.50	-0.8	6,849	-0.01%
2023/08/14	1	314.62	1.2	315.56	314.50	-0.2	6,979	0.00%
2023/08/11	0	0.00	2	329.00	325.50	-2	6,961	-0.03%
2023/08/10	4.1	329.49	13.4	329.32	327.00	-9.3	6,969	-0.13%
2023/08/09	5	346.70	1	343.00	345.00	4	6,893	0.06%
2023/08/08	1	354.00	2	351.50	351.00	-1	6,853	-0.01%
2023/08/07	6	352.17	6	354.08	356.00	0	6,835	0.00%
2023/08/04	9	344.78	5	348.10	343.00	4	6,781	0.06%
2023/08/02	24	373.13	27	358.81	348.00	-3	6,690	-0.04%
2023/08/01	14	382.04	23	386.07	386.50	-9	6,568	-0.14%
2023/07/31	34	387.26	18.2	387.69	381.50	15.8	6,503	0.24%
2023/07/28	27	367.41	18.2	367.66	379.50	8.8	6,140	0.14%
2023/07/27	3	336.50	5	330.31	345.00	-2	5,791	-0.03%
2023/07/26	4	314.38	1	313.00	314.00	3	5,613	0.05%
2023/07/25	3	311.18	3	310.00	310.50	0	5,615	0.00%
2023/07/24	3	300.00	3	303.00	300.00	0	5,623	0.00%
2023/07/20	1	308.50	1	306.00	305.50	0	5,775	0.00%
2023/07/19	3	319.17	4	316.88	316.50	-1	5,780	-0.02%
2023/07/18	2	312.25	1	309.55	308.50	1	5,807	0.02%
2023/07/17	2	311.81	4	314.83	316.50	-2	5,838	-0.03%
2023/07/14	0	316.00	1	317.00	315.00	-1	5,845	-0.02%
2023/07/13	4	324.50	2	326.50	324.50	2	5,826	0.03%
2023/07/12	3	317.50	2	318.50	316.00	1	5,775	0.02%
2023/07/11	2	319.50	2	325.00	320.50	0	5,785	0.00%
2023/07/10	0.2	319.00	0	0.00	321.00	0.2	5,805	0.00%
2023/07/07	3.3	309.79	3	309.00	310.00	0.3	5,846	0.01%
2023/07/06	1	318.50	1	320.50	315.00	0	5,865	0.00%
2023/07/05	9	317.61	9	318.11	323.50	0	5,874	0.00%
2023/07/04	5.2	312.27	5	313.30	316.00	0.2	5,886	0.00%
2023/07/03	3	301.00	5	303.20	301.00	-2	5,901	-0.03%
2023/06/30	4	303.63	3	301.67	304.00	1	5,996	0.02%
2023/06/29	2	297.50	2	297.75	300.00	0	6,035	0.00%
2023/06/28	1	294.50	5	291.50	291.00	-4	6,079	-0.07%
2023/06/27	3.1	296.87	0	0.00	292.50	3.1	6,179	0.05%
2023/06/26	3.2	298.06	3	298.67	296.50	0.2	6,191	0.00%
2023/06/21	1	313.50	1	322.50	311.50	0	6,270	0.00%
2023/06/20	1	333.50	1	336.00	322.50	0	6,406	0.00%
2023/06/19	2	335.00	0	0.00	332.50	2	6,509	0.03%
2023/06/16	0	0.00	18	338.75	331.50	-18	6,804	-0.26%
2023/06/15	19	338.29	8.1	343.24	337.50	11	7,098	0.15%
2023/06/14	4	333.75	18	332.56	332.00	-14	7,290	-0.19%
2023/06/13	92	341.85	95	339.85	337.00	-3	7,439	-0.04%
2023/06/12	29	333.33	7	332.57	333.00	22	7,583	0.29%
2023/06/09	7.1	328.62	6.1	328.66	325.50	1	7,642	0.01%
2023/06/08	2.1	328.00	4.3	329.89	323.50	-2.2	7,780	-0.03%
2023/06/07	10	341.95	6	342.33	339.00	4	7,849	0.05%
2023/06/06	10.1	337.58	7	336.86	337.00	3.1	8,050	0.04%
2023/06/05	1.1	330.64	2	330.25	328.50	-0.9	8,003	-0.01%
2023/06/02	17.6	343.58	22.1	344.32	336.00	-4.5	8,006	-0.06%
2023/06/01	11.2	344.15	17	341.06	348.50	-5.8	7,925	-0.07%
2023/05/31	45	346.28	31	347.87	340.00	14	8,057	0.17%
2023/05/30	4	332.25	6	331.25	332.00	-2	7,784	-0.03%
2023/05/29	16	325.53	13	326.65	328.50	3	7,820	0.04%
2023/05/26	14	316.50	15	313.63	310.50	-1	7,933	-0.01%
2023/05/25	7	325.07	12	324.33	317.50	-5	8,093	-0.06%
2023/05/24	4	310.25	2.1	311.60	314.50	1.9	8,079	0.02%
2023/05/23	4	310.13	5	310.50	310.00	-1	8,320	-0.01%
2023/05/22	10.1	306.98	9	311.06	304.50	1.1	8,621	0.01%
2023/05/19	19	311.29	20	310.15	311.50	-1	8,783	-0.01%
2023/05/18	29	299.67	45	299.09	304.50	-16	8,778	-0.18%
2023/05/17	13	283.58	11	282.95	284.00	2	8,712	0.02%
2023/05/16	3	281.83	4.1	281.27	280.00	-1.1	8,767	-0.01%
2023/05/15	3	277.83	8	280.06	276.00	-5	8,856	-0.06%
2023/05/12	4	279.25	1	279.43	286.00	3	8,969	0.03%
2023/05/11	14.1	282.47	13	280.50	278.00	1.1	9,121	0.01%
2023/05/10	2	276.75	5	279.60	282.00	-3	9,270	-0.03%
2023/05/09	1	279.50	0	278.50	277.50	1	9,322	0.01%
2023/05/08	4	286.01	5.1	288.90	283.00	-1.1	9,412	-0.01%
2023/05/05	28.2	287.99	12	282.42	283.00	16.2	9,555	0.17%
2023/05/03	4	276.25	4	279.38	275.50	0	9,693	0.00%
2023/05/02	2	284.50	1	283.50	283.50	1	9,732	0.01%
2023/04/28	4	281.00	5	278.20	279.50	-1	9,742	-0.01%
2023/04/27	1.1	273.18	1	268.50	273.50	0.1	9,691	0.00%
2023/04/26	4	272.00	4	270.50	271.50	0	9,643	0.00%
2023/04/25	11	281.64	15	279.57	272.00	-4	9,564	-0.04%
2023/04/24	5	291.40	5	291.10	290.50	0	9,456	0.00%
2023/04/21	5	291.10	8	291.21	291.00	-3	9,423	-0.03%
2023/04/20	6	301.68	4	301.14	301.00	2	9,374	0.02%
2023/04/19	5	304.80	3	305.17	303.50	2	9,346	0.02%
2023/04/18	5	311.00	7	314.72	311.50	-2	9,321	-0.02%
2023/04/17	1	315.50	2	313.50	315.00	-1	9,266	-0.01%
2023/04/14	6.1	314.39	8.1	312.76	313.00	-2	9,239	-0.02%
2023/04/13	7.1	318.84	8	319.06	311.00	-0.9	9,183	-0.01%
2023/04/12	8.1	325.01	8	323.56	325.50	0.1	9,112	0.00%
2023/04/11	8	324.06	7	326.00	320.00	1	9,043	0.01%
2023/04/10	1	326.50	3	326.49	326.00	-2	9,013	-0.02%
2023/04/07	6	327.58	3	327.17	324.50	3	8,947	0.03%
2023/04/06	4	320.75	66	321.38	323.00	-62	8,877	-0.70%
2023/03/31	16	319.59	16	316.94	324.00	0	8,813	0.00%
2023/03/30	5	312.90	4	317.38	310.50	1	8,695	0.01%
2023/03/29	5.1	306.30	4	318.75	306.00	1.1	8,645	0.01%
2023/03/28	4	326.00	4	327.63	315.00	0	8,601	0.00%
2023/03/27	4	319.00	5.1	322.81	316.50	-1.1	8,485	-0.01%
2023/03/24	20	337.00	10.1	334.56	325.50	9.9	8,469	0.12%
2023/03/23	21	328.33	16	328.50	334.50	5	8,363	0.06%
2023/03/22	12	328.38	11.1	327.65	323.50	1	8,242	0.01%
2023/03/21	19	329.39	19	329.82	325.00	0	8,118	0.00%
2023/03/20	57	311.87	22	315.07	324.50	35	7,812	0.45%
2023/03/17	36.7	305.47	36	305.36	303.50	0.6	7,499	0.01%
2023/03/16	12.1	295.14	16	294.31	296.00	-3.9	7,232	-0.05%
2023/03/15	32	301.73	22	302.16	295.00	10	7,106	0.14%
2023/03/14	12.1	293.88	11	295.09	289.00	1.1	6,909	0.02%
2023/03/13	19	289.74	17	290.38	297.00	2	6,875	0.03%
2023/03/10	11	292.00	16	293.28	291.50	-5	6,741	-0.07%
2023/03/09	29.5	296.76	21	295.26	295.00	8.5	6,660	0.13%
2023/03/08	15	283.07	16	284.09	283.50	-1	6,405	-0.02%
2023/03/07	8	282.94	6	282.17	281.50	2	6,414	0.03%
2023/03/06	9	284.27	11	284.36	280.50	-2	6,421	-0.03%
2023/03/03	35	281.04	35	280.69	283.00	0	6,468	0.00%
2023/03/02	9	290.22	18	291.50	287.00	-9	6,412	-0.14%
2023/03/01	44	290.92	42.4	288.84	290.00	1.6	6,335	0.03%
2023/02/24	23	285.15	23.2	285.69	283.00	-0.1	6,277	0.00%
2023/02/23	44	280.81	41	285.23	289.50	3	6,234	0.05%
2023/02/22	6.4	265.96	7	267.78	266.50	-0.6	6,186	-0.01%
2023/02/21	27	282.59	34.5	284.71	281.50	-7.5	6,136	-0.12%
2023/02/20	26.1	272.31	30.2	274.26	280.00	-4.1	6,047	-0.07%
2023/02/17	56.1	257.72	38.1	258.71	260.00	18	5,796	0.31%
2023/02/16	13.7	246.65	11.1	248.01	252.00	2.7	5,679	0.05%
2023/02/15	5	235.10	7	237.36	235.50	-2	5,670	-0.04%
2023/02/14	2	248.50	13	248.65	246.00	-11	5,652	-0.19%
2023/02/13	14	246.50	1.1	254.94	244.00	12.9	5,834	0.22%
2023/02/10	3.4	252.05	27	252.41	247.00	-23.6	5,986	-0.39%
2023/02/09	27.1	264.45	17.1	266.73	262.00	10	5,936	0.17%
2023/02/08	24	261.73	32	252.70	268.00	-8	5,802	-0.14%
2023/02/07	30	245.22	14	245.25	244.00	16	5,686	0.28%
2023/02/06	20	244.65	20	249.48	245.50	0	5,694	0.00%
2023/02/03	43.1	245.95	44	243.80	247.50	-0.9	5,663	-0.02%
2023/02/02	23	230.43	23	226.78	233.50	0	5,633	0.00%
2023/02/01	12.1	216.66	13	215.88	219.00	-0.9	5,538	-0.02%
2023/01/31	11	208.18	18	204.17	210.00	-7	5,479	-0.13%
2023/01/30	11	201.59	9	201.22	201.50	2	5,428	0.04%
2023/01/16	2	188.50	1	187.50	188.50	1	5,568	0.02%
2023/01/13	2	184.00	2	183.50	183.00	0	5,575	0.00%
2023/01/12	2	188.25	2	191.00	186.00	0	5,579	0.00%
2023/01/11	5	189.30	6	189.08	190.00	-1	5,572	-0.02%
2023/01/10	2	186.75	2	187.50	188.00	0	5,560	0.00%
2023/01/09	3	187.33	5	186.40	186.50	-2	5,541	-0.04%
2023/01/06	1	175.04	1	176.00	182.00	0	5,521	0.00%
2023/01/05	2.1	176.02	2	177.25	175.00	0.1	5,521	0.00%
2023/01/04	3	174.67	2	174.75	176.00	1	5,547	0.02%
2023/01/03	2	172.50	2	169.75	174.00	0	5,563	0.00%
2022/12/30	0	0.00	2	166.75	165.00	-2	5,557	-0.04%
2022/12/29	0	0.00	3	164.00	168.00	-3	5,567	-0.05%
2022/12/28	5	168.10	5	167.80	166.50	0	5,593	0.00%
2022/12/27	1	173.50	0	0.00	172.50	1	5,615	0.02%
2022/12/26	2	167.25	3	169.67	170.50	-1	5,650	-0.02%
2022/12/23	3	167.00	3	168.17	170.00	0	5,678	0.00%
2022/12/22	2	171.75	2	170.00	170.00	0	5,695	0.00%
2022/12/21	2	172.50	1	171.50	172.00	1	5,733	0.02%
2022/12/20	1	178.49	4	176.88	172.00	-3	5,756	-0.05%
2022/12/19	1	177.50	1	178.50	181.50	0	5,757	0.00%
2022/12/16	5	180.00	6	180.75	181.00	-1	5,766	-0.02%
2022/12/15	1	186.50	0	0.00	186.00	1	5,749	0.02%
2022/12/14	3	187.83	2	186.25	190.50	1	5,737	0.02%
2022/12/13	2	189.00	2	184.50	184.50	0	5,696	0.00%
2022/12/12	2	185.75	2	186.50	186.00	0	5,677	0.00%
2022/12/09	0	188.50	0	0.00	186.50	0	5,677	0.00%
2022/12/08	0	0.00	1	188.50	187.00	-1	5,682	-0.02%
2022/12/07	7	192.29	9.2	192.31	187.50	-2.2	5,668	-0.04%
2022/12/06	7	201.36	3	201.83	195.50	4	5,611	0.07%
2022/12/05	10	211.00	6	212.33	207.00	4	5,568	0.07%
2022/12/02	6	208.17	7	208.36	209.00	-1	5,496	-0.02%
2022/11/30	3	202.00	1	198.00	198.00	2	5,487	0.04%
2022/11/29	8	199.13	11	199.36	199.00	-3	5,520	-0.05%
2022/11/28	11	206.00	10	204.55	202.00	1	5,519	0.02%
2022/11/25	15	207.93	13	209.54	207.50	2	5,661	0.04%
2022/11/24	27	210.30	27.1	210.97	213.50	-0.1	5,546	0.00%
2022/11/23	1	198.50	3	200.33	199.00	-2	5,324	-0.04%
2022/11/22	7	201.36	6.1	203.48	197.00	1	5,282	0.02%
2022/11/21	25	209.16	23	208.96	207.00	2	5,187	0.04%
2022/11/18	23	196.50	25	196.04	203.00	-2	5,054	-0.04%
2022/11/17	9	189.67	6	192.00	191.00	3	4,838	0.06%
2022/11/16	10	185.15	20.1	186.16	192.50	-10.1	4,733	-0.21%
2022/11/15	9	175.83	8	178.00	180.50	1	4,545	0.02%
2022/11/14	14	180.00	13	180.81	179.50	1	4,463	0.02%
2022/11/11	12	178.50	12	179.63	175.50	0	4,397	0.00%
2022/11/10	23	172.39	23	175.96	171.00	0	4,261	0.00%
2022/11/09	19	175.71	24	176.40	177.00	-5	4,222	-0.12%
2022/11/08	24.2	175.44	27	175.89	169.00	-2.8	4,037	-0.07%
2022/11/07	15	162.30	17	162.56	164.50	-2	3,854	-0.05%
2022/11/04	11	158.14	12	160.00	158.00	-1	3,799	-0.03%
2022/11/03	4	158.75	8	157.50	159.00	-4	3,761	-0.11%
2022/11/02	16	153.72	15	153.93	155.50	1	3,700	0.03%
2022/11/01	17	150.85	18	151.33	153.00	-1	3,633	-0.03%
2022/10/31	24	146.71	37	146.89	151.00	-13	3,568	-0.36%
2022/10/28	13	142.58	7	146.21	139.00	6	3,427	0.18%
2022/10/27	7	142.15	6	143.08	147.00	1	3,392	0.03%
2022/10/26	9	138.72	8	139.44	137.50	1	3,406	0.03%
2022/10/25	15	145.03	15	142.24	140.00	0	3,459	0.00%
2022/10/24	11	156.18	11	154.59	150.50	0	3,371	0.00%
2022/10/21	1	149.54	1	151.00	146.00	0	3,305	0.00%
2022/10/20	2	145.00	2	146.25	153.00	0	3,310	0.00%
2022/10/18	4	151.50	5	149.60	152.50	-1	3,327	-0.03%
2022/10/17	7	144.43	3	144.33	149.00	4	3,405	0.12%
2022/10/14	5	146.50	7	145.86	147.50	-2	3,471	-0.06%
2022/10/13	3	142.67	4	139.50	137.50	-1	3,573	-0.03%
2022/10/12	7	144.43	8	146.44	145.50	-1	3,562	-0.03%
2022/10/11	5	149.50	8	147.00	146.00	-3	3,607	-0.08%
2022/10/07	6	158.00	4	160.00	157.00	2	3,625	0.06%
2022/10/06	3	161.00	5	161.30	161.00	-2	3,655	-0.05%
2022/10/05	1	160.50	1	163.50	158.50	0	3,665	0.00%
2022/10/04	2	158.00	6.1	159.92	158.50	-4.1	3,686	-0.11%
2022/10/03	6	153.42	5	154.60	153.00	1	3,673	0.03%
2022/09/30	7	149.07	4	149.13	153.00	3	3,686	0.08%
2022/09/29	4	149.00	2	148.50	147.00	2	3,690	0.05%
2022/09/28	7	148.64	8	147.50	146.00	-1	3,721	-0.03%
2022/09/27	7	151.79	7	153.07	155.00	0	3,758	0.00%
2022/09/26	8	153.94	8	151.44	149.00	0	3,792	0.00%
2022/09/23	6	165.08	6	164.67	161.50	0	3,850	0.00%
2022/09/22	2	163.75	2	168.00	166.50	0	3,904	0.00%
2022/09/21	6	168.17	18	166.56	168.50	-12	3,906	-0.31%
2022/09/20	9	171.72	4	170.88	169.00	5	3,926	0.13%
2022/09/19	7	170.14	5	170.10	168.50	2	3,966	0.05%
2022/09/16	9	173.33	6	172.42	170.50	3	3,991	0.08%
2022/09/15	6	177.75	8	176.38	175.50	-2	4,028	-0.05%
2022/09/14	3	170.67	3	170.00	174.50	0	4,052	0.00%
2022/09/13	6	176.92	6	176.17	176.50	0	4,056	0.00%
2022/09/12	13	176.58	0	0.00	175.00	13	4,086	0.32%
2022/09/08	4	172.25	16.2	172.29	172.50	-12.2	4,101	-0.30%
2022/09/07	6	171.50	8	171.75	171.00	-2	4,104	-0.05%
2022/09/06	8	183.94	6	182.33	178.50	2	4,071	0.05%
2022/09/05	14.1	194.31	14.1	190.84	190.00	0	4,054	0.00%
2022/09/02	21.1	206.63	15	205.50	201.00	6.1	4,027	0.15%
2022/09/01	40	214.71	20.1	210.63	205.50	19.9	3,975	0.50%
2022/08/30	1	196.00	1	198.00	196.50	0	3,878	0.00%
2022/08/29	2	195.25	3	195.33	196.00	-1	3,916	-0.03%
2022/08/26	3.1	210.48	18	211.31	205.00	-14.9	3,956	-0.38%
2022/08/25	12	211.46	15	210.33	208.00	-3	4,060	-0.07%
2022/08/23	2	197.75	0	0.00	200.50	2	4,129	0.05%
2022/08/22	0.1	202.00	0	0.00	200.00	0.1	4,201	0.00%
2022/08/19	14	210.18	2	206.00	206.00	12	4,237	0.28%
2022/08/18	1	210.50	0	0.00	209.00	1	4,252	0.02%
2022/08/17	0	0.00	1	208.00	206.50	-1	4,228	-0.02%
2022/08/16	2.1	206.67	6	207.17	205.00	-3.9	4,264	-0.09%
2022/08/15	7	207.64	20	207.98	210.00	-13	4,273	-0.30%
2022/08/12	7	197.00	7	197.07	200.00	0	4,316	0.00%
2022/08/11	0	0.00	5	188.70	190.00	-5	4,317	-0.12%
2022/08/10	3	185.50	2	186.00	183.00	1	4,331	0.02%
2022/08/09	12	188.67	5	189.80	190.50	7	4,396	0.16%
2022/08/08	1	189.50	1	187.50	189.50	0	4,566	0.00%
2022/08/05	2	194.00	9	194.00	193.00	-7	4,787	-0.15%
2022/08/04	8	187.56	2	188.25	191.50	6	4,911	0.12%
2022/08/03	8	188.81	16	190.59	189.00	-8	4,892	-0.16%
2022/08/02	14	192.61	8	191.94	190.50	6	4,873	0.12%
2022/07/29	1	204.50	0	0.00	201.00	1	4,791	0.02%
2022/07/28	4	201.63	1	207.50	198.00	3	4,824	0.06%
2022/07/27	5	198.10	6	200.83	202.00	-1	4,829	-0.02%
2022/07/26	9	205.33	6	200.50	199.50	3	4,878	0.06%
2022/07/25	2	209.00	0	0.00	210.50	2	4,856	0.04%
2022/07/22	4.1	215.29	4	223.25	213.00	0.1	4,860	0.00%
2022/07/21	0	0.00	1	218.00	219.00	-1	4,805	-0.02%
2022/07/20	10	216.25	13	215.96	212.50	-3	4,748	-0.06%
2022/07/19	1	204.50	0	0.00	203.00	1	4,654	0.02%
2022/07/18	12	210.88	12	212.96	207.50	0	4,662	0.00%
2022/07/15	4	201.00	4	203.75	206.00	0	4,587	0.00%
2022/07/14	9	194.72	12	197.63	201.50	-3	4,559	-0.07%
2022/07/13	7	195.93	8	196.06	194.50	-1	4,542	-0.02%
2022/07/12	6	191.42	9	190.39	191.00	-3	4,551	-0.07%
2022/07/11	1	199.50	1	201.50	200.50	0	4,544	0.00%
2022/07/08	3	205.67	0	0.00	202.50	3	4,523	0.07%
2022/07/07	3	191.50	2	197.50	199.00	1	4,484	0.02%
2022/07/06	4	197.13	5	194.20	190.50	-1	4,453	-0.02%
2022/07/05	15	194.67	12	193.92	198.00	3	4,428	0.07%
2022/07/04	2	199.00	1	198.00	198.00	1	4,358	0.02%
2022/07/01	6	200.67	12	197.21	192.50	-6	4,302	-0.14%
2022/06/30	3	212.33	9	211.83	209.00	-6	4,206	-0.14%
2022/06/29	2	224.25	1	225.50	227.00	1	4,161	0.02%
2022/06/27	14	233.54	1	227.50	232.50	13	4,141	0.31%
2022/06/24	1	225.00	2	224.25	221.00	-1	4,098	-0.02%
2022/06/23	5	220.30	8	220.69	219.50	-3	4,074	-0.07%
2022/06/22	3	229.67	3	218.17	216.50	0	4,037	0.00%
2022/06/21	7	232.07	4	233.13	233.00	3	3,991	0.08%
2022/06/20	15	250.80	6	235.17	235.00	9	4,000	0.22%
2022/06/17	1	253.00	2	258.50	255.50	-1	3,966	-0.03%
2022/06/16	4	272.63	3	274.83	257.00	1	3,957	0.03%
2022/06/15	4	273.88	1	275.00	269.50	3	3,963	0.08%
2022/06/14	6	271.33	4	271.38	271.50	2	3,996	0.05%
2022/06/13	5	279.70	19.1	277.03	274.00	-14	4,007	-0.35%
2022/06/10	1	295.50	0	0.00	296.50	1	4,041	0.02%
2022/06/09	2.1	305.88	1	307.00	302.00	1.1	4,034	0.03%
2022/06/08	14	311.82	7	312.50	307.00	7	4,028	0.17%
2022/06/07	8	299.81	3	300.50	302.00	5	3,963	0.13%
2022/06/06	8.5	303.27	7	298.43	297.50	1.5	3,947	0.04%
2022/06/02	19.2	312.40	16.1	313.70	303.50	3.2	3,947	0.08%
2022/06/01	5	308.20	6	309.92	321.50	-1	3,855	-0.03%
2022/05/31	7	289.21	11	289.91	292.50	-4	3,784	-0.11%
2022/05/30	5	288.80	21	288.90	291.50	-16	3,790	-0.42%
2022/05/27	0	0.00	12	278.33	278.50	-12	3,785	-0.32%
2022/05/26	8	273.50	6	274.50	270.00	2	3,826	0.05%
2022/05/25	1.1	269.57	0	0.00	273.00	1.1	3,845	0.03%
2022/05/24	2.1	274.08	11	272.00	264.50	-8.9	3,919	-0.23%
2022/05/23	7	282.43	9	283.67	277.50	-2	3,885	-0.05%
2022/05/20	9	277.78	13	279.50	278.50	-4	3,894	-0.10%
2022/05/19	17	270.32	15	274.77	276.00	2	3,797	0.05%
2022/05/18	7	272.36	1	278.00	270.00	6	3,717	0.16%
2022/05/17	30	268.27	33	271.74	274.50	-3	3,696	-0.08%
2022/05/16	23	279.04	10	277.45	265.50	13	3,666	0.35%
2022/05/13	44	282.32	29	282.60	284.00	15	3,560	0.42%
2022/05/12	14	275.11	15.1	278.69	283.00	-1.1	3,363	-0.03%
2022/05/11	1	251.00	8	254.75	257.50	-7	3,242	-0.22%
2022/05/10	4	238.50	4	242.00	250.00	0	3,270	0.00%
2022/05/09	6	238.75	6	243.17	241.00	0	3,308	0.00%
2022/05/06	6.1	246.94	1	245.00	244.00	5.1	3,311	0.15%
2022/05/05	7	266.07	5	270.60	261.00	2	3,316	0.06%
2022/05/04	3	260.17	4	261.38	256.00	-1	3,295	-0.03%
2022/05/03	2	265.00	2	264.50	264.50	0	3,295	0.00%
2022/04/29	3	251.17	3	253.50	251.00	0	3,295	0.00%
2022/04/28	18	241.83	7	244.50	247.00	11	3,425	0.32%
2022/04/27	11	232.73	11	235.91	242.00	0	3,497	0.00%
2022/04/26	3	249.17	3	247.83	247.50	0	3,488	0.00%
2022/04/25	3	253.33	4	252.02	251.50	-1	3,576	-0.03%
2022/04/22	0	267.00	0	0.00	268.00	0	3,585	0.00%
2022/04/21	2	278.00	3	277.67	279.00	-1	3,597	-0.03%
2022/04/20	3	273.67	2	275.50	277.50	1	3,613	0.03%
2022/04/19	9	274.94	8	273.31	270.50	1	3,630	0.03%
2022/04/18	7	269.86	6	274.08	274.50	1	3,637	0.03%
2022/04/15	10	269.95	11	266.27	265.00	-1	3,629	-0.03%
2022/04/14	13	287.85	13	281.54	281.50	0	3,629	0.00%
2022/04/13	6	287.58	6	291.08	289.00	0	3,683	0.00%
2022/04/12	4	286.50	4.1	287.31	285.00	-0.1	3,685	0.00%
2022/04/11	5	292.80	8	289.88	285.50	-3	3,670	-0.08%
2022/04/08	1	309.00	0	0.00	307.50	1	3,647	0.03%
2022/04/07	0	309.50	0	0.00	306.00	0	3,643	0.00%
2022/04/06	8	315.38	4	317.75	319.00	4	3,636	0.11%
2022/04/01	3	310.83	4	307.00	321.00	-1	3,713	-0.03%
2022/03/31	1	317.00	1	319.50	315.00	0	3,702	0.00%
2022/03/30	4	326.63	4	328.75	322.50	0	3,728	0.00%
2022/03/28	0	319.00	0	0.00	319.50	0	3,812	0.00%
2022/03/24	2	334.25	3	333.66	335.00	-1	3,889	-0.03%
2022/03/23	1	348.50	0	0.00	335.00	1	3,921	0.03%
2022/03/22	2	340.50	2	338.25	335.50	0	3,911	0.00%
2022/03/18	1	324.00	4	322.00	331.50	-3	3,965	-0.08%
2022/03/17	6	331.33	4.1	332.56	335.00	2	3,950	0.05%
2022/03/16	14	313.71	14	316.29	315.00	0	3,908	0.00%
2022/03/15	4	315.25	6	313.00	304.00	-2	3,868	-0.05%
2022/03/14	1	333.00	1	331.00	333.00	0	3,819	0.00%
2022/03/11	1	339.00	1.1	337.71	337.00	-0.1	3,851	0.00%
2022/03/10	3	345.33	7	347.36	348.00	-4	3,898	-0.10%
2022/03/09	2	339.50	1	340.00	335.00	1	3,975	0.03%
2022/03/08	3	343.83	2	338.00	338.00	1	3,974	0.03%
2022/03/07	0	347.77	0	0.00	345.50	0	3,956	0.00%
2022/03/04	2	370.75	2	373.75	372.50	0	3,946	0.00%
2022/03/03	8	379.75	4.3	379.04	374.50	3.7	4,001	0.09%
2022/03/02	7.3	379.61	7	379.21	377.00	0.3	4,005	0.01%
2022/03/01	15	386.93	15	387.77	392.00	0	4,088	0.00%
2022/02/25	2	358.50	5	357.81	362.00	-3	4,024	-0.08%
2022/02/24	8	357.16	13.1	356.39	343.50	-5.1	4,005	-0.13%
2022/02/23	7	378.14	5	380.20	377.00	2	3,949	0.05%
2022/02/22	10	389.40	6	381.08	376.00	4	3,991	0.10%
2022/02/21	0.6	397.08	0	0.00	397.00	0.6	3,977	0.02%
2022/02/18	0	387.00	0.1	391.33	392.00	-0.1	4,015	0.00%
2022/02/17	3	399.00	2	403.00	390.00	1	4,078	0.02%
2022/02/16	23.1	404.25	25	402.66	401.50	-1.9	4,137	-0.05%
2022/02/15	5.2	393.67	10	397.15	395.00	-4.8	4,200	-0.11%
2022/02/14	3.3	380.71	1	375.00	377.50	2.3	4,226	0.06%
2022/02/11	3.2	390.54	3	392.33	391.00	0.2	4,311	0.00%
2022/02/10	1.1	410.32	0	0.00	396.50	1.1	4,501	0.02%
2022/02/09	9.2	412.09	7	410.29	410.00	2.2	4,517	0.05%
2022/02/08	1.1	400.86	0	0.00	400.50	1.1	4,537	0.02%
2022/01/26	2	400.75	3	402.17	395.00	-1	4,811	-0.02%
2022/01/25	4	404.55	6.1	402.69	396.00	-2.1	4,972	-0.04%
2022/01/24	23	403.13	23.2	398.14	410.00	-0.2	5,086	0.00%
2022/01/21	11.4	417.35	2	420.25	405.00	9.4	5,152	0.18%
2022/01/20	7.7	440.92	9	439.95	445.00	-1.3	5,258	-0.02%
2022/01/19	2.1	431.51	1	428.00	428.00	1.1	5,345	0.02%
2022/01/18	8	444.62	4	439.25	435.50	4	5,508	0.07%
2022/01/17	11	414.59	11	411.50	414.50	0	5,637	0.00%
2022/01/14	2	412.96	3	413.67	411.50	-1	5,954	-0.02%
2022/01/13	1.1	423.58	1.2	425.75	422.00	-0.1	6,140	0.00%
2022/01/12	10.1	425.51	12	430.50	433.00	-1.9	6,196	-0.03%
2022/01/11	7.1	431.51	4	430.13	430.00	3.1	6,247	0.05%
2022/01/10	2	445.00	10.2	442.97	445.00	-8.1	6,396	-0.13%
2022/01/07	13	440.12	12	439.54	436.00	1	6,406	0.02%
2022/01/06	9.2	461.42	3	463.67	455.00	6.2	6,392	0.10%
2022/01/05	0.1	481.75	1	475.00	476.00	-0.9	6,362	-0.01%
2022/01/04	0	483.50	1.1	491.00	481.50	-1.1	6,387	-0.02%
2022/01/03	5.3	489.92	5	487.10	483.00	0.3	6,446	0.00%
2021/12/30	4.1	499.25	9	497.83	499.00	-4.9	6,486	-0.08%
2021/12/29	3	501.33	1	501.00	501.00	2	6,522	0.03%
2021/12/28	10	518.60	10	511.30	502.00	0	6,586	0.00%
2021/12/27	4	497.13	3	497.33	500.00	1	6,527	0.02%
2021/12/24	4	501.25	4	497.63	496.00	0	6,566	0.00%
2021/12/23	6.1	499.20	11.2	501.22	499.00	-5.1	6,585	-0.08%
2021/12/22	4	490.38	2	494.50	487.00	2	6,636	0.03%
2021/12/21	15.3	493.75	9	493.00	490.50	6.3	6,667	0.09%
2021/12/20	1	475.01	1	476.50	471.00	0	6,630	0.00%
2021/12/17	3	485.50	3	481.83	480.50	0	6,627	0.00%
2021/12/16	7	498.57	4	502.50	496.00	3	6,603	0.05%
2021/12/15	7	493.71	1	492.00	493.00	6	6,624	0.09%
2021/12/14	6	491.50	5	490.00	481.00	1	6,610	0.02%
2021/12/13	4	510.00	3	508.00	503.00	1	6,625	0.02%
2021/12/10	4	509.75	3	513.33	513.00	1	6,655	0.02%
2021/12/09	1	513.97	0	510.00	510.00	1	6,733	0.01%
2021/12/08	7	518.71	5	523.00	514.00	2	6,765	0.03%
2021/12/07	9	527.21	4	527.25	513.00	5	6,754	0.07%
2021/12/06	14	535.50	10	534.40	530.00	4	6,728	0.06%
2021/12/03	14	532.14	13.1	529.29	546.00	0.9	6,669	0.01%
2021/12/02	3	515.67	2	517.50	511.00	1	6,555	0.02%
2021/12/01	14	516.57	17	507.76	520.00	-3	6,539	-0.05%
2021/11/30	8	513.63	8	518.25	507.00	0	6,554	0.00%
2021/11/29	7	500.36	7	497.21	511.00	0	6,550	0.00%
2021/11/26	9	497.78	10	496.90	492.00	-1	6,532	-0.02%
2021/11/25	54.1	496.07	55.2	492.70	500.00	-1.2	6,510	-0.02%
2021/11/24	5	512.20	2	520.00	512.00	3	6,396	0.05%
2021/11/23	14	521.07	17	521.94	515.00	-3	6,404	-0.05%
2021/11/22	5	515.00	4	518.00	512.00	1	6,408	0.02%
2021/11/19	9	521.67	1	546.69	520.00	8	6,369	0.13%
2021/11/18	3	540.00	6	541.67	537.00	-3	6,323	-0.05%
2021/11/17	2	535.50	2	535.50	532.00	0	6,279	0.00%
2021/11/16	6	545.33	5	555.60	539.00	1	6,234	0.02%
2021/11/15	16.1	561.53	21	559.48	553.00	-4.9	6,192	-0.08%
2021/11/12	10	559.80	6	561.00	550.00	4	6,132	0.07%
2021/11/11	38	550.18	39	542.23	538.00	-1	6,053	-0.02%
2021/11/10	7	538.57	4	539.75	535.00	3	5,973	0.05%
2021/11/09	14	549.71	22	544.68	547.00	-8	5,878	-0.14%
2021/11/08	9	521.22	4	519.50	513.00	5	5,742	0.09%
2021/11/05	14	524.36	11.7	517.60	510.00	2.3	5,728	0.04%
2021/11/04	26	547.58	19	546.95	516.00	7	5,737	0.12%
2021/11/03	30	539.14	148	545.12	540.00	-118	5,727	-2.06%	大賣/鉅額交易
2021/11/02	20	579.75	60.3	615.64	575.00	-40.3	5,537	-0.73%
2021/11/01	15.3	578.19	4	584.25	591.00	11.3	5,400	0.21%
2021/10/29	49	539.22	21	537.52	538.00	28	5,328	0.53%
2021/10/28	29.7	547.80	27	548.33	544.00	2.7	5,205	0.05%
2021/10/27	96	502.54	12	513.27	532.00	84	4,986	1.68%
2021/10/26	42	497.17	28	509.84	484.50	14	4,843	0.29%
2021/10/25	43	504.20	184.1	500.32	504.00	-141.1	4,700	-3.00%	大賣/鉅額交易
2021/10/22	53	466.49	18	468.66	485.00	35	4,543	0.77%
2021/10/21	107	442.10	10	439.52	445.50	97	4,271	2.27%	大買/
2021/10/20	3	395.33	86.2	400.56	405.00	-83.2	4,118	-2.02%
2021/10/19	2	387.50	141	391.81	391.50	-139	4,153	-3.35%	大賣/鉅額交易
2021/10/18	37.1	407.73	3	405.50	377.50	34.1	4,151	0.82%
2021/10/06	0	0.00	10	754.40	750.00	-10	4,104	-0.24%
2021/10/05	1	741.88	5	751.12	736.00	-4	4,111	-0.10%
2021/10/04	4	765.00	4.2	736.00	707.00	-0.2	4,085	0.00%
2021/10/01	4	742.75	8	739.75	745.00	-4	4,049	-0.10%
2021/09/30	16	758.38	19	748.53	766.00	-3	4,011	-0.08%
2021/09/29	8.1	766.72	7	756.71	733.00	1.1	3,958	0.03%
2021/09/28	13	796.77	10.1	793.66	804.00	2.9	3,923	0.07%
2021/09/27	13	786.00	9	784.78	791.00	4	3,890	0.10%
2021/09/24	7	760.57	6	764.17	754.00	1	3,817	0.03%
2021/09/23	26	757.92	8	763.00	761.00	18	3,792	0.47%
2021/09/22	17	750.47	3	744.33	737.00	14	3,759	0.37%
2021/09/17	93.2	736.86	14	743.57	758.00	79.2	3,732	2.12%
2021/09/16	7	722.14	6	706.67	718.00	1	3,622	0.03%
2021/09/15	3	681.67	2.1	691.71	692.00	0.9	3,558	0.03%
2021/09/14	1	677.00	3	686.67	679.00	-2	3,558	-0.06%
2021/09/10	5	693.20	4	696.50	686.00	1	3,551	0.03%
2021/09/09	2	667.00	2	668.00	680.00	0	3,528	0.00%
2021/09/08	10	671.50	9	671.33	671.00	1	3,512	0.03%
2021/09/07	2	691.00	0	0.00	663.00	2	3,469	0.06%
2021/09/06	19	668.05	21	671.90	687.00	-2	3,473	-0.06%
2021/09/03	2	642.50	7	644.71	676.00	-5	3,424	-0.15%
2021/09/02	2	617.00	3	624.00	615.00	-1	3,410	-0.03%
2021/09/01	4	632.00	6	628.50	632.00	-2	3,427	-0.06%
2021/08/31	6	614.33	7	612.14	612.00	-1	3,422	-0.03%
2021/08/30	3.1	612.55	2	615.50	604.00	1.1	3,431	0.03%
2021/08/27	14	614.86	10	611.60	610.00	4	3,449	0.12%
2021/08/26	21	631.96	23	627.13	620.00	-2	3,461	-0.06%
2021/08/25	15	612.47	15	616.60	624.00	0	3,425	0.00%
2021/08/24	10	605.80	7	614.14	606.00	3	3,396	0.09%
2021/08/23	2	616.00	3	611.33	617.00	-1	3,386	-0.03%
2021/08/20	5	596.60	4	595.25	586.00	1	3,370	0.03%
2021/08/19	6	599.50	5	604.80	581.00	1	3,359	0.03%
2021/08/18	11	604.82	13	608.62	632.00	-2	3,387	-0.06%
2021/08/17	3	603.33	2	608.50	585.00	1	3,426	0.03%
2021/08/16	9	609.78	14	610.29	608.00	-5	3,472	-0.14%
2021/08/13	2	666.00	5	644.40	634.00	-3	3,523	-0.09%
2021/08/12	8	672.38	3	675.00	664.00	5	3,550	0.14%
2021/08/11	8	678.75	5	680.40	653.00	3	3,633	0.08%
2021/08/10	14	708.21	16	708.75	700.00	-2	3,653	-0.05%
2021/08/09	11	743.91	11	742.45	719.00	0	3,692	0.00%
2021/08/06	12	751.08	11	746.18	740.00	1	3,707	0.03%
2021/08/05	3	737.00	1	744.00	756.00	2	3,775	0.05%
2021/08/04	7.1	762.38	15	771.80	743.00	-7.9	3,898	-0.20%
2021/08/03	5	786.40	8	783.13	794.00	-3	3,848	-0.08%
2021/08/02	12	775.92	17.1	774.01	778.00	-5.1	3,836	-0.13%
2021/07/30	16	741.63	11	741.82	730.00	5	3,795	0.13%
2021/07/29	1	691.00	2	698.00	715.00	-1	3,754	-0.03%
2021/07/28	1	682.86	0	0.00	650.00	1	3,760	0.03%
2021/07/27	2	751.00	2	757.00	709.00	0	3,771	0.00%
2021/07/26	1	735.00	1	720.00	715.00	0	3,744	0.00%
2021/07/23	8	713.25	6	715.00	713.00	2	3,842	0.05%
2021/07/21	5	729.59	3	723.33	716.00	2	3,835	0.05%
2021/07/20	8	732.12	7.2	720.37	708.00	0.8	3,804	0.02%
2021/07/19	9	776.22	4	777.25	773.00	5	3,759	0.13%
2021/07/16	3.2	752.84	2	759.00	754.00	1.2	3,760	0.03%
2021/07/15	12	764.75	12	769.92	768.00	0	3,722	0.00%
2021/07/14	9	723.00	3	727.67	740.00	6	3,656	0.16%
2021/07/13	13	719.84	21	724.71	739.00	-8	3,640	-0.22%
2021/07/12	5	629.20	8	635.50	672.00	-3	3,544	-0.08%
2021/07/09	4	616.50	1.1	611.36	611.00	2.9	3,524	0.08%
2021/07/08	1	632.00	1	633.00	630.00	0	3,561	0.00%
2021/07/07	1	635.00	3	649.67	631.00	-2	3,607	-0.06%
2021/07/06	5	656.00	2	657.00	640.00	3	3,691	0.08%
2021/07/05	7	656.86	6.1	655.38	660.00	0.9	3,765	0.02%
2021/07/02	3	620.33	3	627.00	632.00	0	3,784	0.00%
2021/07/01	1	630.00	5	639.00	616.00	-4	3,814	-0.10%
2021/06/30	3	627.67	4	635.00	634.00	-1	3,902	-0.03%
2021/06/29	11.1	638.55	4	634.00	624.00	7.1	3,955	0.18%
2021/06/28	16	624.56	21	617.57	639.00	-5	4,023	-0.12%
2021/06/25	7	631.43	3	627.67	620.00	4	4,110	0.10%
2021/06/24	2	632.00	4	632.00	632.00	-2	4,301	-0.05%
2021/06/23	8	635.75	6	639.33	639.00	2	4,489	0.04%
2021/06/22	4.1	655.77	8	635.38	621.00	-3.9	4,534	-0.09%
2021/06/21	2	663.90	2	669.50	651.00	0	4,574	0.00%
2021/06/18	4	681.00	7	687.29	671.00	-3	4,639	-0.06%
2021/06/17	4	672.00	4	671.75	675.00	0	4,711	0.00%
2021/06/16	3	680.33	1	687.00	668.00	2	4,814	0.04%
2021/06/15	11	675.91	9.1	678.83	694.00	1.9	4,953	0.04%
2021/06/11	9	668.89	4	666.00	658.00	5	5,107	0.10%
2021/06/10	8	663.38	9	664.33	663.00	-1	5,129	-0.02%
2021/06/09	6.1	665.60	5	659.00	650.00	1.1	5,196	0.02%
2021/06/08	9	682.44	5	685.40	670.00	4	5,289	0.08%
2021/06/07	3	685.33	3	690.00	695.00	0	5,344	0.00%
2021/06/04	6	695.17	4	699.75	691.00	2	5,394	0.04%
2021/06/03	2	701.00	3	703.33	720.00	-1	5,445	-0.02%
2021/06/02	2	715.50	3	706.33	693.00	-1	5,515	-0.02%
2021/06/01	5	728.00	7	721.43	713.00	-2	5,559	-0.04%
2021/05/31	10	727.50	11	717.91	716.00	-1	5,591	-0.02%
2021/05/28	4	705.25	4	709.00	695.00	0	5,615	0.00%
2021/05/27	6	686.83	7	688.14	698.00	-1	5,669	-0.02%
2021/05/26	17	697.41	14	696.86	696.00	3	5,707	0.05%
2021/05/25	20	665.25	21.1	668.44	690.00	-1.1	5,688	-0.02%
2021/05/24	9	604.89	11	613.91	634.00	-2	5,642	-0.04%
2021/05/21	11.1	608.86	11.3	610.89	603.00	-0.3	5,628	0.00%
2021/05/20	6	576.33	7	573.29	588.00	-1	5,626	-0.02%
2021/05/19	7	579.00	6	580.17	575.00	1	5,660	0.02%
2021/05/18	11	549.09	11	547.00	569.00	0	5,717	0.00%
2021/05/17	8.1	537.22	12	535.75	518.00	-3.9	5,778	-0.07%
2021/05/14	19.1	593.82	17	600.12	573.00	2.1	5,769	0.04%
2021/05/13	16	624.38	15	605.87	592.00	1	5,787	0.02%
2021/05/12	25	594.84	25	606.29	626.00	0	5,816	0.00%
2021/05/11	11.1	610.19	13	621.69	600.00	-1.9	5,804	-0.03%
2021/05/10	11	655.73	10	664.30	664.00	1	5,907	0.02%
2021/05/07	10	640.70	9	647.67	656.00	1	6,009	0.02%
2021/05/06	18	609.67	17	613.29	609.00	1	6,149	0.02%
2021/05/05	13	628.16	14	633.57	614.00	-1	6,228	-0.02%
2021/05/04	12	650.34	11	654.73	639.00	1	6,308	0.02%
2021/05/03	5	727.22	4	750.75	699.00	1	6,363	0.02%
2021/04/29	20	788.95	20.1	779.91	776.00	-0.1	6,483	0.00%
2021/04/28	6	749.17	6	755.50	752.00	0	6,534	0.00%
2021/04/27	6	743.00	6	745.67	743.00	0	6,618	0.00%
2021/04/26	8	753.13	8	750.00	735.00	0	6,656	0.00%
2021/04/23	14	743.72	13	737.31	747.00	1	6,723	0.02%
2021/04/22	13	738.31	14	740.21	726.00	-1	6,844	-0.01%
2021/04/21	3	716.33	3	717.00	725.00	0	6,931	0.00%
2021/04/20	16	733.50	15	715.93	715.00	1	6,989	0.01%
2021/04/19	10.1	721.01	11	711.36	721.00	-0.9	7,033	-0.01%
2021/04/16	5.1	749.80	8	743.00	731.00	-2.9	7,048	-0.04%
2021/04/15	18	761.89	15	752.73	750.00	3	7,108	0.04%
2021/04/14	4	754.26	6	737.26	756.00	-2	7,234	-0.03%
2021/04/13	15	778.40	20	758.70	736.00	-5	7,384	-0.07%
2021/04/12	7	764.86	5	778.80	750.00	2	7,378	0.03%
2021/04/09	28	826.43	21	852.76	792.00	7	7,328	0.10%
2021/04/08	6	873.33	6	874.33	880.00	0	7,242	0.00%
2021/04/07	9	875.11	9	881.30	872.00	0	7,215	0.00%
2021/04/06	52	906.77	49	898.34	886.00	3	7,193	0.04%
2021/04/01	16	889.56	18	879.00	879.00	-2	7,169	-0.03%
2021/03/31	11	881.55	11	887.55	870.00	0	7,138	0.00%
2021/03/30	39	912.74	33	906.33	905.00	6	7,063	0.08%
2021/03/29	52	878.90	52.2	872.72	889.00	-0.2	6,964	0.00%
2021/03/26	35.2	839.82	37.1	846.51	872.00	-1.9	6,769	-0.03%
2021/03/25	9	787.44	9	789.22	793.00	0	6,581	0.00%
2021/03/24	9	770.44	8	775.31	777.00	1	6,527	0.02%
2021/03/23	10	776.50	12	777.02	774.00	-2	6,484	-0.03%
2021/03/22	19	776.53	16	779.09	766.00	3	6,448	0.05%
2021/03/19	29	788.21	31.2	788.62	780.00	-2.2	6,378	-0.03%
2021/03/18	56	845.52	54	843.21	818.00	2	6,278	0.03%
2021/03/17	31.2	825.97	34	828.26	847.00	-2.8	6,144	-0.05%
2021/03/16	24	787.63	18	776.67	770.00	6	5,955	0.10%
2021/03/15	35	793.71	38.2	784.40	778.00	-3.2	5,936	-0.05%
2021/03/12	27	781.39	30	770.17	781.00	-3	5,865	-0.05%
2021/03/11	18.2	698.25	19	712.53	743.00	-0.8	5,754	-0.01%
2021/03/10	17	685.82	17	680.71	676.00	0	5,705	0.00%
2021/03/09	1	659.00	3	663.00	673.00	-2	5,667	-0.04%
2021/03/08	26	671.65	25	666.51	654.00	1	5,646	0.02%
2021/03/05	10	646.30	12	638.55	653.00	-2	5,621	-0.04%
2021/03/04	23	636.30	22	640.65	636.00	1	5,672	0.02%
2021/03/03	8	643.25	8	632.81	648.00	0	5,672	0.00%
2021/03/02	38	680.34	47	672.09	646.00	-9	5,630	-0.16%
2021/02/26	14	675.00	10.1	677.20	662.00	3.9	5,618	0.07%
2021/02/25	25	719.16	23	713.55	704.00	2	5,615	0.04%
2021/02/24	14	730.29	12	736.39	707.00	2	5,727	0.03%
2021/02/23	15	745.73	14	750.07	742.00	1	5,844	0.02%
2021/02/22	28	774.96	22	771.82	760.00	6	5,942	0.10%
2021/02/19	17	758.35	13	755.77	750.00	4	5,908	0.07%
2021/02/18	39	776.26	36	779.75	770.00	3	5,889	0.05%
2021/02/17	46.1	727.97	50	730.90	747.00	-3.9	5,819	-0.07%
2021/02/05	8	698.13	9	699.88	686.00	-1	5,745	-0.02%
2021/02/04	11	688.64	13	690.54	694.00	-2	5,759	-0.03%
2021/02/03	28	703.00	39	700.19	694.00	-11	5,733	-0.19%
2021/02/02	32	682.25	33	687.76	698.00	-1	5,688	-0.02%
2021/02/01	39	652.64	38	658.45	658.00	1	5,639	0.02%
2021/01/29	31	696.94	34	696.76	669.00	-3	5,574	-0.05%
2021/01/28	48.6	721.40	49.6	717.86	681.00	-1	5,451	-0.02%
2021/01/27	35	686.43	35	689.97	724.00	0	5,249	0.00%
2021/01/26	35	695.99	33	689.82	659.00	2	5,115	0.04%
2021/01/25	98	729.71	77.2	726.03	703.00	20.8	4,995	0.42%
2021/01/22	44.2	727.53	44	730.11	750.00	0.2	4,872	0.00%
2021/01/21	72	648.05	76	654.67	682.00	-4	4,712	-0.08%
2021/01/20	39	603.54	36	604.17	620.00	3	4,559	0.07%
2021/01/19	38	637.84	41	631.51	625.00	-3	4,498	-0.07%
2021/01/18	43	617.53	40	624.43	629.00	3	4,433	0.07%
2021/01/15	62	633.76	59.2	626.74	612.00	2.8	4,334	0.06%
2021/01/14	57	621.58	67.2	623.91	638.00	-10.2	4,174	-0.24%
2021/01/13	29.2	563.94	36	570.58	583.00	-6.8	4,006	-0.17%
2021/01/12	22.1	536.51	28	532.79	530.00	-5.9	3,913	-0.15%
2021/01/11	22.2	520.94	34	522.65	530.00	-11.8	3,853	-0.31%
2021/01/08	34	511.35	19	509.03	497.50	15	3,790	0.40%
2021/01/07	38	489.17	39	493.36	495.00	-1	3,705	-0.03%
2021/01/06	30	470.57	26	469.54	479.50	4	3,575	0.11%
2021/01/05	2	443.25	7	446.07	437.00	-5	3,391	-0.15%
2021/01/04	3	439.68	1	444.00	432.00	2	3,375	0.06%
2020/12/31	2	427.00	1	432.50	425.50	1	3,388	0.03%
2020/12/30	5	429.20	7	429.64	432.00	-2	3,403	-0.06%
2020/12/29	8	426.06	5	425.80	424.00	3	3,400	0.09%
2020/12/28	4	422.75	8	426.44	427.50	-4	3,397	-0.12%
2020/12/25	4	404.38	4	401.00	405.00	0	3,351	0.00%
2020/12/24	2	391.25	2	393.50	393.00	0	3,351	0.00%
2020/12/23	6	389.92	7	388.57	399.50	-1	3,389	-0.03%
2020/12/22	6	388.83	6	387.08	379.50	0	3,453	0.00%
2020/12/21	3	388.17	2	390.75	390.50	1	3,498	0.03%
2020/12/18	0	0.00	1	390.50	390.50	-1	3,574	-0.03%
2020/12/17	2	403.75	2	403.50	397.50	0	3,627	0.00%
2020/12/16	6	404.92	5	412.50	407.50	1	3,731	0.03%
2020/12/15	7	395.79	7	395.50	389.50	0	3,794	0.00%
2020/12/14	1	403.00	0	0.00	397.50	1	3,829	0.03%
2020/12/11	4	421.13	3	412.83	409.00	1	3,941	0.03%
2020/12/10	3	421.83	8	419.75	420.00	-5	3,969	-0.13%
2020/12/09	12	435.83	8	433.63	425.00	4	4,058	0.10%
2020/12/08	3	428.00	5	425.40	430.00	-2	4,043	-0.05%
2020/12/07	5	410.30	4	411.75	413.50	1	4,044	0.02%
2020/12/04	25	409.48	28	409.34	408.00	-3	4,049	-0.07%
2020/12/03	2	424.75	13	417.19	416.00	-11	4,058	-0.27%
2020/12/02	13	426.50	18	426.03	429.00	-5	4,060	-0.12%
2020/12/01	18	442.56	10	447.30	426.00	8	4,052	0.20%
2020/11/30	38	450.87	29	451.05	456.00	9	4,005	0.22%
2020/11/27	12	427.83	12	431.38	436.00	0	3,909	0.00%
2020/11/26	10	417.35	10	415.85	423.50	0	3,889	0.00%
2020/11/25	21	419.07	20	419.20	412.00	1	3,879	0.03%
2020/11/24	18	431.39	18	425.78	423.00	0	3,898	0.00%
2020/11/23	33	446.30	22	440.70	430.50	11	3,863	0.28%
2020/11/20	24	415.71	33	418.14	430.00	-9	3,732	-0.24%
2020/11/19	25	390.96	24	395.38	392.50	1	3,611	0.03%
2020/11/18	6	362.83	6	367.67	370.50	0	3,550	0.00%
2020/11/17	5	370.70	7	368.64	358.00	-2	3,563	-0.06%
2020/11/16	11	370.09	12	372.13	371.50	-1	3,583	-0.03%
2020/11/13	4	349.88	4	349.75	356.50	0	3,617	0.00%
2020/11/12	10	354.00	20.1	353.47	345.00	-10.1	3,616	-0.28%
2020/11/11	6	340.83	5	340.50	340.50	1	3,598	0.03%
2020/11/10	18	343.89	18	348.25	331.50	0	3,596	0.00%
2020/11/09	24	348.06	23	348.65	358.50	1	3,548	0.03%
2020/11/06	13	330.54	14	333.43	326.00	-1	3,483	-0.03%
2020/11/05	3	318.33	4	315.50	315.00	-1	3,456	-0.03%
2020/11/02	5	300.40	6	295.00	298.50	-1	3,539	-0.03%
2020/10/30	3	308.50	3	307.50	301.00	0	3,570	0.00%
2020/10/29	3	302.33	3	304.00	310.50	0	3,620	0.00%
2020/10/28	3	309.83	3	310.67	304.00	0	3,671	0.00%
2020/10/27	11	304.73	10	314.90	314.50	1	3,754	0.03%
2020/10/26	2	315.50	2	317.00	303.00	0	3,855	0.00%
2020/10/23	2	315.50	2	314.50	317.00	0	3,915	0.00%
2020/10/22	0	0.00	2	312.00	312.00	-2	3,971	-0.05%
2020/10/21	1	316.00	3	316.50	315.50	-2	4,024	-0.05%
2020/10/20	2	314.75	2	314.50	315.50	0	4,069	0.00%
2020/10/19	1	308.50	1	314.00	317.50	0	4,122	0.00%
2020/10/16	6	318.25	2	314.00	310.00	4	4,180	0.10%
2020/10/15	3	322.17	3	322.67	323.00	0	4,264	0.00%
2020/10/14	3	332.50	3	335.67	324.00	0	4,365	0.00%
2020/10/13	2	326.00	2	328.25	330.00	0	4,424	0.00%
2020/10/12	14	338.36	12	336.13	331.00	2	4,528	0.04%
2020/10/08	12	346.54	15	351.47	337.50	-3	4,608	-0.07%
2020/10/07	11	337.55	11	336.36	341.00	0	4,665	0.00%
2020/10/06	16	339.66	16	337.03	332.00	0	4,726	0.00%
2020/10/05	4	335.00	5	327.50	335.00	-1	4,736	-0.02%
2020/09/30	1	322.00	1	317.00	329.00	0	4,711	0.00%
2020/09/29	2	330.00	1	326.00	321.50	1	4,685	0.02%
2020/09/28	9	334.78	9	332.17	327.00	0	4,649	0.00%
2020/09/25	24	339.92	19	337.37	333.50	5	4,594	0.11%
2020/09/24	12	353.17	6	345.42	342.00	6	4,515	0.13%
2020/09/23	16	367.47	14	368.75	360.00	2	4,459	0.04%
2020/09/22	14	373.57	13	368.81	357.00	1	4,378	0.02%
2020/09/21	31	386.23	31	387.16	385.00	0	4,312	0.00%
2020/09/18	14	363.96	18	367.92	375.00	-4	4,200	-0.10%
2020/09/17	16	357.84	19	354.47	354.50	-3	4,108	-0.07%
2020/09/16	38	357.86	35	359.37	354.00	3	4,166	0.07%
2020/09/15	18	346.03	15	344.30	342.50	3	4,139	0.07%
2020/09/14	32	338.84	31	342.61	352.00	1	4,083	0.02%
2020/09/11	3	320.67	3	324.50	326.00	0	3,975	0.00%
2020/09/10	1	319.00	1	315.00	315.00	0	3,934	0.00%
2020/09/09	5	314.20	4	317.75	325.00	1	3,892	0.03%
2020/09/08	24	322.29	25	319.74	317.00	-1	3,867	-0.03%
2020/09/07	12	320.38	12	320.13	312.00	0	3,822	0.00%
2020/09/04	9	314.83	8	312.31	323.50	1	3,791	0.03%
2020/09/02	4	322.13	3	320.00	314.00	1	3,715	0.03%
2020/09/01	4	325.00	5	313.50	320.00	-1	3,701	-0.03%
2020/08/31	2	317.75	11	317.55	316.00	-9	3,770	-0.24%
2020/08/28	22	315.57	11	322.82	324.50	11	3,975	0.28%
2020/08/27	36	314.65	37	311.77	308.00	-1	4,101	-0.02%
2020/08/26	10	322.45	9	321.78	321.50	1	4,095	0.02%
2020/08/25	13	327.42	16	327.91	329.50	-3	4,121	-0.07%
2020/08/24	19	338.84	19	340.34	336.00	0	4,121	0.00%
2020/08/21	4	317.50	2	319.00	326.00	2	4,064	0.05%
2020/08/20	22	317.30	23	308.78	296.50	-1	4,046	-0.02%
2020/08/19	27	325.22	24	325.90	327.50	3	3,998	0.08%
2020/08/18	8	354.06	10	342.35	332.00	-2	3,930	-0.05%
2020/08/17	13	386.85	10	374.55	368.50	3	3,923	0.08%
2020/08/14	12	378.17	17	376.15	396.00	-5	3,926	-0.13%
2020/08/13	9	392.33	9	389.33	390.00	0	3,901	0.00%
2020/08/12	5	396.30	2	391.00	385.50	3	3,925	0.08%
2020/08/11	10	420.65	7	402.50	392.00	3	3,918	0.08%
2020/08/10	4	449.50	10	438.00	436.50	-6	3,890	-0.15%
2020/08/07	3	463.17	6	448.17	442.50	-3	3,908	-0.08%
2020/08/06	12	473.00	7	473.64	452.50	5	3,889	0.13%
2020/08/05	4	442.13	11	447.77	451.00	-7	3,848	-0.18%
2020/08/04	15	443.33	17	442.71	436.50	-2	3,860	-0.05%
2020/08/03	21	447.26	20	443.93	434.00	1	3,870	0.03%
2020/07/31	16	446.16	17	446.85	444.50	-1	3,846	-0.03%
2020/07/30	78	434.34	74	432.17	436.50	4	3,767	0.11%
2020/07/29	9	384.22	10	383.40	410.50	-1	3,650	-0.03%
2020/07/28	14	403.46	15	388.10	373.50	-1	3,960	-0.03%
2020/07/27	23	408.39	22	410.41	409.00	1	4,160	0.02%
2020/07/24	9	404.94	10	406.05	405.00	-1	4,314	-0.02%
2020/07/23	7	425.79	7	427.43	421.50	0	4,535	0.00%
2020/07/22	13	418.73	8	420.69	426.50	5	4,728	0.11%
2020/07/21	13	402.38	18	406.00	409.00	-5	4,850	-0.10%
2020/07/20	40	369.79	35	371.91	383.00	5	4,981	0.10%
2020/07/17	15	390.70	16	387.91	372.50	-1	5,000	-0.02%
2020/07/16	45	399.00	45	395.03	413.50	0	4,993	0.00%
2020/07/15	13	424.62	13	421.00	394.50	0	4,923	0.00%
2020/07/14	16	475.25	14	471.86	436.50	2	4,931	0.04%
2020/07/13	24	442.77	24	450.17	485.00	0	4,890	0.00%
2020/07/10	3	445.00	1	446.50	441.00	2	4,899	0.04%
2020/07/07	0	0.00	1	495.00	495.00	-1	5,062	-0.02%
2020/07/01	1	419.50	7	429.79	420.00	-6	5,353	-0.11%
2020/06/30	5.1	404.50	0	0.00	404.50	5.1	5,367	0.09%
2020/06/29	0	0.00	24	499.00	449.00	-24	5,387	-0.45%
2020/06/24	48	498.50	25	497.68	498.50	23	5,415	0.42%
2020/06/23	18	447.89	15	446.60	453.50	3	5,529	0.05%
2020/06/22	10	400.95	12	400.38	412.50	-2	5,502	-0.04%
2020/06/18	0	0.00	1	321.00	341.00	-1	5,510	-0.02%
2020/06/17	1	328.00	0	0.00	328.00	1	5,531	0.02%
2020/06/10	0	0.00	2	290.50	291.00	-2	5,875	-0.03%
2020/06/09	1	284.00	0	0.00	284.00	1	5,953	0.02%
2020/06/08	0	0.00	1	283.00	283.00	-1	6,057	-0.02%
2020/06/05	16	275.09	16	273.47	271.50	0	6,129	0.00%
2020/06/04	32	285.31	29	286.69	286.50	3	6,105	0.05%
2020/06/03	35	268.77	38	262.78	273.50	-3	5,949	-0.05%
2020/06/02	6	244.25	4	247.13	249.00	2	5,800	0.03%
2020/06/01	13	215.15	15	225.43	226.50	-2	5,834	-0.03%
2020/05/29	4	210.00	3	208.00	206.00	1	5,830	0.02%
2020/05/28	12	208.79	13	213.62	215.00	-1	5,847	-0.02%
2020/05/27	2	209.00	2	209.50	205.50	0	5,907	0.00%
2020/05/26	9	210.33	4	207.38	207.00	5	5,975	0.08%
2020/05/25	24	215.65	22	213.02	214.00	2	6,207	0.03%
2020/05/22	22	210.43	23	210.48	207.00	-1	6,265	-0.02%
2020/05/21	11	214.09	14	210.32	215.00	-3	6,264	-0.05%
2020/05/20	6	218.25	6	216.58	216.50	0	6,313	0.00%
2020/05/19	27	225.54	24	221.96	216.00	3	6,431	0.05%
2020/05/18	2	241.75	1	232.50	223.00	1	6,386	0.02%
2020/05/15	0	0.00	5	232.00	238.00	-5	6,413	-0.08%
2020/05/14	8	235.38	8	227.25	226.00	0	6,430	0.00%
2020/05/13	1	215.00	0	0.00	219.50	1	6,444	0.02%
2020/05/12	5	211.00	1	210.50	212.00	4	6,472	0.06%
2020/05/11	2	194.50	6	198.33	207.50	-4	6,477	-0.06%
2020/05/08	14	229.36	8	227.25	197.00	6	6,490	0.09%
2020/05/07	0	0.00	16	211.19	218.50	-16	6,493	-0.25%
2020/05/06	1	200.00	0	0.00	199.00	1	6,513	0.02%
2020/05/05	1	191.00	1	195.00	194.00	0	6,543	0.00%
2020/05/04	184	200.53	164	202.44	195.00	20	6,577	0.30%	大買/大賣/
2020/04/30	79	186.56	87	188.88	195.00	-8	6,222	-0.13%
2020/04/29	58	173.37	58	173.40	177.50	0	6,001	0.00%
2020/04/28	161	165.85	154	167.17	167.50	7	5,858	0.12%	大買/大賣/
2020/04/27	70	149.24	82	152.04	159.50	-12	5,622	-0.21%
2020/04/24	38	138.58	42	141.42	145.00	-4	5,461	-0.07%
2020/04/23	72	131.86	67	132.27	134.00	5	5,351	0.09%
2020/04/22	32	123.27	35	123.26	129.50	-3	5,160	-0.06%
2020/04/21	32	121.70	43	120.65	118.00	-11	5,121	-0.21%
2020/04/20	13	122.69	13	122.81	124.00	0	5,082	0.00%
2020/04/17	23	124.98	26	125.56	126.00	-3	5,033	-0.06%
2020/04/16	6	119.92	7	119.07	121.50	-1	4,954	-0.02%
2020/04/15	10	118.80	17	118.09	116.00	-7	4,911	-0.14%
2020/04/14	7	109.64	19	112.21	114.00	-12	4,824	-0.25%
2020/04/13	18	104.36	10	104.45	104.00	8	4,782	0.17%
2020/04/10	7	99.77	2	102.50	97.70	5	4,690	0.11%
2020/04/09	20	101.13	4	99.93	97.50	16	4,661	0.34%
2020/04/08	9	95.94	18	97.63	101.50	-9	4,632	-0.19%
2020/04/07	11	95.41	11	95.37	92.60	0	4,535	0.00%
2020/04/06	22	91.21	7	90.99	93.00	15	4,479	0.33%
2020/04/01	0	0.00	2	87.30	87.80	-2	4,448	-0.04%
2020/03/31	6	87.38	6	87.95	87.50	0	4,429	0.00%
2020/03/30	6	84.17	2	84.40	86.20	4	4,410	0.09%
2020/03/27	67	91.21	63	92.60	87.50	4	4,383	0.09%
2020/03/26	16	90.46	21	90.63	95.50	-5	4,267	-0.12%
2020/03/25	13	90.28	12	90.60	87.00	1	4,228	0.02%
2020/03/24	1	84.80	6	84.68	85.80	-5	4,153	-0.12%
2020/03/23	4	75.10	0	0.00	78.00	4	4,131	0.10%
2020/03/20	1	76.10	7	79.93	81.60	-6	4,129	-0.15%
2020/03/19	5	77.84	6	77.52	74.20	-1	4,055	-0.02%
2020/03/18	12	83.73	14	84.80	82.40	-2	4,028	-0.05%
2020/03/17	3	84.80	8	90.09	83.10	-5	3,969	-0.13%
2020/03/16	16	99.34	12	97.25	90.10	4	3,909	0.10%
2020/03/13	2	96.30	2	96.55	98.20	0	3,824	0.00%
2020/03/12	14	111.21	14	111.54	107.00	0	3,756	0.00%
2020/03/11	7	126.86	4	126.13	118.00	3	3,677	0.08%
2020/03/10	3	127.17	1	123.50	131.00	2	3,706	0.05%
2020/03/09	7	126.93	7	131.50	124.50	0	3,694	0.00%
2020/03/06	7	136.00	6	136.83	136.00	1	3,655	0.03%
2020/03/05	9	134.67	9	131.67	135.00	0	3,624	0.00%
2020/03/04	43	127.00	44	127.06	126.50	-1	3,567	-0.03%
2020/03/03	9	133.56	7	133.07	133.00	2	3,506	0.06%
2020/03/02	6	126.75	5	127.30	128.00	1	3,423	0.03%
2020/02/27	9	132.33	9	131.50	126.50	0	3,322	0.00%
2020/02/26	86	137.56	79	138.77	137.50	7	3,207	0.22%
2020/02/25	4	129.50	6	135.25	138.00	-2	2,929	-0.07%
2020/02/24	4	122.75	2	122.50	125.50	2	2,808	0.07%
2020/02/21	17	126.91	16	126.59	126.50	1	2,754	0.04%
2020/02/20	30	122.30	33	121.18	123.00	-3	2,624	-0.11%
2020/02/19	0	0.00	1	117.00	116.00	-1	2,460	-0.04%
2020/02/18	11	118.36	10	118.20	115.00	1	2,434	0.04%
2020/02/17	2	115.75	3	114.83	115.50	-1	2,364	-0.04%
2020/02/14	11	114.32	10	108.80	115.50	1	2,307	0.04%
2020/02/13	26	106.00	25	106.92	105.50	1	2,239	0.04%
2020/02/12	2	104.50	3	103.67	104.00	-1	2,185	-0.05%
2020/02/11	24	102.95	27	103.57	103.00	-3	2,146	-0.14%
2020/02/10	7	101.93	1	100.50	100.50	6	2,069	0.29%
2020/02/07	2	112.00	3	112.50	111.50	-1	1,983	-0.05%
2020/02/06	1	120.50	0	0.00	123.50	1	1,907	0.05%
2020/02/05	4	116.63	5	116.70	118.50	-1	1,842	-0.05%
2020/02/03	16	101.06	16	105.38	111.50	0	1,721	0.00%
2020/01/30	10	111.40	5	111.40	110.00	5	1,596	0.31%
2020/01/20	15	121.40	14	119.18	122.00	1	1,545	0.06%
2020/01/17	20	115.63	26	116.13	118.50	-6	1,446	-0.41%
2020/01/16	16	107.59	21	104.38	108.00	-5	1,328	-0.38%
2020/01/15	15	101.32	21	100.89	98.50	-6	1,270	-0.47%
2020/01/13	2	90.05	2	89.45	89.80	0	1,103	0.00%
2020/01/10	4	89.65	5	88.14	89.00	-1	1,090	-0.09%
2020/01/09	28	88.03	3	87.77	92.00	25	1,044	2.39%
2020/01/08	1	87.00	1	86.80	87.00	0	1,002	0.00%
2020/01/02	1	88.30	1	87.80	87.80	0	918	0.00%
2019/12/27	2	86.70	2	89.10	86.70	0	837	0.00%
2019/12/26	6	87.07	2	86.02	87.00	4	807	0.49%
2019/12/24	11	86.28	7	84.34	87.90	4	770	0.52%
2019/12/23	2	83.00	2	83.40	82.00	0	747	0.00%
2019/12/20	17	83.54	17	81.84	83.70	0	729	0.00%
2019/12/18	0	0.00	1	90.00	89.90	-1	684	-0.15%
2019/12/17	0	0.00	11	87.75	91.50	-11	665	-1.65%
2019/12/13	13	83.51	0	0.00	82.90	13	617	2.11%
2019/12/12	0	0.00	1	84.00	85.40	-1	602	-0.17%
2019/12/11	50	80.74	4.1	83.22	84.40	45.9	577	7.95%
2019/12/10	0	0.00	14	79.38	79.40	-14	545	-2.57%
2019/12/09	4	80.98	41	80.22	80.20	-37	527	-7.02%
2019/12/06	0	0.00	2	82.00	79.50	-2	504	-0.40%
2019/12/05	15	69.57	22	70.42	75.10	-7	469	-1.49%
2019/12/04	10	67.98	13	68.25	68.30	-3	351	-0.85%
2019/12/03	16	63.91	14	62.78	64.20	2	263	0.76%
2019/12/02	13	55.05	18	54.65	58.40	-5	206	-2.43%
2019/11/29	1	49.05	1	53.10	53.10	0	164	0.00%
2019/10/17	1	50.50	1	49.50	48.40	0	149	0.00%
2019/10/14	0	0.00	2	46.70	46.10	-2	140	-1.42%
2019/10/08	0	0.00	1	47.60	46.50	-1	139	-0.72%
2019/09/27	3	45.80	2	45.50	45.50	1	131	0.76%
2019/09/26	2	46.43	0	0.00	46.50	2	131	1.52%
2019/09/25	1	46.55	1	47.00	45.50	0	129	0.00%
2019/09/24	3	47.62	3	47.32	47.00	0	125	0.00%
2019/09/23	2	46.40	1	46.40	46.40	1	98	1.02%
2019/09/06	1	42.50	0	0.00	41.60	1	99	1.00%
2019/08/21	0	0.00	2	42.58	42.25	-2	87	-2.29%
2019/08/20	2	44.50	0	0.00	43.00	2	86	2.32%
2019/05/16	0	0.00	25	36.43	36.40	-25	185	-13.46%
2019/05/15	25	34.80	0	0.00	34.80	25	193	12.94%
2019/04/25	0	0.00	2	44.10	44.20	-2	271	-0.74%
2019/04/03	1	43.60	0	0.00	43.85	1	269	0.37%
2019/03/07	0	0.00	5	47.70	47.35	-5	280	-1.78%
2019/02/13	0	0.00	1	50.50	51.00	-1	268	-0.37%
2019/01/18	13	50.27	5	51.20	49.50	8	229	3.48%
2019/01/11	0	0.00	1	44.20	43.35	-1	187	-0.53%
2019/01/10	1	44.00	0	0.00	43.90	1	188	0.53%
2018/12/11	0	0.00	1	47.25	47.05	-1	256	-0.39%
2018/12/03	1	52.30	0	0.00	52.40	1	277	0.36%
2018/08/22	0	0.00	1	69.00	69.20	-1	215	-0.46%
2018/08/16	1	69.20	0	0.00	68.90	1	208	0.48%
2018/07/23	0	0.00	1	85.10	85.00	-1	340	-0.29%
2018/05/24	0	0.00	1	90.90	90.30	-1	1,517	-0.07%
2018/05/09	1	77.50	2	78.50	77.30	-1	1,576	-0.06%
2018/05/03	0	0.00	1	80.30	79.60	-1	1,563	-0.06%
2018/04/30	1	81.80	1	80.90	80.50	0	1,564	0.00%
2018/04/18	2	87.70	2	88.60	87.70	0	1,528	0.00%
2018/04/16	1	88.10	0	0.00	88.00	1	1,494	0.07%
2018/04/11	0	0.00	1	93.10	93.10	-1	1,512	-0.07%
2018/04/10	0	0.00	1	99.30	97.20	-1	1,507	-0.07%
2018/04/09	1	98.40	0	0.00	98.00	1	1,507	0.07%
2018/03/29	1	104.50	0	0.00	106.00	1	1,547	0.06%
2018/03/26	0	0.00	1	99.80	102.50	-1	1,626	-0.06%
2018/03/23	1	97.80	0	0.00	97.80	1	1,592	0.06%
2018/03/19	0	0.00	1	119.00	118.00	-1	1,420	-0.07%
2018/03/13	1	107.50	0	0.00	103.00	1	1,229	0.08%
2018/03/12	0	0.00	1	105.00	101.50	-1	1,192	-0.08%
2018/03/09	3	101.00	2	105.50	101.50	1	1,174	0.09%
2018/03/08	2	107.00	0	0.00	108.50	2	1,083	0.18%
2018/03/07	0	0.00	3	99.30	99.00	-3	1,046	-0.29%
2018/03/06	1	98.20	0	0.00	101.50	1	995	0.10%
2018/03/01	0	0.00	1	94.00	93.50	-1	912	-0.11%
2018/02/27	3	95.40	0	0.00	94.40	3	913	0.33%
2018/02/26	1	96.00	0	0.00	96.00	1	903	0.11%
2018/02/22	0	0.00	1	84.70	85.70	-1	872	-0.11%
2018/02/21	1	83.80	0	0.00	84.20	1	874	0.11%
2018/01/24	0	0.00	1	90.00	89.20	-1	733	-0.14%