愛普* (6531)-台新-台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
380.5
漲跌
▲7.0
漲幅
+1.87%
成交量
3,281張
產業
上市半導體類股▲0.41%
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－台新-台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

台新-台中券商分點個股進出
台新-台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
2024/05/06	12.1	384.87	6	384.33	380.50	6.1	3,673	0.17%
2024/05/03	2.1	377.20	3.2	376.27	373.50	-1.1	3,668	-0.03%
2024/05/02	1	378.36	0	0.00	373.50	1	3,706	0.03%
2024/04/30	0.1	376.00	6	373.00	380.00	-5.9	3,802	-0.16%
2024/04/29	6.1	376.39	4	375.13	373.00	2.1	3,844	0.05%
2024/04/26	12.2	375.02	8	368.75	371.00	4.2	3,896	0.11%
2024/04/25	2.3	359.43	1	356.50	354.00	1.3	3,937	0.03%
2024/04/24	5	361.80	3.1	363.84	365.50	1.9	4,013	0.05%
2024/04/23	1	352.00	3	353.00	354.00	-2	4,086	-0.05%
2024/04/22	1.2	355.58	1.2	359.67	345.00	0	4,172	0.00%
2024/04/19	10.5	371.26	8.2	361.74	360.50	2.3	4,317	0.05%
2024/04/18	2	383.75	1.1	384.05	383.00	1	4,479	0.02%
2024/04/17	6.1	383.09	6.5	383.58	383.00	-0.5	4,559	-0.01%
2024/04/16	11.2	383.57	15.2	375.47	384.00	-4	4,578	-0.09%
2024/04/15	3.3	379.74	3.5	377.77	376.50	-0.2	4,570	0.00%
2024/04/12	4.5	393.24	5	388.30	388.00	-0.5	4,622	-0.01%
2024/04/11	6.1	398.03	9.1	393.65	395.00	-3	4,776	-0.06%
2024/04/10	19.2	399.25	19	398.47	398.50	0.2	4,801	0.00%
2024/04/09	8.1	399.25	8.1	399.15	395.00	0	4,875	0.00%
2024/04/08	6.3	407.89	5	404.80	402.00	1.3	4,896	0.03%
2024/04/03	14	409.04	14	410.93	412.00	0	4,898	0.00%
2024/04/02	8.3	410.13	26.4	410.76	408.00	-18.1	4,923	-0.37%
2024/04/01	7.1	407.02	19	410.34	408.00	-12	4,955	-0.24%
2024/03/29	9.4	400.42	11.4	400.77	401.50	-2	4,973	-0.04%
2024/03/28	12.1	394.47	0.1	391.36	388.00	12	4,987	0.24%
2024/03/27	0.1	395.89	2	392.57	392.00	-2	5,034	-0.04%
2024/03/26	3.4	398.73	2	402.00	394.00	1.4	5,043	0.03%
2024/03/25	7.2	407.75	7	410.00	405.00	0.2	5,038	0.00%
2024/03/22	17.1	409.69	9	407.22	405.00	8.1	5,059	0.16%
2024/03/21	3.2	403.67	3	401.83	405.50	0.2	5,066	0.00%
2024/03/20	28.2	405.23	5	398.79	395.00	23.2	5,142	0.45%
2024/03/19	26.3	407.73	6	404.58	402.50	20.3	5,223	0.39%
2024/03/18	12	407.00	11	409.23	407.00	1	5,232	0.02%
2024/03/15	1.1	405.10	2	407.50	406.00	-1	5,327	-0.02%
2024/03/14	9.2	409.45	4.1	409.96	404.50	5.1	5,365	0.10%
2024/03/13	17.2	419.08	18.2	421.68	405.00	-1	5,337	-0.02%
2024/03/12	36.6	435.64	28	434.50	431.50	8.6	5,314	0.16%
2024/03/11	15.1	438.30	22	442.16	443.00	-6.9	5,379	-0.13%
2024/03/08	31.1	435.34	78.7	432.85	431.00	-47.7	5,373	-0.89%
2024/03/07	11.2	444.91	20.1	443.64	435.00	-8.9	5,403	-0.17%
2024/03/06	38	459.82	11.7	457.41	450.00	26.3	5,385	0.49%
2024/03/05	16.5	487.22	24.3	484.36	490.00	-7.8	5,289	-0.15%
2024/03/04	30.7	493.83	35.5	492.48	491.50	-4.8	5,354	-0.09%
2024/03/01	36.3	476.72	24.8	479.09	477.50	11.5	5,262	0.22%
2024/02/29	35.3	444.52	33.9	442.09	455.00	1.5	5,158	0.03%
2024/02/27	59.1	444.46	27.1	439.79	438.00	32	5,104	0.63%
2024/02/26	14.3	440.18	17	438.88	436.50	-2.7	5,085	-0.05%
2024/02/23	59.6	442.98	86.1	442.15	439.50	-26.6	5,116	-0.52%
2024/02/22	25.1	455.47	42.9	453.78	450.00	-17.8	5,122	-0.35%
2024/02/21	13.3	471.82	13	466.54	464.00	0.3	5,064	0.01%
2024/02/20	27.1	475.67	21.3	477.71	470.50	5.8	5,206	0.11%
2024/02/19	13.3	475.47	4	475.63	470.00	9.3	5,224	0.18%
2024/02/16	15.3	483.25	8.4	484.19	480.00	6.9	5,375	0.13%
2024/02/15	9.2	483.77	6.5	482.01	483.50	2.7	5,427	0.05%
2024/02/05	10.3	505.85	11.1	500.85	497.00	-0.9	5,456	-0.02%
2024/02/02	10.1	521.85	8	525.63	518.00	2.1	5,458	0.04%
2024/02/01	10	518.00	10.1	516.02	517.00	-0.1	5,464	0.00%
2024/01/31	12	528.00	13	527.69	523.00	-1	5,549	-0.02%
2024/01/30	44.1	522.52	36	521.19	523.00	8.1	5,604	0.14%
2024/01/29	15.1	497.73	24.3	503.86	519.00	-9.2	5,712	-0.16%
2024/01/26	12.3	496.18	4.2	496.81	490.50	8	5,994	0.13%
2024/01/25	9.2	499.24	10.5	498.51	494.00	-1.3	6,221	-0.02%
2024/01/24	34.9	503.87	28.8	502.48	498.00	6.1	6,216	0.10%
2024/01/23	11.1	524.51	10.3	525.30	520.00	0.8	6,214	0.01%
2024/01/22	10.1	529.88	84	528.70	526.00	-74	6,250	-1.18%
2024/01/19	28	522.28	21	518.81	519.00	7	6,245	0.11%
2024/01/18	43.1	525.13	14.2	520.76	516.00	28.8	6,244	0.46%
2024/01/17	23.2	533.55	6.1	535.60	534.00	17.1	6,280	0.27%
2024/01/16	38.2	540.94	24.2	546.92	544.00	14.1	6,243	0.23%
2024/01/15	51.5	530.04	56.3	530.90	539.00	-4.8	6,189	-0.08%
2024/01/12	33.1	517.66	40.1	516.27	514.00	-7	6,097	-0.11%
2024/01/11	37.1	497.13	48.1	495.98	497.50	-11.1	5,954	-0.19%
2024/01/10	11	486.83	8	489.31	489.00	3	5,980	0.05%
2024/01/09	9	488.06	6.2	488.77	485.00	2.8	6,081	0.05%
2024/01/08	34	489.25	21.1	486.21	484.50	12.9	6,191	0.21%
2024/01/05	22.3	486.13	57.7	490.42	498.00	-35.4	6,207	-0.57%
2024/01/04	11.2	465.26	7.1	465.91	467.00	4.1	6,150	0.07%
2024/01/03	27	467.76	27.1	469.67	472.00	-0.1	6,226	0.00%
2024/01/02	14	460.75	19.2	461.10	459.50	-5.2	6,177	-0.08%
2023/12/29	4	468.88	4	469.47	469.00	0	6,217	0.00%
2023/12/28	25.2	468.43	26	467.08	465.50	-0.8	6,290	-0.01%
2023/12/27	47.6	467.98	46	469.52	472.00	1.6	6,397	0.02%
2023/12/26	25	461.90	24.4	462.49	462.00	0.6	6,452	0.01%
2023/12/25	12.1	457.00	14	459.29	456.50	-1.9	6,524	-0.03%
2023/12/22	11	455.23	21.2	453.92	457.50	-10.2	6,603	-0.15%
2023/12/21	5	436.21	7	437.57	444.00	-2	6,757	-0.03%
2023/12/20	12.2	442.63	14.1	442.90	439.00	-1.9	6,967	-0.03%
2023/12/19	14.2	440.78	12	440.13	439.00	2.2	7,147	0.03%
2023/12/18	93	456.78	26	455.88	449.50	67	7,374	0.91%
2023/12/15	30	462.41	24	460.59	452.50	6	7,559	0.08%
2023/12/14	41	459.26	50.4	459.34	460.50	-9.4	7,734	-0.12%
2023/12/13	6	442.58	8	441.38	446.00	-2	7,865	-0.03%
2023/12/12	23.2	443.04	32	446.11	443.50	-8.9	8,084	-0.11%
2023/12/11	18	431.48	16.2	429.71	430.00	1.8	8,065	0.02%
2023/12/08	10	443.20	13.1	445.05	440.50	-3	8,053	-0.04%
2023/12/07	24	435.38	19.3	435.07	436.00	4.7	8,039	0.06%
2023/12/06	20.1	447.97	7.3	438.97	436.50	12.8	8,040	0.16%
2023/12/05	9.2	451.59	7	453.21	452.00	2.2	8,017	0.03%
2023/12/04	17.2	470.75	14.1	466.68	460.00	3.1	8,050	0.04%
2023/12/01	14.1	470.74	9.1	469.05	469.00	5	8,097	0.06%
2023/11/30	21	468.17	17.1	467.94	468.00	3.9	8,371	0.05%
2023/11/29	36.2	452.85	58.1	458.17	471.00	-22	8,353	-0.26%
2023/11/28	28.1	442.66	9	442.50	444.50	19.1	8,260	0.23%
2023/11/27	8.2	437.45	11	434.50	430.50	-2.9	8,247	-0.03%
2023/11/24	2	449.50	3.6	445.96	447.00	-1.6	8,267	-0.02%
2023/11/22	24.2	450.54	14	453.86	452.50	10.2	8,260	0.12%
2023/11/21	33.1	452.26	30	452.22	447.50	3.1	8,236	0.04%
2023/11/20	19	452.08	27.1	450.89	449.50	-8.1	8,221	-0.10%
2023/11/17	86.2	449.49	82.3	451.47	456.00	3.9	8,215	0.05%
2023/11/16	37.1	437.51	49.1	435.89	435.00	-12	8,146	-0.15%
2023/11/15	70.1	450.85	28.1	444.27	444.00	42	8,111	0.52%
2023/11/14	19.2	428.71	44.3	429.40	432.50	-25.1	7,988	-0.31%
2023/11/13	26.4	422.91	17	421.59	422.00	9.4	7,990	0.12%
2023/11/10	9	407.22	10.1	409.25	409.50	-1	7,913	-0.01%
2023/11/09	11	410.32	7	413.00	410.00	4	7,901	0.05%
2023/11/08	26	417.35	26.2	415.36	411.00	-0.1	7,892	0.00%
2023/11/07	26.1	416.73	31	417.69	420.00	-4.9	7,807	-0.06%
2023/11/06	42.1	410.75	54.1	411.76	416.00	-12	7,822	-0.15%
2023/11/03	119	403.32	185	398.27	410.00	-66	7,733	-0.85%	大買/大賣/
2023/11/02	36	388.32	53.5	387.82	397.50	-17.5	7,425	-0.24%
2023/11/01	21	361.43	3.1	361.35	361.50	17.9	7,250	0.25%
2023/10/31	31	366.35	18	371.39	357.00	13	7,338	0.18%
2023/10/30	30.1	373.94	43.5	373.30	375.50	-13.4	7,436	-0.18%
2023/10/27	11.5	364.72	12	364.71	361.50	-0.5	7,542	-0.01%
2023/10/26	40.1	372.83	25	370.60	368.00	15.1	7,878	0.19%
2023/10/25	27	382.93	62.1	380.72	382.50	-35.1	8,188	-0.43%
2023/10/24	35.1	365.69	11	365.95	368.50	24.1	8,301	0.29%
2023/10/23	25.1	371.12	12.1	369.76	366.00	13	8,311	0.16%
2023/10/20	27	370.06	36	370.65	377.50	-9	8,316	-0.11%
2023/10/19	20	369.78	7.3	370.12	374.50	12.8	8,260	0.15%
2023/10/18	83	380.77	14.4	371.28	370.00	68.6	8,229	0.83%
2023/10/17	24	380.90	85.1	382.56	383.00	-61.1	8,177	-0.75%
2023/10/16	57.2	372.65	30.2	373.89	372.50	27	8,093	0.33%
2023/10/13	46	389.08	68	389.04	390.00	-22	7,975	-0.28%
2023/10/12	12	384.42	12.4	385.38	389.50	-0.4	7,929	-0.01%
2023/10/11	30	378.11	14.2	378.74	372.00	15.9	7,905	0.20%
2023/10/06	9	382.89	14.1	384.20	379.00	-5.1	7,881	-0.06%
2023/10/05	62	387.83	38	385.89	383.50	24	7,902	0.30%
2023/10/04	23.2	383.59	30	380.50	386.00	-6.8	7,885	-0.09%
2023/10/03	40.1	390.16	32	395.36	387.50	8.1	7,826	0.10%
2023/10/02	17	394.27	17.4	396.42	396.00	-0.3	7,716	0.00%
2023/09/28	44	386.28	40	385.66	383.00	4	7,663	0.05%
2023/09/27	73	387.95	44.2	386.43	392.00	28.8	7,630	0.38%
2023/09/26	53.2	393.21	49.9	389.55	385.50	3.3	7,582	0.04%
2023/09/25	71	394.76	68.3	394.23	395.50	2.7	7,406	0.04%
2023/09/22	45.3	380.33	66.6	377.03	386.00	-21.3	7,204	-0.30%
2023/09/21	62.7	378.45	94.5	376.26	382.00	-31.7	7,053	-0.45%
2023/09/20	44.2	370.50	55	369.19	373.50	-10.9	6,807	-0.16%
2023/09/19	76.3	370.99	98.1	364.80	360.50	-21.9	6,628	-0.33%
2023/09/18	55.1	372.64	185.2	368.24	371.50	-130.1	6,398	-2.03%	大賣/鉅額交易
2023/09/15	166	361.10	111.8	360.87	363.00	54.3	6,188	0.88%	大買/大賣/
2023/09/14	72.2	341.07	34	345.18	348.00	38.2	5,976	0.64%
2023/09/13	17	330.79	18	331.19	331.50	-1	5,888	-0.02%
2023/09/12	12.4	329.04	5	327.70	327.00	7.4	5,869	0.13%
2023/09/11	27	329.78	31.2	328.82	325.50	-4.2	5,939	-0.07%
2023/09/08	45	346.52	48	342.75	339.00	-3	5,925	-0.05%
2023/09/07	20.1	352.87	18	352.56	350.00	2.1	5,965	0.03%
2023/09/06	20.1	354.94	32.1	355.07	351.50	-12	5,970	-0.20%
2023/09/05	95.8	363.83	58.7	363.03	354.00	37.1	5,888	0.63%
2023/09/04	24	343.88	11.1	352.96	353.00	12.9	5,656	0.23%
2023/09/01	11.1	329.63	5.3	326.30	321.00	5.8	5,696	0.10%
2023/08/31	3	330.99	4.1	329.84	328.00	-1.1	5,764	-0.02%
2023/08/30	6.2	327.90	11.6	329.87	330.50	-5.4	5,788	-0.09%
2023/08/29	5	317.60	6	318.58	321.50	-1	5,893	-0.02%
2023/08/28	8.3	324.85	3	320.17	321.00	5.3	6,021	0.09%
2023/08/25	7.3	328.97	11	328.23	327.00	-3.8	6,389	-0.06%
2023/08/24	6	334.01	13.1	332.40	328.50	-7.1	6,525	-0.11%
2023/08/23	10.1	327.74	7	328.43	332.00	3.1	6,597	0.05%
2023/08/22	12.1	334.58	12.1	331.58	329.00	0	6,661	0.00%
2023/08/21	3	322.33	4	320.75	322.00	-1	6,737	-0.01%
2023/08/18	26	325.80	22	319.94	315.50	4	6,747	0.06%
2023/08/17	31.2	328.41	33	335.58	334.00	-1.8	6,739	-0.03%
2023/08/16	8	319.69	6	322.50	321.00	2	6,719	0.03%
2023/08/15	12.1	318.08	6	318.43	317.50	6.1	6,849	0.09%
2023/08/14	12	316.75	12	315.33	314.50	0	6,979	0.00%
2023/08/11	14	331.21	15.2	327.07	325.50	-1.2	6,961	-0.02%
2023/08/10	19.1	335.06	13.7	330.56	327.00	5.3	6,969	0.08%
2023/08/09	53.1	352.98	51	344.96	345.00	2.1	6,893	0.03%
2023/08/08	11.4	353.22	15	352.87	351.00	-3.6	6,853	-0.05%
2023/08/07	23.2	350.82	13.4	353.19	356.00	9.9	6,835	0.14%
2023/08/04	34.2	347.32	31.9	346.43	343.00	2.3	6,781	0.03%
2023/08/02	81	367.52	42.5	367.24	348.00	38.5	6,690	0.58%
2023/08/01	34.4	381.32	25	383.14	386.50	9.4	6,568	0.14%
2023/07/31	101.4	393.28	95.7	387.98	381.50	5.7	6,503	0.09%	大買/
2023/07/28	53.4	364.50	69.5	368.06	379.50	-16.1	6,140	-0.26%
2023/07/27	10	326.80	46.6	336.90	345.00	-36.6	5,791	-0.63%
2023/07/26	24.3	314.31	11.1	312.63	314.00	13.2	5,613	0.24%
2023/07/25	6.3	310.85	8.2	308.52	310.50	-1.9	5,615	-0.03%
2023/07/24	6	300.58	6	303.41	300.00	0	5,623	0.00%
2023/07/21	5.2	300.87	3	303.50	307.50	2.2	5,689	0.04%
2023/07/20	8.3	308.72	4	306.25	305.50	4.3	5,775	0.07%
2023/07/19	3	311.00	10.1	316.16	316.50	-7.1	5,780	-0.12%
2023/07/18	10.1	318.42	18	312.36	308.50	-7.9	5,807	-0.14%
2023/07/17	11.6	310.08	16.5	314.13	316.50	-4.9	5,838	-0.08%
2023/07/14	20.1	316.70	6	321.25	315.00	14.1	5,845	0.24%
2023/07/13	24.5	324.52	19.1	324.06	324.50	5.4	5,826	0.09%
2023/07/12	28.1	324.46	33.2	317.95	316.00	-5.1	5,775	-0.09%
2023/07/11	16	324.43	3.5	322.67	320.50	12.5	5,785	0.22%
2023/07/10	21.1	318.21	27	316.85	321.00	-5.9	5,805	-0.10%
2023/07/07	8.1	310.43	10	308.15	310.00	-1.9	5,846	-0.03%
2023/07/06	14.3	318.64	17.2	317.41	315.00	-2.9	5,865	-0.05%
2023/07/05	12.3	318.64	10.2	319.43	323.50	2.1	5,874	0.03%
2023/07/04	12.3	312.51	16.4	316.20	316.00	-4.1	5,886	-0.07%
2023/07/03	9	301.22	1.2	299.54	301.00	7.8	5,901	0.13%
2023/06/30	11.1	302.28	9	303.28	304.00	2.1	5,996	0.03%
2023/06/29	9.1	297.28	10	297.25	300.00	-0.9	6,035	-0.01%
2023/06/28	2	293.23	3.1	292.33	291.00	-1	6,079	-0.02%
2023/06/27	8.7	296.91	8	293.00	292.50	0.7	6,179	0.01%
2023/06/26	12.7	303.29	13.5	299.83	296.50	-0.8	6,191	-0.01%
2023/06/21	4.3	313.28	7.4	314.58	311.50	-3.1	6,270	-0.05%
2023/06/20	11.1	329.05	8	328.06	322.50	3.1	6,406	0.05%
2023/06/19	15.1	330.42	1.5	333.33	332.50	13.6	6,509	0.21%
2023/06/16	33.4	338.47	98.1	336.71	331.50	-64.8	6,804	-0.95%
2023/06/15	18	341.16	49.4	340.53	337.50	-31.3	7,098	-0.44%
2023/06/14	14.1	334.27	10.1	331.20	332.00	4	7,290	0.05%
2023/06/13	32.4	340.71	85	339.19	337.00	-52.6	7,439	-0.71%
2023/06/12	198	331.80	40	333.36	333.00	158	7,583	2.08%	大買/鉅額交易
2023/06/09	18.1	327.93	12.1	328.32	325.50	6	7,642	0.08%
2023/06/08	37.3	329.91	12.3	329.17	323.50	25.1	7,780	0.32%
2023/06/07	53	342.83	81.5	342.29	339.00	-28.4	7,849	-0.36%
2023/06/06	38	337.21	42.2	336.76	337.00	-4.1	8,050	-0.05%
2023/06/05	21.2	334.35	13.1	331.08	328.50	8.2	8,003	0.10%
2023/06/02	53.4	348.52	63	348.16	336.00	-9.6	8,006	-0.12%
2023/06/01	36	342.67	25.1	343.89	348.50	10.9	7,925	0.14%
2023/05/31	104.1	348.36	72.4	350.84	340.00	31.7	8,057	0.39%	大買/
2023/05/30	27.1	332.97	56	333.82	332.00	-28.9	7,784	-0.37%
2023/05/29	29	325.36	45.3	326.32	328.50	-16.3	7,820	-0.21%
2023/05/26	41.1	321.76	15.1	312.61	310.50	25.9	7,933	0.33%
2023/05/25	31.2	327.07	67.6	325.77	317.50	-36.5	8,093	-0.45%
2023/05/24	7	310.43	5.3	310.59	314.50	1.7	8,079	0.02%
2023/05/23	16.1	310.28	17	310.35	310.00	-0.9	8,320	-0.01%
2023/05/22	56.2	314.01	50	308.05	304.50	6.2	8,621	0.07%
2023/05/19	105	309.49	79.2	312.05	311.50	25.9	8,783	0.29%	大買/
2023/05/18	37.6	301.61	24.1	298.74	304.50	13.5	8,778	0.15%
2023/05/17	7	282.93	6	284.17	284.00	1	8,712	0.01%
2023/05/16	15	282.63	15	283.50	280.00	0	8,767	0.00%
2023/05/15	16.2	279.22	21.1	280.24	276.00	-4.9	8,856	-0.06%
2023/05/12	4	280.51	10	283.30	286.00	-6	8,969	-0.07%
2023/05/11	12	281.92	17.1	283.54	278.00	-5.1	9,121	-0.06%
2023/05/10	3.1	276.85	2	278.00	282.00	1.1	9,270	0.01%
2023/05/09	8.1	279.07	4.1	279.75	277.50	4	9,322	0.04%
2023/05/08	19	286.89	43	287.53	283.00	-24	9,412	-0.25%
2023/05/05	35.1	285.63	28	285.96	283.00	7.1	9,555	0.07%
2023/05/04	16	275.56	5	274.00	276.00	11	9,619	0.11%
2023/05/03	5	279.20	19	279.50	275.50	-14	9,693	-0.14%
2023/05/02	24.1	286.78	2	284.00	283.50	22.1	9,732	0.23%
2023/04/28	17.1	279.31	16	278.69	279.50	1.1	9,742	0.01%
2023/04/27	27.1	274.64	33	271.83	273.50	-5.9	9,691	-0.06%
2023/04/26	40	269.24	16	268.47	271.50	24	9,643	0.25%
2023/04/25	25.5	275.75	23.2	284.02	272.00	2.3	9,564	0.02%
2023/04/24	7.1	294.15	13	290.27	290.50	-5.9	9,456	-0.06%
2023/04/21	14.4	296.27	25	293.14	291.00	-10.6	9,423	-0.11%
2023/04/20	24.3	303.38	15	301.40	301.00	9.3	9,374	0.10%
2023/04/19	8.3	310.01	12.1	308.45	303.50	-3.8	9,346	-0.04%
2023/04/18	21	315.09	40	313.00	311.50	-19	9,321	-0.20%
2023/04/17	9.1	312.45	20.4	312.50	315.00	-11.3	9,266	-0.12%
2023/04/14	44.2	314.04	18.2	314.47	313.00	26	9,239	0.28%
2023/04/13	33.1	315.28	27.1	316.50	311.00	6.1	9,183	0.07%
2023/04/12	31	324.00	25.1	324.99	325.50	5.9	9,112	0.06%
2023/04/11	20.1	324.96	41	324.05	320.00	-20.9	9,043	-0.23%
2023/04/10	16.1	327.60	14.1	328.42	326.00	2	9,013	0.02%
2023/04/07	41.1	327.35	37	326.50	324.50	4	8,947	0.04%
2023/04/06	28.2	320.68	35	318.03	323.00	-6.9	8,877	-0.08%
2023/03/31	39.2	319.24	40.2	318.63	324.00	-1	8,813	-0.01%
2023/03/30	7.1	314.54	24	313.23	310.50	-16.9	8,695	-0.19%
2023/03/29	18.1	312.36	10.4	312.05	306.00	7.8	8,645	0.09%
2023/03/28	35	329.24	31.1	324.23	315.00	4	8,601	0.05%
2023/03/27	10	320.75	7.2	323.87	316.50	2.8	8,485	0.03%
2023/03/24	16.8	335.59	25	337.08	325.50	-8.3	8,469	-0.10%
2023/03/23	37.1	329.99	38.2	328.97	334.50	-1.1	8,363	-0.01%
2023/03/22	33.3	327.93	69	328.72	323.50	-35.8	8,242	-0.43%
2023/03/21	138.4	328.51	122.1	327.20	325.00	16.2	8,118	0.20%	大買/大賣/
2023/03/20	78.4	316.67	57.4	316.88	324.50	21	7,812	0.27%
2023/03/17	114.1	304.91	118	304.59	303.50	-3.9	7,499	-0.05%	大買/大賣/
2023/03/16	88	296.09	62.5	296.10	296.00	25.5	7,232	0.35%
2023/03/15	98	303.10	101.1	302.15	295.00	-3.1	7,106	-0.04%	大賣/
2023/03/14	56	294.15	49	292.70	289.00	7	6,909	0.10%
2023/03/13	45.2	288.15	57.2	289.76	297.00	-12	6,875	-0.17%
2023/03/10	54.1	293.30	26.1	292.77	291.50	28	6,741	0.42%
2023/03/09	50.2	295.68	56.3	297.27	295.00	-6.1	6,660	-0.09%
2023/03/08	17.1	282.98	14.2	283.93	283.50	2.9	6,405	0.04%
2023/03/07	16.1	283.43	15	282.53	281.50	1.1	6,414	0.02%
2023/03/06	4.3	282.04	9.5	285.84	280.50	-5.1	6,421	-0.08%
2023/03/03	80.1	275.99	87.4	282.49	283.00	-7.3	6,468	-0.11%
2023/03/02	38.1	290.36	48.3	289.38	287.00	-10.2	6,412	-0.16%
2023/03/01	181.2	291.91	180	290.91	290.00	1.1	6,335	0.02%	大買/大賣/
2023/02/24	62.1	289.59	43.1	287.01	283.00	19	6,277	0.30%
2023/02/23	41.5	280.76	53.2	284.05	289.50	-11.6	6,234	-0.19%
2023/02/22	23	268.50	13.3	268.77	266.50	9.8	6,186	0.16%
2023/02/21	116.6	282.86	187.2	281.48	281.50	-70.6	6,136	-1.15%	大買/大賣/
2023/02/20	242.3	271.59	168.3	273.68	280.00	74	6,047	1.22%	大買/大賣/
2023/02/17	48.1	255.96	95	254.09	260.00	-47	5,796	-0.81%
2023/02/16	77.4	250.98	88	250.94	252.00	-10.6	5,679	-0.19%
2023/02/15	31	238.76	13.2	237.21	235.50	17.8	5,670	0.31%
2023/02/14	11	246.32	12	247.79	246.00	-1	5,652	-0.02%
2023/02/13	23.1	249.35	16	248.84	244.00	7.1	5,834	0.12%
2023/02/10	15	255.77	13	248.34	247.00	2	5,986	0.03%
2023/02/09	60.1	266.05	36.2	264.30	262.00	23.9	5,936	0.40%
2023/02/08	26.4	255.02	65.1	259.53	268.00	-38.7	5,802	-0.67%
2023/02/07	22	246.48	14.1	248.21	244.00	7.9	5,686	0.14%
2023/02/06	86	246.34	80	243.52	245.50	6	5,694	0.11%
2023/02/03	52.8	241.63	107	242.03	247.50	-54.3	5,663	-0.96%	大賣/
2023/02/02	19.2	228.54	28.1	229.40	233.50	-8.9	5,633	-0.16%
2023/02/01	14.5	213.55	23.5	213.44	219.00	-9	5,538	-0.16%
2023/01/31	17	206.15	39.6	206.32	210.00	-22.6	5,479	-0.41%
2023/01/30	4	201.63	18.9	200.19	201.50	-14.9	5,428	-0.27%
2023/01/17	4	187.50	1	189.50	187.50	3	5,478	0.05%
2023/01/16	4	187.63	6	187.92	188.50	-2	5,568	-0.04%
2023/01/13	4.1	184.84	4	186.00	183.00	0.1	5,575	0.00%
2023/01/12	5	190.20	3.1	187.58	186.00	1.9	5,579	0.03%
2023/01/11	6	189.17	10.5	191.00	190.00	-4.5	5,572	-0.08%
2023/01/10	3	188.17	6	188.83	188.00	-3	5,560	-0.05%
2023/01/09	15	187.13	7	188.14	186.50	8	5,541	0.14%
2023/01/06	12	180.50	17	180.65	182.00	-5	5,521	-0.09%
2023/01/05	13	178.31	12	175.04	175.00	1	5,521	0.02%
2023/01/04	6	174.83	7	175.36	176.00	-1	5,547	-0.02%
2023/01/03	5	170.90	9	171.44	174.00	-4	5,563	-0.07%
2022/12/30	11	169.50	9.1	168.61	165.00	1.9	5,557	0.03%
2022/12/29	1.1	166.00	1.1	167.50	168.00	0	5,567	0.00%
2022/12/28	4.4	168.34	9	167.11	166.50	-4.6	5,593	-0.08%
2022/12/27	4	172.00	5	172.90	172.50	-1	5,615	-0.02%
2022/12/26	14.1	168.96	14	169.36	170.50	0.1	5,650	0.00%
2022/12/23	8.1	167.88	8	167.69	170.00	0.1	5,678	0.00%
2022/12/22	12	171.71	10	172.05	170.00	2	5,695	0.04%
2022/12/21	5.2	172.44	5	173.80	172.00	0.2	5,733	0.00%
2022/12/20	20	182.48	24	176.46	172.00	-4	5,756	-0.07%
2022/12/19	5.1	180.71	13	181.08	181.50	-7.9	5,757	-0.14%
2022/12/16	30.8	180.92	23	179.24	181.00	7.8	5,766	0.14%
2022/12/15	39	188.67	44	186.35	186.00	-5	5,749	-0.09%
2022/12/14	3	186.83	9.1	186.47	190.50	-6.1	5,737	-0.11%
2022/12/13	9	187.22	9	187.50	184.50	0	5,696	0.00%
2022/12/12	9	185.67	15	185.80	186.00	-6	5,677	-0.11%
2022/12/09	7.1	188.21	5	188.70	186.50	2.1	5,677	0.04%
2022/12/08	70	189.38	68	188.50	187.00	2	5,682	0.04%
2022/12/07	78	193.89	69	188.75	187.50	9	5,668	0.16%
2022/12/06	77.1	202.17	61	196.06	195.50	16.1	5,611	0.29%
2022/12/05	74	212.37	70.5	208.70	207.00	3.6	5,568	0.06%
2022/12/02	56.3	207.46	60.3	208.97	209.00	-4	5,496	-0.07%
2022/12/01	54	207.06	59	206.26	206.50	-5	5,505	-0.09%
2022/11/30	56.2	202.52	59.1	198.57	198.00	-2.9	5,487	-0.05%
2022/11/29	63.1	200.24	76	198.83	199.00	-12.9	5,520	-0.23%
2022/11/28	74.1	204.97	65.1	202.64	202.00	9	5,519	0.16%
2022/11/25	100	210.29	101	208.30	207.50	-1	5,661	-0.02%	大賣/
2022/11/24	63.6	207.99	97	211.19	213.50	-33.4	5,546	-0.60%
2022/11/23	38.1	200.58	33.1	199.18	199.00	5	5,324	0.09%
2022/11/22	85.1	203.54	62.1	199.73	197.00	23.1	5,282	0.44%
2022/11/21	199.5	208.40	65.5	207.91	207.00	134	5,187	2.58%	大買/鉅額交易
2022/11/18	67.5	195.17	80.4	198.02	203.00	-12.9	5,054	-0.26%
2022/11/17	61	190.88	43	191.09	191.00	18	4,838	0.37%
2022/11/16	43.2	186.68	76.4	186.31	192.50	-33.2	4,733	-0.70%
2022/11/15	65.3	178.21	49	178.90	180.50	16.3	4,545	0.36%
2022/11/14	41.1	180.85	21	181.07	179.50	20.1	4,463	0.45%
2022/11/11	38	177.55	40	178.59	175.50	-2	4,397	-0.05%
2022/11/10	39	173.72	25	171.26	171.00	14	4,261	0.33%
2022/11/09	157	176.67	163	178.37	177.00	-6	4,222	-0.14%	大買/大賣/
2022/11/08	64.1	171.93	60.8	177.34	169.00	3.3	4,037	0.08%
2022/11/07	33	157.64	48	162.39	164.50	-15	3,854	-0.39%
2022/11/04	47	158.79	32.3	159.35	158.00	14.7	3,799	0.39%
2022/11/03	40	154.73	43	156.12	159.00	-3	3,761	-0.08%
2022/11/02	15	151.63	20.1	154.49	155.50	-5.1	3,700	-0.14%
2022/11/01	24	150.71	15	151.07	153.00	9	3,633	0.25%
2022/10/31	27	147.94	36	148.49	151.00	-9	3,568	-0.25%
2022/10/28	21	139.71	15	142.77	139.00	6	3,427	0.18%
2022/10/27	3	142.33	2	144.75	147.00	1	3,392	0.03%
2022/10/26	1	139.50	2	138.75	137.50	-1	3,406	-0.03%
2022/10/25	72.3	141.95	61	143.16	140.00	11.3	3,459	0.33%
2022/10/24	11	153.86	21	158.00	150.50	-10	3,371	-0.30%
2022/10/21	17	149.44	8	149.44	146.00	9	3,305	0.27%
2022/10/20	10	148.50	8	148.63	153.00	2	3,310	0.06%
2022/10/19	6	150.58	4	152.38	148.50	2	3,323	0.06%
2022/10/18	6	150.92	8	151.06	152.50	-2	3,327	-0.06%
2022/10/17	3	144.33	1	144.50	149.00	2	3,405	0.06%
2022/10/14	1	148.50	9	147.28	147.50	-8	3,471	-0.23%
2022/10/13	8	144.44	8	139.25	137.50	0	3,573	0.00%
2022/10/12	10	146.20	12	146.04	145.50	-2	3,562	-0.06%
2022/10/11	2	148.00	6	148.50	146.00	-4	3,607	-0.11%
2022/10/07	3	159.33	3	158.50	157.00	0	3,625	0.00%
2022/10/05	16	159.97	14	159.89	158.50	2	3,665	0.05%
2022/10/04	9	158.78	17	157.71	158.50	-8	3,686	-0.22%
2022/10/03	25	153.20	17.1	153.92	153.00	8	3,673	0.22%
2022/09/30	7.1	152.07	5	148.90	153.00	2	3,686	0.06%
2022/09/29	19	148.47	16.1	148.48	147.00	2.9	3,690	0.08%
2022/09/28	3.1	149.81	2	150.25	146.00	1.1	3,721	0.03%
2022/09/27	10	152.55	12	153.38	155.00	-2	3,758	-0.05%
2022/09/26	6.1	152.78	7	155.00	149.00	-0.9	3,792	-0.02%
2022/09/23	3	163.83	9	164.06	161.50	-6	3,850	-0.16%
2022/09/22	2.1	166.29	0	0.00	166.50	2.1	3,904	0.05%
2022/09/21	2	167.50	3.2	168.38	168.50	-1.2	3,906	-0.03%
2022/09/20	6.2	170.21	5	172.30	169.00	1.2	3,926	0.03%
2022/09/19	2	169.25	2	169.25	168.50	0	3,966	0.00%
2022/09/16	4	174.25	3.5	175.30	170.50	0.5	3,991	0.01%
2022/09/15	3	176.17	3	177.00	175.50	0	4,028	0.00%
2022/09/14	4	169.88	5	170.90	174.50	-1	4,052	-0.02%
2022/09/13	5	177.40	6	177.66	176.50	-1	4,056	-0.03%
2022/09/12	4	175.75	3.2	176.48	175.00	0.8	4,086	0.02%
2022/09/08	3.1	171.87	4.2	172.41	172.50	-1.2	4,101	-0.03%
2022/09/07	13.5	172.51	9.3	173.27	171.00	4.3	4,104	0.10%
2022/09/06	117.3	179.41	108	179.44	178.50	9.3	4,071	0.23%	大買/大賣/
2022/09/05	13.2	191.31	14.2	192.37	190.00	-1	4,054	-0.02%
2022/09/02	17	205.15	12	203.13	201.00	5	4,027	0.12%
2022/09/01	40	211.88	47.1	211.71	205.50	-7.1	3,975	-0.18%
2022/08/31	2	195.00	2	197.00	204.00	0	3,791	0.00%
2022/08/30	1	196.51	0	0.00	196.50	1	3,878	0.03%
2022/08/29	4.1	195.01	2	196.50	196.00	2.1	3,916	0.05%
2022/08/26	23	205.46	23.1	210.21	205.00	-0.1	3,956	0.00%
2022/08/25	9	211.22	9	210.72	208.00	0	4,060	0.00%
2022/08/24	0	0.00	4	198.00	198.50	-4	4,090	-0.10%
2022/08/23	2.1	198.98	3	197.17	200.50	-0.9	4,129	-0.02%
2022/08/22	5	202.40	6	202.92	200.00	-1	4,201	-0.02%
2022/08/19	4	208.13	10.1	209.41	206.00	-6.1	4,237	-0.14%
2022/08/18	6	209.42	6	209.83	209.00	0	4,252	0.00%
2022/08/17	3	206.83	6	206.17	206.50	-3	4,228	-0.07%
2022/08/16	17	206.50	13	205.81	205.00	4	4,264	0.09%
2022/08/15	24.2	206.94	10.7	207.97	210.00	13.5	4,273	0.31%
2022/08/12	19	198.61	27.2	197.20	200.00	-8.2	4,316	-0.19%
2022/08/11	3.2	188.91	6	189.58	190.00	-2.8	4,317	-0.06%
2022/08/10	3.1	185.39	23	186.83	183.00	-19.9	4,331	-0.46%
2022/08/09	7.1	190.18	6	188.42	190.50	1.1	4,396	0.03%
2022/08/08	3	190.17	8	189.31	189.50	-5	4,566	-0.11%
2022/08/05	15	194.60	12	194.38	193.00	3	4,787	0.06%
2022/08/04	15	186.73	5	187.20	191.50	10	4,911	0.20%
2022/08/03	30	191.73	25	192.54	189.00	5	4,892	0.10%
2022/08/02	10.5	192.80	6	192.42	190.50	4.5	4,873	0.09%
2022/08/01	20.1	204.12	18	205.17	204.00	2.1	4,837	0.04%
2022/07/29	8	202.31	11	201.50	201.00	-3	4,791	-0.06%
2022/07/28	14	201.07	11	202.05	198.00	3	4,824	0.06%
2022/07/27	6	199.67	5	200.20	202.00	1	4,829	0.02%
2022/07/26	10.1	204.16	8	200.56	199.50	2.1	4,878	0.04%
2022/07/25	7	209.79	10	209.50	210.50	-3	4,856	-0.06%
2022/07/22	51	214.97	41	215.54	213.00	10	4,860	0.21%
2022/07/21	12	215.67	13	218.35	219.00	-1	4,805	-0.02%
2022/07/20	25	215.00	28	214.00	212.50	-3	4,748	-0.06%
2022/07/19	6	204.92	17	202.35	203.00	-11	4,654	-0.24%
2022/07/18	36	210.14	22	207.59	207.50	14	4,662	0.30%
2022/07/15	5	201.80	6	204.75	206.00	-1	4,587	-0.02%
2022/07/14	14	199.89	14	196.25	201.50	0	4,559	0.00%
2022/07/13	11	196.32	12	196.00	194.50	-1	4,542	-0.02%
2022/07/12	21.2	190.42	20	190.03	191.00	1.2	4,551	0.03%
2022/07/11	14.1	199.30	14	200.54	200.50	0.1	4,544	0.00%
2022/07/08	7	202.07	7	203.14	202.50	0	4,523	0.00%
2022/07/07	14	197.21	12	192.46	199.00	2	4,484	0.04%
2022/07/06	12	196.38	15.5	197.93	190.50	-3.5	4,453	-0.08%
2022/07/05	28	196.43	28.2	192.15	198.00	-0.2	4,428	0.00%
2022/07/04	5.2	196.72	8	197.88	198.00	-2.8	4,358	-0.06%
2022/07/01	57.3	202.72	53.2	206.05	192.50	4.1	4,302	0.09%
2022/06/30	14.1	211.60	11	212.50	209.00	3.1	4,206	0.07%
2022/06/29	16	225.94	15.1	226.72	227.00	0.9	4,161	0.02%
2022/06/28	8	224.81	13	226.08	227.00	-5	4,153	-0.12%
2022/06/27	5	235.20	4	232.50	232.50	1	4,141	0.02%
2022/06/24	14	224.29	12	225.96	221.00	2	4,098	0.05%
2022/06/23	14	220.68	17.1	221.16	219.50	-3.1	4,074	-0.08%
2022/06/22	8	225.25	5	224.70	216.50	3	4,037	0.07%
2022/06/21	8	232.25	3	232.00	233.00	5	3,991	0.13%
2022/06/20	9.1	247.90	10	236.90	235.00	-1	4,000	-0.02%
2022/06/17	7	253.00	6	258.08	255.50	1	3,966	0.03%
2022/06/16	5	273.00	2	268.00	257.00	3	3,957	0.08%
2022/06/15	21.1	274.32	23	272.24	269.50	-1.9	3,963	-0.05%
2022/06/14	20	271.35	19	269.24	271.50	1	3,996	0.03%
2022/06/13	10.2	278.78	1	274.00	274.00	9.2	4,007	0.23%
2022/06/10	11	297.23	8	297.06	296.50	3	4,041	0.07%
2022/06/09	10	304.00	9	303.28	302.00	1	4,034	0.02%
2022/06/08	35	310.47	44	309.90	307.00	-9	4,028	-0.22%
2022/06/07	26	301.40	14	301.11	302.00	12	3,963	0.30%
2022/06/06	8	301.00	16	304.31	297.50	-8	3,947	-0.20%
2022/06/02	50.2	310.30	31	312.72	303.50	19.2	3,947	0.49%
2022/06/01	18	306.08	28.4	309.98	321.50	-10.4	3,855	-0.27%
2022/05/31	17	290.68	22	289.07	292.50	-5	3,784	-0.13%
2022/05/30	12	289.79	22.5	289.14	291.50	-10.5	3,790	-0.28%
2022/05/27	36.2	278.49	38.2	278.30	278.50	-2	3,785	-0.05%
2022/05/26	37	274.95	43.3	271.57	270.00	-6.3	3,826	-0.16%
2022/05/25	35.3	269.17	33	267.44	273.00	2.3	3,845	0.06%
2022/05/24	32.1	274.28	32	271.47	264.50	0.1	3,919	0.00%
2022/05/23	44	282.01	42.2	282.30	277.50	1.8	3,885	0.05%
2022/05/20	40.3	278.81	41.1	281.27	278.50	-0.8	3,894	-0.02%
2022/05/19	24	269.22	29	269.76	276.00	-5	3,797	-0.13%
2022/05/18	29.1	273.96	21	275.00	270.00	8.1	3,717	0.22%
2022/05/17	45	269.88	51.1	270.85	274.50	-6.1	3,696	-0.16%
2022/05/16	44.1	280.64	36	275.75	265.50	8	3,666	0.22%
2022/05/13	77	282.94	63	283.06	284.00	14	3,560	0.39%
2022/05/12	14	268.00	18.2	274.69	283.00	-4.2	3,363	-0.12%
2022/05/11	3	249.00	4	251.25	257.50	-1	3,242	-0.03%
2022/05/10	8	237.94	9	244.50	250.00	-1	3,270	-0.03%
2022/05/09	2	238.50	3	241.67	241.00	-1	3,308	-0.03%
2022/05/06	4	246.00	13.1	244.16	244.00	-9.1	3,311	-0.27%
2022/05/05	2.1	269.81	7	264.00	261.00	-4.9	3,316	-0.15%
2022/05/04	6	259.33	4	261.25	256.00	2	3,295	0.06%
2022/05/03	4	265.25	6.8	259.32	264.50	-2.8	3,295	-0.08%
2022/04/29	4.1	254.51	2.1	254.72	251.00	2	3,295	0.06%
2022/04/28	1	244.00	1.3	245.58	247.00	-0.3	3,425	-0.01%
2022/04/27	3.2	235.25	5.3	233.10	242.00	-2.1	3,497	-0.06%
2022/04/26	0.4	252.00	1.8	249.90	247.50	-1.4	3,488	-0.04%
2022/04/25	5.6	253.64	2.4	254.33	251.50	3.2	3,576	0.09%
2022/04/22	0.3	268.30	1	265.50	268.00	-0.8	3,585	-0.02%
2022/04/21	4.1	279.38	3.3	278.76	279.00	0.8	3,597	0.02%
2022/04/20	2.3	275.90	2	273.50	277.50	0.3	3,613	0.01%
2022/04/19	1	276.00	5	278.20	270.50	-4	3,630	-0.11%
2022/04/18	4.1	273.71	5.2	268.70	274.50	-1.1	3,637	-0.03%
2022/04/15	2.3	267.57	4	269.50	265.00	-1.7	3,629	-0.05%
2022/04/14	5	287.80	4	288.50	281.50	1	3,629	0.03%
2022/04/13	6	289.50	11.2	290.27	289.00	-5.2	3,683	-0.14%
2022/04/12	8	286.88	10	289.80	285.00	-2	3,685	-0.05%
2022/04/11	12.2	297.60	5.1	296.20	285.50	7.1	3,670	0.19%
2022/04/08	2.1	306.60	6	311.75	307.50	-3.9	3,647	-0.11%
2022/04/07	14	312.07	6.2	317.61	306.00	7.8	3,643	0.21%
2022/04/06	4	315.51	3	318.50	319.00	1	3,636	0.03%
2022/04/01	15	314.10	22.1	310.67	321.00	-7.1	3,713	-0.19%
2022/03/31	4.1	318.60	1	318.98	315.00	3	3,702	0.08%
2022/03/30	8	325.75	12.2	328.48	322.50	-4.2	3,728	-0.11%
2022/03/29	3	321.50	4.2	322.78	319.50	-1.2	3,778	-0.03%
2022/03/28	3	316.67	2	317.75	319.50	1	3,812	0.03%
2022/03/25	14	333.04	12	337.83	330.00	2	3,875	0.05%
2022/03/24	11	332.09	7	333.21	335.00	4	3,889	0.10%
2022/03/23	17.7	343.53	15	344.10	335.00	2.7	3,921	0.07%
2022/03/22	15	337.50	21	338.81	335.50	-6	3,911	-0.15%
2022/03/21	11	334.23	10	335.60	334.00	1	3,934	0.03%
2022/03/18	17.1	326.53	21	327.76	331.50	-4	3,965	-0.10%
2022/03/17	29.4	336.10	18.3	334.98	335.00	11.1	3,950	0.28%
2022/03/16	9.1	314.23	14.2	315.61	315.00	-5.1	3,908	-0.13%
2022/03/15	12.4	310.15	32.5	317.83	304.00	-20.1	3,868	-0.52%
2022/03/14	18	336.47	18	337.77	333.00	0	3,819	0.00%
2022/03/11	11	338.68	5	336.90	337.00	6	3,851	0.16%
2022/03/10	13.1	346.64	23.3	348.16	348.00	-10.2	3,898	-0.26%
2022/03/09	10.3	341.90	8	341.38	335.00	2.3	3,975	0.06%
2022/03/08	28.2	341.68	34.6	342.76	338.00	-6.4	3,974	-0.16%
2022/03/07	24.7	352.26	13	347.62	345.50	11.7	3,956	0.29%
2022/03/04	6.3	370.16	10	372.25	372.50	-3.7	3,946	-0.09%
2022/03/03	25.1	379.25	18	379.92	374.50	7.1	4,001	0.18%
2022/03/02	26.1	377.28	16.1	376.78	377.00	10	4,005	0.25%
2022/03/01	21.1	384.82	27.1	382.22	392.00	-6	4,088	-0.15%
2022/02/25	17	359.41	31.3	358.87	362.00	-14.3	4,024	-0.36%
2022/02/24	20.6	360.19	28.3	358.25	343.50	-7.8	4,005	-0.19%
2022/02/23	14.5	379.24	15.1	380.61	377.00	-0.6	3,949	-0.02%
2022/02/22	29.2	390.80	11	384.73	376.00	18.2	3,991	0.46%
2022/02/21	13	390.36	18	393.95	397.00	-5	3,977	-0.13%
2022/02/18	8.1	386.34	10.1	388.45	392.00	-1.9	4,015	-0.05%
2022/02/17	21.2	395.97	21	400.36	390.00	0.2	4,078	0.00%
2022/02/16	27	402.81	27.1	404.63	401.50	0	4,137	0.00%
2022/02/15	25.1	395.96	27	392.93	395.00	-2	4,200	-0.05%
2022/02/14	16	377.78	5.6	378.98	377.50	10.4	4,226	0.25%
2022/02/11	13.1	391.91	9	392.50	391.00	4.1	4,311	0.10%
2022/02/10	20.2	402.61	6	401.17	396.50	14.2	4,501	0.31%
2022/02/09	16	406.23	15.3	410.31	410.00	0.8	4,517	0.02%
2022/02/08	9.2	401.70	24	401.21	400.50	-14.8	4,537	-0.33%
2022/02/07	6.2	393.54	3.1	404.17	394.00	3.1	4,614	0.07%
2022/01/26	17.3	399.63	16	401.53	395.00	1.3	4,811	0.03%
2022/01/25	12	403.62	6.5	405.73	396.00	5.5	4,972	0.11%
2022/01/24	22	402.95	25	405.22	410.00	-3	5,086	-0.06%
2022/01/21	26.5	417.69	8.1	420.63	405.00	18.3	5,152	0.36%
2022/01/20	27	445.13	33	443.44	445.00	-6	5,258	-0.11%
2022/01/19	11	429.14	9.1	430.78	428.00	2	5,345	0.04%
2022/01/18	39.1	439.17	26.3	440.13	435.50	12.8	5,508	0.23%
2022/01/17	4.4	414.52	5	414.41	414.50	-0.6	5,637	-0.01%
2022/01/14	12	412.62	11	412.23	411.50	1	5,954	0.02%
2022/01/13	6.3	424.98	1.1	427.73	422.00	5.2	6,140	0.09%
2022/01/12	8.2	429.58	7.1	427.82	433.00	1.1	6,196	0.02%
2022/01/11	12	432.54	4	430.03	430.00	8	6,247	0.13%
2022/01/10	3.2	436.73	3	438.83	445.00	0.2	6,396	0.00%
2022/01/07	9.2	446.49	7	446.07	436.00	2.2	6,406	0.03%
2022/01/06	16.2	453.94	15	453.16	455.00	1.2	6,392	0.02%
2022/01/05	4.3	481.43	4	480.88	476.00	0.3	6,362	0.00%
2022/01/04	4.2	485.35	4	486.50	481.50	0.2	6,387	0.00%
2022/01/03	12.5	489.85	4	489.13	483.00	8.5	6,446	0.13%
2021/12/30	2.1	497.80	1	496.00	499.00	1.1	6,486	0.02%
2021/12/29	1.1	500.36	8	503.25	501.00	-6.9	6,522	-0.11%
2021/12/28	17	518.96	15.3	514.60	502.00	1.7	6,586	0.03%
2021/12/27	3.1	498.09	5	499.10	500.00	-1.9	6,527	-0.03%
2021/12/24	12	496.09	5	499.00	496.00	7	6,566	0.11%
2021/12/23	9.2	500.83	21.3	500.14	499.00	-12.1	6,585	-0.18%
2021/12/22	6.2	496.29	12	494.71	487.00	-5.8	6,636	-0.09%
2021/12/21	5	490.90	19.2	486.20	490.50	-14.2	6,667	-0.21%
2021/12/20	12.3	474.84	6.3	476.52	471.00	6	6,630	0.09%
2021/12/17	9.2	483.96	6	483.85	480.50	3.2	6,627	0.05%
2021/12/16	9.2	496.08	8.1	500.71	496.00	1.1	6,603	0.02%
2021/12/15	7.1	491.50	7.2	492.59	493.00	-0.1	6,624	0.00%
2021/12/14	12.8	487.05	3	492.32	481.00	9.8	6,610	0.15%
2021/12/13	13.7	506.21	6	509.17	503.00	7.7	6,625	0.12%
2021/12/10	5	506.42	8	510.62	513.00	-3	6,655	-0.05%
2021/12/09	9	510.22	13	512.54	510.00	-4	6,733	-0.06%
2021/12/08	10	517.90	24.1	520.83	514.00	-14.1	6,765	-0.21%
2021/12/07	11.1	521.97	3.1	520.71	513.00	8	6,754	0.12%
2021/12/06	10.1	536.19	6	536.67	530.00	4.1	6,728	0.06%
2021/12/03	42	534.38	34.2	537.03	546.00	7.8	6,669	0.12%
2021/12/02	5	515.99	24	514.46	511.00	-19	6,555	-0.29%
2021/12/01	12	511.33	13	514.62	520.00	-1	6,539	-0.02%
2021/11/30	18.2	519.04	22.1	519.46	507.00	-3.9	6,554	-0.06%
2021/11/29	21	501.69	28	501.99	511.00	-7	6,550	-0.11%
2021/11/26	9.3	497.12	9.4	501.14	492.00	-0.2	6,532	0.00%
2021/11/25	26.3	493.56	29.1	497.96	500.00	-2.8	6,510	-0.04%
2021/11/24	24.9	516.62	14.9	516.25	512.00	10	6,396	0.16%
2021/11/23	24	521.56	21	522.05	515.00	3	6,404	0.05%
2021/11/22	7	515.91	3.1	517.11	512.00	3.9	6,408	0.06%
2021/11/19	19.2	529.24	14.1	528.42	520.00	5.2	6,369	0.08%
2021/11/18	13.2	545.18	18.2	542.17	537.00	-5.1	6,323	-0.08%
2021/11/17	18	534.00	10	533.70	532.00	8	6,279	0.13%
2021/11/16	12.5	544.30	13	549.08	539.00	-0.5	6,234	-0.01%
2021/11/15	24.7	560.76	24	564.79	553.00	0.7	6,192	0.01%
2021/11/12	29.6	553.93	22.4	555.78	550.00	7.2	6,132	0.12%
2021/11/11	21.2	545.99	28.3	543.56	538.00	-7.1	6,053	-0.12%
2021/11/10	22.1	533.39	18.4	538.74	535.00	3.7	5,973	0.06%
2021/11/09	19.9	543.77	24.1	543.93	547.00	-4.3	5,878	-0.07%
2021/11/08	8	518.32	6.3	518.65	513.00	1.7	5,742	0.03%
2021/11/05	9	522.32	13.1	517.55	510.00	-4.1	5,728	-0.07%
2021/11/04	11.1	538.60	11.1	529.78	516.00	0	5,737	0.00%
2021/11/03	25.8	534.24	18.3	533.09	540.00	7.5	5,727	0.13%
2021/11/02	35.4	593.53	23.3	573.50	575.00	12.2	5,537	0.22%
2021/11/01	13.2	572.35	23.1	575.85	591.00	-9.9	5,400	-0.18%
2021/10/29	45.1	540.10	24.7	540.14	538.00	20.4	5,328	0.38%
2021/10/28	47.5	547.11	52.2	545.48	544.00	-4.7	5,205	-0.09%
2021/10/27	32.6	511.87	54.3	515.19	532.00	-21.7	4,986	-0.44%
2021/10/26	35.6	501.72	36.2	496.99	484.50	-0.6	4,843	-0.01%
2021/10/25	61.7	502.66	68.1	504.23	504.00	-6.4	4,700	-0.14%
2021/10/22	90.6	465.40	71.3	465.23	485.00	19.3	4,543	0.42%
2021/10/21	15.3	438.66	21.1	434.46	445.50	-5.9	4,271	-0.14%
2021/10/20	7	397.43	11	398.36	405.00	-4	4,118	-0.10%
2021/10/19	6	387.09	4.3	386.44	391.50	1.7	4,153	0.04%
2021/10/18	46.4	388.99	24.4	384.32	377.50	22	4,151	0.53%
2021/10/06	7.1	759.11	10.1	760.11	750.00	-3.1	4,104	-0.07%
2021/10/05	12	727.58	16.2	733.44	736.00	-4.2	4,111	-0.10%
2021/10/04	4	754.50	4	757.75	707.00	0	4,085	0.00%
2021/10/01	12	739.50	14	741.29	745.00	-2	4,049	-0.05%
2021/09/30	12.1	757.07	13	752.69	766.00	-0.9	4,011	-0.02%
2021/09/29	4.5	781.15	5	774.22	733.00	-0.5	3,958	-0.01%
2021/09/28	7	798.14	4.1	795.00	804.00	2.9	3,923	0.07%
2021/09/27	5.1	780.21	4	783.55	791.00	1	3,890	0.03%
2021/09/24	6.1	762.76	7	761.99	754.00	-0.9	3,817	-0.02%
2021/09/23	9.1	763.87	11	763.18	761.00	-1.9	3,792	-0.05%
2021/09/22	5	745.00	4.2	745.38	737.00	0.8	3,759	0.02%
2021/09/17	24.1	741.46	27.1	733.07	758.00	-3	3,732	-0.08%
2021/09/16	5	709.20	5.2	704.74	718.00	-0.2	3,622	0.00%
2021/09/15	1	690.83	2.3	687.89	692.00	-1.2	3,558	-0.03%
2021/09/14	5	687.00	5	683.85	679.00	0	3,558	0.00%
2021/09/13	1	689.00	1	675.00	672.00	0	3,550	0.00%
2021/09/10	15	691.47	12	691.92	686.00	3	3,551	0.08%
2021/09/09	9	671.22	7	670.85	680.00	2	3,528	0.06%
2021/09/08	11	673.36	14	672.43	671.00	-3	3,512	-0.09%
2021/09/07	11.1	673.25	11	670.00	663.00	0.1	3,469	0.00%
2021/09/06	14.2	677.13	12.1	678.43	687.00	2.1	3,473	0.06%
2021/09/03	3	633.00	15.2	662.31	676.00	-12.2	3,424	-0.36%
2021/09/02	7	626.57	5	620.20	615.00	2	3,410	0.06%
2021/09/01	4	627.75	6.1	630.26	632.00	-2.1	3,427	-0.06%
2021/08/31	4	615.50	5	612.20	612.00	-1	3,422	-0.03%
2021/08/30	6	609.84	4.2	610.70	604.00	1.8	3,431	0.05%
2021/08/27	8.1	613.02	10	612.50	610.00	-1.9	3,449	-0.06%
2021/08/26	18	632.33	21	629.33	620.00	-3	3,461	-0.09%
2021/08/25	13	612.77	13	615.77	624.00	0	3,425	0.00%
2021/08/24	7.2	602.76	5	607.33	606.00	2.1	3,396	0.06%
2021/08/23	7	612.62	9.3	613.66	617.00	-2.2	3,386	-0.07%
2021/08/20	19.1	592.62	17.1	592.98	586.00	2.1	3,370	0.06%
2021/08/19	15.3	608.01	11	600.64	581.00	4.3	3,359	0.13%
2021/08/18	9.3	602.34	9	629.89	632.00	0.3	3,387	0.01%
2021/08/17	3.2	606.46	3	600.67	585.00	0.2	3,426	0.01%
2021/08/16	7	614.37	8	617.13	608.00	-1	3,472	-0.03%
2021/08/13	9.2	650.24	7.2	654.33	634.00	2	3,523	0.06%
2021/08/12	2	670.50	7	666.14	664.00	-5	3,550	-0.14%
2021/08/11	17.3	677.99	10	665.70	653.00	7.3	3,633	0.20%
2021/08/10	9	707.44	8	714.88	700.00	1	3,653	0.03%
2021/08/09	13	742.30	15	738.87	719.00	-2	3,692	-0.05%
2021/08/06	9.2	752.80	9	745.22	740.00	0.2	3,707	0.01%
2021/08/05	10.1	739.53	7.1	744.15	756.00	3	3,775	0.08%
2021/08/04	15	762.86	9.1	754.69	743.00	5.9	3,898	0.15%
2021/08/03	7	785.14	5.1	784.06	794.00	1.9	3,848	0.05%
2021/08/02	14	773.06	14	772.07	778.00	0	3,836	0.00%
2021/07/30	16	731.38	16	728.75	730.00	0	3,795	0.00%
2021/07/29	8	686.81	16	685.13	715.00	-8	3,754	-0.21%
2021/07/28	14	679.50	7	665.14	650.00	7	3,760	0.19%
2021/07/27	13.1	734.85	16.1	733.55	709.00	-3	3,771	-0.08%
2021/07/26	9.1	724.76	9	725.33	715.00	0.1	3,744	0.00%
2021/07/23	4	720.25	4	714.75	713.00	0	3,842	0.00%
2021/07/22	2.1	732.92	2	734.00	723.00	0.1	3,839	0.00%
2021/07/21	5	726.80	6.1	731.62	716.00	-1.1	3,835	-0.03%
2021/07/20	12.1	721.71	6	743.17	708.00	6.1	3,804	0.16%
2021/07/19	18	776.72	20.1	774.16	773.00	-2.1	3,759	-0.06%
2021/07/16	11.1	765.40	17.1	772.76	754.00	-6	3,760	-0.16%
2021/07/15	29.2	762.98	31.1	765.42	768.00	-1.9	3,722	-0.05%
2021/07/14	6.1	735.25	7.4	734.95	740.00	-1.3	3,656	-0.04%
2021/07/13	8.1	722.02	14	728.43	739.00	-5.9	3,640	-0.16%
2021/07/12	24	627.58	23	631.09	672.00	1	3,544	0.03%
2021/07/09	3	617.00	1	612.00	611.00	2	3,524	0.06%
2021/07/08	3	635.67	3	636.00	630.00	0	3,561	0.00%
2021/07/07	6	642.50	5	639.20	631.00	1	3,607	0.03%
2021/07/06	6	660.17	3	649.33	640.00	3	3,691	0.08%
2021/07/05	7	653.29	6	656.00	660.00	1	3,765	0.03%
2021/07/02	10	618.50	10	623.20	632.00	0	3,784	0.00%
2021/07/01	1	631.01	2	643.00	616.00	-1	3,814	-0.03%
2021/06/30	1.3	630.12	1	632.00	634.00	0.3	3,902	0.01%
2021/06/29	4	636.24	5	649.00	624.00	-1	3,955	-0.03%
2021/06/28	3	617.67	6	613.50	639.00	-3	4,023	-0.07%
2021/06/25	7	634.43	6	629.33	620.00	1	4,110	0.02%
2021/06/24	4	640.25	1	633.00	632.00	3	4,301	0.07%
2021/06/23	11	637.27	13	638.46	639.00	-2	4,489	-0.04%
2021/06/22	7.1	648.57	6	643.17	621.00	1.1	4,534	0.02%
2021/06/21	5	661.40	5	662.20	651.00	0	4,574	0.00%
2021/06/18	9	684.33	20	684.15	671.00	-11	4,639	-0.24%
2021/06/17	6	669.17	9	672.56	675.00	-3	4,711	-0.06%
2021/06/16	7	677.57	2	678.00	668.00	5	4,814	0.10%
2021/06/15	29	684.31	21	686.72	694.00	8	4,953	0.16%
2021/06/11	26	664.27	16	672.56	658.00	10	5,107	0.20%
2021/06/10	14	665.21	13	662.54	663.00	1	5,129	0.02%
2021/06/09	10.1	667.86	10	671.40	650.00	0.1	5,196	0.00%
2021/06/08	14	678.50	10	682.10	670.00	4	5,289	0.08%
2021/06/07	11	688.73	13	692.54	695.00	-2	5,344	-0.04%
2021/06/04	11	696.00	9	695.89	691.00	2	5,394	0.04%
2021/06/03	7	706.57	9	705.13	720.00	-2	5,445	-0.04%
2021/06/02	11	712.42	11	709.55	693.00	0	5,515	0.00%
2021/06/01	17.1	721.20	16.1	720.78	713.00	1	5,559	0.02%
2021/05/31	13.1	724.85	17	717.59	716.00	-3.9	5,591	-0.07%
2021/05/28	5	704.56	1	695.00	695.00	4	5,615	0.07%
2021/05/27	6	688.17	7	691.57	698.00	-1	5,669	-0.02%
2021/05/26	17	697.94	15	701.47	696.00	2	5,707	0.04%
2021/05/25	22	667.65	20.1	667.91	690.00	1.9	5,688	0.03%
2021/05/24	10	607.70	17	606.76	634.00	-7	5,642	-0.12%
2021/05/21	22	603.68	22.1	602.27	603.00	-0.1	5,628	0.00%
2021/05/20	13.1	576.04	14.1	575.46	588.00	-1	5,626	-0.02%
2021/05/19	27	578.00	23	572.48	575.00	4	5,660	0.07%
2021/05/18	9	546.00	9.1	547.75	569.00	-0.1	5,717	0.00%
2021/05/17	11	545.38	41	522.88	518.00	-30	5,778	-0.52%
2021/05/14	10.1	600.53	11	603.55	573.00	-0.9	5,769	-0.02%
2021/05/13	61	619.33	30	616.80	592.00	31	5,787	0.54%
2021/05/12	38	607.53	45.1	603.08	626.00	-7.1	5,816	-0.12%
2021/05/11	5.1	624.23	3	629.67	600.00	2.1	5,804	0.04%
2021/05/10	10	657.70	8	663.75	664.00	2	5,907	0.03%
2021/05/07	9	622.04	16	626.50	656.00	-7	6,009	-0.12%
2021/05/06	8	621.00	7	608.43	609.00	1	6,149	0.02%
2021/05/05	25.1	634.26	26	630.42	614.00	-0.9	6,228	-0.01%
2021/05/04	23.2	656.22	14	663.00	639.00	9.2	6,308	0.15%
2021/05/03	16	726.21	9.1	721.77	699.00	6.9	6,363	0.11%
2021/04/29	40	796.70	39	795.44	776.00	1	6,483	0.02%
2021/04/28	15	750.80	15	750.67	752.00	0	6,534	0.00%
2021/04/27	14	738.64	14	736.93	743.00	0	6,618	0.00%
2021/04/26	11	752.09	12	750.42	735.00	-1	6,656	-0.02%
2021/04/23	12	735.43	12	738.17	747.00	0	6,723	0.00%
2021/04/22	31	744.64	32	740.81	726.00	-1	6,844	-0.01%
2021/04/21	11	713.36	18	717.50	725.00	-7	6,931	-0.10%
2021/04/20	20	722.60	18	723.94	715.00	2	6,989	0.03%
2021/04/19	20	716.40	13.1	712.33	721.00	7	7,033	0.10%
2021/04/16	32	750.17	35	756.06	731.00	-3	7,048	-0.04%
2021/04/15	10	757.43	9	759.56	750.00	1	7,108	0.01%
2021/04/14	3	733.09	28	743.39	756.00	-25	7,234	-0.35%
2021/04/13	14	767.07	10	769.90	736.00	4	7,384	0.05%
2021/04/12	7.2	785.45	6	760.33	750.00	1.2	7,378	0.02%
2021/04/09	14.2	831.59	10	846.78	792.00	4.1	7,328	0.06%
2021/04/08	8	875.38	19	877.79	880.00	-11	7,242	-0.15%
2021/04/07	9	883.88	13	876.08	872.00	-4	7,215	-0.06%
2021/04/06	12	900.75	6	903.83	886.00	6	7,193	0.08%
2021/04/01	18	881.06	21	884.57	879.00	-3	7,169	-0.04%
2021/03/31	18	876.28	15	875.60	870.00	3	7,138	0.04%
2021/03/30	51.2	908.36	55	913.53	905.00	-3.8	7,063	-0.05%
2021/03/29	53	877.74	48.1	874.92	889.00	4.9	6,964	0.07%
2021/03/26	33	846.81	42.2	848.24	872.00	-9.2	6,769	-0.14%
2021/03/25	21	785.90	22	784.95	793.00	-1	6,581	-0.02%
2021/03/24	24	773.00	22	774.00	777.00	2	6,527	0.03%
2021/03/23	21	774.14	19.1	770.54	774.00	1.9	6,484	0.03%
2021/03/22	25	783.80	30	781.13	766.00	-5	6,448	-0.08%
2021/03/19	35.1	791.42	25	788.80	780.00	10.1	6,378	0.16%
2021/03/18	41.3	856.92	35	853.30	818.00	6.2	6,278	0.10%
2021/03/17	35.2	828.39	47.3	827.55	847.00	-12.2	6,144	-0.20%
2021/03/16	20	781.85	19	778.05	770.00	1	5,955	0.02%
2021/03/15	23.1	791.56	22	792.86	778.00	1	5,936	0.02%
2021/03/12	32	772.50	44	776.04	781.00	-12	5,865	-0.21%
2021/03/11	19	697.00	24	701.17	743.00	-5	5,754	-0.09%
2021/03/10	26	683.42	31	684.94	676.00	-5	5,705	-0.09%
2021/03/09	27	661.04	25	660.92	673.00	2	5,667	0.04%
2021/03/08	28	667.86	30	672.43	654.00	-2	5,646	-0.04%
2021/03/05	39	641.38	33	636.33	653.00	6	5,621	0.11%
2021/03/04	19	642.16	15	641.53	636.00	4	5,672	0.07%
2021/03/03	12	636.25	11	641.36	648.00	1	5,672	0.02%
2021/03/02	12	676.92	32	671.84	646.00	-20	5,630	-0.36%
2021/02/26	8	672.63	11	669.64	662.00	-3	5,618	-0.05%
2021/02/25	16	713.00	7	720.43	704.00	9	5,615	0.16%
2021/02/24	14	732.64	7	733.14	707.00	7	5,727	0.12%
2021/02/23	21	750.43	12	749.00	742.00	9	5,844	0.15%
2021/02/22	21	766.86	21.1	773.69	760.00	-0.1	5,942	0.00%
2021/02/19	13	751.00	9	754.78	750.00	4	5,908	0.07%
2021/02/18	35.1	770.30	25	770.88	770.00	10.1	5,889	0.17%
2021/02/17	13	726.54	16	725.26	747.00	-3	5,819	-0.05%
2021/02/05	14.1	698.18	15.1	701.81	686.00	-0.9	5,745	-0.02%
2021/02/04	32	690.25	33	689.55	694.00	-1	5,759	-0.02%
2021/02/03	43	702.05	39	696.69	694.00	4	5,733	0.07%
2021/02/02	48.2	689.78	51	683.47	698.00	-2.9	5,688	-0.05%
2021/02/01	33	658.70	50	658.52	658.00	-17	5,639	-0.30%
2021/01/29	56	700.43	38	693.12	669.00	18	5,574	0.32%
2021/01/28	59	715.62	36.1	722.84	681.00	23	5,451	0.42%
2021/01/27	31.1	686.99	38.2	693.21	724.00	-7.2	5,249	-0.14%
2021/01/26	21.2	686.49	28.1	683.67	659.00	-6.9	5,115	-0.14%
2021/01/25	26	738.81	22	727.55	703.00	4	4,995	0.08%
2021/01/22	24.1	719.72	23	718.96	750.00	1.1	4,872	0.02%
2021/01/21	29	640.24	64	657.55	682.00	-35	4,712	-0.74%
2021/01/20	25	605.80	19	614.63	620.00	6	4,559	0.13%
2021/01/19	14	638.00	8	629.75	625.00	6	4,498	0.13%
2021/01/18	16	619.38	26	617.69	629.00	-10	4,433	-0.23%
2021/01/15	34	645.24	22.1	638.68	612.00	11.9	4,334	0.28%
2021/01/14	40.1	623.95	44.3	618.92	638.00	-4.2	4,174	-0.10%
2021/01/13	22	560.03	34.2	554.87	583.00	-12.1	4,006	-0.30%
2021/01/12	40	534.05	23	535.00	530.00	17	3,913	0.43%
2021/01/11	23	519.48	48	522.96	530.00	-25	3,853	-0.65%
2021/01/08	23	512.58	34.1	512.36	497.50	-11.1	3,790	-0.29%
2021/01/07	62.1	489.16	55.1	491.83	495.00	7	3,705	0.19%
2021/01/06	28.1	470.91	19.1	470.85	479.50	9	3,575	0.25%
2021/01/05	9	433.11	4	439.38	437.00	5	3,391	0.15%
2021/01/04	11	437.37	6	440.17	432.00	5	3,375	0.15%
2020/12/31	4	426.25	3	425.33	425.50	1	3,388	0.03%
2020/12/30	9	428.44	7	428.00	432.00	2	3,403	0.06%
2020/12/29	9	422.28	8.1	429.79	424.00	0.9	3,400	0.03%
2020/12/28	22	425.89	36	426.67	427.50	-14	3,397	-0.41%
2020/12/25	3	400.50	15	402.83	405.00	-12	3,351	-0.36%
2020/12/24	5	397.10	6	394.00	393.00	-1	3,351	-0.03%
2020/12/23	9	397.44	10	388.70	399.50	-1	3,389	-0.03%
2020/12/22	2	384.50	1	391.50	379.50	1	3,453	0.03%
2020/12/21	11	387.73	6.1	390.30	390.50	4.9	3,498	0.14%
2020/12/18	6	403.92	4	400.88	390.50	2	3,574	0.06%
2020/12/17	6	399.58	3	398.50	397.50	3	3,627	0.08%
2020/12/16	12	413.54	11	410.36	407.50	1	3,731	0.03%
2020/12/15	5.1	392.40	6	394.83	389.50	-1	3,794	-0.03%
2020/12/14	21.2	402.09	11	399.77	397.50	10.2	3,829	0.27%
2020/12/11	6.1	414.23	34	421.24	409.00	-28	3,941	-0.71%
2020/12/10	9.1	419.17	7	419.57	420.00	2.1	3,969	0.05%
2020/12/09	15	432.10	12	431.54	425.00	3	4,058	0.07%
2020/12/08	12	419.58	19	420.82	430.00	-7	4,043	-0.17%
2020/12/07	5	414.09	5	409.90	413.50	0	4,044	0.00%
2020/12/04	18	412.14	18	413.25	408.00	0	4,049	0.00%
2020/12/03	18	420.22	11	419.77	416.00	7	4,058	0.17%
2020/12/02	22	423.59	18	426.94	429.00	4	4,060	0.10%
2020/12/01	22.1	439.38	17	448.15	426.00	5.1	4,052	0.13%
2020/11/30	21	450.26	36.1	449.46	456.00	-15.1	4,005	-0.38%
2020/11/27	13	427.39	18	430.19	436.00	-5	3,909	-0.13%
2020/11/26	14	418.43	14	418.68	423.50	0	3,889	0.00%
2020/11/25	19	416.97	11	418.14	412.00	8	3,879	0.21%
2020/11/24	28	427.07	31	429.34	423.00	-3	3,898	-0.08%
2020/11/23	39	444.55	37	444.99	430.50	2	3,863	0.05%
2020/11/20	34.1	416.47	26	412.96	430.00	8.1	3,732	0.22%
2020/11/19	27.2	382.86	24	383.52	392.50	3.2	3,611	0.09%
2020/11/18	17.1	366.62	24	367.04	370.50	-6.9	3,550	-0.19%
2020/11/17	17.2	367.88	14	363.00	358.00	3.2	3,563	0.09%
2020/11/16	25.3	365.80	23	368.41	371.50	2.3	3,583	0.06%
2020/11/13	10.1	344.09	12	348.54	356.50	-1.9	3,617	-0.05%
2020/11/12	19	355.18	35	356.51	345.00	-16	3,616	-0.44%
2020/11/11	19.2	342.22	29	343.93	340.50	-9.8	3,598	-0.27%
2020/11/10	58	345.11	19	345.13	331.50	39	3,596	1.08%
2020/11/09	42	346.40	49.1	347.48	358.50	-7.1	3,548	-0.20%
2020/11/06	38	332.41	32	330.16	326.00	6	3,483	0.17%
2020/11/05	7	318.07	10	314.51	315.00	-3	3,456	-0.09%
2020/11/04	6	306.08	8	305.75	310.00	-2	3,451	-0.06%
2020/11/03	9	303.00	9	303.06	303.50	0	3,479	0.00%
2020/11/02	13	299.73	10.1	301.15	298.50	3	3,539	0.08%
2020/10/30	5.1	307.01	7	307.86	301.00	-1.9	3,570	-0.05%
2020/10/29	10	303.45	7	305.00	310.50	3	3,620	0.08%
2020/10/28	8	310.50	6	306.83	304.00	2	3,671	0.05%
2020/10/27	17	301.79	17	298.88	314.50	0	3,754	0.00%
2020/10/26	7	308.50	5	311.00	303.00	2	3,855	0.05%
2020/10/23	4	313.25	4	315.75	317.00	0	3,915	0.00%
2020/10/22	5	313.40	5	310.00	312.00	0	3,971	0.00%
2020/10/21	14	317.54	13	317.15	315.50	1	4,024	0.02%
2020/10/20	11	313.68	7	314.71	315.50	4	4,069	0.10%
2020/10/19	12	309.13	28	313.57	317.50	-16	4,122	-0.39%
2020/10/16	13	317.04	19	317.53	310.00	-6	4,180	-0.14%
2020/10/15	13	321.23	11	323.59	323.00	2	4,264	0.05%
2020/10/14	18	331.86	18	331.17	324.00	0	4,365	0.00%
2020/10/13	15.1	327.61	15	328.60	330.00	0.1	4,424	0.00%
2020/10/12	14	334.21	8	338.31	331.00	6	4,528	0.13%
2020/10/08	18	344.72	12	345.46	337.50	6	4,608	0.13%
2020/10/07	11	337.18	10	332.70	341.00	1	4,665	0.02%
2020/10/06	14	337.43	13	338.69	332.00	1	4,726	0.02%
2020/10/05	10	329.15	12	332.04	335.00	-2	4,736	-0.04%
2020/09/30	5	323.30	5	319.20	329.00	0	4,711	0.00%
2020/09/29	12	326.92	10	329.70	321.50	2	4,685	0.04%
2020/09/28	12	333.42	6	334.58	327.00	6	4,649	0.13%
2020/09/25	20	345.78	18	337.81	333.50	2	4,594	0.04%
2020/09/24	17	350.50	15	350.40	342.00	2	4,515	0.04%
2020/09/23	44	367.15	44	365.26	360.00	0	4,459	0.00%
2020/09/22	18	369.00	35	372.90	357.00	-17	4,378	-0.39%
2020/09/21	21	386.95	31	384.48	385.00	-10	4,312	-0.23%
2020/09/18	17	362.00	23	364.30	375.00	-6	4,200	-0.14%
2020/09/17	37	357.14	33	354.06	354.50	4	4,108	0.10%
2020/09/16	31	351.48	32	358.00	354.00	-1	4,166	-0.02%
2020/09/15	10	344.90	9	342.00	342.50	1	4,139	0.02%
2020/09/14	22	340.55	26	337.37	352.00	-4	4,083	-0.10%
2020/09/11	14	316.96	17	322.71	326.00	-3	3,975	-0.08%
2020/09/10	7	318.36	6	320.33	315.00	1	3,934	0.03%
2020/09/09	12	315.04	14	316.00	325.00	-2	3,892	-0.05%
2020/09/08	23	323.11	26	317.33	317.00	-3	3,867	-0.08%
2020/09/07	6	313.92	1	311.50	312.00	5	3,822	0.13%
2020/09/04	10	319.75	13	321.42	323.50	-3	3,791	-0.08%
2020/09/03	5	315.20	20	315.10	316.00	-15	3,744	-0.40%
2020/09/02	3	319.33	1	323.50	314.00	2	3,715	0.05%
2020/09/01	4	317.75	7	317.29	320.00	-3	3,701	-0.08%
2020/08/31	5	317.90	4	320.25	316.00	1	3,770	0.03%
2020/08/28	26	318.12	63	307.46	324.50	-37	3,975	-0.93%
2020/08/27	3	313.17	112	313.47	308.00	-109	4,101	-2.66%	大賣/鉅額交易
2020/08/26	7	321.36	31	321.73	321.50	-24	4,095	-0.59%
2020/08/25	17	326.82	178	325.32	329.50	-161	4,121	-3.91%	大賣/鉅額交易
2020/08/24	9	338.67	12	338.96	336.00	-3	4,121	-0.07%
2020/08/21	3	311.67	8	314.56	326.00	-5	4,064	-0.12%
2020/08/20	11	316.86	103	300.83	296.50	-92	4,046	-2.27%	大賣/
2020/08/19	16	326.28	53	315.44	327.50	-37	3,998	-0.93%
2020/08/18	7	344.57	8	335.31	332.00	-1	3,930	-0.03%
2020/08/17	9	378.67	11	375.68	368.50	-2	3,923	-0.05%
2020/08/14	9	383.39	7	382.00	396.00	2	3,926	0.05%
2020/08/13	4	389.63	4	392.50	390.00	0	3,901	0.00%
2020/08/12	39	398.97	7	395.79	385.50	32	3,925	0.82%
2020/08/11	1	420.00	46	410.15	392.00	-45	3,918	-1.15%
2020/08/10	5	448.50	4	442.00	436.50	1	3,890	0.03%
2020/08/07	17	466.76	21	453.74	442.50	-4	3,908	-0.10%
2020/08/06	23	471.70	24	468.08	452.50	-1	3,889	-0.03%
2020/08/05	27	443.09	26	443.52	451.00	1	3,848	0.03%
2020/08/04	35	441.84	36	442.85	436.50	-1	3,860	-0.03%
2020/08/03	42	448.35	26	450.35	434.00	16	3,870	0.41%
2020/07/31	36	447.22	26.2	444.31	444.50	9.8	3,846	0.25%
2020/07/30	61	427.89	46	434.85	436.50	15	3,767	0.40%
2020/07/29	62	379.19	60	384.31	410.50	2	3,650	0.05%
2020/07/28	16	407.63	20	380.18	373.50	-4	3,960	-0.10%
2020/07/27	22	409.07	20	407.40	409.00	2	4,160	0.05%
2020/07/24	13	401.96	13	409.35	405.00	0	4,314	0.00%
2020/07/23	26	428.87	20	427.60	421.50	6	4,535	0.13%
2020/07/22	24	420.21	22	421.80	426.50	2	4,728	0.04%
2020/07/21	31	406.90	30	405.90	409.00	1	4,850	0.02%
2020/07/20	32	361.42	33	364.12	383.00	-1	4,981	-0.02%
2020/07/17	15	392.17	14	397.25	372.50	1	5,000	0.02%
2020/07/16	20	397.60	21	393.43	413.50	-1	4,993	-0.02%
2020/07/15	28	420.75	24	410.81	394.50	4	4,923	0.08%
2020/07/14	27	473.50	23	471.67	436.50	4	4,931	0.08%
2020/07/13	12	447.50	11	466.51	485.00	1	4,890	0.02%
2020/07/10	5	449.00	3	445.33	441.00	2	4,899	0.04%
2020/07/08	2	490.00	0	0.00	490.00	2	5,021	0.04%
2020/07/06	0	0.00	1	533.00	550.00	-1	5,140	-0.02%
2020/07/03	0	0.00	2	501.00	507.00	-2	5,240	-0.04%
2020/07/02	1	435.50	2	450.00	462.00	-1	5,296	-0.02%
2020/07/01	2	426.75	2	418.50	420.00	0	5,353	0.00%
2020/06/30	10.2	404.50	3	404.50	404.50	7.2	5,367	0.13%
2020/06/29	1	497.51	1	498.00	449.00	0	5,387	0.00%
2020/06/24	0	0.00	15	495.27	498.50	-15	5,415	-0.28%
2020/06/23	19	444.68	19	449.34	453.50	0	5,529	0.00%
2020/06/22	13	398.15	12	403.00	412.50	1	5,502	0.02%
2020/06/17	0	0.00	1	316.00	328.00	-1	5,531	-0.02%
2020/06/15	1	317.00	1	310.00	303.00	0	5,644	0.00%
2020/06/12	0	0.00	1	295.00	298.00	-1	5,710	-0.02%
2020/06/11	1	278.50	3	292.50	280.00	-2	5,791	-0.03%
2020/06/10	2	289.50	2.1	289.29	291.00	-0.1	5,875	0.00%
2020/06/09	1	285.00	2.1	288.81	284.00	-1.1	5,953	-0.02%
2020/06/08	0	0.00	1	283.00	283.00	-1	6,057	-0.02%
2020/06/05	33.2	275.67	32	275.17	271.50	1.2	6,129	0.02%
2020/06/04	67	287.53	71.2	288.63	286.50	-4.2	6,105	-0.07%
2020/06/03	49	266.97	52	267.85	273.50	-3	5,949	-0.05%
2020/06/02	2	243.75	8.2	246.09	249.00	-6.2	5,800	-0.11%
2020/06/01	15	221.63	20	223.33	226.50	-5	5,834	-0.09%
2020/05/29	16	207.56	6	209.00	206.00	10	5,830	0.17%
2020/05/28	5	210.20	2	211.00	215.00	3	5,847	0.05%
2020/05/27	39	210.74	10	208.40	205.50	29	5,907	0.49%
2020/05/26	23	209.04	36	207.92	207.00	-13	5,975	-0.22%
2020/05/25	8	207.13	9	212.28	214.00	-1	6,207	-0.02%
2020/05/22	7	211.86	6	213.00	207.00	1	6,265	0.02%
2020/05/21	15	212.20	17	211.44	215.00	-2	6,264	-0.03%
2020/05/20	4.1	218.33	5	218.50	216.50	-0.9	6,313	-0.01%
2020/05/19	24	220.23	22	221.82	216.00	2	6,431	0.03%
2020/05/18	7	232.14	0	0.00	223.00	7	6,386	0.11%
2020/05/15	3	232.00	6	235.00	238.00	-3	6,413	-0.05%
2020/05/14	9	230.89	9	227.56	226.00	0	6,430	0.00%
2020/05/13	5	214.20	2	212.50	219.50	3	6,444	0.05%
2020/05/12	18	210.42	4	207.25	212.00	14	6,472	0.22%
2020/05/11	22	196.68	8	186.94	207.50	14	6,477	0.22%
2020/05/08	17	228.91	11	235.00	197.00	6	6,490	0.09%
2020/05/07	30	203.08	7	212.07	218.50	23	6,493	0.35%
2020/05/06	27	200.48	4	199.25	199.00	23	6,513	0.35%
2020/05/05	31	200.68	3	199.83	194.00	28	6,543	0.43%
2020/05/04	162	204.16	154	199.12	195.00	8	6,577	0.12%	大買/大賣/
2020/04/30	84	186.54	72	191.81	195.00	12	6,222	0.19%
2020/04/29	83	172.13	164	172.64	177.50	-81	6,001	-1.35%	大賣/
2020/04/28	103	166.39	92	166.26	167.50	11	5,858	0.19%	大買/
2020/04/27	110	150.79	92	153.84	159.50	18	5,622	0.32%	大買/
2020/04/24	159.2	140.00	64	137.59	145.00	95.2	5,461	1.74%	大買/
2020/04/23	58	132.90	94	130.69	134.00	-36	5,351	-0.67%
2020/04/22	35	122.06	34	123.79	129.50	1	5,160	0.02%
2020/04/21	29	123.14	13	118.38	118.00	16	5,121	0.31%
2020/04/20	13	122.88	10	122.50	124.00	3	5,082	0.06%
2020/04/17	75	125.55	16	124.81	126.00	59	5,033	1.17%
2020/04/16	68	119.63	18	121.08	121.50	50	4,954	1.01%
2020/04/15	29	121.07	11	116.50	116.00	18	4,911	0.37%
2020/04/14	2	110.25	3	113.67	114.00	-1	4,824	-0.02%
2020/04/13	17	104.50	33	105.50	104.00	-16	4,782	-0.33%
2020/04/10	4	101.88	5	100.06	97.70	-1	4,690	-0.02%
2020/04/09	36	102.28	30	98.79	97.50	6	4,661	0.13%
2020/04/08	5	96.42	10	96.95	101.50	-5	4,632	-0.11%
2020/04/07	51	94.98	4	95.03	92.60	47	4,535	1.04%
2020/04/06	16	92.15	17	92.64	93.00	-1	4,479	-0.02%
2020/04/01	7	87.63	6	86.93	87.80	1	4,448	0.02%
2020/03/31	7	86.36	4	87.25	87.50	3	4,429	0.07%
2020/03/30	4	85.73	0	0.00	86.20	4	4,410	0.09%
2020/03/27	9	92.59	41	95.06	87.50	-32	4,383	-0.73%
2020/03/26	8	93.61	26	90.63	95.50	-18	4,267	-0.42%
2020/03/25	63	89.49	22	90.40	87.00	41	4,228	0.97%
2020/03/24	1	85.80	3	85.60	85.80	-2	4,153	-0.05%
2020/03/23	1	73.50	4	77.70	78.00	-3	4,131	-0.07%
2020/03/20	23	78.53	24	81.23	81.60	-1	4,129	-0.02%
2020/03/19	8	74.31	17	76.60	74.20	-9	4,055	-0.22%
2020/03/18	7	84.11	9	83.47	82.40	-2	4,028	-0.05%
2020/03/17	5	90.36	66	86.50	83.10	-61	3,969	-1.54%
2020/03/16	42	100.60	24	96.27	90.10	18	3,909	0.46%
2020/03/13	10	97.26	108	97.11	98.20	-98	3,824	-2.56%	大賣/
2020/03/12	37	112.15	88	108.31	107.00	-51	3,756	-1.36%
2020/03/11	17	120.97	6	123.33	118.00	11	3,677	0.30%
2020/03/10	21	127.26	24	129.08	131.00	-3	3,706	-0.08%
2020/03/09	16	130.81	35	126.16	124.50	-19	3,694	-0.51%
2020/03/06	47	136.26	34	136.25	136.00	13	3,655	0.36%
2020/03/05	40	134.43	24	134.58	135.00	16	3,624	0.44%
2020/03/04	31	127.79	52	126.75	126.50	-21	3,567	-0.59%
2020/03/03	64	133.16	23	133.07	133.00	41	3,506	1.17%
2020/03/02	59	126.23	32	128.20	128.00	27	3,423	0.79%
2020/02/27	39	136.60	77	126.93	126.50	-38	3,322	-1.14%
2020/02/26	202	140.19	88	138.87	137.50	114	3,207	3.55%	大買/鉅額交易
2020/02/25	66	131.26	42	135.73	138.00	24	2,929	0.82%
2020/02/24	35	124.33	5	123.50	125.50	30	2,808	1.07%
2020/02/21	39	128.62	35	126.54	126.50	4	2,754	0.15%
2020/02/20	50	121.71	49	124.99	123.00	1	2,624	0.04%
2020/02/19	4	116.63	4	116.13	116.00	0	2,460	0.00%
2020/02/18	56	119.21	22	116.77	115.00	34	2,434	1.40%
2020/02/17	60	117.39	18	115.44	115.50	42	2,364	1.78%
2020/02/14	33	108.61	20	114.55	115.50	13	2,307	0.56%
2020/02/13	18	105.86	22	105.59	105.50	-4	2,239	-0.18%
2020/02/12	1	101.50	1	103.50	104.00	0	2,185	0.00%
2020/02/11	58	103.22	20	102.36	103.00	38	2,146	1.77%
2020/02/10	42	103.71	3	102.17	100.50	39	2,069	1.88%
2020/02/07	6	117.33	10	117.10	111.50	-4	1,983	-0.20%
2020/02/06	19	120.92	13	120.77	123.50	6	1,907	0.31%
2020/02/05	15	118.73	14	118.57	118.50	1	1,842	0.05%
2020/02/04	2	110.75	6	111.83	111.50	-4	1,758	-0.23%
2020/02/03	7	109.50	2	101.25	111.50	5	1,721	0.29%
2020/01/31	2	108.75	8	102.88	109.00	-6	1,672	-0.36%
2020/01/30	5	110.00	1	111.00	110.00	4	1,596	0.25%
2020/01/20	11	121.00	9	120.00	122.00	2	1,545	0.13%
2020/01/17	11	116.73	13	116.92	118.50	-2	1,446	-0.14%
2020/01/16	6	104.00	26.7	106.11	108.00	-20.7	1,328	-1.56%
2020/01/15	21	100.77	24	99.95	98.50	-3	1,270	-0.24%
2020/01/14	11	96.61	4	93.00	98.70	7	1,158	0.60%
2020/01/13	1	89.40	0	0.00	89.80	1	1,103	0.09%
2020/01/10	3	92.83	10	90.04	89.00	-7	1,090	-0.64%
2020/01/09	7	90.41	3	90.00	92.00	4	1,044	0.38%
2020/01/03	0	0.00	1	86.00	85.80	-1	942	-0.11%
2020/01/02	10	89.27	6	89.37	87.80	4	918	0.44%
2019/12/31	1	88.90	4	87.73	87.10	-3	865	-0.35%
2019/12/30	3	87.70	0	0.00	87.90	3	853	0.35%
2019/12/27	6	88.68	25	89.63	86.70	-19	837	-2.27%
2019/12/25	22	88.73	1	87.10	87.20	21	794	2.64%
2019/12/24	4	84.05	3	84.73	87.90	1	770	0.13%
2019/12/23	2	83.80	2	84.20	82.00	0	747	0.00%
2019/12/20	4	83.60	5	83.56	83.70	-1	729	-0.14%
2019/12/18	2	92.75	1	89.60	89.90	1	684	0.15%
2019/12/17	3	89.50	4	91.35	91.50	-1	665	-0.15%
2019/12/16	1	85.50	0	0.00	84.80	1	633	0.16%
2019/12/12	1	87.20	0	0.00	85.40	1	602	0.17%
2019/12/11	3	80.87	5	82.62	84.40	-2	577	-0.35%
2019/12/10	2	78.80	2	78.80	79.40	0	545	0.00%
2019/12/09	0	0.00	2	80.25	80.20	-2	527	-0.38%
2019/12/06	5	77.24	5	77.36	79.50	0	504	0.00%
2019/12/05	24	73.01	27	69.50	75.10	-3	469	-0.64%
2019/12/04	15	68.71	12	68.90	68.30	3	351	0.85%
2019/12/03	15	62.69	15	62.82	64.20	0	263	0.00%
2019/12/02	3	55.07	1	58.40	58.40	2	206	0.97%
2019/11/29	2	53.10	0	0.00	53.10	2	164	1.21%
2019/09/24	3	48.63	2	48.30	47.00	1	125	0.79%
2019/08/23	0	0.00	1	42.50	42.25	-1	88	-1.13%
2019/08/20	1	43.85	0	0.00	43.00	1	86	1.16%
2019/08/02	0	0.00	6	39.60	39.65	-6	135	-4.43%
2019/06/13	0	0.00	0.3	36.50	36.60	-0.3	157	-0.22%
2019/05/15	1	35.70	1	34.80	34.80	0	193	0.00%
2019/05/13	1	39.55	0	0.00	37.70	1	166	0.60%
2019/05/09	1	40.95	0	0.00	40.50	1	166	0.60%
2019/03/22	2	45.63	0	0.00	45.50	2	276	0.72%
2019/02/13	2	50.90	0.2	51.00	51.00	1.8	268	0.67%
2019/01/28	0	0.00	0	50.50	49.35	0	252	0.00%
2019/01/18	48.2	50.01	46	49.41	49.50	2.2	229	0.96%
2018/10/24	0	0.00	2	43.23	42.80	-2	276	-0.72%
2018/10/18	0	0.00	1	43.65	43.45	-1	260	-0.38%
2018/10/16	0	0.00	0	45.00	44.90	0	252	-0.02%
2018/10/08	1	48.60	0	0.00	49.00	1	227	0.44%
2018/09/20	0	0.00	2	58.30	58.00	-2	198	-1.01%
2018/07/12	0	0.00	1	84.00	84.40	-1	402	-0.25%
2018/06/13	0	0.00	4	89.75	89.50	-4	1,005	-0.40%
2018/06/11	2	87.00	0	0.00	88.00	2	1,135	0.18%
2018/06/07	1	89.00	0	0.00	89.10	1	1,190	0.08%
2018/06/05	1	88.10	0	0.00	88.00	1	1,314	0.08%
2018/06/04	2	89.00	1	90.20	89.20	1	1,349	0.07%
2018/06/01	0	0.00	2	90.25	90.30	-2	1,401	-0.14%
2018/05/31	1	90.00	1	92.00	89.50	0	1,470	0.00%
2018/05/29	2	88.25	0	0.00	87.10	2	1,472	0.14%
2018/05/28	0	0.00	1	91.60	90.60	-1	1,471	-0.07%
2018/05/25	1	89.50	0	0.00	89.90	1	1,485	0.07%
2018/05/23	0	0.00	2	91.00	89.90	-2	1,527	-0.13%
2018/05/22	2	90.40	0	0.00	90.00	2	1,525	0.13%
2018/05/15	0	0.00	4	87.05	87.50	-4	1,513	-0.26%
2018/05/14	2	88.00	3	86.80	86.00	-1	1,530	-0.07%
2018/05/10	1	81.50	0	0.00	84.90	1	1,534	0.07%
2018/04/25	0	0.00	1	82.10	82.50	-1	1,557	-0.06%
2018/04/24	2	81.00	0	0.00	79.20	2	1,545	0.13%
2018/04/23	0	0.00	1	84.60	84.70	-1	1,538	-0.06%
2018/04/20	1	86.80	1	86.10	85.00	0	1,534	0.00%
2018/04/19	0	0.00	1	88.00	87.80	-1	1,531	-0.07%
2018/04/18	1	87.00	0	0.00	87.70	1	1,528	0.07%
2018/04/17	1	85.70	0	0.00	90.00	1	1,518	0.07%
2018/04/16	1	88.10	0	0.00	88.00	1	1,494	0.07%
2018/04/13	1	90.90	0	0.00	90.90	1	1,485	0.07%
2018/04/12	2	92.65	2	93.15	90.90	0	1,512	0.00%
2018/04/11	3	91.37	1	91.30	93.10	2	1,512	0.13%
2018/04/10	0	0.00	1	98.70	97.20	-1	1,507	-0.07%
2018/04/09	1	98.00	0	0.00	98.00	1	1,507	0.07%
2018/04/02	0	0.00	1	103.00	104.00	-1	1,527	-0.07%
2018/03/30	7	105.57	6	103.00	102.00	1	1,542	0.06%
2018/03/29	1	106.00	1	106.00	106.00	0	1,547	0.00%
2018/03/28	2	102.00	2	103.00	103.00	0	1,571	0.00%
2018/03/27	0	0.00	3	105.67	102.00	-3	1,577	-0.19%
2018/03/26	5	101.60	4	100.90	102.50	1	1,626	0.06%
2018/03/23	3	98.93	8	98.35	97.80	-5	1,592	-0.31%
2018/03/22	1	115.00	1	105.50	105.00	0	1,547	0.00%
2018/03/21	3	118.50	3	116.83	116.50	0	1,499	0.00%
2018/03/20	4	119.00	1	119.50	117.00	3	1,455	0.21%
2018/03/19	12	119.13	8	120.06	118.00	4	1,420	0.28%
2018/03/16	14	113.61	25	114.60	117.50	-11	1,322	-0.83%
2018/03/15	8	107.63	11	108.05	107.00	-3	1,255	-0.24%
2018/03/14	2	103.25	2	103.00	102.00	0	1,223	0.00%
2018/03/13	4	104.50	29	107.31	103.00	-25	1,229	-2.03%
2018/03/09	5	107.30	6	103.75	101.50	-1	1,174	-0.09%
2018/03/08	0	0.00	10	108.50	108.50	-10	1,083	-0.92%
2018/03/07	4	98.95	8	99.55	99.00	-4	1,046	-0.38%
2018/03/06	7	98.47	23.1	101.18	101.50	-16.1	995	-1.62%
2018/03/02	0	0.00	1	95.50	94.30	-1	914	-0.11%
2018/03/01	0	0.00	32	93.54	93.50	-32	912	-3.51%
2018/02/27	36	97.08	19	94.43	94.40	17	913	1.86%
2018/02/23	3	88.60	0	0.00	88.80	3	878	0.34%
2018/02/22	4	85.45	0	0.00	85.70	4	872	0.46%
2018/02/12	14	80.20	0	0.00	80.20	14	860	1.63%
2018/02/02	8	96.46	3	93.10	93.40	5	815	0.61%
2018/02/01	26	96.90	26.2	96.55	97.00	-0.2	796	-0.02%
2018/01/29	0	0.00	16	90.13	89.60	-16	735	-2.18%
2018/01/24	0	0.00	7	89.44	89.20	-7	733	-0.95%
2018/01/23	0	0.00	6	90.03	90.00	-6	734	-0.82%
2018/01/22	0	0.00	1	88.00	88.50	-1	731	-0.14%
2018/01/18	1	90.30	0	0.00	88.80	1	730	0.14%
2018/01/16	5	90.40	0	0.00	90.50	5	733	0.68%
2018/01/10	0	0.00	14	90.83	90.00	-14	755	-1.85%
2018/01/08	32	89.49	1	90.00	91.50	31	754	4.11%
2018/01/04	1	96.00	1	95.00	96.10	0	713	0.00%