愛普* (6531)-群益金鼎-崇德券商分點個股進出

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
342.5
漲跌
▼7.0
漲幅
-2.00%
成交量
4,540張
產業
上市半導體類股
603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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	365.50	0	0.00	366.50	1	3,619	0.03%
2024/05/06	3	382.33	1	377.50	380.50	2	3,673	0.05%
2024/05/03	2	375.00	0	382.50	373.50	2	3,668	0.05%
2024/05/02	0.2	378.53	0	0.00	373.50	0.2	3,706	0.00%
2024/04/29	0	0.00	0	375.50	373.00	0	3,844	0.00%
2024/04/26	0	369.00	0	377.00	371.00	0	3,896	0.00%
2024/04/25	0	359.50	0.1	359.96	354.00	0	3,937	0.00%
2024/04/24	0.1	363.00	0	0.00	365.50	0.1	4,013	0.00%
2024/04/22	0.1	356.33	0	0.00	345.00	0.1	4,172	0.00%
2024/04/19	3.1	357.96	0	0.00	360.50	3.1	4,317	0.07%
2024/04/17	2	380.54	2	383.50	383.00	0	4,559	0.00%
2024/04/16	0.3	380.98	0.4	367.94	384.00	-0.1	4,578	0.00%
2024/04/15	0.2	381.06	4	380.00	376.50	-3.8	4,570	-0.08%
2024/04/12	8.1	391.76	0	0.00	388.00	8.1	4,622	0.18%
2024/04/11	1.1	390.42	1	391.00	395.00	0.1	4,776	0.00%
2024/04/10	1.2	400.46	0	0.00	398.50	1.2	4,801	0.02%
2024/04/09	3.1	396.04	0	0.00	395.00	3.1	4,875	0.06%
2024/04/08	37.3	407.48	0	403.00	402.00	37.3	4,896	0.76%
2024/04/03	3	408.67	0	0.00	412.00	3	4,898	0.06%
2024/04/02	58.2	409.37	1	409.50	408.00	57.2	4,923	1.16%
2024/04/01	51.2	410.55	0	0.00	408.00	51.2	4,955	1.03%
2024/03/29	49.3	397.63	0	0.00	401.50	49.3	4,973	0.99%
2024/03/27	0	0.00	0	398.00	392.00	0	5,034	0.00%
2024/03/26	1	410.98	1	394.00	394.00	0	5,043	0.00%
2024/03/25	1	407.50	1	409.50	405.00	0	5,038	0.00%
2024/03/22	0	0.00	1	410.50	405.00	-1	5,059	-0.02%
2024/03/21	1	404.50	1	404.50	405.50	0	5,066	0.00%
2024/03/20	0	399.50	0	0.00	395.00	0	5,142	0.00%
2024/03/19	0	0.00	1.1	402.73	402.50	-1.1	5,223	-0.02%
2024/03/18	2	410.25	1	416.00	407.00	1	5,232	0.02%
2024/03/14	0	403.50	0.1	417.00	404.50	0	5,365	0.00%
2024/03/13	1.1	411.30	1.4	411.83	405.00	-0.2	5,337	0.00%
2024/03/12	0.2	437.80	0	0.00	431.50	0.2	5,314	0.00%
2024/03/11	0	437.00	0	0.00	443.00	0	5,379	0.00%
2024/03/07	0	0.00	0.1	443.50	435.00	-0.1	5,403	0.00%
2024/03/06	5.1	472.38	3	466.67	450.00	2.1	5,385	0.04%
2024/03/05	1	482.14	0.2	483.34	490.00	0.9	5,289	0.02%
2024/03/04	1	496.41	1.1	493.48	491.50	-0.1	5,354	0.00%
2024/03/01	0.2	475.23	0.4	477.31	477.50	-0.2	5,262	0.00%
2024/02/29	1.2	445.44	1.1	449.88	455.00	0.1	5,158	0.00%
2024/02/27	4.2	441.72	3.1	448.03	438.00	1.1	5,104	0.02%
2024/02/26	0.1	440.50	0	0.00	436.50	0.1	5,085	0.00%
2024/02/23	1.1	443.28	1	442.50	439.50	0.1	5,116	0.00%
2024/02/22	0.3	458.08	0	0.00	450.00	0.3	5,122	0.01%
2024/02/21	0.2	468.50	0	0.00	464.00	0.2	5,064	0.00%
2024/02/20	1.1	471.19	0	0.00	470.50	1.1	5,206	0.02%
2024/02/19	0.1	469.00	0.1	470.00	470.00	0	5,224	0.00%
2024/02/15	1	479.03	209.2	487.30	483.50	-208.1	5,427	-3.83%	大賣/鉅額交易
2024/02/05	4	496.75	1	505.03	497.00	3	5,456	0.05%
2024/02/02	2.1	524.62	2	526.00	518.00	0.1	5,458	0.00%
2024/02/01	2	516.50	1	514.00	517.00	1	5,464	0.02%
2024/01/31	0.1	525.90	0	0.00	523.00	0.1	5,549	0.00%
2024/01/29	4.2	516.08	4	518.50	519.00	0.2	5,712	0.00%
2024/01/25	0.1	496.45	1	502.00	494.00	-0.9	6,221	-0.02%
2024/01/24	13	500.46	3	501.33	498.00	10	6,216	0.16%
2024/01/22	0.1	532.00	0.1	526.00	526.00	0	6,250	0.00%
2024/01/19	2	519.00	2	521.00	519.00	0	6,245	0.00%
2024/01/18	4	517.25	0.1	516.00	516.00	3.9	6,244	0.06%
2024/01/17	3	530.33	1	534.00	534.00	2	6,280	0.03%
2024/01/16	1	540.00	1	544.01	544.00	0	6,243	0.00%
2024/01/15	2	526.00	3	534.33	539.00	-1	6,189	-0.02%
2024/01/12	7.1	516.30	5	517.20	514.00	2.1	6,097	0.03%
2024/01/11	0	500.00	0	0.00	497.50	0	5,954	0.00%
2024/01/10	0	485.50	0	0.00	489.00	0	5,980	0.00%
2024/01/08	4	488.73	1	485.00	484.50	3	6,191	0.05%
2024/01/05	2	483.01	2	475.00	498.00	0	6,207	0.00%
2024/01/04	3.1	464.66	0	0.00	467.00	3.1	6,150	0.05%
2024/01/03	33	468.65	3	467.67	472.00	30	6,226	0.48%
2024/01/02	2	458.50	0	0.00	459.50	2	6,177	0.03%
2023/12/28	13	465.27	2	464.50	465.50	11	6,290	0.17%
2023/12/27	0	0.00	0.1	465.00	472.00	-0.1	6,397	0.00%
2023/12/26	18	460.61	0.1	465.00	462.00	18	6,452	0.28%
2023/12/25	0	0.00	1	457.00	456.50	-1	6,524	-0.02%
2023/12/22	14	454.43	0.1	453.50	457.50	13.9	6,603	0.21%
2023/12/21	1	444.00	1	436.00	444.00	0	6,757	0.00%
2023/12/20	1	440.00	1	445.00	439.00	0	6,967	0.00%
2023/12/19	1.1	449.40	100	440.70	439.00	-98.9	7,147	-1.38%
2023/12/18	6	451.58	0	0.00	449.50	6	7,374	0.08%
2023/12/15	7	457.29	7	461.79	452.50	0	7,559	0.00%
2023/12/14	16	456.44	1.4	456.55	460.50	14.7	7,734	0.19%
2023/12/13	1	438.50	1.1	445.42	446.00	-0.1	7,865	0.00%
2023/12/12	58.5	447.17	3	441.83	443.50	55.5	8,084	0.69%
2023/12/11	26	430.33	1	432.50	430.00	25	8,065	0.31%
2023/12/08	0	0.00	21.1	443.44	440.50	-21.1	8,053	-0.26%
2023/12/07	6.2	437.49	113	429.87	436.00	-106.8	8,039	-1.33%	大賣/鉅額交易
2023/12/06	8	440.03	6	448.50	436.50	2	8,040	0.03%
2023/12/05	1.1	450.10	0	0.00	452.00	1.1	8,017	0.01%
2023/12/04	2	462.25	2	466.25	460.00	0	8,050	0.00%
2023/12/01	2	467.50	0	0.00	469.00	2	8,097	0.02%
2023/11/30	3	467.83	2	470.00	468.00	1	8,371	0.01%
2023/11/29	3.1	453.07	3	462.33	471.00	0.1	8,353	0.00%
2023/11/28	0	0.00	1	444.00	444.50	-1	8,260	-0.01%
2023/11/27	7	435.86	5.2	435.01	430.50	1.8	8,247	0.02%
2023/11/24	1.2	445.54	1	444.50	447.00	0.2	8,267	0.00%
2023/11/22	7	454.42	7.1	450.94	452.50	-0.1	8,260	0.00%
2023/11/21	6	449.67	6	453.33	447.50	0	8,236	0.00%
2023/11/20	7	451.57	7	452.64	449.50	0	8,221	0.00%
2023/11/17	11	444.95	12	447.67	456.00	-1	8,215	-0.01%
2023/11/16	5	435.22	5	440.90	435.00	0	8,146	0.00%
2023/11/15	24.1	449.93	21	448.21	444.00	3.1	8,111	0.04%
2023/11/14	4	419.50	6.6	426.91	432.50	-2.6	7,988	-0.03%
2023/11/13	9	417.94	4.3	418.81	422.00	4.7	7,990	0.06%
2023/11/10	6.3	405.36	5	407.40	409.50	1.3	7,913	0.02%
2023/11/09	12	411.63	1	409.50	410.00	11	7,901	0.14%
2023/11/08	35.1	416.94	6.1	423.90	411.00	29	7,892	0.37%
2023/11/07	5	418.89	5.1	416.00	420.00	0	7,807	0.00%
2023/11/06	42.1	407.30	6.2	409.18	416.00	35.9	7,822	0.46%
2023/11/03	9	399.44	10	401.57	410.00	-1	7,733	-0.01%
2023/11/02	108.1	379.99	5.2	390.32	397.50	103	7,425	1.39%	大買/鉅額交易
2023/11/01	29	361.43	6	363.50	361.50	23	7,250	0.32%
2023/10/30	2	369.00	2	375.25	375.50	0	7,436	0.00%
2023/10/27	2	366.75	2	361.01	361.50	0	7,542	0.00%
2023/10/26	4	374.74	137	370.57	368.00	-133	7,878	-1.69%	大賣/鉅額交易
2023/10/25	7.1	384.06	7	381.57	382.50	0.1	8,188	0.00%
2023/10/24	2	368.00	0.3	367.00	368.50	1.8	8,301	0.02%
2023/10/23	2	366.78	1	366.50	366.00	1	8,311	0.01%
2023/10/20	1	364.00	1	362.50	377.50	0	8,316	0.00%
2023/10/19	1.1	367.93	1	369.50	374.50	0.1	8,260	0.00%
2023/10/18	9.3	374.23	4	374.38	370.00	5.3	8,229	0.06%
2023/10/17	6.2	383.48	4.3	382.31	383.00	2	8,177	0.02%
2023/10/16	11.4	377.29	4	370.38	372.50	7.4	8,093	0.09%
2023/10/13	19.3	386.50	5	386.10	390.00	14.3	7,975	0.18%
2023/10/12	19.2	381.50	6	383.25	389.50	13.2	7,929	0.17%
2023/10/11	102	388.90	6.1	382.02	372.00	96	7,905	1.21%	大買/
2023/10/06	2.1	385.61	1	380.00	379.00	1.1	7,881	0.01%
2023/10/05	4	386.13	4	386.38	383.50	0	7,902	0.00%
2023/10/04	6	384.67	6	378.92	386.00	0	7,885	0.00%
2023/10/03	8	392.93	7	390.86	387.50	1	7,826	0.01%
2023/10/02	4	393.75	4.1	397.43	396.00	-0.1	7,716	0.00%
2023/09/28	4.1	387.05	4	384.75	383.00	0.1	7,663	0.00%
2023/09/27	10	384.45	10.1	387.82	392.00	-0.1	7,630	0.00%
2023/09/26	9	392.00	9	389.94	385.50	0	7,582	0.00%
2023/09/25	8	391.69	8.1	394.79	395.50	-0.1	7,406	0.00%
2023/09/22	4	377.88	5.2	375.56	386.00	-1.2	7,204	-0.02%
2023/09/21	7.2	375.22	9	377.78	382.00	-1.8	7,053	-0.03%
2023/09/20	6	371.67	7.5	372.19	373.50	-1.5	6,807	-0.02%
2023/09/19	5.5	369.97	4	369.38	360.50	1.5	6,628	0.02%
2023/09/18	11	369.18	137	370.53	371.50	-126	6,398	-1.97%	大賣/鉅額交易
2023/09/15	34	360.37	6.2	365.16	363.00	27.8	6,188	0.45%
2023/09/14	7	337.00	3.1	340.32	348.00	3.9	5,976	0.07%
2023/09/13	1	335.50	1	329.00	331.50	0	5,888	0.00%
2023/09/12	2.2	324.39	4	331.25	327.00	-1.8	5,869	-0.03%
2023/09/11	4	326.50	4	331.25	325.50	0	5,939	0.00%
2023/09/08	4	341.75	4	344.67	339.00	0	5,925	0.00%
2023/09/07	2	352.25	3	351.83	350.00	-1	5,965	-0.02%
2023/09/06	36.3	354.96	5	353.70	351.50	31.3	5,970	0.52%
2023/09/05	64	358.99	8	368.85	354.00	56	5,888	0.95%
2023/09/04	3	341.50	1	353.00	353.00	2	5,656	0.04%
2023/09/01	1	324.94	2	325.00	321.00	-1	5,696	-0.02%
2023/08/31	1	330.00	1	336.00	328.00	0	5,764	0.00%
2023/08/30	0	330.00	1	330.50	330.50	-1	5,788	-0.02%
2023/08/28	0	0.00	2.3	318.50	321.00	-2.3	6,021	-0.04%
2023/08/25	1	327.00	0	0.00	327.00	1	6,389	0.02%
2023/08/24	1	336.91	1	339.00	328.50	0	6,525	0.00%
2023/08/22	4	334.63	2	334.50	329.00	2	6,661	0.03%
2023/08/21	2	321.00	2	323.00	322.00	0	6,737	0.00%
2023/08/18	3	327.16	2	318.00	315.50	1	6,747	0.01%
2023/08/17	3	334.50	4	331.25	334.00	-1	6,739	-0.01%
2023/08/16	0	323.40	0	0.00	321.00	0	6,719	0.00%
2023/08/15	2	319.75	2	321.50	317.50	0	6,849	0.00%
2023/08/14	2	314.25	1	314.50	314.50	1	6,979	0.01%
2023/08/10	1	337.96	0	0.00	327.00	1	6,969	0.01%
2023/08/09	3	357.83	1	357.00	345.00	2	6,893	0.03%
2023/08/08	1	353.97	2	353.50	351.00	-1	6,853	-0.01%
2023/08/07	1.2	346.20	1	347.50	356.00	0.2	6,835	0.00%
2023/08/04	5.6	349.26	6	346.58	343.00	-0.4	6,781	-0.01%
2023/08/02	9.2	366.45	3	366.00	348.00	6.2	6,690	0.09%
2023/08/01	6	383.91	4	380.88	386.50	2	6,568	0.03%
2023/07/31	12	394.49	9	388.44	381.50	3	6,503	0.05%
2023/07/28	11	368.77	19	374.42	379.50	-8	6,140	-0.13%
2023/07/27	2	331.50	11	341.41	345.00	-9	5,791	-0.16%
2023/07/26	1	318.50	2	315.75	314.00	-1	5,613	-0.02%
2023/07/25	1	313.50	1	310.00	310.50	0	5,615	0.00%
2023/07/24	1	300.50	5	300.60	300.00	-4	5,623	-0.07%
2023/07/21	2	298.75	1	302.00	307.50	1	5,689	0.02%
2023/07/20	7	307.36	3	308.00	305.50	4	5,775	0.07%
2023/07/19	2	320.50	3.1	317.69	316.50	-1.1	5,780	-0.02%
2023/07/18	1	308.50	5	309.70	308.50	-4	5,807	-0.07%
2023/07/17	0	0.00	0	310.50	316.50	0	5,838	0.00%
2023/07/14	5	318.70	0.3	316.50	315.00	4.8	5,845	0.08%
2023/07/13	1	327.00	6	325.67	324.50	-5	5,826	-0.09%
2023/07/12	6	317.58	6	319.58	316.00	0	5,775	0.00%
2023/07/11	4	320.25	3	320.83	320.50	1	5,785	0.02%
2023/07/07	1	306.52	6.1	310.78	310.00	-5.1	5,846	-0.09%
2023/07/06	4	316.13	2	316.00	315.00	2	5,865	0.03%
2023/07/05	4	317.25	4	317.75	323.50	0	5,874	0.00%
2023/07/04	1.1	316.00	0	0.00	316.00	1.1	5,886	0.02%
2023/07/03	3	301.50	3	301.83	301.00	0	5,901	0.00%
2023/06/30	2	302.50	0	0.00	304.00	2	5,996	0.03%
2023/06/29	0.1	298.00	2	298.00	300.00	-1.9	6,035	-0.03%
2023/06/28	2	292.25	2	290.50	291.00	0	6,079	0.00%
2023/06/27	3	295.50	2	293.00	292.50	1	6,179	0.02%
2023/06/26	2.1	298.98	1	300.50	296.50	1.1	6,191	0.02%
2023/06/21	2.3	313.11	1	315.00	311.50	1.3	6,270	0.02%
2023/06/20	3	326.00	2.3	326.94	322.50	0.7	6,406	0.01%
2023/06/19	2	334.00	1.2	334.00	332.50	0.8	6,509	0.01%
2023/06/16	4	336.88	0	0.00	331.50	4	6,804	0.06%
2023/06/15	3	341.17	1	342.00	337.50	2	7,098	0.03%
2023/06/14	2	330.00	2.1	330.76	332.00	-0.1	7,290	0.00%
2023/06/13	2.3	337.25	2	340.75	337.00	0.3	7,439	0.00%
2023/06/12	1	329.00	1	337.00	333.00	0	7,583	0.00%
2023/06/09	4	327.88	1	326.00	325.50	3	7,642	0.04%
2023/06/08	2.1	327.24	2	325.50	323.50	0.1	7,780	0.00%
2023/06/07	9	343.78	9	343.44	339.00	0	7,849	0.00%
2023/06/06	8	336.56	6	335.92	337.00	2	8,050	0.02%
2023/06/05	1	336.50	3	333.17	328.50	-2	8,003	-0.02%
2023/06/02	9	344.22	10.1	344.81	336.00	-1.1	8,006	-0.01%
2023/06/01	9.1	345.91	8	343.94	348.50	1.1	7,925	0.01%
2023/05/31	28	350.41	27.3	349.20	340.00	0.7	8,057	0.01%
2023/05/30	4	333.00	1	338.00	332.00	3	7,784	0.04%
2023/05/29	2.1	323.19	6	323.58	328.50	-3.9	7,820	-0.05%
2023/05/26	7	318.50	4	317.76	310.50	3	7,933	0.04%
2023/05/25	9	325.83	9	328.06	317.50	0	8,093	0.00%
2023/05/22	3.2	310.94	1	313.00	304.50	2.2	8,621	0.02%
2023/05/19	6	310.75	7	310.36	311.50	-1	8,783	-0.01%
2023/05/18	1	308.00	1	306.00	304.50	0	8,778	0.00%
2023/05/17	1	285.00	0	0.00	284.00	1	8,712	0.01%
2023/05/16	1	283.50	1	286.00	280.00	0	8,767	0.00%
2023/05/12	0	0.00	1	276.00	286.00	-1	8,969	-0.01%
2023/05/09	0.2	283.75	1	277.00	277.50	-0.8	9,322	-0.01%
2023/05/08	2	286.50	0	0.00	283.00	2	9,412	0.02%
2023/05/05	3	286.17	3	284.17	283.00	0	9,555	0.00%
2023/05/04	2	278.25	2	275.00	276.00	0	9,619	0.00%
2023/04/28	0	0.00	1	277.00	279.50	-1	9,742	-0.01%
2023/04/26	3	270.50	2	268.25	271.50	1	9,643	0.01%
2023/04/25	1	282.00	2	277.50	272.00	-1	9,564	-0.01%
2023/04/24	1	287.50	1	290.50	290.50	0	9,456	0.00%
2023/04/21	3	292.67	3	290.50	291.00	0	9,423	0.00%
2023/04/20	0	0.00	0.3	305.00	301.00	-0.3	9,374	0.00%
2023/04/19	1	310.00	3	305.33	303.50	-2	9,346	-0.02%
2023/04/18	0	0.00	0	318.50	311.50	0	9,321	0.00%
2023/04/14	1	315.50	0	0.00	313.00	1	9,239	0.01%
2023/04/13	1	319.00	0	0.00	311.00	1	9,183	0.01%
2023/04/12	1	321.00	7.2	325.74	325.50	-6.2	9,112	-0.07%
2023/04/10	1	329.99	1	331.00	326.00	0	9,013	0.00%
2023/04/07	1	327.00	2	328.00	324.50	-1	8,947	-0.01%
2023/04/06	6	319.17	2	319.00	323.00	4	8,877	0.05%
2023/03/31	9	317.44	10	317.60	324.00	-1	8,813	-0.01%
2023/03/30	3	317.50	4	313.75	310.50	-1	8,695	-0.01%
2023/03/29	11.2	317.07	9	311.50	306.00	2.2	8,645	0.03%
2023/03/28	5	332.10	3	332.00	315.00	2	8,601	0.02%
2023/03/27	3	326.33	3	323.33	316.50	0	8,485	0.00%
2023/03/24	6	337.67	6	334.25	325.50	0	8,469	0.00%
2023/03/23	6	330.00	6	331.67	334.50	0	8,363	0.00%
2023/03/22	9	327.22	4	325.38	323.50	5	8,242	0.06%
2023/03/21	5.3	328.60	10.1	326.47	325.00	-4.8	8,118	-0.06%
2023/03/20	15	315.13	15	319.27	324.50	0	7,812	0.00%
2023/03/17	21.1	304.62	24.1	306.70	303.50	-3.1	7,499	-0.04%
2023/03/16	5.3	297.92	5	297.50	296.00	0.3	7,232	0.00%
2023/03/15	13	301.73	15	299.90	295.00	-2	7,106	-0.03%
2023/03/14	0	0.00	2	289.01	289.00	-2	6,909	-0.03%
2023/03/13	8	290.00	4	291.13	297.00	4	6,875	0.06%
2023/03/10	6	292.25	6	293.17	291.50	0	6,741	0.00%
2023/03/09	12	296.79	13	295.58	295.00	-1	6,660	-0.02%
2023/03/08	1	280.50	2	284.50	283.50	-1	6,405	-0.02%
2023/03/07	2	284.50	7	283.79	281.50	-5	6,414	-0.08%
2023/03/06	4	287.63	1	283.00	280.50	3	6,421	0.05%
2023/03/03	6	289.58	5	289.10	283.00	1	6,468	0.02%
2023/03/02	6	291.42	8	292.00	287.00	-2	6,412	-0.03%
2023/03/01	9	290.33	7	290.93	290.00	2	6,335	0.03%
2023/02/24	9	286.33	8	287.69	283.00	1	6,277	0.02%
2023/02/23	13	279.00	17.3	282.49	289.50	-4.3	6,234	-0.07%
2023/02/22	3	266.83	3	271.97	266.50	0	6,186	0.00%
2023/02/21	13	283.31	10	282.85	281.50	3	6,136	0.05%
2023/02/20	10	270.25	13	273.65	280.00	-3	6,047	-0.05%
2023/02/17	5	254.70	4	251.50	260.00	1	5,796	0.02%
2023/02/16	4	243.00	6	242.00	252.00	-2	5,679	-0.04%
2023/02/15	5	237.90	3	237.00	235.50	2	5,670	0.04%
2023/02/14	6	246.92	7	246.64	246.00	-1	5,652	-0.02%
2023/02/13	3	249.67	3.1	250.56	244.00	-0.1	5,834	0.00%
2023/02/10	6	256.08	2.3	258.67	247.00	3.8	5,986	0.06%
2023/02/09	9	265.61	7	268.40	262.00	2	5,936	0.03%
2023/02/08	6	257.37	6	262.58	268.00	0	5,802	0.00%
2023/02/07	8	248.69	9	245.28	244.00	-1	5,686	-0.02%
2023/02/06	14	249.39	10	244.50	245.50	4	5,694	0.07%
2023/02/03	10.1	240.82	11	244.64	247.50	-0.9	5,663	-0.02%
2023/02/02	4	229.25	8.1	230.11	233.50	-4.1	5,633	-0.07%
2023/02/01	3	213.33	3	217.67	219.00	0	5,538	0.00%
2023/01/31	0	0.00	0.1	206.50	210.00	-0.1	5,479	0.00%
2023/01/30	3	199.83	2.1	202.40	201.50	0.9	5,428	0.02%
2023/01/11	0	0.00	1	189.00	190.00	-1	5,572	-0.02%
2023/01/09	0	0.00	0.1	187.00	186.50	-0.1	5,541	0.00%
2023/01/05	0	0.00	1	178.50	175.00	-1	5,521	-0.02%
2023/01/04	1	174.50	1	175.50	176.00	0	5,547	0.00%
2022/12/30	1	168.50	1.1	170.53	165.00	-0.1	5,557	0.00%
2022/12/29	0.1	167.08	0	0.00	168.00	0.1	5,567	0.00%
2022/12/28	1	167.00	1	168.00	166.50	0	5,593	0.00%
2022/12/26	1	169.00	0	0.00	170.50	1	5,650	0.02%
2022/12/23	0	168.00	0	0.00	170.00	0	5,678	0.00%
2022/12/22	0.1	172.00	0	0.00	170.00	0.1	5,695	0.00%
2022/12/21	0.1	172.00	1	174.50	172.00	-0.9	5,733	-0.02%
2022/12/20	0	177.33	0	0.00	172.00	0	5,756	0.00%
2022/12/16	0	182.00	0	0.00	181.00	0	5,766	0.00%
2022/12/15	1	190.00	0	0.00	186.00	1	5,749	0.02%
2022/12/14	0.1	186.00	0	189.50	190.50	0.1	5,737	0.00%
2022/12/12	0	184.50	0	0.00	186.00	0	5,677	0.00%
2022/12/09	0	187.50	0	0.00	186.50	0	5,677	0.00%
2022/12/07	0.1	188.14	0	0.00	187.50	0.1	5,668	0.00%
2022/12/06	4.2	198.76	3	199.83	195.50	1.2	5,611	0.02%
2022/12/05	0	0.00	0.1	213.53	207.00	-0.1	5,568	0.00%
2022/12/02	0	0.00	2	208.00	209.00	-2	5,496	-0.04%
2022/12/01	0.1	207.50	2	207.75	206.50	-1.9	5,505	-0.03%
2022/11/29	1	199.50	1.8	197.90	199.00	-0.8	5,520	-0.01%
2022/11/28	3.1	202.22	2	204.75	202.00	1.1	5,519	0.02%
2022/11/25	0.1	209.35	0	0.00	207.50	0.1	5,661	0.00%
2022/11/24	6.1	209.62	11	210.41	213.50	-5	5,546	-0.09%
2022/11/23	2.1	199.46	0	0.00	199.00	2.1	5,324	0.04%
2022/11/22	5.1	201.78	0	199.50	197.00	5.1	5,282	0.10%
2022/11/21	6	209.42	5	210.60	207.00	1	5,187	0.02%
2022/11/18	11	199.86	11	199.50	203.00	0	5,054	0.00%
2022/11/17	4.1	191.11	6	190.50	191.00	-1.9	4,838	-0.04%
2022/11/16	4	187.55	4	186.38	192.50	0	4,733	0.00%
2022/11/15	2.2	181.17	4	179.25	180.50	-1.8	4,545	-0.04%
2022/11/14	2.1	183.44	0	0.00	179.50	2.1	4,463	0.05%
2022/11/11	3.2	177.71	4	177.38	175.50	-0.8	4,397	-0.02%
2022/11/10	1	171.00	1	173.00	171.00	0	4,261	0.00%
2022/11/09	6	176.75	5.1	175.04	177.00	0.9	4,222	0.02%
2022/11/08	5.1	173.80	5	176.90	169.00	0.1	4,037	0.00%
2022/11/07	0	0.00	12	162.38	164.50	-12	3,854	-0.31%
2022/11/04	6	157.83	1	158.50	158.00	5	3,799	0.13%
2022/11/03	4	154.00	0	0.00	159.00	4	3,761	0.11%
2022/11/01	1	151.00	66	150.07	153.00	-65	3,633	-1.79%
2022/10/31	69	148.69	4	147.75	151.00	65	3,568	1.82%
2022/10/27	3	143.17	2	143.50	147.00	1	3,392	0.03%
2022/10/25	1	141.00	36	150.56	140.00	-35	3,459	-1.01%
2022/10/24	37	159.38	1	160.50	150.50	36	3,371	1.07%
2022/10/21	1	151.00	0	0.00	146.00	1	3,305	0.03%
2022/10/20	0	0.00	130	145.82	153.00	-130	3,310	-3.93%	大賣/鉅額交易
2022/10/19	1	155.00	0	0.00	148.50	1	3,323	0.03%
2022/10/18	130	151.87	0	0.00	152.50	130	3,327	3.91%	大買/鉅額交易
2022/10/17	1	143.50	1	142.00	149.00	0	3,405	0.00%
2022/10/14	1	143.00	1	146.00	147.50	0	3,471	0.00%
2022/10/13	1	139.00	0	0.00	137.50	1	3,573	0.03%
2022/10/11	0.1	147.90	0	0.00	146.00	0.1	3,607	0.00%
2022/10/07	0.1	157.00	0	0.00	157.00	0.1	3,625	0.00%
2022/10/06	1	160.00	1	161.50	161.00	0	3,655	0.00%
2022/10/04	4	159.38	3	159.50	158.50	1	3,686	0.03%
2022/09/30	1	153.50	0	0.00	153.00	1	3,686	0.03%
2022/09/29	1	148.50	1	146.00	147.00	0	3,690	0.00%
2022/09/28	2	147.50	1	150.50	146.00	1	3,721	0.03%
2022/09/27	1	154.48	1	153.00	155.00	0	3,758	0.00%
2022/09/26	1	149.06	3	153.83	149.00	-2	3,792	-0.05%
2022/09/23	1	162.01	3	163.33	161.50	-2	3,850	-0.05%
2022/09/22	1	163.50	1	166.00	166.50	0	3,904	0.00%
2022/09/21	1	166.50	1	168.50	168.50	0	3,906	0.00%
2022/09/20	1	169.00	0	0.00	169.00	1	3,926	0.03%
2022/09/19	2	170.00	0	0.00	168.50	2	3,966	0.05%
2022/09/15	1.1	175.29	2	177.25	175.50	-0.9	4,028	-0.02%
2022/09/14	3	170.66	3	171.00	174.50	0	4,052	0.00%
2022/09/13	0	0.00	1	176.00	176.50	-1	4,056	-0.02%
2022/09/12	2	176.00	1	176.50	175.00	1	4,086	0.02%
2022/09/08	3	172.34	2	172.75	172.50	1	4,101	0.02%
2022/09/07	3	173.81	3	172.00	171.00	0	4,104	0.00%
2022/09/06	3	187.58	2	186.75	178.50	1	4,071	0.03%
2022/09/05	1	192.00	1	199.50	190.00	0	4,054	0.00%
2022/09/02	1	208.50	0	0.00	201.00	1	4,027	0.02%
2022/09/01	12	208.83	12.1	209.93	205.50	-0.1	3,975	0.00%
2022/08/31	0	0.00	1	204.00	204.00	-1	3,791	-0.03%
2022/08/25	4	211.25	5	210.30	208.00	-1	4,060	-0.02%
2022/08/24	1	201.49	0	0.00	198.50	1	4,090	0.02%
2022/08/17	1	207.50	0	0.00	206.50	1	4,228	0.02%
2022/08/15	2	205.75	0	0.00	210.00	2	4,273	0.05%
2022/08/12	0	0.00	3	194.17	200.00	-3	4,316	-0.07%
2022/08/10	0	185.00	0	0.00	183.00	0	4,331	0.00%
2022/08/09	0	187.00	0	0.00	190.50	0	4,396	0.00%
2022/08/08	0	189.00	0	0.00	189.50	0	4,566	0.00%
2022/08/05	1	194.00	1	194.50	193.00	0	4,787	0.00%
2022/08/04	0	188.50	0	0.00	191.50	0	4,911	0.00%
2022/08/03	0	0.00	95	191.26	189.00	-95	4,892	-1.94%
2022/08/02	1	196.38	0	0.00	190.50	1	4,873	0.02%
2022/08/01	63	206.17	45	202.80	204.00	18	4,837	0.37%
2022/07/28	6.1	204.45	0	0.00	198.00	6.1	4,824	0.13%
2022/07/27	2	198.50	0	0.00	202.00	2	4,829	0.04%
2022/07/26	2	201.75	1	204.50	199.50	1	4,878	0.02%
2022/07/25	25	209.20	0	0.00	210.50	25	4,856	0.51%
2022/07/22	0	0.00	72	211.32	213.00	-72	4,860	-1.48%
2022/07/21	1	217.50	0	215.00	219.00	1	4,805	0.02%
2022/07/20	27	217.85	0	0.00	212.50	27	4,748	0.57%
2022/07/19	2	204.00	0	0.00	203.00	2	4,654	0.04%
2022/07/18	21	211.33	1	208.00	207.50	20	4,662	0.43%
2022/07/15	3	201.33	0	0.00	206.00	3	4,587	0.07%
2022/07/13	1	198.00	0	0.00	194.50	1	4,542	0.02%
2022/07/12	4	190.87	0	0.00	191.00	4	4,551	0.09%
2022/07/11	11	199.27	0	0.00	200.50	11	4,544	0.24%
2022/07/08	11	203.27	17	200.00	202.50	-6	4,523	-0.13%
2022/07/07	2	194.25	0	0.00	199.00	2	4,484	0.04%
2022/07/06	3	195.67	0	0.00	190.50	3	4,453	0.07%
2022/07/05	3	192.66	1	197.00	198.00	2	4,428	0.05%
2022/07/04	1	197.00	0	0.00	198.00	1	4,358	0.02%
2022/07/01	12.1	211.57	1	199.00	192.50	11.1	4,302	0.26%
2022/06/30	35	211.42	35	220.40	209.00	0	4,206	0.00%
2022/06/29	35	224.64	0	0.00	227.00	35	4,161	0.84%
2022/06/28	36	228.96	37	223.49	227.00	-1	4,153	-0.02%
2022/06/27	37	230.03	36	234.82	232.50	1	4,141	0.02%
2022/06/24	3	222.33	21	224.64	221.00	-18	4,098	-0.44%
2022/06/23	23	223.02	3	221.33	219.50	20	4,074	0.49%
2022/06/22	0	224.75	9	227.50	216.50	-9	4,037	-0.22%
2022/06/21	2	232.74	0	0.00	233.00	2	3,991	0.05%
2022/06/20	7	241.79	0	0.00	235.00	7	4,000	0.17%
2022/06/17	0	0.00	35	251.54	255.50	-35	3,966	-0.88%
2022/06/16	8	277.75	1	276.50	257.00	7	3,957	0.18%
2022/06/15	28	275.30	1	274.50	269.50	27	3,963	0.68%
2022/06/14	1	267.50	3	271.00	271.50	-2	3,996	-0.05%
2022/06/13	3	276.00	2	277.25	274.00	1	4,007	0.03%
2022/06/10	1	295.00	44	298.95	296.50	-43	4,041	-1.06%
2022/06/09	5	302.30	0	0.00	302.00	5	4,034	0.12%
2022/06/08	44	309.10	7	312.57	307.00	37	4,028	0.92%
2022/06/07	1	301.45	1	302.50	302.00	0	3,963	0.00%
2022/06/06	4	302.88	5	299.70	297.50	-1	3,947	-0.03%
2022/06/02	8	311.63	61	309.80	303.50	-53	3,947	-1.34%
2022/06/01	5	311.60	1	320.00	321.50	4	3,855	0.10%
2022/05/31	2	288.50	0	0.00	292.50	2	3,784	0.05%
2022/05/30	14	286.96	4	290.62	291.50	10	3,790	0.26%
2022/05/27	25	276.06	5	278.80	278.50	20	3,785	0.53%
2022/05/26	28	270.05	8	274.25	270.00	20	3,826	0.52%
2022/05/25	1	269.00	1	271.50	273.00	0	3,845	0.00%
2022/05/24	2	266.75	1	278.00	264.50	1	3,919	0.03%
2022/05/23	1	283.50	1	280.50	277.50	0	3,885	0.00%
2022/05/20	2	282.25	2	284.50	278.50	0	3,894	0.00%
2022/05/19	2	279.00	2	278.50	276.00	0	3,797	0.00%
2022/05/17	2	271.25	2	272.50	274.50	0	3,696	0.00%
2022/05/13	1	282.00	1	280.50	284.00	0	3,560	0.00%
2022/05/12	4	268.25	4	274.13	283.00	0	3,363	0.00%
2022/05/11	1	247.50	1	249.50	257.50	0	3,242	0.00%
2022/05/10	2	242.75	2	246.50	250.00	0	3,270	0.00%
2022/05/09	3	242.17	3	239.67	241.00	0	3,308	0.00%
2022/05/06	2	245.25	45	248.80	244.00	-43	3,311	-1.30%
2022/05/05	45	267.20	3	269.67	261.00	42	3,316	1.27%
2022/05/04	2	261.50	2	260.50	256.00	0	3,295	0.00%
2022/05/03	6	264.58	6	265.75	264.50	0	3,295	0.00%
2022/04/27	0	232.50	2	231.25	242.00	-2	3,497	-0.06%
2022/04/25	1	251.00	1	257.50	251.50	0	3,576	0.00%
2022/04/21	2	278.00	33	277.82	279.00	-31	3,597	-0.86%
2022/04/20	33	274.92	2	276.75	277.50	31	3,613	0.86%
2022/04/19	3	275.83	2	273.50	270.50	1	3,630	0.03%
2022/04/15	0.1	271.00	0	0.00	265.00	0.1	3,629	0.00%
2022/04/14	0	0.00	39	284.78	281.50	-39	3,629	-1.07%
2022/04/13	38	291.96	0	0.00	289.00	38	3,683	1.03%
2022/04/12	25	290.78	25	285.08	285.00	0	3,685	0.00%
2022/04/11	1	291.30	0	0.00	285.50	1	3,670	0.03%
2022/04/08	0	307.00	0	0.00	307.50	0	3,647	0.00%
2022/04/07	0	307.57	0	0.00	306.00	0	3,643	0.00%
2022/04/01	0	0.00	1	315.50	321.00	-1	3,713	-0.03%
2022/03/31	0	0.00	45	318.00	315.00	-45	3,702	-1.22%
2022/03/30	15	327.47	1	327.00	322.50	14	3,728	0.38%
2022/03/29	31	323.68	0	0.00	319.50	31	3,778	0.82%
2022/03/28	2	320.24	1	316.00	319.50	1	3,812	0.03%
2022/03/23	12	345.58	82	336.57	335.00	-70	3,921	-1.79%
2022/03/22	5	340.10	2	341.00	335.50	3	3,911	0.08%
2022/03/21	19	336.37	1	330.50	334.00	18	3,934	0.46%
2022/03/18	6	325.75	0	0.00	331.50	6	3,965	0.15%
2022/03/17	32	330.95	6	335.17	335.00	26	3,950	0.66%
2022/03/16	65	316.20	46	315.62	315.00	19	3,908	0.49%
2022/03/15	1	308.66	1	318.00	304.00	0	3,868	0.00%
2022/03/14	1	337.48	1	336.50	333.00	0	3,819	0.00%
2022/03/11	3	340.33	34	337.99	337.00	-31	3,851	-0.80%
2022/03/10	35	346.36	4	348.63	348.00	31	3,898	0.80%
2022/03/09	1	346.50	1	338.50	335.00	0	3,975	0.00%
2022/03/08	2	343.00	1	338.00	338.00	1	3,974	0.03%
2022/03/07	1	359.86	2	343.25	345.50	-1	3,956	-0.02%
2022/03/04	3	373.33	46	366.75	372.50	-43	3,946	-1.09%
2022/03/03	3	381.33	3	376.83	374.50	0	4,001	0.00%
2022/03/02	9	381.56	3	381.33	377.00	6	4,005	0.15%
2022/03/01	11	384.91	8	381.50	392.00	3	4,088	0.07%
2022/02/25	35	360.34	2	362.25	362.00	33	4,024	0.82%
2022/02/24	1.2	348.16	3	347.17	343.50	-1.8	4,005	-0.05%
2022/02/23	2	380.50	2	377.50	377.00	0	3,949	0.00%
2022/02/22	1	394.36	1	376.00	376.00	0	3,991	0.00%
2022/02/21	2	391.00	2	395.00	397.00	0	3,977	0.00%
2022/02/18	1	389.97	1	392.00	392.00	0	4,015	0.00%
2022/02/17	0	394.25	0	0.00	390.00	0	4,078	0.00%
2022/02/16	7	405.93	7	402.21	401.50	0	4,137	0.00%
2022/02/15	4	398.38	3	396.83	395.00	1	4,200	0.02%
2022/02/14	0.2	378.05	0	0.00	377.50	0.2	4,226	0.00%
2022/02/11	2	391.50	2.1	390.12	391.00	0	4,311	0.00%
2022/02/10	1	407.43	24	399.98	396.50	-23	4,501	-0.51%
2022/02/09	28	417.43	3	406.00	410.00	25	4,517	0.55%
2022/02/08	3	403.50	5	401.70	400.50	-2	4,537	-0.04%
2022/02/07	7	398.14	7	392.00	394.00	0	4,614	0.00%
2022/01/26	7	401.50	6	397.58	395.00	1	4,811	0.02%
2022/01/25	3	408.00	3	403.33	396.00	0	4,972	0.00%
2022/01/24	7	406.14	7	405.36	410.00	0	5,086	0.00%
2022/01/21	4	423.25	5	410.20	405.00	-1	5,152	-0.02%
2022/01/20	6	442.50	5	443.70	445.00	1	5,258	0.02%
2022/01/19	0	0.00	1	428.50	428.00	-1	5,345	-0.02%
2022/01/18	8	432.38	6	440.50	435.50	2	5,508	0.04%
2022/01/17	3	411.50	3	414.50	414.50	0	5,637	0.00%
2022/01/14	2	410.25	2	410.50	411.50	0	5,954	0.00%
2022/01/11	0	0.00	0	427.50	430.00	0	6,247	0.00%
2022/01/10	1	440.00	1	443.50	445.00	0	6,396	0.00%
2022/01/07	1	441.00	1	447.00	436.00	0	6,406	0.00%
2022/01/06	0	455.50	0	0.00	455.00	0	6,392	0.00%
2022/01/03	1	488.50	0	0.00	483.00	1	6,446	0.02%
2021/12/29	0	0.00	1	501.00	501.00	-1	6,522	-0.02%
2021/12/28	3	517.67	2	507.00	502.00	1	6,586	0.02%
2021/12/27	1	497.50	2	498.00	500.00	-1	6,527	-0.02%
2021/12/24	2	499.75	1.2	496.42	496.00	0.8	6,566	0.01%
2021/12/23	3	503.00	4	504.50	499.00	-1	6,585	-0.02%
2021/12/22	1	501.00	1	487.00	487.00	0	6,636	0.00%
2021/12/21	4	489.88	5	492.30	490.50	-1	6,667	-0.01%
2021/12/20	3.1	471.00	0	0.00	471.00	3.1	6,630	0.05%
2021/12/17	3	483.83	0	0.00	480.50	3	6,627	0.05%
2021/12/16	1	505.00	1	496.00	496.00	0	6,603	0.00%
2021/12/15	2	490.51	2	494.00	493.00	0	6,624	0.00%
2021/12/14	1	481.00	0	0.00	481.00	1	6,610	0.02%
2021/12/08	1	527.00	1	514.03	514.00	0	6,765	0.00%
2021/12/06	3	536.67	4	536.50	530.00	-1	6,728	-0.01%
2021/12/03	6.2	536.90	7	533.16	546.00	-0.8	6,669	-0.01%
2021/12/01	1	519.00	1	518.00	520.00	0	6,539	0.00%
2021/11/30	4.1	517.35	2	516.50	507.00	2.1	6,554	0.03%
2021/11/29	2	496.00	2	500.00	511.00	0	6,550	0.00%
2021/11/26	1	502.02	0	0.00	492.00	1	6,532	0.02%
2021/11/25	5.1	489.52	7	491.86	500.00	-2	6,510	-0.03%
2021/11/24	0	520.00	0	0.00	512.00	0	6,396	0.00%
2021/11/23	3	526.33	2	522.00	515.00	1	6,404	0.02%
2021/11/22	1	526.00	1	512.00	512.00	0	6,408	0.00%
2021/11/19	1	520.00	1	523.00	520.00	0	6,369	0.00%
2021/11/18	1	543.00	1.1	542.55	537.00	-0.1	6,323	0.00%
2021/11/17	2	533.00	1	545.00	532.00	1	6,279	0.02%
2021/11/16	1	538.00	1	557.00	539.00	0	6,234	0.00%
2021/11/15	3	559.00	2.5	568.76	553.00	0.6	6,192	0.01%
2021/11/12	5	555.80	6	561.33	550.00	-1	6,132	-0.02%
2021/11/11	2	545.50	2	549.00	538.00	0	6,053	0.00%
2021/11/10	3.3	541.42	1	546.00	535.00	2.3	5,973	0.04%
2021/11/09	3	549.39	4	547.50	547.00	-1	5,878	-0.02%
2021/11/08	6.1	520.52	5	521.60	513.00	1.1	5,742	0.02%
2021/11/05	0	515.00	0.1	517.00	510.00	-0.1	5,728	0.00%
2021/11/04	3	540.00	3	538.67	516.00	0	5,737	0.00%
2021/11/03	10.1	538.44	11	537.27	540.00	-0.9	5,727	-0.02%
2021/11/02	3.2	578.14	2	577.50	575.00	1.2	5,537	0.02%
2021/11/01	5.1	569.14	6	573.84	591.00	-0.9	5,400	-0.02%
2021/10/29	4.2	536.49	4	544.24	538.00	0.2	5,328	0.00%
2021/10/28	11.1	548.16	9	544.56	544.00	2.1	5,205	0.04%
2021/10/27	4	511.75	5	514.60	532.00	-1	4,986	-0.02%
2021/10/26	3.2	498.80	2	495.75	484.50	1.2	4,843	0.02%
2021/10/25	7.9	503.51	7	503.64	504.00	0.9	4,700	0.02%
2021/10/22	9.1	466.43	11	468.59	485.00	-1.9	4,543	-0.04%
2021/10/21	5	436.00	6	434.17	445.50	-1	4,271	-0.02%
2021/10/20	4	397.63	6	398.00	405.00	-2	4,118	-0.05%
2021/10/19	1	391.00	2	390.25	391.50	-1	4,153	-0.02%
2021/10/18	5	387.60	3	385.33	377.50	2	4,151	0.05%
2021/10/06	2	768.50	1	770.00	750.00	1	4,104	0.02%
2021/10/05	6	732.50	6	738.33	736.00	0	4,111	0.00%
2021/10/04	1	770.00	1	707.00	707.00	0	4,085	0.00%
2021/10/01	2	739.50	2	739.50	745.00	0	4,049	0.00%
2021/09/30	4	759.00	3	762.00	766.00	1	4,011	0.02%
2021/09/29	3	765.67	3	750.33	733.00	0	3,958	0.00%
2021/09/28	2	798.50	3	797.67	804.00	-1	3,923	-0.03%
2021/09/27	3	782.00	4	786.00	791.00	-1	3,890	-0.03%
2021/09/24	1	748.00	1	753.26	754.00	0	3,817	0.00%
2021/09/23	4	760.00	4	766.00	761.00	0	3,792	0.00%
2021/09/22	1	750.00	1	755.00	737.00	0	3,759	0.00%
2021/09/17	5	743.60	5	736.80	758.00	0	3,732	0.00%
2021/09/15	0	685.00	0	0.00	692.00	0	3,558	0.00%
2021/09/14	1	691.00	1	697.00	679.00	0	3,558	0.00%
2021/09/13	1	683.00	1	675.00	672.00	0	3,550	0.00%
2021/09/10	1	694.00	1	697.00	686.00	0	3,551	0.00%
2021/09/09	1	680.00	6	666.67	680.00	-5	3,528	-0.14%
2021/09/08	7	673.01	2	682.00	671.00	5	3,512	0.14%
2021/09/06	3	677.67	3	674.67	687.00	0	3,473	0.00%
2021/09/03	2	656.50	2	667.50	676.00	0	3,424	0.00%
2021/09/02	1	634.00	1	623.00	615.00	0	3,410	0.00%
2021/09/01	0	0.00	1	629.00	632.00	-1	3,427	-0.03%
2021/08/31	1	611.99	14	613.36	612.00	-13	3,422	-0.38%
2021/08/30	1	616.00	0	0.00	604.00	1	3,431	0.03%
2021/08/26	14	629.29	1	628.00	620.00	13	3,461	0.38%
2021/08/25	1	611.00	2	613.50	624.00	-1	3,425	-0.03%
2021/08/24	5	621.60	12	608.33	606.00	-7	3,396	-0.21%
2021/08/23	1	610.00	1	616.00	617.00	0	3,386	0.00%
2021/08/20	8	605.00	1	602.00	586.00	7	3,370	0.21%
2021/08/19	1	594.00	8	617.00	581.00	-7	3,359	-0.21%
2021/08/18	3	621.00	3.2	613.57	632.00	-0.2	3,387	0.00%
2021/08/17	8	604.38	7	618.00	585.00	1	3,426	0.03%
2021/08/16	7	611.29	0	0.00	608.00	7	3,472	0.20%
2021/08/12	0.2	676.00	8	664.38	664.00	-7.9	3,550	-0.22%
2021/08/11	8	690.25	3	695.00	653.00	5	3,633	0.14%
2021/08/09	1	747.00	12	740.92	719.00	-11	3,692	-0.30%
2021/08/06	11	757.73	1	758.00	740.00	10	3,707	0.27%
2021/08/05	1	751.00	13	743.00	756.00	-12	3,775	-0.32%
2021/08/04	2	757.50	1	770.00	743.00	1	3,898	0.03%
2021/08/02	1	758.00	0	0.00	778.00	1	3,836	0.03%
2021/07/30	2	747.50	2	743.50	730.00	0	3,795	0.00%
2021/07/29	12	674.67	1	706.00	715.00	11	3,754	0.29%
2021/07/28	1	656.00	13	662.31	650.00	-12	3,760	-0.32%
2021/07/27	1	735.00	1	747.00	709.00	0	3,771	0.00%
2021/07/26	6	725.00	2	726.50	715.00	4	3,744	0.11%
2021/07/23	7	720.57	0	0.00	713.00	7	3,842	0.18%
2021/07/22	1	735.00	1	740.00	723.00	0	3,839	0.00%
2021/07/21	1	743.00	1	730.00	716.00	0	3,835	0.00%
2021/07/20	2	764.00	1	754.00	708.00	1	3,804	0.03%
2021/07/19	6	770.17	2	760.00	773.00	4	3,759	0.11%
2021/07/15	3	757.66	3	767.00	768.00	0	3,722	0.00%
2021/07/14	2	742.00	3	722.50	740.00	-1	3,656	-0.03%
2021/07/13	1	718.00	1	725.01	739.00	0	3,640	0.00%
2021/07/12	1	623.00	1	630.00	672.00	0	3,544	0.00%
2021/07/07	1	649.00	1	631.00	631.00	0	3,607	0.00%
2021/07/02	1	613.00	0	0.00	632.00	1	3,784	0.03%
2021/07/01	0	630.00	0	0.00	616.00	0	3,814	0.00%
2021/06/30	0	0.00	1	634.00	634.00	-1	3,902	-0.03%
2021/06/29	6	642.33	5	623.40	624.00	1	3,955	0.03%
2021/06/28	1	608.00	2	617.00	639.00	-1	4,023	-0.02%
2021/06/24	1	632.00	1	625.00	632.00	0	4,301	0.00%
2021/06/23	4	640.00	4	640.75	639.00	0	4,489	0.00%
2021/06/18	1	682.00	1	694.00	671.00	0	4,639	0.00%
2021/06/15	3	675.00	4	677.25	694.00	-1	4,953	-0.02%
2021/06/11	2	672.00	2	681.00	658.00	0	5,107	0.00%
2021/06/10	4	666.25	4	674.25	663.00	0	5,129	0.00%
2021/06/09	4	659.25	4	666.50	650.00	0	5,196	0.00%
2021/06/08	11	683.55	11	679.45	670.00	0	5,289	0.00%
2021/06/07	1	695.00	1	674.00	695.00	0	5,344	0.00%
2021/06/04	2	694.00	2	701.00	691.00	0	5,394	0.00%
2021/06/03	1	714.00	1	704.00	720.00	0	5,445	0.00%
2021/06/02	3	705.01	3	692.00	693.00	0	5,515	0.00%
2021/06/01	1	716.00	0	0.00	713.00	1	5,559	0.02%
2021/05/31	6	726.83	5	732.40	716.00	1	5,591	0.02%
2021/05/28	0	0.00	1	706.00	695.00	-1	5,615	-0.02%
2021/05/27	1	692.00	1	686.00	698.00	0	5,669	0.00%
2021/05/26	3	696.67	2	707.50	696.00	1	5,707	0.02%
2021/05/25	2	666.50	2	663.00	690.00	0	5,688	0.00%
2021/05/21	5	613.40	5	602.20	603.00	0	5,628	0.00%
2021/05/20	3	576.67	4	582.00	588.00	-1	5,626	-0.02%
2021/05/19	4	569.25	3	575.00	575.00	1	5,660	0.02%
2021/05/17	6	553.33	7	541.29	518.00	-1	5,778	-0.02%
2021/05/14	2	605.00	2	619.00	573.00	0	5,769	0.00%
2021/05/13	2	613.50	1	635.00	592.00	1	5,787	0.02%
2021/05/12	12	603.40	12	582.84	626.00	0	5,816	0.00%
2021/05/07	0	0.00	1	622.00	656.00	-1	6,009	-0.02%
2021/05/06	1	596.00	1	623.00	609.00	0	6,149	0.00%
2021/05/05	1	615.44	0	0.00	614.00	1	6,228	0.02%
2021/05/04	1	663.03	1	671.00	639.00	0	6,308	0.00%
2021/05/03	0	727.00	0	0.00	699.00	0	6,363	0.00%
2021/04/29	20	783.75	22	782.86	776.00	-2	6,483	-0.03%
2021/04/28	5	757.80	4	750.00	752.00	1	6,534	0.02%
2021/04/26	2	748.00	2	738.00	735.00	0	6,656	0.00%
2021/04/23	0	750.00	0	0.00	747.00	0	6,723	0.00%
2021/04/22	2	740.00	2	749.50	726.00	0	6,844	0.00%
2021/04/21	2	715.50	2	717.50	725.00	0	6,931	0.00%
2021/04/20	2	731.00	2	713.00	715.00	0	6,989	0.00%
2021/04/16	1	763.00	1	736.00	731.00	0	7,048	0.00%
2021/04/15	1	762.00	1	755.00	750.00	0	7,108	0.00%
2021/04/13	0	745.00	0	0.00	736.00	0	7,384	0.00%
2021/04/12	2	760.00	2	766.50	750.00	0	7,378	0.00%
2021/04/09	4	812.50	2	841.00	792.00	2	7,328	0.03%
2021/04/08	1	869.00	1	867.00	880.00	0	7,242	0.00%
2021/04/06	7	906.14	10	910.00	886.00	-3	7,193	-0.04%
2021/04/01	12	882.33	11	878.73	879.00	1	7,169	0.01%
2021/03/31	1	871.00	0	0.00	870.00	1	7,138	0.01%
2021/03/30	7	905.00	8	909.75	905.00	-1	7,063	-0.01%
2021/03/29	23	875.43	23	879.22	889.00	0	6,964	0.00%
2021/03/26	2	844.00	2	843.50	872.00	0	6,769	0.00%
2021/03/25	4	784.75	5	785.41	793.00	-1	6,581	-0.02%
2021/03/24	16	773.69	14	773.50	777.00	2	6,527	0.03%
2021/03/23	3	772.67	3	776.67	774.00	0	6,484	0.00%
2021/03/22	12	775.58	12	775.83	766.00	0	6,448	0.00%
2021/03/19	3	787.33	3	791.67	780.00	0	6,378	0.00%
2021/03/18	10	865.20	6	867.33	818.00	4	6,278	0.06%
2021/03/17	3	801.67	4	811.75	847.00	-1	6,144	-0.02%
2021/03/16	11	784.27	11	780.00	770.00	0	5,955	0.00%
2021/03/15	4	793.00	8	782.82	778.00	-4	5,936	-0.07%
2021/03/12	3	774.33	3	777.67	781.00	0	5,865	0.00%
2021/03/10	2	688.00	2	688.50	676.00	0	5,705	0.00%
2021/03/09	8	663.63	8	660.88	673.00	0	5,667	0.00%
2021/03/08	5	668.20	5	674.00	654.00	0	5,646	0.00%
2021/03/05	2	631.52	1	627.00	653.00	1	5,621	0.02%
2021/03/04	3	643.33	4	640.50	636.00	-1	5,672	-0.02%
2021/03/03	6	630.33	5	638.60	648.00	1	5,672	0.02%
2021/03/02	4	683.00	5	673.40	646.00	-1	5,630	-0.02%
2021/02/26	2	664.05	1	672.00	662.00	1	5,618	0.02%
2021/02/25	8	728.75	9	713.33	704.00	-1	5,615	-0.02%
2021/02/24	2	714.50	0	0.00	707.00	2	5,727	0.04%
2021/02/23	3	754.00	3	749.67	742.00	0	5,844	0.00%
2021/02/22	11	776.84	11	765.91	760.00	0	5,942	0.00%
2021/02/19	2	761.50	1	776.00	750.00	1	5,908	0.02%
2021/02/18	8	780.25	8	775.13	770.00	0	5,889	0.00%
2021/02/17	12	721.25	15	743.33	747.00	-3	5,819	-0.05%
2021/02/05	1	700.00	2	708.00	686.00	-1	5,745	-0.02%
2021/02/04	4	688.50	4	686.50	694.00	0	5,759	0.00%
2021/02/03	12	704.33	12	705.50	694.00	0	5,733	0.00%
2021/02/02	11	686.73	9	688.56	698.00	2	5,688	0.04%
2021/02/01	7	658.71	7	657.43	658.00	0	5,639	0.00%
2021/01/29	1	686.00	1	689.00	669.00	0	5,574	0.00%
2021/01/28	15	719.53	14	695.86	681.00	1	5,451	0.02%
2021/01/27	15	687.40	15	694.53	724.00	0	5,249	0.00%
2021/01/26	1	715.00	1	719.00	659.00	0	5,115	0.00%
2021/01/25	6	730.33	5	733.60	703.00	1	4,995	0.02%
2021/01/22	12	738.33	10	721.00	750.00	2	4,872	0.04%
2021/01/21	6	647.17	10	661.30	682.00	-4	4,712	-0.08%
2021/01/20	2	594.50	1	613.00	620.00	1	4,559	0.02%
2021/01/19	4	637.50	3	638.67	625.00	1	4,498	0.02%
2021/01/18	7	618.14	6	623.67	629.00	1	4,433	0.02%
2021/01/15	10	636.30	10	618.50	612.00	0	4,334	0.00%
2021/01/14	8	623.63	9	630.33	638.00	-1	4,174	-0.02%
2021/01/13	4	552.00	4	566.00	583.00	0	4,006	0.00%
2021/01/12	5	535.80	5	533.20	530.00	0	3,913	0.00%
2021/01/11	2	517.50	1	520.00	530.00	1	3,853	0.03%
2021/01/08	5	510.00	6	513.17	497.50	-1	3,790	-0.03%
2021/01/07	1	484.00	1	480.00	495.00	0	3,705	0.00%
2021/01/06	12	471.63	12	456.98	479.50	0	3,575	0.00%
2021/01/05	4	436.88	5	441.40	437.00	-1	3,391	-0.03%
2020/12/31	5	426.60	0	0.00	425.50	5	3,388	0.15%
2020/12/29	6	422.67	6	422.17	424.00	0	3,400	0.00%
2020/12/28	6	426.17	5.1	428.61	427.50	0.9	3,397	0.03%
2020/12/25	7	404.00	7	402.64	405.00	0	3,351	0.00%
2020/12/24	1	391.00	1	401.00	393.00	0	3,351	0.00%
2020/12/23	1	393.00	6	388.08	399.50	-5	3,389	-0.15%
2020/12/21	2	388.51	2	387.25	390.50	0	3,498	0.00%
2020/12/18	3	409.00	4	400.50	390.50	-1	3,574	-0.03%
2020/12/17	0	0.00	2	400.25	397.50	-2	3,627	-0.06%
2020/12/16	2	408.00	0	0.00	407.50	2	3,731	0.05%
2020/12/14	0.1	406.50	0	0.00	397.50	0.1	3,829	0.00%
2020/12/11	1	420.00	1	410.00	409.00	0	3,941	0.00%
2020/12/10	1	418.00	2	419.50	420.00	-1	3,969	-0.03%
2020/12/09	2.1	433.66	2	425.00	425.00	0.1	4,058	0.00%
2020/12/08	4	426.50	3	429.33	430.00	1	4,043	0.02%
2020/12/07	3	412.33	3	410.17	413.50	0	4,044	0.00%
2020/12/04	0	0.00	1	408.00	408.00	-1	4,049	-0.02%
2020/12/03	4	422.75	4	417.75	416.00	0	4,058	0.00%
2020/12/02	1	425.00	2	428.00	429.00	-1	4,060	-0.02%
2020/12/01	0	0.00	9	422.61	426.00	-9	4,052	-0.22%
2020/11/30	6	449.33	5	447.00	456.00	1	4,005	0.02%
2020/11/27	3	435.00	3	431.83	436.00	0	3,909	0.00%
2020/11/26	3	419.17	2	423.00	423.50	1	3,889	0.03%
2020/11/24	1	427.00	1	431.50	423.00	0	3,898	0.00%
2020/11/23	13	443.15	14	444.96	430.50	-1	3,863	-0.03%
2020/11/20	4	419.00	4	417.25	430.00	0	3,732	0.00%
2020/11/19	5	395.70	5	396.00	392.50	0	3,611	0.00%
2020/11/17	1	358.00	1	358.50	358.00	0	3,563	0.00%
2020/11/16	1	374.50	2	373.75	371.50	-1	3,583	-0.03%
2020/11/13	12	341.00	7	348.86	356.50	5	3,617	0.14%
2020/11/12	9	359.94	8	358.38	345.00	1	3,616	0.03%
2020/11/11	2	344.25	2	343.75	340.50	0	3,598	0.00%
2020/11/10	7	342.14	7	344.29	331.50	0	3,596	0.00%
2020/11/06	3	334.33	1	332.00	326.00	2	3,483	0.06%
2020/10/30	0	0.00	1	308.00	301.00	-1	3,570	-0.03%
2020/10/29	1	301.00	0	0.00	310.50	1	3,620	0.03%
2020/10/27	3	302.67	3	297.00	314.50	0	3,754	0.00%
2020/10/19	13	315.08	12	310.63	317.50	1	4,122	0.02%
2020/10/15	5	321.70	5	319.20	323.00	0	4,264	0.00%
2020/10/13	9	329.61	9	327.17	330.00	0	4,424	0.00%
2020/10/12	13	338.50	13	339.54	331.00	0	4,528	0.00%
2020/10/08	10	348.95	10	346.60	337.50	0	4,608	0.00%
2020/10/07	10	337.15	9	338.72	341.00	1	4,665	0.02%
2020/10/06	14	340.46	14	334.32	332.00	0	4,726	0.00%
2020/10/05	0	0.00	1	329.50	335.00	-1	4,736	-0.02%
2020/09/30	15	325.70	15	320.10	329.00	0	4,711	0.00%
2020/09/29	15	330.23	14	325.00	321.50	1	4,685	0.02%
2020/09/28	13	329.88	13	334.00	327.00	0	4,649	0.00%
2020/09/25	12	343.04	12	347.00	333.50	0	4,594	0.00%
2020/09/24	14	351.82	13	350.54	342.00	1	4,515	0.02%
2020/09/23	15	365.37	15	369.57	360.00	0	4,459	0.00%
2020/09/22	8	366.63	8	373.38	357.00	0	4,378	0.00%
2020/09/21	2	387.50	2	386.00	385.00	0	4,312	0.00%
2020/09/18	0	0.00	1	365.00	375.00	-1	4,200	-0.02%
2020/09/17	3	357.67	2	352.50	354.50	1	4,108	0.02%
2020/09/16	1	360.00	2	357.50	354.00	-1	4,166	-0.02%
2020/09/15	2	348.25	2	344.25	342.50	0	4,139	0.00%
2020/09/11	1	317.50	1	312.00	326.00	0	3,975	0.00%
2020/09/10	3	323.50	2	320.50	315.00	1	3,934	0.03%
2020/09/07	2	322.50	2	322.25	312.00	0	3,822	0.00%
2020/09/04	1	323.50	1	323.50	323.50	0	3,791	0.00%
2020/09/03	3	317.83	3	314.67	316.00	0	3,744	0.00%
2020/08/31	4	318.50	4	320.63	316.00	0	3,770	0.00%
2020/08/28	3	320.83	4	320.88	324.50	-1	3,975	-0.03%
2020/08/27	1	317.50	1	324.50	308.00	0	4,101	0.00%
2020/08/26	3	321.17	4	325.75	321.50	-1	4,095	-0.02%
2020/08/25	2	323.25	2	326.50	329.50	0	4,121	0.00%
2020/08/24	6	339.50	5	338.90	336.00	1	4,121	0.02%
2020/08/21	6	314.42	5	307.10	326.00	1	4,064	0.02%
2020/08/20	2	323.50	2	320.00	296.50	0	4,046	0.00%
2020/08/19	11	316.27	11	318.73	327.50	0	3,998	0.00%
2020/08/18	0	0.00	1	353.50	332.00	-1	3,930	-0.03%
2020/08/17	1	368.50	1	375.00	368.50	0	3,923	0.00%
2020/08/14	5	385.10	5	385.80	396.00	0	3,926	0.00%
2020/08/13	4	391.00	4	392.50	390.00	0	3,901	0.00%
2020/08/12	2	395.25	2	396.50	385.50	0	3,925	0.00%
2020/08/11	2	413.75	6	404.83	392.00	-4	3,918	-0.10%
2020/08/10	7	450.07	3	454.83	436.50	4	3,890	0.10%
2020/08/07	3	461.17	3	469.67	442.50	0	3,908	0.00%
2020/08/06	1	447.00	4	469.50	452.50	-3	3,889	-0.08%
2020/08/05	2	440.50	3	443.83	451.00	-1	3,848	-0.03%
2020/08/04	4	444.75	2	448.75	436.50	2	3,860	0.05%
2020/08/03	0	0.00	1	449.00	434.00	-1	3,870	-0.03%
2020/07/31	9	452.27	9	444.72	444.50	0	3,846	0.00%
2020/07/30	11	427.55	10	438.85	436.50	1	3,767	0.03%
2020/07/29	9	385.17	9	372.83	410.50	0	3,650	0.00%
2020/07/28	4	389.50	5	397.50	373.50	-1	3,960	-0.03%
2020/07/27	14	403.21	13	406.12	409.00	1	4,160	0.02%
2020/07/24	3	410.00	4	413.50	405.00	-1	4,314	-0.02%
2020/07/23	7	425.64	7	425.29	421.50	0	4,535	0.00%
2020/07/22	6	420.75	6	421.17	426.50	0	4,728	0.00%
2020/07/21	8	404.81	7	403.07	409.00	1	4,850	0.02%
2020/07/20	11	378.41	11	359.45	383.00	0	4,981	0.00%
2020/07/17	4	373.50	4	405.00	372.50	0	5,000	0.00%
2020/07/16	10	399.85	11	396.77	413.50	-1	4,993	-0.02%
2020/07/15	2	393.50	3	414.33	394.50	-1	4,923	-0.02%
2020/07/14	7	484.64	5	477.50	436.50	2	4,931	0.04%
2020/07/13	1	432.50	0	0.00	485.00	1	4,890	0.02%
2020/07/03	2	480.00	0	0.00	507.00	2	5,240	0.04%
2020/06/23	3	443.33	3	448.67	453.50	0	5,529	0.00%
2020/06/18	4	338.00	0	0.00	341.00	4	5,510	0.07%
2020/06/05	9	273.17	9	276.78	271.50	0	6,129	0.00%
2020/06/04	6	285.83	6	286.67	286.50	0	6,105	0.00%
2020/06/03	9	267.00	7	271.50	273.50	2	5,949	0.03%
2020/06/02	5	243.00	5	248.50	249.00	0	5,800	0.00%
2020/05/29	2	208.00	2	206.75	206.00	0	5,830	0.00%
2020/05/28	0	0.00	1	210.00	215.00	-1	5,847	-0.02%
2020/05/27	0	0.00	2	206.00	205.50	-2	5,907	-0.03%
2020/05/25	2	216.25	1	213.00	214.00	1	6,207	0.02%
2020/05/22	2	212.50	2	214.25	207.00	0	6,265	0.00%
2020/05/21	4	211.25	4	211.63	215.00	0	6,264	0.00%
2020/05/20	2	221.25	2	218.50	216.50	0	6,313	0.00%
2020/05/19	4	222.00	4	225.50	216.00	0	6,431	0.00%
2020/05/08	1	219.00	0	0.00	197.00	1	6,490	0.02%
2020/05/06	0	0.00	1	204.00	199.00	-1	6,513	-0.02%
2020/05/05	2	194.00	0	0.00	194.00	2	6,543	0.03%
2020/05/04	12	200.71	13	202.96	195.00	-1	6,577	-0.02%
2020/04/30	5	186.10	6	187.92	195.00	-1	6,222	-0.02%
2020/04/29	8	171.81	8	170.81	177.50	0	6,001	0.00%
2020/04/28	17	166.29	18	164.78	167.50	-1	5,858	-0.02%
2020/04/27	6	155.00	4	150.13	159.50	2	5,622	0.04%
2020/04/24	7	138.79	7	137.86	145.00	0	5,461	0.00%
2020/04/23	11	130.82	14	131.11	134.00	-3	5,351	-0.06%
2020/04/22	3	123.50	3	122.83	129.50	0	5,160	0.00%
2020/04/21	4	116.75	3	118.50	118.00	1	5,121	0.02%
2020/04/20	3	123.00	3	122.33	124.00	0	5,082	0.00%
2020/04/17	7	124.86	6	122.58	126.00	1	5,033	0.02%
2020/04/16	2	121.25	6	119.50	121.50	-4	4,954	-0.08%
2020/04/15	4	117.88	5	120.80	116.00	-1	4,911	-0.02%
2020/04/14	7	112.14	7	111.93	114.00	0	4,824	0.00%
2020/04/13	2	107.00	0	0.00	104.00	2	4,782	0.04%
2020/04/09	8	99.81	10	99.50	97.50	-2	4,661	-0.04%
2020/04/08	5	96.10	6	95.00	101.50	-1	4,632	-0.02%
2020/04/07	4	94.40	6	95.22	92.60	-2	4,535	-0.04%
2020/04/06	8	92.18	5	92.94	93.00	3	4,479	0.07%
2020/04/01	2	87.30	2	87.80	87.80	0	4,448	0.00%
2020/03/31	3	87.63	3	87.93	87.50	0	4,429	0.00%
2020/03/30	4	85.30	4	84.05	86.20	0	4,410	0.00%
2020/03/27	7	93.37	7	94.36	87.50	0	4,383	0.00%
2020/03/26	8	90.83	7	92.76	95.50	1	4,267	0.02%
2020/03/25	9	90.78	10	90.65	87.00	-1	4,228	-0.02%
2020/03/23	8	77.79	8	76.96	78.00	0	4,131	0.00%
2020/03/20	8	79.70	8	79.48	81.60	0	4,129	0.00%
2020/03/17	1	91.90	1	87.50	83.10	0	3,969	0.00%
2020/03/16	1	101.50	1	93.10	90.10	0	3,909	0.00%
2020/03/12	2	113.75	1	109.50	107.00	1	3,756	0.03%
2020/03/11	0	0.00	1	119.00	118.00	-1	3,677	-0.03%
2020/03/10	2	126.75	3	124.83	131.00	-1	3,706	-0.03%
2020/03/09	2	128.75	3	128.83	124.50	-1	3,694	-0.03%
2020/03/06	3	137.00	1	135.00	136.00	2	3,655	0.05%
2020/03/05	1	130.00	3	136.17	135.00	-2	3,624	-0.06%
2020/03/03	1	132.50	1	132.50	133.00	0	3,506	0.00%
2020/03/02	1	125.00	1	127.50	128.00	0	3,423	0.00%
2020/02/27	2	138.50	4	134.38	126.50	-2	3,322	-0.06%
2020/02/26	4	142.13	1	137.50	137.50	3	3,207	0.09%
2020/02/21	2	130.00	0	0.00	126.50	2	2,754	0.07%
2020/02/20	4	124.13	4	121.25	123.00	0	2,624	0.00%
2020/02/19	1	116.50	1	118.00	116.00	0	2,460	0.00%
2020/02/18	2	116.50	2	118.00	115.00	0	2,434	0.00%
2020/02/17	1	114.00	1	116.00	115.50	0	2,364	0.00%
2020/02/12	1	104.00	1	105.00	104.00	0	2,185	0.00%
2020/02/10	1	102.50	0	0.00	100.50	1	2,069	0.05%
2020/02/07	1	114.50	2	114.00	111.50	-1	1,983	-0.05%
2020/02/05	3	117.83	2	118.50	118.50	1	1,842	0.05%
2020/02/03	1	102.50	1	103.50	111.50	0	1,721	0.00%
2020/01/31	1	101.50	1	102.50	109.00	0	1,672	0.00%
2020/01/20	1	122.00	1	119.00	122.00	0	1,545	0.00%
2020/01/17	7	117.07	7	117.57	118.50	0	1,446	0.00%
2020/01/15	1	100.50	1	101.50	98.50	0	1,270	0.00%
2020/01/13	2	89.15	2	90.00	89.80	0	1,103	0.00%
2020/01/10	2	90.85	2	91.85	89.00	0	1,090	0.00%
2020/01/09	1	92.00	1	90.80	92.00	0	1,044	0.00%
2020/01/08	3	86.40	4	86.73	87.00	-1	1,002	-0.10%
2020/01/07	1	88.60	0	0.00	89.00	1	981	0.10%
2020/01/03	3	85.83	3	85.60	85.80	0	942	0.00%
2020/01/02	2	88.45	2	89.20	87.80	0	918	0.00%
2019/12/31	1	88.00	2	88.00	87.10	-1	865	-0.12%
2019/12/30	1	87.10	0	0.00	87.90	1	853	0.12%
2019/12/27	8	89.16	8	86.85	86.70	0	837	0.00%
2019/12/24	1	85.60	1	83.40	87.90	0	770	0.00%
2019/12/23	1	85.00	0	0.00	82.00	1	747	0.13%
2019/12/20	1	84.30	2	83.70	83.70	-1	729	-0.14%
2019/12/19	0	0.00	1	91.50	88.70	-1	686	-0.15%
2019/12/18	1	91.00	3	91.50	89.90	-2	684	-0.29%
2019/12/17	4	89.65	1	88.50	91.50	3	665	0.45%
2019/12/12	0	0.00	2	84.75	85.40	-2	602	-0.33%
2019/12/11	1	84.00	0	0.00	84.40	1	577	0.17%
2019/12/10	0	0.00	3	78.00	79.40	-3	545	-0.55%
2019/12/09	0	0.00	1	80.10	80.20	-1	527	-0.19%
2019/12/06	2	81.80	0	0.00	79.50	2	504	0.40%
2019/12/05	3	74.57	2	74.22	75.10	1	469	0.20%
2019/12/04	0	0.00	2	69.00	68.30	-2	351	-0.57%
2019/12/03	2	64.15	3	63.33	64.20	-1	263	-0.38%
2019/12/02	2	55.70	1	54.00	58.40	1	206	0.49%
2019/11/29	1	53.10	1	53.10	53.10	0	164	0.00%
2019/09/24	3	48.52	3	48.18	47.00	0	125	0.00%
2019/09/23	2	45.08	0	0.00	46.40	2	98	2.04%
2019/02/15	1	48.00	0	0.00	47.50	1	282	0.35%
2019/02/13	0	0.00	1	50.60	51.00	-1	268	-0.37%
2019/01/30	0	0.00	1	49.00	49.10	-1	249	-0.40%
2019/01/29	1	48.70	0	0.00	48.70	1	251	0.40%
2018/11/30	2	49.60	2	50.30	49.85	0	273	0.00%
2018/10/31	0	0.00	1	44.65	44.80	-1	296	-0.34%
2018/10/11	1	42.90	0	0.00	42.90	1	238	0.42%
2018/10/05	1	50.00	0	0.00	48.65	1	220	0.45%
2018/09/19	0	0.00	2	59.70	59.70	-2	196	-1.02%
2018/08/31	2	68.00	0	0.00	69.00	2	187	1.07%
2018/07/05	1	82.10	0	0.00	82.00	1	495	0.20%
2018/05/11	2	83.55	2	84.50	83.00	0	1,528	0.00%
2018/05/10	0	0.00	2	82.20	84.90	-2	1,534	-0.13%
2018/05/09	1	77.60	0	0.00	77.30	1	1,576	0.06%
2018/04/23	1	83.50	0	0.00	84.70	1	1,538	0.06%
2018/04/13	1	90.30	1	91.30	90.90	0	1,485	0.00%
2018/04/12	0	0.00	1	90.90	90.90	-1	1,512	-0.07%
2018/03/30	1	106.00	0	0.00	102.00	1	1,542	0.06%
2018/03/20	2	119.50	2	118.50	117.00	0	1,455	0.00%
2018/03/19	4	119.75	6	120.33	118.00	-2	1,420	-0.14%
2018/03/16	3	113.67	3	112.50	117.50	0	1,322	0.00%
2018/03/15	20	108.00	20	108.35	107.00	0	1,255	0.00%
2018/03/14	1	103.00	1	102.00	102.00	0	1,223	0.00%
2018/03/13	1	108.00	1	103.00	103.00	0	1,229	0.00%
2018/03/12	1	101.50	2	103.75	101.50	-1	1,192	-0.08%
2018/03/09	3	107.17	1	110.00	101.50	2	1,174	0.17%
2018/03/08	1	107.00	1	104.00	108.50	0	1,083	0.00%
2018/03/07	0	0.00	1	99.00	99.00	-1	1,046	-0.10%
2018/03/06	4	98.93	4	97.58	101.50	0	995	0.00%
2018/03/02	2	93.90	0	0.00	94.30	2	914	0.22%
2018/02/02	0	0.00	1	97.00	93.40	-1	815	-0.12%
2018/02/01	1	97.00	0	0.00	97.00	1	796	0.13%
2018/01/04	0	0.00	1	96.30	96.10	-1	713	-0.14%
2018/01/02	0	0.00	1	92.70	92.70	-1	719	-0.14%