智原 (3035)-元富-新竹券商分點個股進出

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

智原

(3035)

可現股當沖

股價
297.5
漲跌
▼4.5
漲幅
-1.49%
成交量
9,362張
產業
上市半導體類股
1466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

智原 (3035)籌碼相關－元富-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新竹券商分點個股進出
元富-新竹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
2024/05/31	11.1	299.68	3	298.50	297.50	8.1	7,363	0.11%
2024/05/30	4	304.24	6	302.59	302.00	-2	7,407	-0.03%
2024/05/29	10	298.40	3	298.50	297.00	7	7,291	0.10%
2024/05/28	18	293.03	14.2	291.00	304.00	3.8	7,264	0.05%
2024/05/27	2.1	279.95	1.1	278.10	277.50	1	6,974	0.01%
2024/05/24	0.2	276.00	0.2	279.13	275.50	-0.1	7,073	0.00%
2024/05/23	1.2	273.24	0.1	274.00	272.50	1.2	7,128	0.02%
2024/05/22	1.1	277.57	0.1	280.00	277.50	1	7,314	0.01%
2024/05/21	0.1	279.50	1	277.50	277.00	-1	7,563	-0.01%
2024/05/20	0	0.00	0.1	280.75	280.50	-0.1	8,079	0.00%
2024/05/17	1.1	277.20	1.1	279.93	277.00	0.1	8,352	0.00%
2024/05/16	0.1	278.50	1.1	279.45	278.50	-1	8,603	-0.01%
2024/05/15	4.1	277.16	7	277.07	272.50	-2.9	8,787	-0.03%
2024/05/14	1	279.00	1.1	277.75	279.00	-0.1	9,059	0.00%
2024/05/13	0.1	272.75	0.1	274.00	272.00	0	9,141	0.00%
2024/05/10	0.1	276.25	0	0.00	273.00	0.1	9,396	0.00%
2024/05/09	5.1	277.32	6.1	279.11	276.50	-1	9,548	-0.01%
2024/05/08	0	282.50	1.1	282.00	282.00	-1	9,612	-0.01%
2024/05/07	2.1	280.01	0	0.00	281.00	2.1	9,742	0.02%
2024/05/06	1	292.88	0.2	286.66	285.00	0.8	9,809	0.01%
2024/05/03	1	289.50	3.1	291.21	289.00	-2.1	9,974	-0.02%
2024/05/02	1.1	291.98	1.1	290.73	288.50	0	10,181	0.00%
2024/04/30	1.1	295.23	6	295.00	294.00	-4.9	10,399	-0.05%
2024/04/29	10	301.65	1	297.61	297.50	9	10,499	0.09%
2024/04/26	9.2	290.12	10.6	292.64	295.50	-1.4	10,648	-0.01%
2024/04/25	2.5	283.07	0.3	280.40	279.00	2.2	10,729	0.02%
2024/04/24	2.4	297.85	4	294.88	294.50	-1.6	10,820	-0.02%
2024/04/23	1	294.37	1.3	292.06	295.00	-0.3	11,021	0.00%
2024/04/22	5.3	301.47	2.2	302.98	290.00	3.1	11,541	0.03%
2024/04/19	2.2	303.06	1	304.50	306.00	1.2	11,660	0.01%
2024/04/18	2	318.50	2	320.50	322.00	0	12,058	0.00%
2024/04/17	3	318.83	1.2	316.11	314.00	1.9	12,758	0.01%
2024/04/16	4.3	309.35	1.2	313.18	313.00	3.1	12,920	0.02%
2024/04/15	1.2	314.26	1.1	318.33	312.50	0.1	13,093	0.00%
2024/04/12	0.7	323.05	1.3	319.37	323.00	-0.6	13,337	0.00%
2024/04/11	0.2	323.43	0.2	327.08	318.50	0	13,637	0.00%
2024/04/10	2	329.00	2.2	328.88	329.00	-0.2	13,758	0.00%
2024/04/09	5.4	333.00	6.4	331.65	329.00	-1	14,098	-0.01%
2024/04/08	0.3	340.17	0.2	343.17	338.00	0.2	14,140	0.00%
2024/04/03	3.2	340.90	1	345.50	345.00	2.2	14,171	0.02%
2024/04/02	1	350.00	1	347.50	347.50	0	14,312	0.00%
2024/03/29	2	346.49	2	346.25	344.00	0	14,472	0.00%
2024/03/27	1	338.00	0.1	341.00	338.00	1	14,643	0.01%
2024/03/26	1.1	351.14	0	0.00	339.50	1.1	14,942	0.01%
2024/03/25	20.1	358.98	20.1	349.03	349.00	0	15,108	0.00%
2024/03/22	1	348.00	1.3	348.88	351.50	-0.3	15,234	0.00%
2024/03/21	1.3	347.31	1	347.00	345.50	0.3	15,435	0.00%
2024/03/20	0	0.00	0.2	354.00	347.50	-0.2	15,647	0.00%
2024/03/19	2.2	347.91	1	348.50	350.00	1.2	15,930	0.01%
2024/03/15	1	362.50	1	354.00	354.50	0	16,844	0.00%
2024/03/14	3	345.33	1.5	357.34	362.00	1.6	16,946	0.01%
2024/03/13	7.3	352.81	1.2	353.93	345.00	6.2	17,056	0.04%
2024/03/12	0.2	363.84	0.2	368.00	361.50	-0.1	17,194	0.00%
2024/03/11	3.2	368.04	5.7	368.86	363.00	-2.6	17,407	-0.01%
2024/03/08	5.3	370.34	1.3	375.24	362.50	4.1	17,626	0.02%
2024/03/07	3.5	385.17	1.5	380.26	375.00	2	17,877	0.01%
2024/03/06	1.5	385.66	1.1	386.32	392.00	0.4	18,100	0.00%
2024/03/05	4.1	408.71	6	411.17	401.00	-1.9	18,356	-0.01%
2024/03/04	8	408.88	1	407.51	403.00	7	18,934	0.04%
2024/03/01	10	400.05	9	399.11	398.50	1	19,232	0.01%
2024/02/29	2	384.50	1.4	382.80	387.00	0.7	19,198	0.00%
2024/02/27	1.3	384.22	1.5	386.91	382.00	-0.2	19,253	0.00%
2024/02/26	3.3	383.13	0.2	383.88	380.00	3.1	19,419	0.02%
2024/02/23	3.4	387.65	3.7	386.96	386.00	-0.3	19,620	0.00%
2024/02/22	5.8	384.18	4.1	386.66	382.00	1.7	19,604	0.01%
2024/02/21	16.5	384.56	6.7	385.62	380.00	9.9	19,883	0.05%
2024/02/20	20.3	412.39	3.5	408.64	400.00	16.9	19,888	0.08%
2024/02/19	11.7	430.51	0.1	419.75	415.00	11.6	19,708	0.06%
2024/02/16	9.2	449.24	9	450.00	441.50	0.2	19,710	0.00%
2024/02/15	8	451.63	27	445.11	455.00	-19	19,626	-0.10%
2024/02/05	1	422.47	3	420.83	418.00	-2	19,452	-0.01%
2024/02/02	10	426.90	8.1	425.24	421.00	1.9	19,498	0.01%
2024/02/01	3.3	420.18	1.1	410.93	411.00	2.3	19,353	0.01%
2024/01/31	7.1	420.93	2	421.50	416.50	5.1	19,344	0.03%
2024/01/30	10	424.85	8.3	426.72	430.00	1.8	19,350	0.01%
2024/01/29	5.3	419.61	4.3	422.06	420.50	1	19,371	0.01%
2024/01/26	11.4	431.33	3	429.67	422.00	8.4	19,472	0.04%
2024/01/25	5.1	431.91	6.5	433.37	439.50	-1.4	19,553	-0.01%
2024/01/24	11.6	428.03	15.4	429.51	429.00	-3.8	19,605	-0.02%
2024/01/23	7.9	442.11	6	444.08	437.00	1.9	19,739	0.01%
2024/01/22	2	445.25	3.6	443.88	448.00	-1.6	19,787	-0.01%
2024/01/19	11	432.77	19.4	436.03	430.00	-8.4	19,771	-0.04%
2024/01/18	8.4	423.09	4	423.00	423.50	4.4	19,624	0.02%
2024/01/17	7.5	429.87	16	430.88	428.00	-8.5	19,804	-0.04%
2024/01/16	19.1	427.57	9.2	427.20	429.50	9.9	19,718	0.05%
2024/01/15	9.2	417.38	10	416.65	411.50	-0.8	19,409	0.00%
2024/01/12	8	423.74	18	424.89	421.50	-10	19,403	-0.05%
2024/01/11	8	396.75	24.3	403.19	422.50	-16.3	19,203	-0.08%
2024/01/10	6.1	378.73	23	381.57	387.00	-17	18,815	-0.09%
2024/01/09	9	380.17	9	381.06	375.50	0	19,198	0.00%
2024/01/08	8	385.00	4	382.00	377.00	4	19,208	0.02%
2024/01/05	8	375.44	8.3	380.19	384.00	-0.3	19,186	0.00%
2024/01/04	14.2	371.52	5.1	371.69	372.00	9.2	19,117	0.05%
2024/01/03	11	365.18	14.4	368.00	373.00	-3.4	19,381	-0.02%
2024/01/02	5.1	357.29	5.2	359.35	360.00	-0.1	19,188	0.00%
2023/12/29	9	356.22	4	356.50	357.00	5	19,396	0.03%
2023/12/28	3.1	357.52	1	352.00	354.50	2.1	19,425	0.01%
2023/12/27	2	359.75	4	361.75	362.50	-2	19,385	-0.01%
2023/12/26	3	362.50	4	362.38	361.00	-1	19,483	-0.01%
2023/12/25	0.1	356.00	0	0.00	357.00	0.1	19,539	0.00%
2023/12/22	5	358.10	7	355.93	358.00	-2	19,741	-0.01%
2023/12/21	14.3	355.20	8	354.75	350.50	6.3	19,791	0.03%
2023/12/20	14	369.29	5	369.90	365.50	9	19,736	0.05%
2023/12/19	5.1	369.72	4	371.13	373.50	1.1	19,880	0.01%
2023/12/18	3	366.00	7.1	367.56	367.00	-4.1	20,079	-0.02%
2023/12/15	8.2	366.83	5	373.60	361.00	3.2	20,106	0.02%
2023/12/14	8.1	371.06	13	372.42	369.00	-4.9	20,167	-0.02%
2023/12/13	9.2	372.91	8	373.56	368.00	1.2	20,049	0.01%
2023/12/12	5	376.20	6.2	373.96	382.50	-1.2	20,136	-0.01%
2023/12/11	1	371.00	1	374.50	361.50	0	19,961	0.00%
2023/12/08	4	364.25	5.1	367.25	370.00	-1.1	20,159	-0.01%
2023/12/07	4	363.01	3	365.67	357.50	1	20,283	0.00%
2023/12/06	9	368.22	6	368.83	361.50	3	20,444	0.01%
2023/12/05	14.3	370.60	12	370.13	363.50	2.3	20,557	0.01%
2023/12/04	14	384.50	18	382.03	380.00	-4	20,635	-0.02%
2023/12/01	13	385.23	23	386.70	391.00	-10	20,733	-0.05%
2023/11/30	8	380.19	10	380.95	385.50	-2	20,695	-0.01%
2023/11/29	25	365.88	28.1	368.29	380.00	-3.1	20,458	-0.02%
2023/11/28	3	350.83	17.6	356.50	361.00	-14.6	20,092	-0.07%
2023/11/27	5.2	330.61	2	338.25	331.00	3.2	19,840	0.02%
2023/11/24	4	337.88	6	339.26	344.00	-2	20,119	-0.01%
2023/11/23	13.3	337.61	4	333.00	336.00	9.3	20,142	0.05%
2023/11/22	5	350.10	9	350.17	346.00	-4	20,082	-0.02%
2023/11/21	9	345.33	15	348.70	342.50	-6	20,170	-0.03%
2023/11/20	25	350.36	19	351.13	345.00	6	20,428	0.03%
2023/11/17	4	336.38	14.4	338.74	351.00	-10.4	20,281	-0.05%
2023/11/16	6.2	318.94	4	321.25	319.50	2.2	20,030	0.01%
2023/11/15	12	330.38	8	328.63	320.50	4	20,265	0.02%
2023/11/14	10	333.10	4	334.88	331.00	6	20,648	0.03%
2023/11/13	1	329.50	13	335.15	334.00	-12	21,080	-0.06%
2023/11/10	15	329.77	5	328.10	323.50	10	21,400	0.05%
2023/11/09	2	331.25	3	332.83	333.50	-1	21,561	0.00%
2023/11/08	6	327.83	21.2	331.23	335.50	-15.2	21,750	-0.07%
2023/11/07	8	328.25	4	328.25	328.50	4	21,883	0.02%
2023/11/06	7	329.07	7	330.00	332.00	0	21,808	0.00%
2023/11/03	10	323.25	11.1	325.83	322.00	-1.1	21,652	-0.01%
2023/11/02	5	315.50	4.1	318.43	324.00	0.9	21,438	0.00%
2023/11/01	5.2	305.86	5	306.00	302.50	0.2	21,213	0.00%
2023/10/31	16.2	318.17	12.1	309.75	302.00	4.1	21,011	0.02%
2023/10/30	5	319.20	8	319.88	326.00	-3	20,706	-0.01%
2023/10/27	7.1	315.11	3	310.67	308.50	4.1	20,545	0.02%
2023/10/26	4.1	319.75	4	320.88	318.00	0.1	20,428	0.00%
2023/10/25	15.2	329.44	4	330.38	325.00	11.2	20,272	0.06%
2023/10/24	25	338.06	14.3	336.94	339.50	10.7	20,005	0.05%
2023/10/23	10.2	334.47	10	335.10	338.50	0.2	19,784	0.00%
2023/10/20	6.1	334.58	6	335.42	334.50	0.1	19,531	0.00%
2023/10/19	4.1	339.27	3	342.50	343.00	1.1	19,944	0.01%
2023/10/18	28	349.80	19	353.58	351.00	9	20,269	0.04%
2023/10/17	29	355.64	35.9	358.22	352.50	-6.9	20,249	-0.03%
2023/10/16	9	343.50	8	345.81	350.00	1	20,262	0.00%
2023/10/13	10	339.80	7	338.07	343.00	3	20,547	0.01%
2023/10/12	13	340.54	10.2	339.71	345.00	2.8	20,918	0.01%
2023/10/11	9	335.94	12.8	335.74	331.00	-3.8	21,100	-0.02%
2023/10/06	8.1	320.29	5	319.30	323.00	3.1	21,221	0.01%
2023/10/05	5	311.90	10.1	316.63	321.00	-5.1	21,269	-0.02%
2023/10/04	9.1	300.17	11	301.05	303.00	-2	21,347	-0.01%
2023/10/03	9.1	308.76	4	305.88	304.00	5.1	21,588	0.02%
2023/10/02	5	314.20	12	312.63	312.50	-7	21,981	-0.03%
2023/09/28	5	309.39	3	307.33	306.00	2	22,153	0.01%
2023/09/27	11.1	304.71	4	300.75	306.00	7.1	22,691	0.03%
2023/09/26	10.1	305.06	7	306.71	303.00	3.1	22,997	0.01%
2023/09/25	4.1	309.75	5	311.00	309.50	-1	23,198	0.00%
2023/09/22	5.1	298.13	5	303.00	304.50	0.1	23,162	0.00%
2023/09/21	7.2	302.95	4	304.00	298.00	3.2	23,315	0.01%
2023/09/20	4.1	320.92	7	318.29	315.50	-2.9	23,080	-0.01%
2023/09/19	9.4	329.14	3	330.50	322.50	6.4	23,122	0.03%
2023/09/18	4.1	339.02	5	340.10	344.50	-0.9	23,117	0.00%
2023/09/15	27.3	350.40	50	354.59	338.00	-22.7	23,086	-0.10%
2023/09/14	19	354.03	17.2	354.93	356.50	1.8	22,723	0.01%
2023/09/13	33	335.94	4	333.00	348.00	29	22,482	0.13%
2023/09/12	15.3	333.70	106	348.32	325.50	-90.7	22,316	-0.41%	大賣/
2023/09/11	5.2	360.19	3	352.00	346.50	2.2	22,193	0.01%
2023/09/08	5	360.78	7	360.29	360.00	-2	21,987	-0.01%
2023/09/07	13	367.65	4	364.24	369.50	9	21,976	0.04%
2023/09/06	13.1	361.37	13.1	363.73	367.00	0	21,685	0.00%
2023/09/05	16	351.09	11	348.07	357.00	5	21,301	0.02%
2023/09/04	8	340.88	12	340.88	345.00	-4	21,044	-0.02%
2023/09/01	9	344.50	7	351.29	335.00	2	20,849	0.01%
2023/08/31	3	343.83	4	344.75	345.00	-1	20,501	0.00%
2023/08/30	6	346.17	3.1	345.62	342.00	2.9	20,321	0.01%
2023/08/29	7.1	336.21	9.1	340.96	335.50	-2.1	19,928	-0.01%
2023/08/28	5.1	332.87	6	334.83	335.00	-0.9	19,742	0.00%
2023/08/25	4	329.88	3.5	335.86	334.00	0.5	19,539	0.00%
2023/08/24	19.1	341.23	11.2	339.29	333.00	7.9	19,248	0.04%
2023/08/23	55.2	336.49	15	334.73	340.50	40.2	19,019	0.21%
2023/08/22	23	344.91	7	345.00	341.00	16	18,776	0.09%
2023/08/21	29	339.86	8	335.25	335.50	21	18,741	0.11%
2023/08/18	10.2	344.40	31.1	346.45	328.00	-20.9	18,462	-0.11%
2023/08/17	31.1	345.29	11.1	357.64	357.00	20	17,899	0.11%
2023/08/16	7	332.21	6	333.50	341.00	1	17,419	0.01%
2023/08/15	9	320.17	11	323.64	334.00	-2	17,012	-0.01%
2023/08/14	4	303.13	4	301.13	304.00	0	16,725	0.00%
2023/08/11	5.1	295.50	5.2	294.38	293.50	-0.2	16,465	0.00%
2023/08/10	1.1	282.82	1	278.50	280.00	0.1	16,235	0.00%
2023/08/09	0.2	302.50	1.1	299.82	301.00	-0.9	16,253	-0.01%
2023/08/08	1.3	288.38	0	0.00	295.50	1.3	16,287	0.01%
2023/08/04	1	271.00	1.1	277.55	281.50	-0.1	16,299	0.00%
2023/08/02	3	291.00	0.2	313.49	281.00	2.8	16,296	0.02%
2023/08/01	3	319.50	0.6	312.00	312.00	2.4	16,305	0.01%
2023/07/31	1	315.36	1	320.25	326.00	0	16,364	0.00%
2023/07/28	1	320.91	0	0.00	319.50	1	16,321	0.01%
2023/07/27	0	312.00	4.4	318.62	331.00	-4.4	16,358	-0.03%
2023/07/26	1	340.03	0.8	340.00	340.00	0.2	16,321	0.00%
2023/07/25	2	382.75	3.2	378.82	377.50	-1.2	16,440	-0.01%
2023/07/24	15.1	384.71	13	382.15	377.50	2.1	16,601	0.01%
2023/07/21	7	364.36	7.6	365.56	379.50	-0.6	16,376	0.00%
2023/07/20	5.2	337.75	5	333.95	345.00	0.2	15,962	0.00%
2023/07/19	12	331.29	12.3	331.51	329.00	-0.3	15,782	0.00%
2023/07/18	19.1	321.61	16	320.00	314.00	3.1	15,305	0.02%
2023/07/17	2	316.52	1.1	317.11	319.00	1	14,809	0.01%
2023/07/14	4.3	286.52	13	288.38	295.00	-8.7	14,264	-0.06%
2023/07/13	13	272.42	21	273.00	268.50	-8	13,808	-0.06%
2023/07/12	5	262.00	5.1	260.10	260.50	-0.1	13,253	0.00%
2023/07/11	5.3	263.75	6	263.92	262.00	-0.7	13,097	-0.01%
2023/07/10	12	251.96	9	252.66	253.50	3	12,812	0.02%
2023/07/07	8	243.39	6.1	246.73	244.50	1.9	12,591	0.02%
2023/07/06	5	256.40	18.1	257.33	253.50	-13.1	12,163	-0.11%
2023/07/05	30.1	258.89	32.1	255.82	255.50	-2	11,910	-0.02%
2023/07/04	25.1	237.32	28	240.98	250.50	-2.9	11,417	-0.03%
2023/07/03	6	224.10	22.1	224.92	228.00	-16	11,054	-0.15%
2023/06/30	17	210.91	6.1	210.90	211.00	10.9	10,835	0.10%
2023/06/29	17.1	210.01	12.1	208.42	210.00	5	10,851	0.05%
2023/06/28	8	202.06	6	202.50	201.00	2	10,717	0.02%
2023/06/27	5	199.92	7	201.79	198.00	-2	11,051	-0.02%
2023/06/26	16	204.34	18.1	204.27	202.00	-2.1	11,102	-0.02%
2023/06/21	25	197.21	26.2	196.31	199.00	-1.2	11,496	-0.01%
2023/06/20	10	196.75	9	197.89	196.00	1	11,548	0.01%
2023/06/19	3	197.33	5	197.00	196.50	-2	11,706	-0.02%
2023/06/16	7	192.93	13	194.69	193.00	-6	11,603	-0.05%
2023/06/15	8	189.81	4.1	190.26	190.00	3.9	11,553	0.03%
2023/06/14	9	188.00	4	188.00	186.00	5	11,600	0.04%
2023/06/13	7	185.71	7.2	186.33	187.50	-0.2	11,641	0.00%
2023/06/12	2	176.00	4	175.50	174.50	-2	11,506	-0.02%
2023/06/09	3	173.50	4.1	172.57	173.50	-1.1	11,537	-0.01%
2023/06/08	1.1	168.55	3	169.00	168.50	-1.9	11,624	-0.02%
2023/06/07	1	171.50	2	170.50	172.00	-1	11,779	-0.01%
2023/06/06	2	172.03	5	170.90	170.50	-3	12,282	-0.02%
2023/06/05	3	173.33	3	173.00	173.00	0	12,355	0.00%
2023/06/02	3	172.52	3	173.50	172.00	0	12,416	0.00%
2023/06/01	1	172.50	1	170.50	173.00	0	12,476	0.00%
2023/05/31	6	172.17	1	172.00	171.50	5	12,750	0.04%
2023/05/30	1	171.50	1	172.50	172.50	0	12,802	0.00%
2023/05/29	3	174.18	3	175.17	173.50	0	12,820	0.00%
2023/05/26	11	170.55	8	172.06	168.50	3	12,907	0.02%
2023/05/25	15	172.80	19	172.18	170.50	-4	13,281	-0.03%
2023/05/24	2	167.25	3	167.83	167.00	-1	13,602	-0.01%
2023/05/23	3	171.83	1	172.00	171.00	2	13,714	0.01%
2023/05/22	5	170.80	2	169.50	168.50	3	13,833	0.02%
2023/05/19	3	172.50	2	171.25	172.00	1	13,863	0.01%
2023/05/18	9	168.22	3	168.50	167.50	6	13,979	0.04%
2023/05/17	1	164.00	1	166.00	166.50	0	14,073	0.00%
2023/05/16	2	163.00	3	164.33	162.00	-1	14,134	-0.01%
2023/05/15	1	163.50	1	166.00	164.50	0	14,162	0.00%
2023/05/11	0	0.00	0	166.00	164.50	0	14,585	0.00%
2023/05/10	1	169.00	2	169.50	169.50	-1	15,086	-0.01%
2023/05/09	2	168.75	1	166.50	168.00	1	15,223	0.01%
2023/05/08	5.3	170.14	6	171.75	168.50	-0.7	15,458	0.00%
2023/05/05	3	169.17	3	169.17	170.00	0	16,178	0.00%
2023/05/04	2	167.00	1	166.00	169.00	1	16,439	0.01%
2023/05/03	3.2	166.59	2	167.50	166.00	1.2	16,616	0.01%
2023/05/02	4	168.00	4	167.25	170.00	0	16,586	0.00%
2023/04/28	7	164.64	2	165.00	164.00	5	16,619	0.03%
2023/04/27	3	162.33	2	161.25	160.00	1	16,470	0.01%
2023/04/26	6.4	159.10	6	158.83	158.50	0.4	16,309	0.00%
2023/04/25	2.1	170.81	3	172.50	171.00	-0.9	15,999	-0.01%
2023/04/24	7.2	178.13	6	178.67	177.00	1.2	15,830	0.01%
2023/04/21	2.2	186.32	2	190.75	184.50	0.2	15,754	0.00%
2023/04/20	4	188.50	2	190.75	191.00	2	15,770	0.01%
2023/04/19	1.1	189.45	2	188.00	188.50	-0.9	15,884	-0.01%
2023/04/18	4	194.75	2	194.50	191.50	2	15,912	0.01%
2023/04/17	1	193.00	2	193.25	194.50	-1	15,967	-0.01%
2023/04/14	1	194.50	3	193.50	194.50	-2	16,057	-0.01%
2023/04/13	4.1	192.99	10	191.50	192.00	-5.9	16,143	-0.04%
2023/04/11	6	197.33	13	197.23	197.50	-7	16,198	-0.04%
2023/04/10	5	200.70	5	201.00	199.50	0	16,385	0.00%
2023/04/07	7	202.14	10	201.50	200.00	-3	16,361	-0.02%
2023/04/06	4	196.25	5.1	197.31	201.00	-1.1	16,255	-0.01%
2023/03/31	4	194.00	5	194.10	196.50	-1	16,126	-0.01%
2023/03/30	4	192.00	1	191.00	193.00	3	16,015	0.02%
2023/03/29	6.2	191.29	5.6	194.02	189.00	0.6	15,899	0.00%
2023/03/28	2.1	197.02	0	0.00	195.50	2.1	15,737	0.01%
2023/03/27	3	210.83	2	213.00	209.00	1	15,297	0.01%
2023/03/24	28	215.66	7.3	212.30	215.50	20.7	15,057	0.14%
2023/03/23	3.1	202.31	1	200.00	198.50	2.1	14,498	0.01%
2023/03/22	6.1	199.19	12.1	199.88	200.50	-6	14,533	-0.04%
2023/03/21	0.5	193.50	0	0.00	192.00	0.5	14,315	0.00%
2023/03/20	9	195.83	9	193.39	191.00	0	14,384	0.00%
2023/03/17	5	193.00	9.1	193.56	194.50	-4.1	14,410	-0.03%
2023/03/16	1	186.50	1	186.50	188.00	0	14,186	0.00%
2023/03/15	2	192.75	3	192.50	190.50	-1	14,175	-0.01%
2023/03/14	5	187.00	7	185.86	187.50	-2	14,093	-0.01%
2023/03/13	1	185.00	2	184.75	186.50	-1	14,174	-0.01%
2023/03/10	5	186.20	0	0.00	187.00	5	14,176	0.04%
2023/03/09	3	198.50	6.1	197.84	194.00	-3.1	14,405	-0.02%
2023/03/08	4.1	187.16	0	0.00	191.00	4.1	13,983	0.03%
2023/03/07	5	189.50	6	187.50	187.50	-1	13,967	-0.01%
2023/03/06	6.1	190.17	4	191.00	189.50	2.1	13,998	0.01%
2023/03/03	6	191.33	10	192.35	188.50	-4	14,115	-0.03%
2023/03/02	0	0.00	1	187.00	186.00	-1	14,220	-0.01%
2023/03/01	1	185.50	5	184.50	186.00	-4	14,266	-0.03%
2023/02/24	6	189.50	6	187.83	185.50	0	14,319	0.00%
2023/02/23	1	191.00	3	190.50	188.50	-2	14,153	-0.01%
2023/02/22	13	188.12	18	184.97	181.00	-5	14,009	-0.04%
2023/02/21	13	199.12	11	195.73	200.50	2	13,748	0.01%
2023/02/20	7	198.00	9	197.56	195.00	-2	13,831	-0.01%
2023/02/17	2.3	196.57	0	0.00	196.50	2.3	14,067	0.02%
2023/02/16	3	197.33	6	198.50	200.50	-3	14,445	-0.02%
2023/02/15	9	191.67	9	192.72	193.00	0	14,704	0.00%
2023/02/14	4	194.00	4	194.50	192.00	0	14,749	0.00%
2023/02/13	0	0.00	1	195.00	193.50	-1	15,074	-0.01%
2023/02/10	7.1	195.53	4	194.88	193.50	3.1	15,370	0.02%
2023/02/09	5.1	199.31	18	199.61	198.50	-12.9	15,653	-0.08%
2023/02/08	26	200.54	13.1	198.60	199.00	12.9	15,573	0.08%
2023/02/07	1	188.00	6	188.33	191.50	-5	15,221	-0.03%
2023/02/06	4	194.13	2	189.75	190.00	2	15,323	0.01%
2023/02/03	26	197.48	29.2	193.43	194.50	-3.2	15,369	-0.02%
2023/02/02	4	179.88	13	181.92	184.00	-9	14,907	-0.06%
2023/02/01	7	174.29	12	174.88	175.50	-5	15,396	-0.03%
2023/01/31	3	168.50	4	169.75	169.50	-1	15,627	-0.01%
2023/01/30	1	168.00	5	167.20	168.50	-4	16,331	-0.02%
2023/01/17	0	0.00	2	159.50	160.00	-2	17,101	-0.01%
2023/01/16	2	160.00	2	160.25	159.50	0	17,567	0.00%
2023/01/13	6	157.00	7	158.86	157.50	-1	17,880	-0.01%
2023/01/12	2	160.25	1	160.00	160.00	1	18,323	0.01%
2023/01/11	7	158.07	9	159.33	161.00	-2	18,752	-0.01%
2023/01/10	2	159.00	4	158.88	160.00	-2	19,182	-0.01%
2023/01/09	8	157.25	5	157.80	158.50	3	19,639	0.02%
2023/01/06	3	150.17	3	151.33	151.00	0	19,950	0.00%
2023/01/05	4	149.75	7	147.36	147.00	-3	20,375	-0.01%
2023/01/04	6	147.58	4	147.88	149.00	2	20,876	0.01%
2023/01/03	4	145.25	4	144.63	147.00	0	21,203	0.00%
2022/12/30	5	143.90	4	145.13	142.50	1	21,448	0.00%
2022/12/29	4.2	145.40	3	144.67	145.50	1.2	21,795	0.01%
2022/12/28	35.1	149.11	33	150.74	145.00	2.1	22,145	0.01%
2022/12/27	3	155.00	3	152.83	156.50	0	22,266	0.00%
2022/12/26	4.3	154.30	0	0.00	152.00	4.3	22,770	0.02%
2022/12/23	2	158.75	2.2	156.69	159.00	-0.2	23,323	0.00%
2022/12/22	1	158.00	6	158.25	158.00	-5	23,747	-0.02%
2022/12/21	8	158.75	17	158.65	157.50	-9	24,226	-0.04%
2022/12/20	13.1	164.94	10	159.20	156.00	3.1	24,661	0.01%
2022/12/19	8	163.81	7	163.93	165.00	1	25,021	0.00%
2022/12/16	2.4	164.70	2	167.50	165.00	0.4	25,528	0.00%
2022/12/15	4	171.63	2	172.00	171.50	2	25,759	0.01%
2022/12/14	4	168.63	17	170.76	173.00	-13	25,800	-0.05%
2022/12/13	6	165.67	1	164.00	164.00	5	25,794	0.02%
2022/12/12	8	163.50	3	162.50	164.00	5	25,943	0.02%
2022/12/09	13	171.08	8	169.75	168.50	5	26,462	0.02%
2022/12/08	11	169.23	8	169.44	167.00	3	26,667	0.01%
2022/12/07	5	171.30	3	169.83	170.00	2	26,854	0.01%
2022/12/06	4	178.63	4	175.38	175.50	0	26,928	0.00%
2022/12/05	8	178.56	22	179.25	178.00	-14	27,113	-0.05%
2022/12/02	2	177.25	7.1	176.23	176.50	-5.1	27,347	-0.02%
2022/12/01	37	176.55	23	178.09	175.50	14	27,536	0.05%
2022/11/30	1	169.50	9	167.67	168.50	-8	27,497	-0.03%
2022/11/29	7	165.64	0	0.00	165.50	7	27,732	0.03%
2022/11/28	6	167.00	7	167.57	168.50	-1	28,144	0.00%
2022/11/25	5	169.50	8	171.44	167.50	-3	28,344	-0.01%
2022/11/24	21	171.38	27	169.98	172.00	-6	28,350	-0.02%
2022/11/23	19	166.53	48	167.92	163.50	-29	28,343	-0.10%
2022/11/22	5	163.80	9	161.83	166.50	-4	28,707	-0.01%
2022/11/21	4	167.25	4	166.88	164.00	0	29,182	0.00%
2022/11/18	9	169.61	9	167.56	166.00	0	29,702	0.00%
2022/11/17	53	167.12	8	169.94	170.50	45	29,817	0.15%
2022/11/16	2	166.00	10	167.00	167.00	-8	30,017	-0.03%
2022/11/15	39	166.19	8.1	166.00	167.00	31	30,214	0.10%
2022/11/14	8	161.69	16	159.88	163.50	-8	30,634	-0.03%
2022/11/11	10	158.15	23	158.65	156.50	-13	31,097	-0.04%
2022/11/10	13	150.50	7	150.79	150.50	6	30,971	0.02%
2022/11/09	15	150.73	16	151.06	150.50	-1	31,293	0.00%
2022/11/08	14	149.04	13	151.19	147.00	1	31,812	0.00%
2022/11/07	19	148.47	34	148.16	149.00	-15	32,171	-0.05%
2022/11/04	18	142.50	12	143.88	142.50	6	31,967	0.02%
2022/11/03	8	144.31	4	144.25	144.00	4	31,985	0.01%
2022/11/02	15	146.40	5	146.40	145.50	10	32,066	0.03%
2022/11/01	5	145.50	10	144.95	146.50	-5	32,164	-0.02%
2022/10/31	15	143.17	16	143.13	142.00	-1	32,256	0.00%
2022/10/28	24	140.63	14	141.82	139.50	10	32,356	0.03%
2022/10/27	27	136.78	26	136.48	138.00	1	31,865	0.00%
2022/10/26	26	136.44	30	134.70	133.50	-4	31,835	-0.01%
2022/10/25	20	133.78	19	134.66	139.50	1	31,506	0.00%
2022/10/24	1	134.00	5	130.50	134.50	-4	31,060	-0.01%
2022/10/21	7	123.93	6	124.67	122.50	1	31,495	0.00%
2022/10/20	17	125.44	21	124.36	127.00	-4	32,320	-0.01%
2022/10/19	21	128.86	16	130.16	125.00	5	32,200	0.02%
2022/10/18	34	130.25	31	129.94	130.50	3	32,249	0.01%
2022/10/17	19	129.61	17	129.15	131.50	2	32,783	0.01%
2022/10/14	25	127.08	25	124.22	130.00	0	33,031	0.00%
2022/10/13	17	123.06	16	122.81	118.50	1	33,153	0.00%
2022/10/12	7	122.21	9	122.72	122.00	-2	33,056	-0.01%
2022/10/11	4	127.13	2	127.50	127.00	2	33,018	0.01%
2022/10/07	17	137.59	14	137.43	136.50	3	32,849	0.01%
2022/10/06	5	138.00	8	138.06	140.00	-3	32,872	-0.01%
2022/10/05	9	140.10	14	136.54	133.50	-5	32,704	-0.02%
2022/10/04	8	138.50	8	139.06	137.50	0	32,381	0.00%
2022/10/03	13	137.38	18	136.08	135.50	-5	32,180	-0.02%
2022/09/30	18	130.42	20	130.10	134.00	-2	32,572	-0.01%
2022/09/29	9	128.06	8	131.63	127.00	1	32,663	0.00%
2022/09/28	3	128.67	7	131.64	127.50	-4	32,739	-0.01%
2022/09/27	11	136.91	5	133.90	134.50	6	32,704	0.02%
2022/09/26	8	137.06	10	138.90	136.00	-2	32,637	-0.01%
2022/09/23	10	151.10	7	150.71	145.50	3	32,650	0.01%
2022/09/22	9	152.83	8	151.81	156.00	1	32,479	0.00%
2022/09/21	2	153.00	2	153.00	152.50	0	32,515	0.00%
2022/09/20	3	153.00	3	152.33	152.00	0	32,776	0.00%
2022/09/19	7	154.00	7	153.29	152.50	0	32,932	0.00%
2022/09/16	9	154.56	9	156.06	153.50	0	33,125	0.00%
2022/09/15	9.1	165.51	10	165.65	161.00	-1	33,151	0.00%
2022/09/14	3	168.83	3	169.50	169.50	0	33,183	0.00%
2022/09/13	5	176.10	6	176.25	176.00	-1	33,222	0.00%
2022/09/12	7	176.29	7	178.07	173.00	0	33,278	0.00%
2022/09/08	7.1	175.22	5	173.70	175.50	2.1	33,482	0.01%
2022/09/07	5	174.40	6	176.25	176.00	-1	33,488	0.00%
2022/09/06	13	175.92	25	175.64	175.50	-12	33,699	-0.04%
2022/09/05	13	184.15	7	182.86	179.50	6	33,603	0.02%
2022/09/02	9	186.33	16	187.63	188.00	-7	33,488	-0.02%
2022/09/01	7	184.07	8	183.94	181.00	-1	33,293	0.00%
2022/08/31	12	188.29	10	187.35	187.00	2	33,223	0.01%
2022/08/30	9	189.72	3	190.17	188.50	6	33,343	0.02%
2022/08/29	33	184.52	18	187.33	190.00	15	33,178	0.05%
2022/08/26	17	198.06	13	197.46	191.00	4	33,079	0.01%
2022/08/25	17	192.12	21	195.33	195.00	-4	32,887	-0.01%
2022/08/24	15	188.10	10	188.90	186.00	5	32,679	0.02%
2022/08/23	9	187.17	9	187.50	190.50	0	32,474	0.00%
2022/08/22	20	190.18	17	190.50	186.00	3	32,316	0.01%
2022/08/19	30.1	193.83	24	193.94	189.50	6.1	32,358	0.02%
2022/08/18	26	182.83	33	185.97	189.00	-7	31,931	-0.02%
2022/08/17	7	176.36	8	175.94	175.50	-1	31,262	0.00%
2022/08/16	8	178.56	17	176.53	175.50	-9	31,269	-0.03%
2022/08/15	38	176.43	49	177.02	178.00	-11	31,286	-0.04%
2022/08/12	15	162.03	7	165.79	170.50	8	30,694	0.03%
2022/08/11	5	154.70	6	155.75	155.00	-1	30,349	0.00%
2022/08/10	5	150.30	4	149.38	149.00	1	30,681	0.00%
2022/08/09	4	154.75	4	154.13	154.50	0	30,843	0.00%
2022/08/08	9	155.61	8	154.81	154.50	1	31,057	0.00%
2022/08/05	8	155.50	8	156.31	159.50	0	31,147	0.00%
2022/08/04	1	148.50	1	148.00	149.00	0	31,240	0.00%
2022/08/03	10	151.20	10	150.75	148.50	0	31,290	0.00%
2022/08/02	1	148.00	2	149.25	151.50	-1	31,482	0.00%
2022/08/01	7	155.21	9	153.50	153.00	-2	31,442	-0.01%
2022/07/29	10	158.05	7	158.14	156.00	3	31,376	0.01%
2022/07/28	22	160.66	23	161.04	155.50	-1	31,475	0.00%
2022/07/27	51.1	171.75	44	166.97	163.00	7.1	30,798	0.02%
2022/07/26	35	179.23	33	179.14	177.50	2	29,889	0.01%
2022/07/25	107	179.13	106	179.49	181.50	1	29,826	0.00%	大買/大賣/
2022/07/22	38	182.26	32	183.84	180.50	6	29,766	0.02%
2022/07/21	54	169.71	45	170.93	179.00	9	29,265	0.03%
2022/07/20	12	161.58	20	162.40	163.00	-8	28,744	-0.03%
2022/07/19	37	158.08	33	157.11	154.00	4	28,522	0.01%
2022/07/18	51	160.87	109	159.20	158.00	-58	28,377	-0.20%	大賣/
2022/07/15	181	153.03	195	152.89	152.50	-14	28,062	-0.05%	大買/大賣/
2022/07/14	193	151.09	120	151.07	150.00	73	28,107	0.26%	大買/大賣/
2022/07/13	1	160.50	2	156.00	146.50	-1	27,985	0.00%
2022/07/12	6	159.25	5	152.00	150.00	1	28,075	0.00%
2022/07/11	1	165.00	2	168.25	162.00	-1	28,455	0.00%
2022/07/08	35	169.97	34	168.56	165.00	1	28,630	0.00%
2022/07/07	18	168.67	18	168.72	174.00	0	28,007	0.00%
2022/07/06	10	168.10	12	168.00	160.50	-2	27,834	-0.01%
2022/07/05	28	171.75	28	171.95	174.00	0	27,750	0.00%
2022/07/04	5	171.60	9	171.33	172.50	-4	27,851	-0.01%
2022/07/01	21	182.31	15	179.17	172.00	6	27,944	0.02%
2022/06/30	17	186.97	17	187.82	191.00	0	27,826	0.00%
2022/06/29	9	190.44	9	193.44	194.50	0	27,816	0.00%
2022/06/28	14	187.54	11	186.55	190.00	3	27,790	0.01%
2022/06/27	5	198.30	7	197.79	198.00	-2	28,067	-0.01%
2022/06/24	15	189.27	15	188.83	187.50	0	28,540	0.00%
2022/06/23	22	187.45	23	187.28	190.00	-1	28,676	0.00%
2022/06/22	9	194.33	5	187.40	186.50	4	28,328	0.01%
2022/06/21	14	202.86	14	202.36	207.00	0	28,133	0.00%
2022/06/20	4	205.38	5	205.30	201.50	-1	28,206	0.00%
2022/06/17	27	210.56	31	211.58	209.00	-4	28,277	-0.01%
2022/06/16	26	227.27	17	227.88	214.50	9	28,039	0.03%
2022/06/15	14	231.00	15	232.37	228.50	-1	28,074	0.00%
2022/06/14	5.1	223.60	4	223.13	225.50	1.1	28,220	0.00%
2022/06/13	5	219.40	4	223.50	226.00	1	28,523	0.00%
2022/06/10	21	222.55	15	224.73	225.50	6	29,039	0.02%
2022/06/09	1	222.50	1	224.00	224.00	0	29,291	0.00%
2022/06/08	4	228.38	7.1	230.82	222.50	-3.1	29,488	-0.01%
2022/06/07	5	226.80	5	227.40	228.50	0	30,017	0.00%
2022/06/06	2	226.50	2	226.25	231.50	0	30,785	0.00%
2022/06/02	15	229.57	4	228.63	226.00	11	31,348	0.04%
2022/06/01	30	242.80	30	244.47	238.00	0	31,717	0.00%
2022/05/31	5	235.90	3	237.50	240.50	2	31,931	0.01%
2022/05/30	5	240.70	8	238.56	242.00	-3	32,963	-0.01%
2022/05/27	12	238.66	10	239.80	231.00	2	33,710	0.01%
2022/05/26	19	244.34	9	249.17	238.50	10	34,303	0.03%
2022/05/25	27	252.48	27	252.98	255.00	0	34,805	0.00%
2022/05/24	7	255.86	8	255.13	250.00	-1	35,532	0.00%
2022/05/23	11	269.31	14	270.18	257.50	-3	36,322	-0.01%
2022/05/20	14	270.71	12	269.42	269.50	2	36,532	0.01%
2022/05/19	11	263.14	11	264.64	269.50	0	36,484	0.00%
2022/05/18	23	265.91	25	265.34	268.00	-2	36,532	-0.01%
2022/05/17	19	252.50	20	252.63	255.00	-1	36,520	0.00%
2022/05/16	17.1	262.32	17	263.59	252.50	0.1	37,163	0.00%
2022/05/13	10	261.40	11	260.14	257.00	-1	37,394	0.00%
2022/05/12	27	256.78	28	255.54	254.50	-1	37,471	0.00%
2022/05/11	39	253.46	47.2	251.50	257.50	-8.2	37,788	-0.02%
2022/05/10	35	247.53	36.1	244.13	255.00	-1.1	37,985	0.00%
2022/05/09	18	256.75	13.1	260.82	246.50	4.9	38,497	0.01%
2022/05/06	12.4	275.28	11	273.45	272.00	1.4	38,829	0.00%
2022/05/05	23.2	283.66	25	278.92	286.00	-1.9	38,763	0.00%
2022/05/04	6	265.75	5	265.40	262.50	1	38,558	0.00%
2022/05/03	6	264.58	6.1	265.09	264.50	-0.1	38,787	0.00%
2022/04/29	7.1	263.57	7	261.64	260.50	0.1	38,955	0.00%
2022/04/28	3	258.33	5	256.30	260.00	-2	38,880	-0.01%
2022/04/27	21	248.69	21	242.93	252.50	0	38,898	0.00%
2022/04/26	6	245.33	5	248.80	242.50	1	38,817	0.00%
2022/04/25	11	251.91	10	251.20	248.50	1	39,070	0.00%
2022/04/22	22	263.86	21	265.74	267.50	1	39,245	0.00%
2022/04/21	4	274.75	4	276.25	275.00	0	39,660	0.00%
2022/04/20	5	273.60	5.1	274.37	276.50	-0.1	39,824	0.00%
2022/04/19	5	276.40	8.5	272.28	268.50	-3.5	39,943	-0.01%
2022/04/18	16	268.09	18	265.81	272.50	-2	40,018	0.00%
2022/04/15	34.1	265.49	31.5	264.32	265.50	2.6	40,260	0.01%
2022/04/14	25	285.30	24	282.67	281.50	1	40,341	0.00%
2022/04/13	33	286.53	33	287.27	289.50	0	40,256	0.00%
2022/04/12	40	282.35	40	281.75	281.50	0	40,177	0.00%
2022/04/11	34	287.96	36	290.29	281.00	-2	39,911	-0.01%
2022/04/08	24	301.60	25	298.80	301.50	-1	39,727	0.00%
2022/04/07	59	313.04	63	307.55	296.00	-4	39,457	-0.01%
2022/04/06	35	313.29	27	313.07	317.00	8	39,182	0.02%
2022/04/01	16	303.09	27	302.43	312.00	-11	39,128	-0.03%
2022/03/31	17.1	307.11	7	310.50	305.50	10.1	39,374	0.03%
2022/03/30	68	323.78	82.1	314.83	312.50	-14.1	39,541	-0.04%
2022/03/29	64.1	317.39	57	317.18	322.50	7.1	39,675	0.02%
2022/03/28	61	302.07	76.3	305.18	311.00	-15.3	40,065	-0.04%
2022/03/25	46	294.62	31	293.55	296.00	15	40,418	0.04%
2022/03/24	23	287.26	34	285.96	287.50	-11	40,965	-0.03%
2022/03/23	21	296.19	15.4	292.64	284.00	5.6	42,365	0.01%
2022/03/22	19	286.00	22	284.68	282.00	-3	42,972	-0.01%
2022/03/21	19	277.92	11	280.14	274.50	8	43,100	0.02%
2022/03/18	22	273.84	31.3	274.68	273.00	-9.3	43,130	-0.02%
2022/03/17	37	273.69	31.2	272.60	275.00	5.8	42,942	0.01%
2022/03/16	41	259.83	37	261.42	255.00	4	42,428	0.01%
2022/03/15	25.1	274.74	24.1	281.25	260.50	1.1	42,269	0.00%
2022/03/14	27	288.07	19	289.45	286.00	8	42,126	0.02%
2022/03/11	57.1	280.65	61	280.80	287.00	-4	41,766	-0.01%
2022/03/10	49.2	282.63	43	285.28	281.00	6.2	41,630	0.01%
2022/03/09	54	284.12	55	284.76	275.00	-1	41,146	0.00%
2022/03/08	52.4	283.63	47.7	282.51	273.50	4.7	40,380	0.01%
2022/03/07	33	283.77	38.1	284.43	287.50	-5.1	39,594	-0.01%
2022/03/04	20.3	297.50	33	297.12	288.00	-12.7	39,069	-0.03%
2022/03/03	109.5	315.08	94	316.62	312.00	15.5	38,732	0.04%	大買/
2022/03/02	61.1	301.50	64	300.64	307.00	-2.9	37,914	-0.01%
2022/03/01	25.2	284.47	18	286.89	299.50	7.2	37,091	0.02%
2022/02/25	10	266.85	18.1	270.12	272.50	-8.1	36,252	-0.02%
2022/02/24	19	246.68	23	247.20	248.00	-4	35,583	-0.01%
2022/02/23	55	244.44	58	244.25	245.00	-3	34,753	-0.01%
2022/02/22	32.1	239.04	30	239.73	233.50	2.1	33,923	0.01%
2022/02/21	7	234.71	7	234.86	239.00	0	33,503	0.00%
2022/02/18	20	235.18	29	233.52	238.50	-9	33,774	-0.03%
2022/02/17	18.1	237.45	10	236.30	233.00	8.1	33,898	0.02%
2022/02/16	22	247.16	31	243.82	243.00	-9	33,682	-0.03%
2022/02/15	34	238.19	26	234.12	232.00	8	33,336	0.02%
2022/02/14	13	231.62	10	230.15	231.00	3	33,092	0.01%
2022/02/11	31.1	241.59	33	243.06	244.00	-1.9	33,159	-0.01%
2022/02/10	39	238.77	39	239.00	234.00	0	32,875	0.00%
2022/02/09	35	231.20	31.1	233.92	236.50	3.9	32,706	0.01%
2022/02/08	20	218.15	24	218.23	224.00	-4	32,424	-0.01%
2022/02/07	15	202.77	27	205.78	209.50	-12	32,386	-0.04%
2022/01/26	2	204.00	1.1	199.62	199.50	1	32,810	0.00%
2022/01/25	18	211.14	8	210.69	205.50	10	33,233	0.03%
2022/01/24	17	211.29	20.1	211.77	213.50	-3.1	33,695	-0.01%
2022/01/21	10	216.20	10	215.75	216.00	0	34,692	0.00%
2022/01/20	11	215.59	18	217.14	219.00	-7	35,430	-0.02%
2022/01/19	22.1	210.94	24	211.23	215.00	-2	36,018	-0.01%
2022/01/18	17	215.71	14	213.86	209.00	3	36,701	0.01%
2022/01/17	14	211.89	14	213.50	214.50	0	37,392	0.00%
2022/01/14	13.1	202.56	9.1	207.89	213.00	4	37,851	0.01%
2022/01/13	37	197.51	37	197.57	200.50	0	38,128	0.00%
2022/01/12	14	200.57	15	201.33	200.50	-1	38,678	0.00%
2022/01/11	10	201.70	7	200.50	199.00	3	39,898	0.01%
2022/01/10	18	210.00	17	207.83	207.00	1	40,656	0.00%
2022/01/07	23	207.09	24	209.50	199.00	-1	41,496	0.00%
2022/01/06	6.1	210.80	4	210.00	211.00	2.1	41,693	0.01%
2022/01/05	9	220.89	7	219.57	218.50	2	42,783	0.00%
2022/01/04	4	226.88	2	224.25	221.00	2	44,346	0.00%
2022/01/03	6	228.33	1	226.00	226.00	5	44,732	0.01%
2021/12/30	7	235.00	8	234.75	239.00	-1	44,982	0.00%
2021/12/29	3	238.67	3.1	238.05	238.00	-0.1	44,942	0.00%
2021/12/28	3	241.67	3	242.33	245.50	0	45,334	0.00%
2021/12/27	8	245.13	14	243.21	238.50	-6	45,452	-0.01%
2021/12/24	7.1	247.21	7	248.14	249.00	0.1	45,182	0.00%
2021/12/23	38	246.78	39.9	244.96	243.00	-1.9	45,107	0.00%
2021/12/22	29	241.45	21	242.64	243.00	8	44,945	0.02%
2021/12/21	17	226.59	24.2	227.16	238.50	-7.2	44,416	-0.02%
2021/12/20	19.2	227.48	25	224.02	217.00	-5.8	43,896	-0.01%
2021/12/17	20	224.33	15.1	224.15	225.50	4.9	43,928	0.01%
2021/12/16	11	207.32	17.7	212.48	217.50	-6.7	42,868	-0.02%
2021/12/15	12	187.54	17	189.26	198.00	-5	42,239	-0.01%
2021/12/14	4	184.63	4	180.00	180.00	0	42,330	0.00%
2021/12/13	5	192.20	8	193.69	194.00	-3	43,128	-0.01%
2021/12/10	6	189.17	5	188.30	187.50	1	43,465	0.00%
2021/12/09	17	193.76	16	191.69	188.50	1	44,281	0.00%
2021/12/08	2	188.50	9	187.33	194.50	-7	44,790	-0.02%
2021/12/07	7	177.36	3	176.83	177.00	4	44,992	0.01%
2021/12/06	5	180.60	1	179.00	178.50	4	45,320	0.01%
2021/12/03	5	189.50	7	190.50	190.00	-2	45,555	0.00%
2021/12/02	5	186.70	9	186.56	184.50	-4	45,714	-0.01%
2021/12/01	8	182.50	7	183.71	187.00	1	45,984	0.00%
2021/11/30	9	186.78	18.6	187.21	186.00	-9.6	46,512	-0.02%
2021/11/29	17	177.06	13	177.96	183.00	4	47,677	0.01%
2021/11/26	10	176.85	9	178.44	182.00	1	48,042	0.00%
2021/11/25	9	179.33	1	179.50	176.50	8	47,917	0.02%
2021/11/24	8	179.75	7	180.21	179.00	1	47,883	0.00%
2021/11/23	10	182.20	5	183.50	184.50	5	48,613	0.01%
2021/11/22	8	187.88	5	188.40	190.00	3	48,686	0.01%
2021/11/19	11	194.14	9	193.00	190.50	2	48,565	0.00%
2021/11/18	13	197.50	9	199.44	196.00	4	48,409	0.01%
2021/11/17	12	203.04	16.2	203.44	206.00	-4.2	48,307	-0.01%
2021/11/16	21	200.10	17	200.56	193.50	4	47,897	0.01%
2021/11/15	7	195.00	7	197.14	198.50	0	47,378	0.00%
2021/11/12	15.1	195.95	11	194.68	189.00	4.1	47,110	0.01%
2021/11/11	3	190.00	3	190.33	191.00	0	46,520	0.00%
2021/11/10	7	186.14	5	186.60	194.00	2	46,153	0.00%
2021/11/09	2	185.75	2	188.25	181.00	0	45,662	0.00%
2021/11/08	13	189.58	13.1	180.87	181.00	-0.1	45,141	0.00%
2021/11/05	6.2	184.74	6.1	186.19	197.00	0.1	44,724	0.00%
2021/11/04	15	195.30	15	193.67	190.50	0	44,059	0.00%
2021/11/03	16	194.28	16	193.84	193.50	0	43,471	0.00%
2021/11/02	12	208.33	9.2	204.74	205.50	2.8	43,072	0.01%
2021/11/01	27.2	211.80	35.4	210.97	210.00	-8.2	42,405	-0.02%
2021/10/29	54.1	206.55	46.3	204.58	201.00	7.8	41,622	0.02%
2021/10/28	15.1	189.55	18.1	193.93	196.50	-3.1	40,311	-0.01%
2021/10/27	16.3	168.34	29	174.60	179.00	-12.8	39,421	-0.03%
2021/10/26	18.4	171.27	22.3	168.84	163.00	-4	38,611	-0.01%
2021/10/25	16	170.47	13	172.62	176.00	3	37,727	0.01%
2021/10/22	17.3	162.05	20	160.53	166.50	-2.7	36,525	-0.01%
2021/10/21	16	153.84	25	154.12	151.50	-9	35,522	-0.03%
2021/10/20	18	149.92	17	152.12	153.50	1	34,614	0.00%
2021/10/19	23	148.57	21	149.29	147.50	2	33,683	0.01%
2021/10/18	22	142.20	18	142.75	141.00	4	32,110	0.01%
2021/10/15	53	132.84	61	133.48	143.00	-8	31,001	-0.03%
2021/10/14	22	129.68	10	129.70	130.00	12	29,551	0.04%
2021/10/13	35	135.04	28.6	135.32	131.50	6.4	28,779	0.02%
2021/10/12	27	130.89	35.3	131.11	133.00	-8.3	27,418	-0.03%
2021/10/08	10	121.55	26	125.65	130.00	-16	25,623	-0.06%
2021/10/07	3	116.17	23	113.61	118.50	-20	25,160	-0.08%
2021/10/06	8	110.38	11	109.14	108.00	-3	25,003	-0.01%
2021/10/05	7	108.36	25	111.40	112.00	-18	25,354	-0.07%
2021/10/04	125	110.83	115	111.84	109.00	10	25,273	0.04%	大買/大賣/
2021/10/01	36	110.47	34	111.25	107.50	2	25,585	0.01%
2021/09/30	13	115.88	15	115.10	115.00	-2	25,583	-0.01%
2021/09/29	55	116.55	33	114.91	115.00	22	25,693	0.09%
2021/09/28	19	118.21	9.2	118.31	120.50	9.9	25,254	0.04%
2021/09/27	10	118.95	6	116.75	114.50	4	24,602	0.02%
2021/09/24	57	117.85	52	118.70	118.00	5	24,250	0.02%
2021/09/23	5	112.90	38	112.20	115.50	-33	23,388	-0.14%
2021/09/22	44	109.76	8	108.00	106.00	36	23,034	0.16%
2021/09/17	45	112.41	49	113.77	114.00	-4	22,693	-0.02%
2021/09/16	19	115.45	18	115.08	112.50	1	22,132	0.00%
2021/09/15	62	111.64	62	112.20	111.50	0	21,085	0.00%
2021/09/14	20	111.10	23	111.43	115.00	-3	20,608	-0.01%
2021/09/13	16	110.72	16	109.31	109.00	0	19,661	0.00%
2021/09/10	12	104.00	17	107.44	110.50	-5	18,802	-0.03%
2021/09/09	3	100.30	2	99.40	100.50	1	18,216	0.01%
2021/09/08	6	96.52	5	94.24	93.40	1	17,894	0.01%
2021/09/07	10	100.76	8.1	99.88	98.30	1.9	17,543	0.01%
2021/09/06	5	111.30	7.1	111.06	109.00	-2.1	17,535	-0.01%
2021/09/03	15	111.27	15	110.70	110.00	0	17,809	0.00%
2021/09/02	26.3	111.34	21	111.57	109.00	5.3	17,265	0.03%
2021/09/01	4	104.70	15.2	105.99	109.00	-11.2	15,914	-0.07%
2021/08/31	8	99.60	4.1	98.92	99.20	3.9	15,298	0.03%
2021/08/30	10	103.65	5	103.80	103.00	5	15,046	0.03%
2021/08/27	9.1	105.46	7	105.71	103.50	2.1	15,000	0.01%
2021/08/26	1	96.70	2.1	100.88	104.00	-1.1	14,197	-0.01%
2021/08/25	1	95.40	0	0.00	94.80	1	14,015	0.01%
2021/08/24	5	96.56	5	96.48	94.30	0	14,283	0.00%
2021/08/23	3	96.50	2	94.85	94.40	1	14,264	0.01%
2021/08/20	1	89.00	2	91.70	90.90	-1	14,185	-0.01%
2021/08/17	1	89.90	1	89.00	86.70	0	14,560	0.00%
2021/08/12	2	95.55	3	95.73	95.40	-1	14,571	-0.01%
2021/08/11	3	96.43	3	95.83	97.10	0	14,663	0.00%
2021/08/10	5	98.08	4	97.03	97.30	1	14,664	0.01%
2021/08/09	5	98.64	7.1	99.47	98.80	-2.1	14,657	-0.01%
2021/08/06	5.2	98.77	4	100.28	99.30	1.2	14,668	0.01%
2021/08/05	2	107.75	6	108.58	106.00	-4	14,479	-0.03%
2021/08/04	4	113.38	2	111.75	108.50	2	14,651	0.01%
2021/08/03	2	111.75	14	112.75	114.50	-12	14,710	-0.08%
2021/08/02	15	110.80	5	111.40	112.00	10	14,752	0.07%
2021/07/30	3	112.50	2.2	112.14	112.50	0.8	14,891	0.01%
2021/07/29	3.1	107.35	11	108.00	108.00	-8	14,903	-0.05%
2021/07/28	4.2	106.07	2	105.00	105.00	2.2	15,093	0.01%
2021/07/27	7	117.86	26	120.87	116.50	-19	15,783	-0.12%
2021/07/26	39	119.14	2	121.00	121.50	37	16,255	0.23%
2021/07/23	0.1	115.00	0	0.00	112.50	0.1	17,371	0.00%
2021/07/22	0.1	120.00	5	116.60	118.50	-4.9	18,178	-0.03%
2021/07/21	0	0.00	2	110.00	110.00	-2	18,336	-0.01%
2021/07/20	1	110.00	0.2	110.04	111.50	0.8	18,661	0.00%
2021/07/19	0	117.00	1	110.50	118.00	-1	18,678	-0.01%
2021/07/16	1	110.99	11.1	107.46	109.00	-10.1	18,767	-0.05%
2021/07/15	5.2	110.40	1	108.00	109.00	4.2	18,898	0.02%
2021/07/14	9	113.00	20	110.40	114.00	-11	18,999	-0.06%
2021/07/13	9	111.39	7.3	113.50	111.00	1.7	18,915	0.01%
2021/07/12	14	111.04	8	113.13	110.50	6	18,689	0.03%
2021/07/09	16	99.33	8	105.25	106.50	8	18,206	0.04%
2021/07/08	9	96.98	18	95.14	97.10	-9	18,020	-0.05%
2021/07/07	4	88.35	7	90.09	91.80	-3	17,495	-0.02%
2021/07/06	13	84.90	4	84.55	83.50	9	17,327	0.05%
2021/07/05	39	82.67	32	82.68	85.40	7	17,067	0.04%
2021/07/02	1	77.00	41	76.72	77.70	-40	16,992	-0.24%
2021/07/01	10	74.80	0	0.00	74.00	10	17,167	0.06%
2021/06/30	30	75.90	0	0.00	76.10	30	17,153	0.17%
2021/06/29	0	0.00	50.1	77.18	75.50	-50.1	17,130	-0.29%
2021/06/28	0.1	75.00	0	0.00	76.30	0.1	16,934	0.00%
2021/06/25	51	76.24	30	77.00	75.60	21	16,899	0.12%
2021/06/24	55	76.57	25	77.80	76.70	30	16,852	0.18%
2021/06/23	8	76.98	6	77.57	76.70	2	16,816	0.01%
2021/06/22	1	75.00	1	74.80	74.80	0	16,677	0.00%
2021/06/21	2	76.10	0	0.00	75.20	2	16,606	0.01%
2021/06/18	1	76.70	6	78.12	76.30	-5	16,489	-0.03%
2021/06/17	6	77.10	2	77.00	77.60	4	16,286	0.02%
2021/06/16	5	76.30	7	75.41	75.10	-2	16,105	-0.01%
2021/06/15	6	77.35	6	76.45	78.10	0	15,932	0.00%
2021/06/11	7	77.66	5	78.02	78.10	2	15,368	0.01%
2021/06/10	0	0.00	1	71.00	71.00	-1	14,589	-0.01%
2021/06/09	1	71.80	1	71.20	69.80	0	14,417	0.00%
2021/06/08	0	0.00	1	71.50	71.40	-1	14,302	-0.01%
2021/06/07	1	69.80	3	70.40	71.10	-2	14,221	-0.01%
2021/06/04	2	70.00	7	70.07	69.10	-5	14,091	-0.04%
2021/06/03	1	70.90	6	70.62	70.80	-5	13,914	-0.04%
2021/06/02	1	70.10	1	68.20	69.00	0	13,719	0.00%
2021/06/01	9	69.97	33	69.53	69.40	-24	13,598	-0.18%
2021/05/31	32	68.75	0	0.00	68.40	32	13,283	0.24%
2021/05/28	8	66.94	69	67.78	67.50	-61	13,129	-0.46%
2021/05/27	11	66.22	0	0.00	65.60	11	13,009	0.08%
2021/05/26	38	66.99	8	66.48	66.30	30	12,918	0.23%
2021/05/25	2	66.15	1.6	67.50	67.50	0.4	12,631	0.00%
2021/05/24	1	60.00	2	60.20	61.40	-1	12,312	-0.01%
2021/05/21	2	59.90	0	0.00	59.80	2	12,295	0.02%
2021/05/19	2	57.80	2	58.85	58.20	0	12,244	0.00%
2021/05/18	0	0.00	0.3	58.20	58.50	-0.3	12,109	0.00%
2021/05/17	1	55.50	1	57.20	53.20	0	12,039	0.00%
2021/05/12	0	0.00	6	60.18	59.40	-6	11,728	-0.05%
2021/05/11	1	63.00	3	62.70	63.30	-2	11,444	-0.02%
2021/05/10	2	66.25	3	67.43	66.90	-1	11,262	-0.01%
2021/05/07	29	68.87	7	69.80	68.00	22	11,214	0.20%
2021/05/06	8	67.53	17.1	68.39	67.00	-9.1	11,047	-0.08%
2021/05/05	5	69.30	5	68.58	66.50	0	10,896	0.00%
2021/05/04	48.3	70.01	44	66.50	73.80	4.3	10,606	0.04%
2021/05/03	9	70.91	9	69.81	69.80	0	10,416	0.00%
2021/04/29	20	72.03	23	73.17	74.50	-3	10,415	-0.03%
2021/04/28	22	66.04	64	67.58	67.80	-42	9,319	-0.45%
2021/04/27	57	61.67	5	61.40	61.70	52	8,510	0.61%
2021/04/26	4	61.53	9	62.24	62.60	-5	8,303	-0.06%
2021/04/22	1	56.50	5	59.10	56.50	-4	8,021	-0.05%
2021/04/21	0	0.00	2	58.65	58.70	-2	7,949	-0.03%
2021/04/20	1	58.00	2	60.35	61.00	-1	7,961	-0.01%
2021/04/19	6	59.30	6	60.00	59.00	0	7,977	0.00%
2021/04/16	0	0.00	22	58.92	59.50	-22	7,882	-0.28%
2021/04/15	8	57.84	6	57.68	59.30	2	7,719	0.03%
2021/04/14	24	55.83	26	57.72	56.40	-2	7,561	-0.03%
2021/04/13	22	59.06	3	58.37	57.90	19	7,244	0.26%
2021/04/12	3	58.67	5	57.10	56.90	-2	6,962	-0.03%
2021/04/09	6	58.52	7	58.04	57.50	-1	6,837	-0.01%
2021/04/08	7	56.54	2.1	56.50	57.20	4.9	6,536	0.07%
2021/04/07	7	55.39	1	55.60	57.40	6	6,373	0.09%
2021/04/06	1	53.80	7	53.50	53.40	-6	6,225	-0.10%
2021/04/01	1	52.80	0	0.00	53.00	1	6,271	0.02%
2021/03/31	6	52.70	1	53.20	52.10	5	6,248	0.08%
2021/03/30	1	52.40	0	0.00	52.40	1	6,224	0.02%
2021/03/26	0	0.00	12	51.90	52.10	-12	6,383	-0.19%
2021/03/22	0	0.00	5	51.80	51.40	-5	6,455	-0.08%
2021/03/19	17	51.02	0	0.00	51.00	17	6,639	0.26%
2021/03/16	0.1	51.80	0	0.00	51.90	0.1	6,770	0.00%
2021/03/15	0	0.00	4	51.85	51.60	-4	6,891	-0.06%
2021/03/09	1	49.75	0	0.00	49.50	1	8,093	0.01%
2021/03/08	0	0.00	1	50.80	49.95	-1	8,096	-0.01%
2021/03/03	3	51.67	2	51.60	51.90	1	8,098	0.01%
2021/02/25	1	54.80	0	0.00	53.40	1	8,060	0.01%
2021/02/24	0	0.00	40	53.90	53.90	-40	8,146	-0.49%
2021/02/23	10	55.90	0	0.00	55.40	10	8,135	0.12%
2021/02/22	1	56.20	1	57.00	57.30	0	8,151	0.00%
2021/02/19	10	55.10	9	55.34	55.90	1	8,006	0.01%
2021/02/18	10	53.90	10	53.90	54.00	0	7,934	0.00%
2021/02/17	5	53.50	1	53.50	53.20	4	7,932	0.05%
2021/02/05	21	52.13	1	52.00	51.80	20	7,883	0.25%
2021/02/04	1	52.60	1	53.20	52.20	0	7,859	0.00%
2021/02/03	2	53.20	1	53.20	53.30	1	7,823	0.01%
2021/02/02	2	53.20	6	52.33	52.90	-4	7,771	-0.05%
2021/02/01	1	51.50	1	51.70	51.40	0	7,737	0.00%
2021/01/29	6	53.48	4	54.40	52.20	2	7,685	0.03%
2021/01/28	5	53.44	2	53.90	53.40	3	7,537	0.04%
2021/01/27	0	0.00	6	52.73	52.50	-6	7,391	-0.08%
2021/01/26	4	52.90	2	53.00	51.10	2	7,215	0.03%
2021/01/25	14	55.59	50	57.63	54.10	-36	7,011	-0.51%
2021/01/22	5	57.48	12	57.53	57.90	-7	6,417	-0.11%
2021/01/21	0	0.00	2	53.60	52.70	-2	5,889	-0.03%
2021/01/14	1	54.40	0	0.00	54.00	1	5,626	0.02%
2021/01/13	43	53.39	4	53.40	54.00	39	5,539	0.70%
2021/01/12	0	0.00	18	52.53	52.00	-18	5,405	-0.33%
2021/01/11	0	0.00	1	49.30	51.60	-1	5,245	-0.02%
2021/01/08	1	48.70	0.2	48.80	48.75	0.8	5,169	0.02%
2021/01/07	0	0.00	1	50.10	49.75	-1	5,113	-0.02%
2021/01/06	16	50.36	31	51.51	49.30	-15	5,073	-0.30%
2021/01/05	9	51.26	0	0.00	51.50	9	4,950	0.18%
2021/01/04	1	50.20	3	51.47	52.20	-2	4,891	-0.04%
2020/12/29	0	0.00	6	52.23	51.90	-6	4,740	-0.13%
2020/12/28	1	51.00	0	0.00	51.80	1	4,581	0.02%
2020/12/25	0	0.00	1	50.50	50.70	-1	4,467	-0.02%
2020/12/23	1	51.10	10	51.01	51.20	-9	4,403	-0.20%
2020/12/22	5	50.17	4	51.05	49.65	1	4,331	0.02%
2020/12/21	1	48.90	0	0.00	49.20	1	4,222	0.02%
2020/12/16	1	50.60	0	0.00	50.50	1	4,107	0.02%
2020/12/15	5	51.52	3	51.13	50.40	2	4,083	0.05%
2020/12/11	3	50.27	0	0.00	49.50	3	3,852	0.08%
2020/12/10	0	0.00	28	50.50	50.70	-28	3,835	-0.73%
2020/12/09	0	0.00	2	51.50	51.70	-2	3,743	-0.05%
2020/12/08	31	53.21	2	53.70	52.70	29	3,599	0.81%
2020/12/07	13	55.05	10	54.92	55.40	3	3,438	0.09%
2020/12/04	0	0.00	20	50.61	53.40	-20	2,870	-0.70%
2020/12/03	2	49.40	13	48.67	48.55	-11	2,374	-0.46%
2020/12/01	1	47.95	0	0.00	48.00	1	2,300	0.04%
2020/11/30	1	48.35	3	48.40	47.95	-2	2,292	-0.09%
2020/11/27	15	47.09	16	47.11	47.05	-1	2,241	-0.04%
2020/11/25	3	46.15	0	0.00	46.05	3	2,250	0.13%
2020/11/24	1	46.75	2	47.03	47.00	-1	2,210	-0.05%
2020/11/23	15	47.41	16	47.09	47.65	-1	2,171	-0.05%
2020/11/20	0	0.00	5	45.99	46.05	-5	2,028	-0.25%
2020/11/19	2	45.45	0	0.00	45.35	2	1,985	0.10%
2020/11/18	0	0.00	2	45.50	45.50	-2	1,872	-0.11%
2020/11/17	0	0.00	2	45.75	45.35	-2	1,872	-0.11%
2020/11/16	30	45.05	0	0.00	45.15	30	1,890	1.59%
2020/11/12	0	0.00	2	44.15	43.80	-2	1,883	-0.11%
2020/11/11	1	43.80	1	43.80	43.70	0	1,877	0.00%
2020/11/10	0	0.00	1	43.85	43.85	-1	1,890	-0.05%
2020/11/06	0	0.00	1	42.50	42.50	-1	1,872	-0.05%
2020/11/03	0	0.00	5	41.30	41.25	-5	1,959	-0.26%
2020/11/02	5	40.75	0	0.00	40.80	5	2,007	0.25%
2020/10/29	3	41.93	0	0.00	42.00	3	2,087	0.14%
2020/10/27	2	43.13	1	43.70	43.40	1	2,133	0.05%
2020/10/26	3	43.10	1	43.40	43.35	2	2,166	0.09%
2020/10/23	2	43.40	2	44.13	44.10	0	2,143	0.00%
2020/10/21	0	0.00	1	43.60	43.05	-1	2,425	-0.04%
2020/10/20	4	43.33	2	44.15	43.05	2	2,688	0.07%
2020/10/19	0	0.00	1	43.95	44.15	-1	2,701	-0.04%
2020/10/16	1	42.95	1	42.25	42.25	0	2,745	0.00%
2020/10/14	0	0.00	1	43.20	43.35	-1	2,935	-0.03%
2020/10/08	2	44.35	0	0.00	44.20	2	3,078	0.06%
2020/09/25	0	0.00	1	42.10	42.00	-1	4,182	-0.02%
2020/09/24	1	43.00	0	0.00	43.00	1	4,699	0.02%
2020/09/18	4	45.65	2	45.53	45.65	2	5,792	0.03%
2020/09/17	1	45.35	0	0.00	45.40	1	6,221	0.02%
2020/09/15	2	44.88	3	45.52	45.40	-1	6,368	-0.02%
2020/09/14	0	0.00	3	43.88	44.00	-3	6,492	-0.05%
2020/09/10	2	43.45	0	0.00	43.35	2	6,535	0.03%
2020/09/09	1	43.50	0	0.00	43.45	1	6,563	0.02%
2020/09/07	0	0.00	20	44.00	43.55	-20	6,638	-0.30%
2020/08/27	1	44.80	0	0.00	44.20	1	6,759	0.01%
2020/08/25	0	0.00	1	44.50	44.40	-1	6,849	-0.01%
2020/08/24	1	43.50	0	0.00	43.40	1	6,875	0.01%
2020/08/20	5	42.30	0	0.00	42.40	5	6,915	0.07%
2020/08/19	6	45.32	2	45.20	45.20	4	6,871	0.06%
2020/08/18	3	46.42	0	0.00	46.30	3	6,847	0.04%
2020/08/17	11	46.51	2	47.05	47.00	9	6,914	0.13%
2020/08/14	1	46.20	0	0.00	47.00	1	6,979	0.01%
2020/08/12	1	46.60	0	0.00	46.60	1	6,993	0.01%
2020/08/11	1	47.20	0	0.00	47.30	1	6,969	0.01%
2020/08/10	16	47.84	1	47.55	47.25	15	6,966	0.22%
2020/08/07	0	0.00	4	48.31	48.45	-4	6,937	-0.06%
2020/08/06	9	48.38	2	47.80	47.70	7	6,923	0.10%
2020/08/05	2	48.35	0	0.00	48.60	2	6,887	0.03%
2020/08/03	0	0.00	1	47.50	47.10	-1	6,806	-0.01%
2020/07/31	1	46.75	0	0.00	47.05	1	6,820	0.01%
2020/07/30	1	47.65	0	0.00	47.80	1	6,752	0.01%
2020/07/29	1	46.75	0	0.00	46.95	1	6,725	0.01%
2020/07/28	9	47.78	7	46.06	46.20	2	6,658	0.03%
2020/07/27	9	50.16	1	50.80	49.15	8	6,524	0.12%
2020/07/24	2	54.70	5	53.74	52.10	-3	6,354	-0.05%
2020/07/23	1	51.70	2	52.65	52.90	-1	6,085	-0.02%
2020/07/22	3	52.13	1	52.20	52.50	2	6,034	0.03%
2020/07/21	2	52.20	6	52.00	53.00	-4	6,100	-0.07%
2020/07/20	1	50.70	0	0.00	50.80	1	6,105	0.02%
2020/07/17	3	49.23	0	0.00	48.95	3	6,066	0.05%
2020/07/16	0	0.00	2	50.60	50.10	-2	6,051	-0.03%
2020/07/15	3	50.20	13	50.48	50.10	-10	6,025	-0.17%
2020/07/14	1	51.00	6	51.07	51.00	-5	6,004	-0.08%
2020/07/13	0	0.00	6	51.12	51.60	-6	5,971	-0.10%
2020/07/10	16	50.89	1	51.10	50.80	15	5,933	0.25%
2020/07/09	5	53.50	10	53.26	52.60	-5	5,837	-0.09%
2020/07/08	35	53.32	24	53.72	54.00	11	5,663	0.19%
2020/07/07	5	52.00	7	52.17	51.50	-2	5,429	-0.04%
2020/07/06	12	54.06	23	53.78	54.00	-11	5,261	-0.21%
2020/07/03	22	52.42	21	52.69	52.80	1	5,033	0.02%
2020/07/02	19	50.54	10	50.97	51.30	9	4,544	0.20%
2020/07/01	0	0.00	9	47.27	47.75	-9	4,233	-0.21%
2020/06/30	17	47.53	16	47.37	46.40	1	4,065	0.02%
2020/06/29	5	46.79	5	46.05	46.50	0	3,795	0.00%
2020/06/24	10	45.32	8	44.64	44.80	2	3,484	0.06%
2020/06/23	5	43.13	2	43.45	43.35	3	3,083	0.10%
2020/06/22	0	0.00	2	42.65	42.70	-2	2,987	-0.07%
2020/06/12	3	40.90	1	41.35	41.65	2	2,889	0.07%
2020/06/11	9	43.54	1	44.45	42.80	8	2,908	0.28%
2020/06/09	2	44.60	12	44.33	44.35	-10	2,993	-0.33%
2020/06/08	0	0.00	5	45.04	44.90	-5	3,017	-0.17%
2020/06/02	1	44.25	0	0.00	44.40	1	2,974	0.03%
2020/06/01	16	44.91	0	0.00	45.10	16	2,948	0.54%
2020/05/29	0	0.00	7	44.05	43.60	-7	2,905	-0.24%
2020/05/28	1	43.35	0	0.00	43.35	1	2,887	0.03%
2020/05/27	1	44.10	3	44.25	43.85	-2	2,902	-0.07%
2020/05/26	3	43.63	0	0.00	43.20	3	2,910	0.10%
2020/05/22	2	44.63	1	45.20	43.60	1	2,934	0.03%
2020/05/21	1	44.25	0	0.00	43.95	1	2,875	0.03%
2020/05/20	0	0.00	1	42.35	42.30	-1	2,828	-0.04%
2020/05/19	1	41.50	0	0.00	41.95	1	2,832	0.04%
2020/05/11	0	0.00	1	43.35	43.35	-1	2,927	-0.03%
2020/05/08	0	0.00	2	43.30	43.05	-2	2,945	-0.07%
2020/05/07	2	43.63	4	43.64	43.55	-2	2,940	-0.07%
2020/05/06	1	42.65	0	0.00	42.60	1	2,932	0.03%
2020/05/05	0	0.00	1	43.25	42.80	-1	2,964	-0.03%
2020/04/30	0	0.00	11	43.47	43.35	-11	3,014	-0.36%
2020/04/27	1	42.90	0	0.00	42.80	1	3,171	0.03%
2020/04/24	3	43.53	0	0.00	42.55	3	3,160	0.09%
2020/04/23	1	43.25	2	43.80	45.30	-1	3,036	-0.03%
2020/04/16	2	41.75	2	42.30	41.60	0	3,147	0.00%
2020/04/15	1	41.00	0	0.00	41.80	1	3,291	0.03%
2020/04/14	0	0.00	2	40.85	41.00	-2	3,368	-0.06%
2020/04/13	0	0.00	1	40.00	39.80	-1	3,432	-0.03%
2020/04/09	6	40.74	0	0.00	40.35	6	3,753	0.16%
2020/04/08	4	39.58	4	40.13	41.20	0	3,905	0.00%
2020/04/07	1	38.55	2	38.95	38.80	-1	3,875	-0.03%
2020/04/06	4	37.25	1	37.45	37.45	3	3,842	0.08%
2020/04/01	0	0.00	1	36.50	36.65	-1	3,824	-0.03%
2020/03/30	6	35.04	1	35.60	36.70	5	3,875	0.13%
2020/03/27	3	36.28	3	36.98	36.20	0	3,858	0.00%
2020/03/26	2	36.20	2	36.45	36.50	0	3,829	0.00%
2020/03/25	4	36.18	2	35.60	36.40	2	3,837	0.05%
2020/03/24	3	33.82	0	0.00	34.10	3	3,804	0.08%
2020/03/20	0	0.00	3	31.10	32.05	-3	3,796	-0.08%
2020/03/19	4	29.15	7	30.26	29.15	-3	3,801	-0.08%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	3	38.93	2	39.65	38.35	1	3,623	0.03%
2020/03/09	0	0.00	56	43.57	42.80	-56	3,570	-1.57%
2020/03/06	0	0.00	3	45.05	45.05	-3	3,566	-0.08%
2020/03/05	0	0.00	7	45.95	45.90	-7	3,598	-0.19%
2020/02/27	0	0.00	1	45.50	44.05	-1	3,588	-0.03%
2020/02/26	0	0.00	1	46.00	45.60	-1	3,576	-0.03%
2020/02/25	2	46.10	0	0.00	46.10	2	3,569	0.06%
2020/02/24	10	46.73	0	0.00	46.80	10	3,538	0.28%
2020/02/19	2	48.80	1	48.65	48.60	1	3,494	0.03%
2020/02/18	1	48.95	0	0.00	48.90	1	3,514	0.03%
2020/02/17	0	0.00	5	49.00	48.45	-5	3,503	-0.14%
2020/02/14	7	49.34	0	0.00	49.50	7	3,488	0.20%
2020/02/13	2	50.20	5	50.30	50.00	-3	3,453	-0.09%
2020/02/12	1	49.15	0	0.00	49.25	1	3,412	0.03%
2020/02/11	0	0.00	2	48.08	48.05	-2	3,445	-0.06%
2020/02/07	12	47.31	4	46.95	47.15	8	3,447	0.23%
2020/02/06	0	0.00	2	48.05	48.30	-2	3,450	-0.06%
2020/02/05	4	47.36	1	47.70	47.00	3	3,439	0.09%
2020/02/04	3	47.47	1	47.65	48.00	2	3,428	0.06%
2020/02/03	11	46.70	10	46.10	46.60	1	3,452	0.03%
2020/01/31	6	50.47	0	0.00	49.45	6	3,488	0.17%
2020/01/30	3	52.37	3	52.93	52.10	0	3,523	0.00%
2020/01/20	1	58.20	3	58.47	57.80	-2	3,613	-0.06%
2020/01/17	0	0.00	2	58.95	58.80	-2	3,640	-0.05%
2020/01/16	0	0.00	1	59.50	59.10	-1	3,717	-0.03%
2020/01/14	0	0.00	2	60.80	59.40	-2	3,670	-0.05%
2020/01/10	2	58.60	0	0.00	58.60	2	3,536	0.06%
2020/01/09	0	0.00	1	57.60	58.30	-1	3,463	-0.03%
2020/01/08	52	56.47	1	56.30	55.70	51	3,326	1.53%
2020/01/07	1	55.60	0	0.00	56.10	1	3,239	0.03%
2020/01/03	1	60.80	27	59.78	59.00	-26	3,236	-0.80%
2020/01/02	41	56.67	25	59.01	59.20	16	3,036	0.53%
2019/12/31	0	0.00	8	56.20	56.30	-8	2,891	-0.28%
2019/12/26	4	57.23	2	57.05	56.70	2	3,070	0.07%
2019/12/25	1	55.80	0.8	56.20	56.50	0.2	3,056	0.01%
2019/12/23	1	55.50	0	0.00	55.40	1	3,116	0.03%
2019/12/20	3	57.10	0	0.00	56.50	3	3,169	0.09%
2019/12/19	0	0.00	1	56.90	56.70	-1	3,245	-0.03%
2019/12/18	0	0.00	1	56.60	56.20	-1	3,316	-0.03%
2019/12/17	0	0.00	1	56.50	56.70	-1	3,756	-0.03%
2019/12/12	0	0.00	2	55.70	55.80	-2	4,110	-0.05%
2019/12/11	3	55.10	0	0.00	55.00	3	4,047	0.07%
2019/12/10	6	54.28	1	54.40	54.40	5	4,054	0.12%
2019/12/09	2	54.65	1	54.40	54.30	1	4,101	0.02%
2019/12/06	1	53.80	0	0.00	53.90	1	4,137	0.02%
2019/12/05	3	54.10	1	54.00	54.20	2	4,223	0.05%
2019/12/02	0	0.00	1	53.70	53.60	-1	4,322	-0.02%
2019/11/22	1	55.70	0	0.00	55.00	1	4,476	0.02%
2019/11/18	2	55.10	0	0.00	55.20	2	4,737	0.04%
2019/11/15	1	55.10	1	55.50	55.10	0	4,998	0.00%
2019/11/14	1	54.50	0	0.00	54.20	1	5,063	0.02%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/11	1	54.90	1	54.40	54.10	0	5,362	0.00%
2019/11/08	5	55.80	3	56.20	55.90	2	5,378	0.04%
2019/11/06	4	58.45	4	59.15	58.20	0	5,429	0.00%
2019/11/05	2	58.60	2	59.20	58.70	0	5,471	0.00%
2019/11/04	4	58.00	0	0.00	58.00	4	5,545	0.07%
2019/11/01	1	58.00	0	0.00	57.40	1	5,587	0.02%
2019/10/31	2	58.90	0	0.00	58.00	2	5,631	0.04%
2019/10/30	2	60.30	0	0.00	59.50	2	5,631	0.04%
2019/10/29	2	61.55	1	60.20	60.00	1	5,586	0.02%
2019/10/28	1	60.50	4	60.13	60.60	-3	5,596	-0.05%
2019/10/25	1	58.60	0	0.00	58.50	1	5,523	0.02%
2019/10/24	0	0.00	1	58.60	59.00	-1	5,619	-0.02%
2019/10/18	2	56.60	0	0.00	55.60	2	6,120	0.03%
2019/10/17	2	55.90	4	55.90	56.20	-2	6,114	-0.03%
2019/10/16	1	55.70	0	0.00	55.20	1	6,171	0.02%
2019/10/14	4	56.03	1	55.80	55.80	3	6,180	0.05%
2019/10/09	3	55.00	0	0.00	55.20	3	6,182	0.05%
2019/10/08	0	0.00	1	57.90	58.10	-1	6,080	-0.02%
2019/10/07	5	59.10	7	58.79	58.70	-2	6,174	-0.03%
2019/10/03	2	57.80	0	0.00	57.50	2	6,118	0.03%
2019/10/02	1	58.10	0	0.00	58.50	1	6,113	0.02%
2019/10/01	2	57.85	1	58.80	58.30	1	6,158	0.02%
2019/09/27	0	0.00	1	59.00	57.80	-1	6,240	-0.02%
2019/09/25	1	58.70	10	59.80	59.60	-9	6,379	-0.14%
2019/09/24	10	59.20	0	0.00	59.20	10	6,395	0.16%
2019/09/20	15	61.69	12	62.27	60.80	3	6,224	0.05%
2019/09/19	8	60.29	11	61.09	61.60	-3	5,795	-0.05%
2019/09/11	0	0.00	14	58.66	58.70	-14	5,630	-0.25%
2019/09/10	5	58.50	2	58.00	58.00	3	5,584	0.05%
2019/09/09	4	58.45	0	0.00	58.00	4	5,544	0.07%
2019/09/06	10	59.20	0	0.00	59.00	10	5,454	0.18%
2019/09/05	1	57.60	3	58.07	58.00	-2	5,382	-0.04%
2019/09/03	1	58.00	0	0.00	56.50	1	5,439	0.02%
2019/08/30	33	57.78	38	57.20	56.80	-5	5,419	-0.09%
2019/08/29	4	57.00	1	57.50	57.00	3	5,340	0.06%
2019/08/28	0	0.00	2	56.10	55.50	-2	5,235	-0.04%
2019/08/27	0	0.00	8	54.74	54.30	-8	5,189	-0.15%
2019/08/26	5	54.62	0	0.00	53.90	5	5,174	0.10%
2019/08/22	18	57.46	18	56.14	56.40	0	5,109	0.00%
2019/08/21	9	57.83	1	56.90	57.20	8	5,041	0.16%
2019/08/20	1	58.90	8	58.16	58.10	-7	4,947	-0.14%
2019/08/19	9	55.50	6	55.98	56.10	3	4,697	0.06%
2019/08/16	6	55.42	45	55.00	54.10	-39	4,616	-0.84%
2019/08/14	43	53.97	1	52.90	52.40	42	4,405	0.95%
2019/08/13	2	54.20	2	54.75	53.50	0	4,355	0.00%
2019/08/12	1	55.90	1	55.30	55.30	0	4,337	0.00%
2019/08/07	1	56.10	0	0.00	54.00	1	4,232	0.02%
2019/08/06	2	55.10	2	54.85	55.00	0	4,193	0.00%
2019/08/05	2	58.10	0	0.00	56.60	2	4,101	0.05%
2019/08/02	2	59.55	0	0.00	59.00	2	4,055	0.05%
2019/08/01	1	61.60	0	0.00	61.30	1	4,025	0.02%
2019/07/30	6	61.02	14	61.74	60.40	-8	3,974	-0.20%
2019/07/29	1	63.40	1	63.40	63.40	0	3,861	0.00%
2019/07/26	0	0.00	11	63.22	63.50	-11	3,813	-0.29%
2019/07/25	22	62.50	11	62.07	61.50	11	3,734	0.29%
2019/07/24	3	56.77	5	60.28	60.70	-2	3,387	-0.06%
2019/07/22	8	54.95	3	55.10	56.10	5	3,287	0.15%
2019/07/19	1	53.70	2	54.85	54.00	-1	3,404	-0.03%
2019/07/18	3	55.87	4	54.65	53.20	-1	3,432	-0.03%
2019/07/16	0	0.00	1	55.70	55.40	-1	3,466	-0.03%
2019/07/15	1	56.40	0	0.00	55.90	1	3,586	0.03%
2019/07/12	1	56.70	0	0.00	56.40	1	3,660	0.03%
2019/07/11	8	57.24	1	56.00	56.80	7	3,642	0.19%
2019/07/10	3	54.37	1	55.10	55.30	2	3,519	0.06%
2019/07/09	0	0.00	1	53.50	54.00	-1	3,451	-0.03%
2019/07/08	2	52.80	32	52.66	52.20	-30	3,411	-0.88%
2019/07/04	33	53.53	10	53.68	53.70	23	3,400	0.68%
2019/07/03	1	51.60	1	54.00	51.10	0	3,368	0.00%
2019/07/02	0	0.00	21	51.69	52.00	-21	3,268	-0.64%
2019/07/01	0	0.00	4	50.45	50.70	-4	3,203	-0.12%
2019/06/28	0	0.00	10	48.23	48.30	-10	3,202	-0.31%
2019/06/27	10	48.60	0	0.00	48.60	10	3,217	0.31%
2019/06/26	1	48.45	10	48.56	48.45	-9	3,205	-0.28%
2019/06/25	44	50.17	13	51.25	48.35	31	3,182	0.97%
2019/06/24	0	0.00	12.4	48.14	49.75	-12.4	3,017	-0.41%
2019/06/21	10	47.35	0	0.00	47.35	10	2,962	0.34%
2019/06/20	0	0.00	1	48.35	48.40	-1	2,927	-0.03%
2019/06/14	1	46.85	0	0.00	46.85	1	3,038	0.03%
2019/06/11	0	0.00	14	45.86	48.55	-14	3,006	-0.47%
2019/06/10	10	44.70	0	0.00	44.70	10	2,927	0.34%
2019/06/05	0	0.00	1	44.10	44.00	-1	2,917	-0.03%
2019/06/04	0	0.00	1	43.80	43.70	-1	2,933	-0.03%
2019/05/29	0	0.00	3	43.10	43.50	-3	3,005	-0.10%
2019/05/28	2	42.50	0	0.00	42.80	2	3,041	0.07%
2019/05/24	2	41.88	0	0.00	41.75	2	3,106	0.06%
2019/05/23	1	42.85	0	0.00	42.35	1	3,106	0.03%
2019/05/22	0	0.00	10	43.90	44.15	-10	3,132	-0.32%
2019/05/21	10	43.15	10	44.10	43.15	0	3,483	0.00%
2019/05/20	10	43.90	0	0.00	43.90	10	3,605	0.28%
2019/05/13	0	0.00	2	47.10	45.85	-2	3,687	-0.05%
2019/05/10	2	46.90	11	47.44	46.90	-9	3,692	-0.24%
2019/05/09	10	46.65	0	0.00	46.65	10	3,687	0.27%
2019/05/08	0	0.00	1	48.70	48.60	-1	3,657	-0.03%
2019/05/03	1	50.80	0	0.00	51.40	1	3,649	0.03%
2019/05/02	0	0.00	10	51.20	50.70	-10	3,654	-0.27%
2019/04/30	11	50.90	10	49.50	50.90	1	3,629	0.03%
2019/04/29	11	49.63	0	0.00	49.55	11	3,696	0.30%
2019/04/26	1	49.65	0	0.00	50.50	1	3,621	0.03%
2019/04/25	0	0.00	2	50.30	50.60	-2	3,583	-0.06%
2019/04/22	0	0.00	3	49.73	49.05	-3	3,485	-0.09%
2019/04/19	5	49.17	11	49.16	49.80	-6	3,458	-0.17%
2019/04/18	20	47.90	21	48.44	47.75	-1	3,312	-0.03%
2019/04/17	6	47.53	0	0.00	47.15	6	3,229	0.19%
2019/04/11	1	47.70	0	0.00	46.65	1	3,285	0.03%
2019/04/10	1	46.70	0.5	47.25	47.40	0.5	3,284	0.02%
2019/04/09	1	47.90	1	47.80	46.70	0	3,271	0.00%
2019/04/08	0	0.00	14	46.44	45.85	-14	3,231	-0.43%
2019/04/03	2	45.75	5	45.55	45.60	-3	3,397	-0.09%
2019/04/02	7	45.71	4.1	45.78	45.80	2.9	3,448	0.09%
2019/03/26	2	44.40	0	0.00	44.10	2	3,439	0.06%
2019/03/25	2	44.85	0	0.00	44.10	2	3,434	0.06%
2019/03/22	12	46.22	5	46.20	45.80	7	3,436	0.20%
2019/03/21	5	45.65	5	45.40	45.80	0	3,419	0.00%
2019/03/20	3	46.65	0	0.00	46.25	3	3,405	0.09%
2019/03/19	2	46.40	1	45.40	46.40	1	3,401	0.03%
2019/03/13	1	44.45	1	44.90	44.65	0	3,399	0.00%
2019/03/12	1	44.00	0	0.00	43.80	1	3,412	0.03%
2019/03/04	1	44.90	0	0.00	44.90	1	3,854	0.03%
2019/02/27	5	46.11	5	45.87	45.95	0	3,874	0.00%
2019/02/26	2	48.65	3	48.30	48.00	-1	3,834	-0.03%
2019/02/25	1	47.75	0	0.00	47.85	1	3,907	0.03%
2019/02/20	17	50.75	10	50.30	48.30	7	4,041	0.17%
2019/02/19	3	46.80	5	48.41	48.85	-2	3,713	-0.05%
2019/02/15	1	43.35	0	0.00	43.30	1	3,522	0.03%
2019/02/14	0	0.00	2	44.20	43.70	-2	3,512	-0.06%
2019/02/11	1	43.30	0	0.00	43.70	1	3,445	0.03%
2019/01/29	1	43.25	0	0.00	43.35	1	3,481	0.03%
2019/01/25	0	0.00	5	44.35	44.10	-5	3,574	-0.14%
2019/01/24	5	43.70	1	43.80	43.65	4	3,590	0.11%
2019/01/23	2	44.00	5	43.66	43.15	-3	3,634	-0.08%
2019/01/22	7	43.53	3	43.53	43.35	4	3,669	0.11%
2019/01/21	4	43.99	3	44.50	44.50	1	3,757	0.03%
2019/01/18	10	42.25	10	42.20	42.20	0	3,761	0.00%
2019/01/09	0	0.00	2	41.73	42.00	-2	3,830	-0.05%
2019/01/03	3	41.32	3	41.27	40.65	0	3,914	0.00%
2019/01/02	4	43.58	1	44.00	42.60	3	3,940	0.08%
2018/12/28	1	41.80	1	42.45	42.30	0	3,955	0.00%
2018/12/27	4	41.40	4	41.90	41.40	0	4,015	0.00%
2018/12/26	6	43.63	11	43.44	41.00	-5	4,045	-0.12%
2018/12/25	10	42.02	6	42.27	42.25	4	3,913	0.10%
2018/12/13	2	41.80	2	41.15	40.60	0	4,160	0.00%
2018/12/12	2	41.60	2	41.60	41.50	0	4,166	0.00%
2018/12/11	0	0.00	2	39.80	40.65	-2	4,169	-0.05%
2018/12/06	0	0.00	2	39.60	39.50	-2	4,326	-0.05%
2018/12/05	0	0.00	1	41.20	40.85	-1	4,361	-0.02%
2018/12/03	0	0.00	2	42.50	42.00	-2	4,711	-0.04%
2018/11/30	0	0.00	1	41.00	40.90	-1	4,696	-0.02%
2018/11/29	0	0.00	4	41.51	41.00	-4	4,804	-0.08%
2018/11/28	1	39.25	0	0.00	40.15	1	5,009	0.02%
2018/11/27	3	37.95	0	0.00	39.10	3	5,358	0.06%
2018/11/23	1	36.40	1	36.00	36.00	0	5,385	0.00%
2018/11/22	0	0.00	18	36.71	36.10	-18	5,414	-0.33%
2018/11/21	3	36.75	3	36.03	36.95	0	5,308	0.00%
2018/11/20	25	36.49	6	36.44	36.25	19	5,245	0.36%
2018/11/19	2	36.88	1	37.25	37.25	1	5,169	0.02%
2018/11/16	1	34.00	0	0.00	33.90	1	5,164	0.02%
2018/11/13	1	31.90	1	32.30	32.90	0	5,203	0.00%
2018/11/05	0	0.00	1	33.50	33.70	-1	5,394	-0.02%
2018/10/30	1	29.85	0	0.00	30.40	1	5,274	0.02%
2018/10/26	4	32.04	0	0.00	29.80	4	5,098	0.08%
2018/10/25	4	33.04	0	0.00	32.40	4	5,023	0.08%
2018/10/24	0	0.00	5	38.50	36.00	-5	5,014	-0.10%
2018/10/23	10	38.78	10	39.71	39.00	0	4,968	0.00%
2018/10/22	9	41.07	4	41.30	41.10	5	4,950	0.10%
2018/10/11	2	38.70	7	39.09	38.70	-5	4,972	-0.10%
2018/10/09	2	45.10	0	0.00	43.00	2	4,970	0.04%
2018/10/08	9	45.69	7	46.66	45.70	2	4,961	0.04%
2018/10/05	9	46.06	9	48.32	45.00	0	5,005	0.00%
2018/10/04	4	49.94	4	50.16	48.65	0	4,925	0.00%
2018/10/03	8	52.04	8	52.40	50.50	0	4,879	0.00%
2018/10/02	3	53.27	1	53.70	53.20	2	4,850	0.04%
2018/10/01	4	55.20	0	0.00	55.00	4	4,825	0.08%
2018/09/27	2	55.40	2	55.40	55.20	0	4,844	0.00%
2018/09/21	3	57.97	1	58.50	58.50	2	4,855	0.04%
2018/09/20	7	60.86	2	60.65	60.20	5	4,731	0.11%
2018/09/14	1	65.80	1	66.10	65.60	0	4,546	0.00%
2018/09/12	1	65.10	3	66.07	64.70	-2	4,494	-0.04%
2018/09/11	3	68.73	1	69.30	68.40	2	4,384	0.05%
2018/09/10	3	68.00	3	68.50	70.50	0	4,312	0.00%
2018/09/05	3	69.00	4	68.85	68.50	-1	3,943	-0.03%
2018/09/04	14	68.90	14	69.85	67.50	0	3,797	0.00%
2018/09/03	0	0.00	1	71.40	69.50	-1	3,528	-0.03%
2018/08/31	16	70.64	19	71.13	71.60	-3	3,104	-0.10%
2018/08/29	2	64.40	5	63.54	64.40	-3	2,955	-0.10%
2018/08/28	1	62.80	1	64.30	62.00	0	2,993	0.00%
2018/08/27	1	64.10	1	64.20	63.80	0	2,992	0.00%
2018/08/24	1	64.10	1	63.70	64.00	0	3,033	0.00%
2018/08/22	2	63.55	2	63.70	63.00	0	2,979	0.00%
2018/08/21	2	63.00	2	62.65	63.00	0	2,969	0.00%
2018/08/20	3	62.70	4	61.53	63.00	-1	2,982	-0.03%
2018/08/14	1	59.00	3	60.07	61.00	-2	2,934	-0.07%
2018/08/13	4	58.55	1	59.10	60.10	3	2,889	0.10%
2018/08/10	0	0.00	2	60.05	60.10	-2	2,842	-0.07%
2018/08/09	3	59.37	21	59.10	59.10	-18	2,820	-0.64%
2018/08/08	2	60.50	0	0.00	61.50	2	2,780	0.07%
2018/08/01	1	61.30	0	0.00	60.70	1	2,802	0.04%
2018/07/31	1	60.50	1	61.00	60.00	0	2,849	0.00%
2018/07/20	6	66.98	8	66.36	67.30	-2	3,361	-0.06%
2018/07/12	0	0.00	1	64.00	64.10	-1	3,410	-0.03%
2018/07/05	1	62.90	4	62.40	62.70	-3	3,588	-0.08%
2018/07/04	2	61.80	26	62.96	62.90	-24	3,656	-0.66%
2018/06/21	0	0.00	1	61.40	62.40	-1	3,779	-0.03%
2018/06/20	1	60.60	3	60.43	60.40	-2	3,866	-0.05%
2018/06/19	0	0.00	1	61.80	61.10	-1	3,938	-0.03%
2018/06/13	1	62.90	0	0.00	62.00	1	4,232	0.02%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/11	3	62.63	0	0.00	62.50	3	4,307	0.07%
2018/06/05	4	65.13	8	64.70	64.60	-4	4,821	-0.08%
2018/06/04	6	64.12	0	0.00	63.30	6	4,947	0.12%
2018/06/01	0	0.00	11	64.36	64.30	-11	5,148	-0.21%
2018/05/31	0	0.00	8	62.79	63.40	-8	5,726	-0.14%
2018/05/30	1	62.40	0	0.00	62.30	1	6,196	0.02%
2018/05/29	2	64.15	1	64.70	63.80	1	6,348	0.02%
2018/05/28	16	64.33	1	64.60	64.00	15	6,402	0.23%
2018/05/25	0	0.00	14	65.84	66.10	-14	6,506	-0.22%
2018/05/24	1	62.10	0	0.00	63.00	1	6,547	0.02%
2018/05/22	2	63.00	0	0.00	62.80	2	6,739	0.03%
2018/05/17	1	65.80	1	65.10	64.50	0	7,297	0.00%
2018/05/14	0	0.00	1	66.60	66.50	-1	7,920	-0.01%
2018/05/11	10	66.40	0	0.00	65.50	10	8,085	0.12%
2018/05/10	0	0.00	10	67.50	67.50	-10	8,198	-0.12%
2018/05/09	9	66.83	9	66.42	66.30	0	8,402	0.00%
2018/05/08	16	66.93	6	67.52	67.40	10	8,699	0.11%
2018/05/07	5	68.40	25	68.28	68.10	-20	8,877	-0.23%
2018/05/04	0	0.00	1	67.30	66.50	-1	9,589	-0.01%
2018/05/03	2	66.40	2	66.90	68.40	0	10,151	0.00%
2018/05/02	13	67.72	41	67.00	66.60	-28	10,875	-0.26%
2018/04/30	10	68.05	21	66.17	67.00	-11	11,082	-0.10%
2018/04/27	1	58.70	10	58.57	62.00	-9	10,952	-0.08%
2018/04/26	1	60.00	10	59.94	59.70	-9	10,891	-0.08%
2018/04/25	20	60.05	0	0.00	60.00	20	10,922	0.18%
2018/04/24	0	0.00	1	68.00	65.10	-1	10,906	-0.01%
2018/04/20	21	68.10	0	0.00	67.10	21	11,109	0.19%
2018/04/19	1	66.20	21	68.54	68.80	-20	11,216	-0.18%
2018/04/16	1	67.80	1	66.20	66.80	0	11,251	0.00%
2018/04/13	3	65.93	1	65.20	65.00	2	11,315	0.02%
2018/04/12	0	66.00	0	0.00	66.00	0	11,398	0.00%
2018/04/11	30	67.63	0	0.00	65.70	30	11,398	0.26%
2018/04/10	1	71.70	0	0.00	70.00	1	11,276	0.01%
2018/04/09	0	70.10	1	70.30	70.20	-1	11,241	-0.01%
2018/03/29	12	69.74	0	0.00	69.40	12	11,386	0.11%
2018/03/22	0	0.00	9	72.42	72.00	-9	11,569	-0.08%
2018/03/21	2	73.50	5	76.52	73.50	-3	11,517	-0.03%
2018/03/20	12	74.51	5	74.36	74.00	7	11,444	0.06%
2018/03/19	1	73.70	1	74.20	73.80	0	11,444	0.00%
2018/03/16	2	71.55	0	0.00	71.70	2	11,405	0.02%
2018/03/15	19	72.16	16	72.92	73.00	3	11,464	0.03%
2018/03/14	5	71.30	7	72.76	72.60	-2	11,486	-0.02%
2018/03/13	5	71.60	10	71.80	73.20	-5	11,526	-0.04%
2018/03/09	7	71.07	0	0.00	71.00	7	11,640	0.06%
2018/03/08	20	74.84	14	75.99	74.60	6	11,780	0.05%
2018/03/07	30	75.37	6	77.38	73.80	24	11,676	0.21%
2018/03/06	23	78.13	29	78.76	77.50	-6	11,716	-0.05%
2018/03/05	13	73.71	43	73.40	75.40	-30	11,460	-0.26%
2018/03/02	1	67.60	4	68.73	68.60	-3	11,349	-0.03%
2018/03/01	5	66.74	3	67.23	66.70	2	11,392	0.02%
2018/02/27	4	67.35	4	67.20	67.90	0	11,572	0.00%
2018/02/26	10	66.31	1	66.10	66.20	9	11,445	0.08%
2018/02/23	7	69.37	3	69.20	68.60	4	11,346	0.04%
2018/02/22	19	69.03	4	69.85	68.80	15	11,322	0.13%
2018/02/21	5	71.60	12	70.67	71.10	-7	11,333	-0.06%
2018/02/12	9	66.57	7	68.84	66.20	2	11,211	0.02%
2018/02/09	27	68.05	27	67.87	68.20	0	11,239	0.00%
2018/02/08	18	70.39	2	71.50	69.10	16	11,150	0.14%
2018/02/07	0	0.00	3	72.43	74.90	-3	10,986	-0.03%
2018/02/06	1	67.00	3	68.90	68.10	-2	10,953	-0.02%
2018/02/02	3	78.60	4	78.55	78.10	-1	10,763	-0.01%
2018/02/01	23	80.63	0	0.00	77.90	23	10,709	0.21%
2018/01/31	11	76.94	12	81.20	81.80	-1	10,660	-0.01%
2018/01/30	4	81.20	1	79.50	79.80	3	10,623	0.03%
2018/01/29	41	80.13	23	80.92	82.80	18	10,536	0.17%
2018/01/26	4	71.80	18.1	74.23	75.90	-14.1	9,824	-0.14%
2018/01/25	30	70.08	37	70.54	69.00	-7	9,269	-0.08%
2018/01/24	13	65.72	40	66.11	68.30	-27	8,504	-0.32%
2018/01/23	20	62.01	0	0.00	62.10	20	8,168	0.24%
2018/01/22	0	0.00	1.7	62.19	63.50	-1.7	8,143	-0.02%
2018/01/19	7	61.97	2	63.20	61.70	5	8,102	0.06%
2018/01/18	3	64.47	11	63.70	63.50	-8	8,028	-0.10%
2018/01/17	12	63.26	0	0.00	62.70	12	7,988	0.15%
2018/01/16	7	62.71	36	63.43	63.50	-29	7,915	-0.37%
2018/01/15	5	61.00	7	59.21	60.80	-2	7,863	-0.03%
2018/01/12	9	56.50	11	56.96	57.20	-2	7,865	-0.03%
2018/01/11	7	54.80	1	55.40	54.70	6	7,853	0.08%
2018/01/10	12	57.17	0	0.00	56.00	12	7,798	0.15%
2018/01/09	17	58.38	6	60.50	58.30	11	7,737	0.14%
2018/01/08	17	59.88	16	58.88	60.00	1	7,653	0.01%
2018/01/05	3	59.03	0	0.00	58.50	3	7,547	0.04%
2018/01/04	3	59.43	2	59.10	59.70	1	7,531	0.01%
2018/01/03	4	59.65	9.6	59.43	60.30	-5.6	7,503	-0.07%
2018/01/02	3	56.70	0	0.00	57.30	3	7,443	0.04%