智原 (3035)-元大-斗六券商分點個股進出

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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/05/20	4	277.90	5	279.50	280.50	-1	8,079	-0.01%
2024/05/17	0	0.00	3	276.83	277.00	-3	8,352	-0.04%
2024/05/16	0	277.23	4	280.00	278.50	-4	8,603	-0.05%
2024/05/15	8.6	278.42	2	275.50	272.50	6.6	8,787	0.08%
2024/05/14	5	276.51	5	278.40	279.00	0	9,059	0.00%
2024/05/13	4	273.50	1	271.00	272.00	3	9,141	0.03%
2024/05/10	3.1	271.05	1	274.00	273.00	2.1	9,396	0.02%
2024/05/09	6.1	281.39	6	280.50	276.50	0.1	9,548	0.00%
2024/05/08	3	284.00	0	0.00	282.00	3	9,612	0.03%
2024/05/07	1.1	280.06	1	279.50	281.00	0.1	9,742	0.00%
2024/05/06	2.3	285.86	3	285.17	285.00	-0.7	9,809	-0.01%
2024/05/03	4.1	289.65	1	295.00	289.00	3.1	9,974	0.03%
2024/05/02	5	290.51	2	290.51	288.50	3	10,181	0.03%
2024/04/30	5.2	299.02	8	295.81	294.00	-2.8	10,399	-0.03%
2024/04/29	7.1	299.87	9	303.11	297.50	-1.9	10,499	-0.02%
2024/04/26	39.1	292.73	21.4	293.97	295.50	17.7	10,648	0.17%
2024/04/25	9.7	285.02	3	281.83	279.00	6.7	10,729	0.06%
2024/04/24	17.3	298.34	9	293.67	294.50	8.3	10,820	0.08%
2024/04/23	6.2	290.57	9	291.89	295.00	-2.8	11,021	-0.03%
2024/04/22	16.2	296.49	16	296.53	290.00	0.2	11,541	0.00%
2024/04/19	10.1	310.69	6.7	306.89	306.00	3.4	11,660	0.03%
2024/04/18	6.3	318.94	3	317.02	322.00	3.3	12,058	0.03%
2024/04/17	2.1	317.02	4.2	317.36	314.00	-2.1	12,758	-0.02%
2024/04/16	8.2	314.41	5.4	313.88	313.00	2.8	12,920	0.02%
2024/04/15	4.6	318.09	1	314.00	312.50	3.6	13,093	0.03%
2024/04/12	1.1	321.20	2	317.50	323.00	-0.9	13,337	-0.01%
2024/04/11	2.2	321.42	4	321.25	318.50	-1.8	13,637	-0.01%
2024/04/10	1.1	330.04	1	329.00	329.00	0.1	13,758	0.00%
2024/04/09	18.2	333.00	1	330.00	329.00	17.2	14,098	0.12%
2024/04/08	3.2	339.87	2	346.75	338.00	1.2	14,140	0.01%
2024/04/03	1.1	340.13	1	345.00	345.00	0.1	14,171	0.00%
2024/04/02	1.1	350.92	0	0.00	347.50	1.1	14,312	0.01%
2024/04/01	1	352.00	3	350.00	349.00	-2	14,392	-0.01%
2024/03/29	4.1	344.52	3	345.17	344.00	1.1	14,472	0.01%
2024/03/28	3	336.68	9	339.00	334.50	-6	14,504	-0.04%
2024/03/27	1.2	339.10	10	340.00	338.00	-8.8	14,643	-0.06%
2024/03/26	5.2	342.47	7	342.86	339.50	-1.8	14,942	-0.01%
2024/03/25	4	358.74	1.4	360.15	349.00	2.6	15,108	0.02%
2024/03/22	1.1	348.67	3	351.00	351.50	-1.9	15,234	-0.01%
2024/03/21	4.1	347.42	0	0.00	345.50	4.1	15,435	0.03%
2024/03/20	3.3	351.01	3	349.00	347.50	0.3	15,647	0.00%
2024/03/19	6.1	349.60	6	350.33	350.00	0.1	15,930	0.00%
2024/03/18	5	356.69	3	355.01	359.00	2	16,292	0.01%
2024/03/15	18.7	356.14	0	0.00	354.50	18.7	16,844	0.11%
2024/03/14	4	352.25	21.9	356.40	362.00	-17.9	16,946	-0.11%
2024/03/13	14.5	352.94	11.3	349.97	345.00	3.2	17,056	0.02%
2024/03/12	4	364.75	2	367.00	361.50	2	17,194	0.01%
2024/03/11	5.2	372.21	0	0.00	363.00	5.2	17,407	0.03%
2024/03/08	9.5	375.07	5	371.11	362.50	4.5	17,626	0.03%
2024/03/07	4.3	380.14	4	382.00	375.00	0.3	17,877	0.00%
2024/03/06	15.9	386.49	6.2	387.18	392.00	9.7	18,100	0.05%
2024/03/05	7.2	405.82	3	406.00	401.00	4.2	18,356	0.02%
2024/03/04	8.3	407.62	20.2	408.12	403.00	-11.9	18,934	-0.06%
2024/03/01	8.2	399.70	19.2	398.00	398.50	-11	19,232	-0.06%
2024/02/29	4	387.00	6	389.08	387.00	-2	19,198	-0.01%
2024/02/27	13.1	382.32	11	385.09	382.00	2.1	19,253	0.01%
2024/02/26	12.2	380.60	3	380.35	380.00	9.2	19,419	0.05%
2024/02/23	9.3	388.79	6.3	388.78	386.00	3	19,620	0.02%
2024/02/22	25.5	384.57	21.1	386.10	382.00	4.5	19,604	0.02%
2024/02/21	38.6	385.63	20	389.60	380.00	18.6	19,883	0.09%
2024/02/20	39.9	409.93	21	411.67	400.00	18.9	19,888	0.09%
2024/02/19	15.3	422.26	5	421.30	415.00	10.3	19,708	0.05%
2024/02/16	12.5	441.92	7.2	445.07	441.50	5.3	19,710	0.03%
2024/02/15	11.2	448.35	32.6	450.52	455.00	-21.4	19,626	-0.11%
2024/02/05	70	419.29	8	422.63	418.00	62	19,452	0.32%
2024/02/02	12	427.71	17	424.50	421.00	-5	19,498	-0.03%
2024/02/01	9.1	414.66	9	417.00	411.00	0.1	19,353	0.00%
2024/01/31	23.1	419.78	2	421.50	416.50	21.1	19,344	0.11%
2024/01/30	6.5	428.69	10	426.90	430.00	-3.5	19,350	-0.02%
2024/01/29	13	420.19	6	419.17	420.50	7	19,371	0.04%
2024/01/26	6.2	427.34	1	428.50	422.00	5.2	19,472	0.03%
2024/01/25	20.1	435.02	19	436.03	439.50	1.1	19,553	0.01%
2024/01/24	7	427.71	7.6	428.39	429.00	-0.6	19,605	0.00%
2024/01/23	4.1	440.73	7	439.71	437.00	-2.9	19,739	-0.01%
2024/01/22	8.1	442.51	14	442.40	448.00	-5.9	19,787	-0.03%
2024/01/19	26	431.94	21	434.76	430.00	5	19,771	0.03%
2024/01/18	10	422.95	13.2	421.67	423.50	-3.2	19,624	-0.02%
2024/01/17	17.5	433.21	21.2	433.29	428.00	-3.7	19,804	-0.02%
2024/01/16	22.2	427.19	24.7	426.32	429.50	-2.5	19,718	-0.01%
2024/01/15	22	417.36	8	412.56	411.50	14	19,409	0.07%
2024/01/12	19.6	422.43	24	421.96	421.50	-4.4	19,403	-0.02%
2024/01/11	27.1	406.78	50.3	407.13	422.50	-23.2	19,203	-0.12%
2024/01/10	3	380.65	15.8	382.27	387.00	-12.8	18,815	-0.07%
2024/01/09	22	380.23	17	380.71	375.50	5	19,198	0.03%
2024/01/08	20	384.20	16.3	383.72	377.00	3.7	19,208	0.02%
2024/01/05	32	381.50	50.1	378.44	384.00	-18.1	19,186	-0.09%
2024/01/04	30	367.95	19.1	371.34	372.00	10.9	19,117	0.06%
2024/01/03	7	368.14	37.3	367.43	373.00	-30.3	19,381	-0.16%
2024/01/02	4.1	354.86	5.2	358.45	360.00	-1.1	19,188	-0.01%
2023/12/29	7	353.36	2	356.00	357.00	5	19,396	0.03%
2023/12/28	18.3	355.32	9	359.89	354.50	9.3	19,425	0.05%
2023/12/27	7	360.42	19.2	360.60	362.50	-12.2	19,385	-0.06%
2023/12/26	7	360.79	10	363.05	361.00	-3	19,483	-0.02%
2023/12/25	1	356.50	2	360.25	357.00	-1	19,539	-0.01%
2023/12/22	6	357.33	7	358.14	358.00	-1	19,741	-0.01%
2023/12/21	13.5	353.27	8.2	351.71	350.50	5.3	19,791	0.03%
2023/12/20	17	367.74	1	371.00	365.50	16	19,736	0.08%
2023/12/19	7.1	371.70	16	370.72	373.50	-9	19,880	-0.05%
2023/12/18	21.2	370.71	24	368.94	367.00	-2.9	20,079	-0.01%
2023/12/15	10.5	366.05	7	373.36	361.00	3.5	20,106	0.02%
2023/12/14	17	370.68	13.2	374.17	369.00	3.8	20,167	0.02%
2023/12/13	25.1	373.44	10	373.60	368.00	15.1	20,049	0.08%
2023/12/12	27.1	375.28	38.3	377.85	382.50	-11.2	20,136	-0.06%
2023/12/11	18.2	366.87	11	367.55	361.50	7.2	19,961	0.04%
2023/12/08	21.2	366.67	27.2	365.70	370.00	-6	20,159	-0.03%
2023/12/07	11.2	359.57	16	357.41	357.50	-4.8	20,283	-0.02%
2023/12/06	25.2	368.32	20.2	369.21	361.50	5	20,444	0.02%
2023/12/05	30.3	369.44	18	367.67	363.50	12.3	20,557	0.06%
2023/12/04	23.1	384.30	6.1	383.68	380.00	17.1	20,635	0.08%
2023/12/01	26.5	385.43	31.7	389.60	391.00	-5.2	20,733	-0.03%
2023/11/30	19.2	380.86	22.2	383.77	385.50	-3.1	20,695	-0.01%
2023/11/29	18.9	368.92	28.1	371.62	380.00	-9.2	20,458	-0.05%
2023/11/28	17	352.12	47.1	353.88	361.00	-30.1	20,092	-0.15%
2023/11/27	9	335.16	11	337.41	331.00	-2	19,840	-0.01%
2023/11/24	4.1	340.47	4.6	342.00	344.00	-0.6	20,119	0.00%
2023/11/23	15	337.67	4	337.88	336.00	11	20,142	0.05%
2023/11/22	10	350.40	14.1	349.42	346.00	-4.1	20,082	-0.02%
2023/11/21	15	345.40	2	348.25	342.50	13	20,170	0.06%
2023/11/20	20.2	353.09	17.1	350.13	345.00	3.1	20,428	0.02%
2023/11/17	9	336.89	49.5	336.75	351.00	-40.5	20,281	-0.20%
2023/11/16	3	318.83	5	318.70	319.50	-2	20,030	-0.01%
2023/11/15	31.2	329.46	14.1	338.88	320.50	17.2	20,265	0.08%
2023/11/14	25	332.56	14	335.79	331.00	11	20,648	0.05%
2023/11/13	5	332.80	17	332.21	334.00	-12	21,080	-0.06%
2023/11/10	17	326.50	8.1	332.42	323.50	8.9	21,400	0.04%
2023/11/09	8.1	331.35	10	330.45	333.50	-1.9	21,561	-0.01%
2023/11/08	9	330.44	22	334.16	335.50	-13	21,750	-0.06%
2023/11/07	8	327.50	8.1	327.21	328.50	-0.1	21,883	0.00%
2023/11/06	3	331.33	5	330.50	332.00	-2	21,808	-0.01%
2023/11/03	12	324.08	19	325.79	322.00	-7	21,652	-0.03%
2023/11/02	14	317.82	20	317.45	324.00	-6	21,438	-0.03%
2023/11/01	12.2	303.30	8	303.50	302.50	4.2	21,213	0.02%
2023/10/31	31.2	317.94	16.1	323.30	302.00	15.1	21,011	0.07%
2023/10/30	5	320.30	19	319.55	326.00	-14	20,706	-0.07%
2023/10/27	9	313.87	7	313.07	308.50	2	20,545	0.01%
2023/10/26	27.1	319.14	25	320.10	318.00	2.1	20,428	0.01%
2023/10/25	50	328.97	23	332.65	325.00	27	20,272	0.13%
2023/10/24	11	336.45	10.4	338.10	339.50	0.6	20,005	0.00%
2023/10/23	14.4	335.54	9	338.06	338.50	5.4	19,784	0.03%
2023/10/20	11	335.82	10	334.75	334.50	1	19,531	0.01%
2023/10/19	16	342.18	13	343.62	343.00	3	19,944	0.02%
2023/10/18	8	349.75	10.3	347.66	351.00	-2.3	20,269	-0.01%
2023/10/17	32	357.88	30.1	356.74	352.50	2	20,249	0.01%
2023/10/16	22	342.30	30.1	345.48	350.00	-8.1	20,262	-0.04%
2023/10/13	22.2	337.63	26	340.17	343.00	-3.8	20,547	-0.02%
2023/10/12	12.2	341.11	19.1	340.71	345.00	-6.9	20,918	-0.03%
2023/10/11	25	335.26	25.5	336.41	331.00	-0.5	21,100	0.00%
2023/10/06	4	318.87	7	319.71	323.00	-3	21,221	-0.01%
2023/10/05	6.1	317.06	8.1	317.72	321.00	-2	21,269	-0.01%
2023/10/04	1.1	301.98	1	301.00	303.00	0.1	21,347	0.00%
2023/10/03	5	307.92	6	306.83	304.00	-1	21,588	0.00%
2023/10/02	8.4	313.23	5	314.40	312.50	3.4	21,981	0.02%
2023/09/28	5.1	306.89	4	308.38	306.00	1.1	22,153	0.00%
2023/09/27	10	302.10	8	302.31	306.00	2	22,691	0.01%
2023/09/26	13.2	308.46	7	306.29	303.00	6.2	22,997	0.03%
2023/09/25	6	310.42	4	312.50	309.50	2	23,198	0.01%
2023/09/22	12	300.13	10	301.65	304.50	2	23,162	0.01%
2023/09/21	13.3	302.86	10	306.20	298.00	3.3	23,315	0.01%
2023/09/20	7.1	319.72	4	318.13	315.50	3.1	23,080	0.01%
2023/09/19	16.5	329.60	11	329.64	322.50	5.5	23,122	0.02%
2023/09/18	4	343.00	6.1	341.43	344.50	-2.1	23,117	-0.01%
2023/09/15	23	350.76	14	351.32	338.00	9	23,086	0.04%
2023/09/14	25	355.48	29.2	356.05	356.50	-4.2	22,723	-0.02%
2023/09/13	5.2	332.63	8.5	338.11	348.00	-3.3	22,482	-0.01%
2023/09/12	29.6	333.17	5.1	331.55	325.50	24.6	22,316	0.11%
2023/09/11	10	351.09	14	351.96	346.50	-4	22,193	-0.02%
2023/09/08	8.1	360.51	7.4	360.28	360.00	0.6	21,987	0.00%
2023/09/07	10.1	366.43	12	367.25	369.50	-1.9	21,976	-0.01%
2023/09/06	29	362.81	32.1	364.63	367.00	-3.1	21,685	-0.01%
2023/09/05	8	348.70	14	352.50	357.00	-6	21,301	-0.03%
2023/09/04	9	342.44	10	342.55	345.00	-1	21,044	0.00%
2023/09/01	24	346.56	21	345.11	335.00	3	20,849	0.01%
2023/08/31	10	344.35	11	344.77	345.00	-1	20,501	0.00%
2023/08/30	19.1	346.78	18	347.73	342.00	1.1	20,321	0.01%
2023/08/29	4	336.02	5	335.50	335.50	-1	19,928	-0.01%
2023/08/28	9	331.06	11	331.26	335.00	-2	19,742	-0.01%
2023/08/25	9	334.95	14	339.14	334.00	-5	19,539	-0.03%
2023/08/24	33.1	340.03	25	336.55	333.00	8.1	19,248	0.04%
2023/08/23	17	336.85	19	335.00	340.50	-2	19,019	-0.01%
2023/08/22	13	345.57	18.2	345.84	341.00	-5.2	18,776	-0.03%
2023/08/21	19.1	341.28	13	340.50	335.50	6.1	18,741	0.03%
2023/08/18	20.5	345.04	17	343.61	328.00	3.4	18,462	0.02%
2023/08/17	29	356.88	26	356.00	357.00	3	17,899	0.02%
2023/08/16	25	336.00	33	335.48	341.00	-8	17,419	-0.05%
2023/08/15	8	321.56	15.1	325.78	334.00	-7.1	17,012	-0.04%
2023/08/14	7	301.07	29	301.62	304.00	-22	16,725	-0.13%
2023/08/11	8.1	295.81	21	298.48	293.50	-12.9	16,465	-0.08%
2023/08/10	36.1	278.21	3	280.03	280.00	33	16,235	0.20%
2023/08/09	6	303.17	1	306.00	301.00	5	16,253	0.03%
2023/08/08	15	291.34	1	299.50	295.50	14	16,287	0.09%
2023/08/07	4	297.70	5	298.30	307.50	-1	16,315	-0.01%
2023/08/04	5	276.50	4	275.25	281.50	1	16,299	0.01%
2023/08/02	8.1	292.65	7	286.93	281.00	1.1	16,296	0.01%
2023/08/01	3	313.67	5	315.80	312.00	-2	16,305	-0.01%
2023/07/31	6	317.47	10.1	316.29	326.00	-4	16,364	-0.02%
2023/07/28	3.1	316.61	10	323.84	319.50	-6.9	16,321	-0.04%
2023/07/27	13	316.26	8	318.94	331.00	5	16,358	0.03%
2023/07/26	4.1	344.38	3	343.00	340.00	1.1	16,321	0.01%
2023/07/25	2	379.75	12.1	384.16	377.50	-10.1	16,440	-0.06%
2023/07/24	35.3	388.16	22	385.45	377.50	13.3	16,601	0.08%
2023/07/21	26	361.25	24.2	366.57	379.50	1.8	16,376	0.01%
2023/07/20	23.2	333.57	21	332.90	345.00	2.2	15,962	0.01%
2023/07/19	36	328.26	50.4	328.44	329.00	-14.4	15,782	-0.09%
2023/07/18	47	323.47	45	322.19	314.00	2	15,305	0.01%
2023/07/17	26.3	315.89	23.8	317.41	319.00	2.5	14,809	0.02%
2023/07/14	27	285.04	37.3	287.47	295.00	-10.3	14,264	-0.07%
2023/07/13	17.1	272.35	17.1	276.72	268.50	0	13,808	0.00%
2023/07/12	21.2	260.78	21.1	261.02	260.50	0.2	13,253	0.00%
2023/07/11	17	264.26	30.5	263.64	262.00	-13.5	13,097	-0.10%
2023/07/10	25.4	250.01	13	252.12	253.50	12.4	12,812	0.10%
2023/07/07	21	245.83	32	244.14	244.50	-11	12,591	-0.09%
2023/07/06	21.1	256.64	15.4	257.68	253.50	5.7	12,163	0.05%
2023/07/05	44.3	252.92	39.3	256.29	255.50	5	11,910	0.04%
2023/07/04	13	239.92	26.2	242.09	250.50	-13.2	11,417	-0.12%
2023/07/03	5.1	226.43	18	223.17	228.00	-12.9	11,054	-0.12%
2023/06/30	6	211.33	3.4	212.34	211.00	2.7	10,835	0.02%
2023/06/29	25.1	210.22	42.1	210.18	210.00	-17	10,851	-0.16%
2023/06/28	6.1	203.59	7	201.86	201.00	-0.9	10,717	-0.01%
2023/06/27	11	200.73	12	203.08	198.00	-1	11,051	-0.01%
2023/06/26	16.2	202.76	9.3	202.26	202.00	6.9	11,102	0.06%
2023/06/21	5.2	194.42	10	196.05	199.00	-4.8	11,496	-0.04%
2023/06/20	10	197.65	11	198.50	196.00	-1	11,548	-0.01%
2023/06/19	8	196.50	9.4	196.92	196.50	-1.4	11,706	-0.01%
2023/06/16	2.6	193.12	30.8	193.58	193.00	-28.1	11,603	-0.24%
2023/06/15	6.5	189.38	12.2	190.17	190.00	-5.7	11,553	-0.05%
2023/06/14	19	187.24	8.1	188.54	186.00	10.9	11,600	0.09%
2023/06/13	10.8	186.80	17.5	184.61	187.50	-6.7	11,641	-0.06%
2023/06/12	3	174.67	7	175.86	174.50	-4	11,506	-0.03%
2023/06/09	0	0.00	9.1	172.89	173.50	-9.1	11,537	-0.08%
2023/06/08	4	167.88	0	0.00	168.50	4	11,624	0.03%
2023/06/07	2	171.00	0.7	171.86	172.00	1.3	11,779	0.01%
2023/06/06	2	171.50	0	0.00	170.50	2	12,282	0.02%
2023/06/05	0	0.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	0.6	173.55	1	174.50	172.00	-0.4	12,416	0.00%
2023/06/01	1	172.47	2	171.25	173.00	-1	12,476	-0.01%
2023/05/31	1.1	172.50	1	171.50	171.50	0.1	12,750	0.00%
2023/05/30	6	172.41	3	171.33	172.50	3	12,802	0.02%
2023/05/29	3	175.33	14.3	174.67	173.50	-11.3	12,820	-0.09%
2023/05/26	12	170.17	5	171.70	168.50	7	12,907	0.05%
2023/05/25	38	173.12	34.1	172.83	170.50	3.9	13,281	0.03%
2023/05/24	10.1	167.90	0	0.00	167.00	10.1	13,602	0.07%
2023/05/23	4.1	171.97	11.5	171.33	171.00	-7.5	13,714	-0.05%
2023/05/22	2	170.50	1	168.50	168.50	1	13,833	0.01%
2023/05/19	7	171.57	16.2	170.42	172.00	-9.2	13,863	-0.07%
2023/05/18	4.3	168.08	6.2	168.00	167.50	-1.9	13,979	-0.01%
2023/05/17	2	164.50	2	165.75	166.50	0	14,073	0.00%
2023/05/16	6	164.42	0	0.00	162.00	6	14,134	0.04%
2023/05/15	5	163.80	3	164.00	164.50	2	14,162	0.01%
2023/05/12	1	167.00	1	165.50	167.00	0	14,331	0.00%
2023/05/11	9.2	167.18	3	165.83	164.50	6.2	14,585	0.04%
2023/05/10	3.1	170.00	8	168.50	169.50	-4.9	15,086	-0.03%
2023/05/09	11	168.27	8	168.56	168.00	3	15,223	0.02%
2023/05/08	16.3	172.59	15	171.53	168.50	1.3	15,458	0.01%
2023/05/05	3	168.83	4	169.50	170.00	-1	16,178	-0.01%
2023/05/04	5.1	167.90	4	167.75	169.00	1.1	16,439	0.01%
2023/05/03	5.1	166.00	6.3	166.58	166.00	-1.2	16,616	-0.01%
2023/05/02	17	169.91	29	168.81	170.00	-12	16,586	-0.07%
2023/04/28	14	164.93	11	165.59	164.00	3	16,619	0.02%
2023/04/27	10	160.40	3	161.17	160.00	7	16,470	0.04%
2023/04/26	31.2	160.30	7	159.21	158.50	24.2	16,309	0.15%
2023/04/25	4.1	171.12	5	171.30	171.00	-0.9	15,999	-0.01%
2023/04/24	18.1	180.22	8	178.62	177.00	10	15,830	0.06%
2023/04/21	7.1	184.79	19	184.63	184.50	-11.9	15,754	-0.08%
2023/04/20	5	188.60	5	188.30	191.00	0	15,770	0.00%
2023/04/19	3.1	190.15	1	189.00	188.50	2.1	15,884	0.01%
2023/04/18	2	193.50	3	194.83	191.50	-1	15,912	-0.01%
2023/04/17	4	193.13	3	193.33	194.50	1	15,967	0.01%
2023/04/14	10.1	193.95	2	194.00	194.50	8.1	16,057	0.05%
2023/04/13	7.1	192.80	1	192.00	192.00	6.1	16,143	0.04%
2023/04/12	18	196.56	12	194.29	196.50	6	16,172	0.04%
2023/04/11	4	197.13	0	198.00	197.50	4	16,198	0.02%
2023/04/10	9	201.00	11.2	200.98	199.50	-2.1	16,385	-0.01%
2023/04/07	27	200.85	26.1	201.79	200.00	1	16,361	0.01%
2023/04/06	7	195.78	21	196.19	201.00	-14	16,255	-0.09%
2023/03/31	12	193.21	14.1	194.56	196.50	-2.1	16,126	-0.01%
2023/03/30	16.1	191.23	3.1	192.18	193.00	13	16,015	0.08%
2023/03/29	22	189.65	5	191.20	189.00	16.9	15,899	0.11%
2023/03/28	26.8	198.23	13	198.54	195.50	13.8	15,737	0.09%
2023/03/27	15.1	212.73	12.2	214.63	209.00	2.9	15,297	0.02%
2023/03/24	28.2	212.26	36	212.61	215.50	-7.8	15,057	-0.05%
2023/03/23	14	200.43	12.1	200.54	198.50	2	14,498	0.01%
2023/03/22	12	198.13	23.2	199.78	200.50	-11.2	14,533	-0.08%
2023/03/21	2	192.50	5	193.50	192.00	-3	14,315	-0.02%
2023/03/20	10	196.95	11.1	196.93	191.00	-1.1	14,384	-0.01%
2023/03/17	10	194.35	10	193.80	194.50	0	14,410	0.00%
2023/03/16	25.1	188.84	21	189.19	188.00	4.1	14,186	0.03%
2023/03/15	19	192.13	23	191.28	190.50	-4	14,175	-0.03%
2023/03/14	6	186.67	7.2	186.36	187.50	-1.2	14,093	-0.01%
2023/03/13	8	184.69	12	184.58	186.50	-4	14,174	-0.03%
2023/03/10	12	187.78	5	189.90	187.00	7	14,176	0.05%
2023/03/09	24	197.46	26	197.52	194.00	-2	14,405	-0.01%
2023/03/08	3	187.67	10	187.45	191.00	-7	13,983	-0.05%
2023/03/07	1	188.50	6	189.83	187.50	-5	13,967	-0.04%
2023/03/06	4	192.38	5.4	190.56	189.50	-1.4	13,998	-0.01%
2023/03/03	9	191.22	17.1	191.18	188.50	-8.1	14,115	-0.06%
2023/03/02	3	186.00	1	186.50	186.00	2	14,220	0.01%
2023/03/01	8.2	185.14	6	185.58	186.00	2.2	14,266	0.02%
2023/02/24	11	188.73	8	187.81	185.50	3	14,319	0.02%
2023/02/23	25	187.24	43.7	188.96	188.50	-18.7	14,153	-0.13%
2023/02/22	44.3	185.14	10	184.90	181.00	34.3	14,009	0.24%
2023/02/21	6	197.33	6	198.33	200.50	0	13,748	0.00%
2023/02/20	6	199.67	5	197.60	195.00	1	13,831	0.01%
2023/02/17	3	196.33	1	198.00	196.50	2	14,067	0.01%
2023/02/16	12	196.46	13	198.15	200.50	-1	14,445	-0.01%
2023/02/15	12	191.29	13.5	191.56	193.00	-1.5	14,704	-0.01%
2023/02/14	6	196.25	6	193.67	192.00	0	14,749	0.00%
2023/02/13	10	193.50	11	192.82	193.50	-1	15,074	-0.01%
2023/02/10	7	195.64	8	193.88	193.50	-1	15,370	-0.01%
2023/02/09	42	201.04	35	200.41	198.50	7	15,653	0.04%
2023/02/08	26	200.42	27	200.07	199.00	-1	15,573	-0.01%
2023/02/07	9	189.61	8	189.81	191.50	1	15,221	0.01%
2023/02/06	28	192.04	18.5	191.57	190.00	9.5	15,323	0.06%
2023/02/03	56.2	192.06	49.4	192.60	194.50	6.8	15,369	0.04%
2023/02/02	24	181.50	28.4	182.34	184.00	-4.4	14,907	-0.03%
2023/02/01	13	174.42	19.1	174.35	175.50	-6.1	15,396	-0.04%
2023/01/31	3	169.17	16	168.97	169.50	-13	15,627	-0.08%
2023/01/30	6	168.33	11.3	168.13	168.50	-5.3	16,331	-0.03%
2023/01/17	1	159.50	0	0.00	160.00	1	17,101	0.01%
2023/01/16	1	160.00	2	159.50	159.50	-1	17,567	-0.01%
2023/01/13	6	159.42	6	157.33	157.50	0	17,880	0.00%
2023/01/12	1.1	159.50	2	160.25	160.00	-1	18,323	-0.01%
2023/01/11	4.1	159.01	9	159.39	161.00	-4.9	18,752	-0.03%
2023/01/10	2	158.25	8	160.06	160.00	-6	19,182	-0.03%
2023/01/09	7.2	158.08	5.2	158.50	158.50	2.1	19,639	0.01%
2023/01/06	7	150.79	25	149.12	151.00	-18	19,950	-0.09%
2023/01/05	18	147.19	3	150.17	147.00	15	20,375	0.07%
2023/01/04	3.1	148.20	4	148.00	149.00	-1	20,876	0.00%
2023/01/03	3	143.17	3	145.83	147.00	0	21,203	0.00%
2022/12/30	10	145.25	6	144.08	142.50	4	21,448	0.02%
2022/12/29	2.1	144.76	5	145.10	145.50	-2.9	21,795	-0.01%
2022/12/28	5.1	147.75	3	146.33	145.00	2.1	22,145	0.01%
2022/12/27	5	153.70	5	155.20	156.50	0	22,266	0.00%
2022/12/26	2.1	154.00	0	0.00	152.00	2.1	22,770	0.01%
2022/12/23	0	0.00	0.2	156.00	159.00	-0.2	23,323	0.00%
2022/12/22	11	158.45	3	159.67	158.00	8	23,747	0.03%
2022/12/21	1	161.00	0	0.00	157.50	1	24,226	0.00%
2022/12/20	35.1	161.37	14	158.36	156.00	21.1	24,661	0.09%
2022/12/19	1	163.50	1	164.50	165.00	0	25,021	0.00%
2022/12/16	3.1	165.00	3	165.67	165.00	0.1	25,528	0.00%
2022/12/15	6	172.17	5	170.50	171.50	1	25,759	0.00%
2022/12/14	16	169.16	18	170.69	173.00	-2	25,800	-0.01%
2022/12/13	5	166.90	4	164.25	164.00	1	25,794	0.00%
2022/12/12	1	162.00	1	164.00	164.00	0	25,943	0.00%
2022/12/09	13	169.27	18	170.36	168.50	-5	26,462	-0.02%
2022/12/08	11.3	167.93	3	168.17	167.00	8.3	26,667	0.03%
2022/12/07	4.1	171.62	4	170.97	170.00	0	26,854	0.00%
2022/12/06	10	176.00	21	176.93	175.50	-11	26,928	-0.04%
2022/12/05	10	179.15	9	179.39	178.00	1	27,113	0.00%
2022/12/02	7	177.57	5	177.60	176.50	2	27,347	0.01%
2022/12/01	12	176.04	15	176.67	175.50	-3	27,536	-0.01%
2022/11/30	10.1	166.38	12	168.92	168.50	-1.9	27,497	-0.01%
2022/11/29	4	165.63	3.1	166.19	165.50	0.9	27,732	0.00%
2022/11/28	3	166.33	4	167.00	168.50	-1	28,144	0.00%
2022/11/25	7	168.44	1.2	172.46	167.50	5.8	28,344	0.02%
2022/11/24	13.1	171.27	15	170.93	172.00	-2	28,350	-0.01%
2022/11/23	2	167.25	1	167.50	163.50	1	28,343	0.00%
2022/11/22	46	163.78	48	162.20	166.50	-2	28,707	-0.01%
2022/11/21	2.1	164.02	2	167.00	164.00	0.1	29,182	0.00%
2022/11/18	11.3	169.82	9	168.56	166.00	2.3	29,702	0.01%
2022/11/17	1.1	165.50	20	169.83	170.50	-18.9	29,817	-0.06%
2022/11/16	19	166.39	13	166.23	167.00	6	30,017	0.02%
2022/11/15	11	166.18	15	166.17	167.00	-4	30,214	-0.01%
2022/11/14	14	160.93	15	161.17	163.50	-1	30,634	0.00%
2022/11/11	10	159.80	37	159.89	156.50	-27	31,097	-0.09%
2022/11/10	16.1	150.50	6	151.25	150.50	10.1	30,971	0.03%
2022/11/09	27	151.57	30	150.72	150.50	-3	31,293	-0.01%
2022/11/08	25	151.44	22	150.25	147.00	3	31,812	0.01%
2022/11/07	34	149.07	26	150.19	149.00	8	32,171	0.02%
2022/11/04	32	143.48	29	142.10	142.50	3	31,967	0.01%
2022/11/03	3	144.83	2	146.00	144.00	1	31,985	0.00%
2022/11/02	11	145.68	11	146.59	145.50	0	32,066	0.00%
2022/11/01	17	144.91	25	145.50	146.50	-8	32,164	-0.02%
2022/10/31	20	142.93	22	142.75	142.00	-2	32,256	-0.01%
2022/10/28	37	141.96	46	142.11	139.50	-9	32,356	-0.03%
2022/10/27	20	136.50	12.2	136.98	138.00	7.8	31,865	0.02%
2022/10/26	64	135.90	56	136.62	133.50	8	31,835	0.03%
2022/10/25	50.2	133.17	51.2	134.24	139.50	-1	31,506	0.00%
2022/10/24	7.2	132.96	15.7	133.39	134.50	-8.5	31,060	-0.03%
2022/10/21	5	124.80	3	124.83	122.50	2	31,495	0.01%
2022/10/20	11	125.27	10	125.45	127.00	1	32,320	0.00%
2022/10/19	12.3	130.37	7	132.00	125.00	5.3	32,200	0.02%
2022/10/18	11.5	130.30	8	130.00	130.50	3.5	32,249	0.01%
2022/10/17	20.2	128.55	30.2	127.84	131.50	-10	32,783	-0.03%
2022/10/14	81	125.87	72.5	128.00	130.00	8.5	33,031	0.03%
2022/10/13	6.1	122.33	6	123.33	118.50	0.1	33,153	0.00%
2022/10/12	30.3	122.29	45	122.83	122.00	-14.7	33,056	-0.04%
2022/10/11	2.1	128.81	8	126.00	127.00	-5.9	33,018	-0.02%
2022/10/07	7.3	137.10	7	136.86	136.50	0.3	32,849	0.00%
2022/10/06	20.1	137.25	34.3	138.22	140.00	-14.3	32,872	-0.04%
2022/10/05	21.2	138.65	23.2	136.06	133.50	-2	32,704	-0.01%
2022/10/04	29.3	138.17	14	138.89	137.50	15.3	32,381	0.05%
2022/10/03	44.2	136.12	43	136.06	135.50	1.2	32,180	0.00%
2022/09/30	19	128.95	22	130.32	134.00	-3	32,572	-0.01%
2022/09/29	25	129.50	18	129.72	127.00	7	32,663	0.02%
2022/09/28	9	133.28	9	130.72	127.50	0	32,739	0.00%
2022/09/27	16	135.00	14	136.00	134.50	2	32,704	0.01%
2022/09/26	89.4	137.94	119	137.25	136.00	-29.7	32,637	-0.09%	大賣/
2022/09/23	13.2	150.35	11	147.23	145.50	2.2	32,650	0.01%
2022/09/22	24	151.60	17	150.56	156.00	7	32,479	0.02%
2022/09/21	21	152.86	5	152.50	152.50	16	32,515	0.05%
2022/09/20	6.1	152.27	5	152.10	152.00	1.1	32,776	0.00%
2022/09/19	6	154.75	2	153.75	152.50	4	32,932	0.01%
2022/09/16	14	155.64	11	158.09	153.50	3	33,125	0.01%
2022/09/15	9.2	163.64	5	167.30	161.00	4.2	33,151	0.01%
2022/09/14	10.1	169.55	10	168.70	169.50	0.1	33,183	0.00%
2022/09/13	25.1	176.72	9	176.28	176.00	16	33,222	0.05%
2022/09/12	24.1	176.18	3	176.00	173.00	21.1	33,278	0.06%
2022/09/08	16.1	175.47	10	175.00	175.50	6.1	33,482	0.02%
2022/09/07	10.1	175.24	12	175.54	176.00	-1.9	33,488	-0.01%
2022/09/06	10.1	175.30	9	177.22	175.50	1.1	33,699	0.00%
2022/09/05	9.4	185.18	11	186.95	179.50	-1.7	33,603	0.00%
2022/09/02	31	188.31	29	188.36	188.00	2	33,488	0.01%
2022/09/01	3.3	182.39	5	183.70	181.00	-1.7	33,293	-0.01%
2022/08/31	27	188.07	15	187.70	187.00	12	33,223	0.04%
2022/08/30	18	189.61	24.1	189.94	188.50	-6.1	33,343	-0.02%
2022/08/29	21.2	186.00	11	187.18	190.00	10.2	33,178	0.03%
2022/08/26	20.6	196.85	23	197.37	191.00	-2.4	33,079	-0.01%
2022/08/25	15.1	195.86	25.1	195.05	195.00	-10	32,887	-0.03%
2022/08/24	26	188.98	21	187.40	186.00	5	32,679	0.02%
2022/08/23	14	185.43	11	187.86	190.50	3	32,474	0.01%
2022/08/22	16.4	190.33	11	188.45	186.00	5.4	32,316	0.02%
2022/08/19	23.1	193.16	33.2	194.53	189.50	-10.1	32,358	-0.03%
2022/08/18	22.1	186.77	25	183.88	189.00	-2.9	31,931	-0.01%
2022/08/17	7.1	177.16	11	176.41	175.50	-4	31,262	-0.01%
2022/08/16	27.2	176.21	13.2	177.89	175.50	14	31,269	0.04%
2022/08/15	32	175.84	38	176.47	178.00	-6	31,286	-0.02%
2022/08/12	24.1	166.63	51.1	163.53	170.50	-27	30,694	-0.09%
2022/08/11	21	154.76	11	155.36	155.00	10	30,349	0.03%
2022/08/10	2.1	150.01	16	149.19	149.00	-13.9	30,681	-0.05%
2022/08/09	8	152.56	11	153.14	154.50	-3	30,843	-0.01%
2022/08/08	8	155.94	6	155.25	154.50	2	31,057	0.01%
2022/08/05	18	157.06	14	156.89	159.50	4	31,147	0.01%
2022/08/04	24	147.23	24.1	147.32	149.00	-0.1	31,240	0.00%
2022/08/03	9.1	151.11	8	150.75	148.50	1.1	31,290	0.00%
2022/08/02	4.1	149.50	5	150.20	151.50	-1	31,482	0.00%
2022/08/01	1	153.00	0	0.00	153.00	1	31,442	0.00%
2022/07/29	41.1	158.86	42	158.10	156.00	-0.9	31,376	0.00%
2022/07/28	50.1	159.80	44	160.06	155.50	6.1	31,475	0.02%
2022/07/27	29.1	165.67	22	165.30	163.00	7.1	30,798	0.02%
2022/07/26	3	179.00	3	179.67	177.50	0	29,889	0.00%
2022/07/25	13	180.00	9	177.89	181.50	4	29,826	0.01%
2022/07/22	94	184.34	91	183.47	180.50	3	29,766	0.01%
2022/07/21	33	171.76	22.5	172.71	179.00	10.5	29,265	0.04%
2022/07/20	15	162.60	17	163.12	163.00	-2	28,744	-0.01%
2022/07/19	42	158.23	47	156.31	154.00	-5	28,522	-0.02%
2022/07/18	16	160.66	15	158.83	158.00	1	28,377	0.00%
2022/07/15	17	153.41	13	154.46	152.50	4	28,062	0.01%
2022/07/14	15	150.47	19	149.11	150.00	-4	28,107	-0.01%
2022/07/13	12.1	155.77	9	152.11	146.50	3.1	27,985	0.01%
2022/07/12	5	154.80	8	155.56	150.00	-3	28,075	-0.01%
2022/07/11	4	166.50	5	165.20	162.00	-1	28,455	0.00%
2022/07/08	23	170.37	17	167.50	165.00	6	28,630	0.02%
2022/07/07	51	166.88	55	168.50	174.00	-4	28,007	-0.01%
2022/07/06	26	165.60	26	165.38	160.50	0	27,834	0.00%
2022/07/05	64	170.00	67	170.57	174.00	-3	27,750	-0.01%
2022/07/04	19.1	172.08	20	170.93	172.50	-1	27,851	0.00%
2022/07/01	27	177.20	30	180.63	172.00	-3	27,944	-0.01%
2022/06/30	45	187.42	42	186.94	191.00	3	27,826	0.01%
2022/06/29	24.1	193.55	24	189.90	194.50	0.1	27,816	0.00%
2022/06/28	44.1	186.28	45	185.20	190.00	-0.9	27,790	0.00%
2022/06/27	31	198.61	34	199.66	198.00	-3	28,067	-0.01%
2022/06/24	21	189.64	21	188.60	187.50	0	28,540	0.00%
2022/06/23	36	189.29	40	189.24	190.00	-4	28,676	-0.01%
2022/06/22	20	194.90	23	193.28	186.50	-3	28,328	-0.01%
2022/06/21	30	206.01	29	203.72	207.00	1	28,133	0.00%
2022/06/20	11.1	205.96	10	206.05	201.50	1.1	28,206	0.00%
2022/06/17	8	208.81	29.1	211.92	209.00	-21	28,277	-0.07%
2022/06/16	31	225.65	30	225.42	214.50	1	28,039	0.00%
2022/06/15	13	231.96	12	233.17	228.50	1	28,074	0.00%
2022/06/14	7	222.93	8	225.75	225.50	-1	28,220	0.00%
2022/06/13	3	222.67	4	224.88	226.00	-1	28,523	0.00%
2022/06/10	23	222.35	26	220.62	225.50	-3	29,039	-0.01%
2022/06/09	14	222.46	21	223.40	224.00	-7	29,291	-0.02%
2022/06/08	22.2	229.46	11	229.55	222.50	11.2	29,488	0.04%
2022/06/07	8	226.56	5	227.40	228.50	3	30,017	0.01%
2022/06/06	15.1	228.45	13	228.73	231.50	2.1	30,785	0.01%
2022/06/02	16.3	229.66	11	230.14	226.00	5.3	31,348	0.02%
2022/06/01	30	243.43	21	243.60	238.00	9	31,717	0.03%
2022/05/31	31	237.26	30	237.13	240.50	1	31,931	0.00%
2022/05/30	41	238.87	35	239.90	242.00	6	32,963	0.02%
2022/05/27	31.3	239.41	27	238.31	231.00	4.3	33,710	0.01%
2022/05/26	24	247.02	12	246.58	238.50	12	34,303	0.03%
2022/05/25	11	252.32	13	252.38	255.00	-2	34,805	-0.01%
2022/05/24	18	252.92	14	255.07	250.00	4	35,532	0.01%
2022/05/23	25.2	266.91	21	267.33	257.50	4.2	36,322	0.01%
2022/05/20	35	269.20	35	269.57	269.50	0	36,532	0.00%
2022/05/19	9	265.44	9	266.44	269.50	0	36,484	0.00%
2022/05/18	20	264.28	25	265.46	268.00	-5	36,532	-0.01%
2022/05/17	7	253.14	5	252.50	255.00	2	36,520	0.01%
2022/05/16	24	259.73	25.1	264.24	252.50	-1.1	37,163	0.00%
2022/05/13	19	260.87	19	261.66	257.00	0	37,394	0.00%
2022/05/12	33	256.30	30	259.33	254.50	3	37,471	0.01%
2022/05/11	20	253.10	22	254.55	257.50	-2	37,788	-0.01%
2022/05/10	28	247.21	32	246.72	255.00	-4	37,985	-0.01%
2022/05/09	24	253.27	16	251.57	246.50	8	38,497	0.02%
2022/05/06	32	274.58	26	275.92	272.00	6	38,829	0.02%
2022/05/05	31	281.97	42.1	281.02	286.00	-11.1	38,763	-0.03%
2022/05/04	6	264.42	6	265.92	262.50	0	38,558	0.00%
2022/05/03	7.5	265.60	7	264.79	264.50	0.5	38,787	0.00%
2022/04/29	30.1	264.96	32.1	262.41	260.50	-2	38,955	-0.01%
2022/04/28	54.1	256.50	53	256.47	260.00	1.1	38,880	0.00%
2022/04/27	32	247.41	29	243.21	252.50	3	38,898	0.01%
2022/04/26	42.1	246.01	41	248.62	242.50	1.1	38,817	0.00%
2022/04/25	34	250.78	32	251.55	248.50	2	39,070	0.01%
2022/04/22	22	264.21	18	265.42	267.50	4	39,245	0.01%
2022/04/21	19	276.11	20	277.25	275.00	-1	39,660	0.00%
2022/04/20	18	273.14	20	268.95	276.50	-2	39,824	-0.01%
2022/04/19	21	270.69	24.1	274.49	268.50	-3.1	39,943	-0.01%
2022/04/18	42.1	267.32	42	266.19	272.50	0.1	40,018	0.00%
2022/04/15	43	264.93	41	262.82	265.50	2	40,260	0.01%
2022/04/14	67	284.93	62	283.31	281.50	5	40,341	0.01%
2022/04/13	48	284.94	46	286.00	289.50	2	40,256	0.00%
2022/04/12	47	283.21	47	283.68	281.50	0	40,177	0.00%
2022/04/11	45.1	286.49	34.1	291.56	281.00	11	39,911	0.03%
2022/04/08	57	297.06	57	300.04	301.50	0	39,727	0.00%
2022/04/07	58.1	309.79	39	310.87	296.00	19.1	39,457	0.05%
2022/04/06	20	313.20	24	313.50	317.00	-4	39,182	-0.01%
2022/04/01	28	301.73	32.5	301.90	312.00	-4.5	39,128	-0.01%
2022/03/31	30.8	311.35	30	312.35	305.50	0.8	39,374	0.00%
2022/03/30	43.1	324.12	42	323.23	312.50	1.1	39,541	0.00%
2022/03/29	39	317.64	43.3	319.41	322.50	-4.3	39,675	-0.01%
2022/03/28	20	302.43	31.3	304.09	311.00	-11.3	40,065	-0.03%
2022/03/25	6.5	294.92	19	295.08	296.00	-12.5	40,418	-0.03%
2022/03/24	18	287.19	14	287.71	287.50	4	40,965	0.01%
2022/03/23	45	293.31	34.1	292.34	284.00	10.9	42,365	0.03%
2022/03/22	22	284.36	20.3	285.82	282.00	1.7	42,972	0.00%
2022/03/21	8.1	278.01	9	279.33	274.50	-0.9	43,100	0.00%
2022/03/18	47	272.63	43	273.41	273.00	4	43,130	0.01%
2022/03/17	38	270.51	47	272.64	275.00	-9	42,942	-0.02%
2022/03/16	32	259.13	30	260.73	255.00	2	42,428	0.00%
2022/03/15	26.1	271.15	17.5	269.41	260.50	8.6	42,269	0.02%
2022/03/14	20	289.20	17	291.15	286.00	3	42,126	0.01%
2022/03/11	13	282.15	15	281.10	287.00	-2	41,766	0.00%
2022/03/10	44	287.31	46.1	286.78	281.00	-2.1	41,630	0.00%
2022/03/09	39.2	285.54	37.2	288.27	275.00	2	41,146	0.00%
2022/03/08	39.2	287.82	29.1	284.04	273.50	10.1	40,380	0.02%
2022/03/07	48.3	281.63	51	282.86	287.50	-2.7	39,594	-0.01%
2022/03/04	22.1	298.98	20	298.63	288.00	2.1	39,069	0.01%
2022/03/03	74	316.99	67	317.00	312.00	7	38,732	0.02%
2022/03/02	68	303.12	71	302.04	307.00	-3	37,914	-0.01%
2022/03/01	55	284.58	50	284.13	299.50	5	37,091	0.01%
2022/02/25	32	263.17	42.2	266.72	272.50	-10.2	36,252	-0.03%
2022/02/24	32.5	246.38	41	247.04	248.00	-8.5	35,583	-0.02%
2022/02/23	37	243.20	42.3	245.63	245.00	-5.3	34,753	-0.02%
2022/02/22	38.1	238.13	36.2	238.11	233.50	2	33,923	0.01%
2022/02/21	11	234.09	10	235.70	239.00	1	33,503	0.00%
2022/02/18	17.1	233.92	19	235.69	238.50	-1.9	33,774	-0.01%
2022/02/17	11	235.77	11.4	237.86	233.00	-0.4	33,898	0.00%
2022/02/16	49.3	243.77	38	244.41	243.00	11.3	33,682	0.03%
2022/02/15	31	238.69	31	237.10	232.00	0	33,336	0.00%
2022/02/14	31	234.18	38	233.39	231.00	-7	33,092	-0.02%
2022/02/11	25.1	240.07	28	244.02	244.00	-3	33,159	-0.01%
2022/02/10	34	239.87	32.2	239.65	234.00	1.8	32,875	0.01%
2022/02/09	45.4	232.98	49.4	233.47	236.50	-4	32,706	-0.01%
2022/02/08	52.1	214.59	59	219.53	224.00	-6.9	32,424	-0.02%
2022/02/07	21	205.91	22	202.20	209.50	-1	32,386	0.00%
2022/01/26	14	202.68	10	203.75	199.50	4	32,810	0.01%
2022/01/25	21	211.83	21	213.24	205.50	0	33,233	0.00%
2022/01/24	46	210.67	50	210.93	213.50	-4	33,695	-0.01%
2022/01/21	16	215.47	16	216.41	216.00	0	34,692	0.00%
2022/01/20	50.1	215.83	47	216.57	219.00	3.1	35,430	0.01%
2022/01/19	22	211.50	26.3	212.42	215.00	-4.3	36,018	-0.01%
2022/01/18	46.1	214.98	43	213.52	209.00	3.1	36,701	0.01%
2022/01/17	52	212.11	52	212.57	214.50	0	37,392	0.00%
2022/01/14	21	205.62	46	202.05	213.00	-25	37,851	-0.07%
2022/01/13	11	196.91	11	199.95	200.50	0	38,128	0.00%
2022/01/12	15.7	201.56	13.3	201.26	200.50	2.4	38,678	0.01%
2022/01/11	28	202.12	23	203.80	199.00	5	39,898	0.01%
2022/01/10	29	207.28	10	211.36	207.00	19	40,656	0.05%
2022/01/07	25	210.72	19.1	207.33	199.00	5.9	41,496	0.01%
2022/01/06	14.5	210.97	9.3	211.09	211.00	5.2	41,693	0.01%
2022/01/05	7	220.14	6	219.92	218.50	1	42,783	0.00%
2022/01/04	8.5	225.49	7	227.86	221.00	1.5	44,346	0.00%
2022/01/03	7	229.57	3	230.83	226.00	4	44,732	0.01%
2021/12/30	30.1	234.96	28	236.14	239.00	2.1	44,982	0.00%
2021/12/29	1	236.00	2	238.00	238.00	-1	44,942	0.00%
2021/12/28	8	241.44	12.5	240.68	245.50	-4.5	45,334	-0.01%
2021/12/27	29.1	246.29	20	243.05	238.50	9.1	45,452	0.02%
2021/12/24	15	247.63	18	247.75	249.00	-3	45,182	-0.01%
2021/12/23	27	247.19	33	245.86	243.00	-6	45,107	-0.01%
2021/12/22	47.2	243.34	40	240.88	243.00	7.2	44,945	0.02%
2021/12/21	25	224.92	27	231.59	238.50	-2	44,416	0.00%
2021/12/20	22	229.77	24	225.04	217.00	-2	43,896	0.00%
2021/12/17	54	222.59	59	223.02	225.50	-5	43,928	-0.01%
2021/12/16	31	208.71	42	212.55	217.50	-11	42,868	-0.03%
2021/12/15	7	194.93	29	194.00	198.00	-22	42,239	-0.05%
2021/12/14	9	183.94	0.1	182.00	180.00	8.9	42,330	0.02%
2021/12/13	13	187.96	17	191.97	194.00	-4	43,128	-0.01%
2021/12/10	6.5	189.11	5	188.40	187.50	1.5	43,465	0.00%
2021/12/09	32.1	194.91	26	193.85	188.50	6.1	44,281	0.01%
2021/12/08	29	185.41	49.6	188.60	194.50	-20.6	44,790	-0.05%
2021/12/07	16	178.97	14	177.57	177.00	2	44,992	0.00%
2021/12/06	18.2	180.99	0	0.00	178.50	18.2	45,320	0.04%
2021/12/03	2	188.00	8.1	189.33	190.00	-6.1	45,555	-0.01%
2021/12/02	9.1	184.44	1	184.00	184.50	8.1	45,714	0.02%
2021/12/01	9	185.56	15	185.60	187.00	-6	45,984	-0.01%
2021/11/30	14	188.18	12	187.46	186.00	2	46,512	0.00%
2021/11/29	18	180.50	25	180.26	183.00	-7	47,677	-0.01%
2021/11/26	15	176.77	23	178.78	182.00	-8	48,042	-0.02%
2021/11/25	22	179.59	5.1	180.26	176.50	17	47,917	0.04%
2021/11/24	11.1	180.00	5	180.30	179.00	6.1	47,883	0.01%
2021/11/23	4.1	182.90	3	180.83	184.50	1.1	48,613	0.00%
2021/11/22	6	187.50	5	190.00	190.00	1	48,686	0.00%
2021/11/19	12	190.58	3.1	187.54	190.50	8.9	48,565	0.02%
2021/11/18	25.1	199.43	16.3	196.98	196.00	8.8	48,409	0.02%
2021/11/17	37	202.08	58	204.19	206.00	-21	48,307	-0.04%
2021/11/16	40.1	200.22	32	196.67	193.50	8.1	47,897	0.02%
2021/11/15	18	194.89	22.1	197.50	198.50	-4.1	47,378	-0.01%
2021/11/12	173	200.53	174.2	194.03	189.00	-1.2	47,110	0.00%	大買/大賣/
2021/11/11	24	190.69	7.1	188.34	191.00	16.9	46,520	0.04%
2021/11/10	26	181.87	31	185.11	194.00	-5	46,153	-0.01%
2021/11/09	27.1	184.66	26	187.44	181.00	1.1	45,662	0.00%
2021/11/08	14.1	186.67	9	183.22	181.00	5.1	45,141	0.01%
2021/11/05	31	186.77	48.3	187.54	197.00	-17.3	44,724	-0.04%
2021/11/04	26.1	194.53	25	194.54	190.50	1.1	44,059	0.00%
2021/11/03	15.1	198.05	20	193.38	193.50	-4.9	43,471	-0.01%
2021/11/02	15	208.50	31.3	204.87	205.50	-16.3	43,072	-0.04%
2021/11/01	26	213.21	43.2	213.98	210.00	-17.2	42,405	-0.04%
2021/10/29	71.1	205.54	44.3	204.09	201.00	26.8	41,622	0.06%
2021/10/28	42	189.69	57.1	194.54	196.50	-15.1	40,311	-0.04%
2021/10/27	53	173.44	46.5	173.69	179.00	6.5	39,421	0.02%
2021/10/26	30.1	174.38	36	172.94	163.00	-5.9	38,611	-0.02%
2021/10/25	59	170.85	53	171.98	176.00	6	37,727	0.02%
2021/10/22	28	160.13	61.3	161.71	166.50	-33.3	36,525	-0.09%
2021/10/21	35	154.29	48	154.32	151.50	-13	35,522	-0.04%
2021/10/20	78	150.15	53	150.34	153.50	25	34,614	0.07%
2021/10/19	60.3	147.11	71	148.18	147.50	-10.7	33,683	-0.03%
2021/10/18	20.1	141.88	35.1	142.03	141.00	-15	32,110	-0.05%
2021/10/15	46.1	136.03	100.2	139.28	143.00	-54.1	31,001	-0.17%
2021/10/14	31	133.35	29.2	130.58	130.00	1.8	29,551	0.01%
2021/10/13	51.2	135.57	42.1	133.59	131.50	9.1	28,779	0.03%
2021/10/12	73.3	131.29	82	130.80	133.00	-8.7	27,418	-0.03%
2021/10/08	18	124.50	27	128.56	130.00	-9	25,623	-0.04%
2021/10/07	21	114.19	20	116.50	118.50	1	25,160	0.00%
2021/10/06	4	109.88	18	109.42	108.00	-14	25,003	-0.06%
2021/10/05	42	104.76	27	108.52	112.00	15	25,354	0.06%
2021/10/04	17	111.29	29.1	111.00	109.00	-12.1	25,273	-0.05%
2021/10/01	13	109.35	10	111.10	107.50	3	25,585	0.01%
2021/09/30	35.1	115.43	21.7	114.95	115.00	13.4	25,583	0.05%
2021/09/29	22	116.00	18	114.83	115.00	4	25,693	0.02%
2021/09/28	6	117.75	20	119.25	120.50	-14	25,254	-0.06%
2021/09/27	9	116.94	12	117.92	114.50	-3	24,602	-0.01%
2021/09/24	49	119.47	47	118.39	118.00	2	24,250	0.01%
2021/09/23	32	111.98	56	113.16	115.50	-24	23,388	-0.10%
2021/09/22	18	109.53	12	107.54	106.00	6	23,034	0.03%
2021/09/17	42	113.33	25	112.70	114.00	17	22,693	0.07%
2021/09/16	77	115.82	99	115.14	112.50	-22	22,132	-0.10%
2021/09/15	38	112.21	36	113.00	111.50	2	21,085	0.01%
2021/09/14	88	111.37	100	112.14	115.00	-12	20,608	-0.06%
2021/09/13	46	111.98	33	110.06	109.00	13	19,661	0.07%
2021/09/10	39	104.62	55	105.95	110.50	-16	18,802	-0.09%
2021/09/09	25	99.65	22	100.45	100.50	3	18,216	0.02%
2021/09/08	10	97.21	3.1	97.44	93.40	6.9	17,894	0.04%
2021/09/07	8	99.95	3.1	105.45	98.30	4.9	17,543	0.03%
2021/09/06	27	111.63	31	111.02	109.00	-4	17,535	-0.02%
2021/09/03	24.1	111.10	26.5	110.87	110.00	-2.4	17,809	-0.01%
2021/09/02	101.1	111.99	36.7	112.27	109.00	64.4	17,265	0.37%	大買/
2021/09/01	20	105.95	48	106.70	109.00	-28	15,914	-0.18%
2021/08/31	16	99.21	2	101.00	99.20	14	15,298	0.09%
2021/08/30	5	103.70	3	103.50	103.00	2	15,046	0.01%
2021/08/27	49.7	106.12	25	106.16	103.50	24.7	15,000	0.16%
2021/08/26	6	101.58	27	100.99	104.00	-21	14,197	-0.15%
2021/08/25	7	95.76	4	95.58	94.80	3	14,015	0.02%
2021/08/24	11	96.33	11	96.37	94.30	0	14,283	0.00%
2021/08/23	11	94.82	9	95.08	94.40	2	14,264	0.01%
2021/08/20	10	90.76	10	89.81	90.90	0	14,185	0.00%
2021/08/19	1	87.90	1	87.70	86.20	0	14,118	0.00%
2021/08/18	4	89.60	4	86.80	89.80	0	14,353	0.00%
2021/08/16	2	92.40	2	92.30	92.40	0	14,540	0.00%
2021/08/13	3	93.83	1	92.70	92.10	2	14,543	0.01%
2021/08/12	1	97.50	0	0.00	95.40	1	14,571	0.01%
2021/08/11	0	0.00	7	95.47	97.10	-7	14,663	-0.05%
2021/08/10	13	98.19	1	99.00	97.30	12	14,664	0.08%
2021/08/09	3	99.60	0	0.00	98.80	3	14,657	0.02%
2021/08/06	6	99.17	5	99.52	99.30	1	14,668	0.01%
2021/08/05	2	107.25	3	107.50	106.00	-1	14,479	-0.01%
2021/08/04	1	108.00	3	108.67	108.50	-2	14,651	-0.01%
2021/08/03	5	110.40	3	111.70	114.50	2	14,710	0.01%
2021/08/02	4	114.46	5	111.10	112.00	-1	14,752	-0.01%
2021/07/30	5	113.60	8	113.38	112.50	-3	14,891	-0.02%
2021/07/29	3	109.33	12	109.33	108.00	-9	14,903	-0.06%
2021/07/28	14	105.61	0	0.00	105.00	14	15,093	0.09%
2021/07/27	23	116.50	1	115.50	116.50	22	15,783	0.14%
2021/07/26	3	118.67	35.2	120.30	121.50	-32.2	16,255	-0.20%
2021/07/23	22	111.36	1	113.00	112.50	21	17,371	0.12%
2021/07/22	1	114.50	4	119.25	118.50	-3	18,178	-0.02%
2021/07/21	1	107.50	0	0.00	110.00	1	18,336	0.01%
2021/07/20	11	113.55	8	113.06	111.50	3	18,661	0.02%
2021/07/19	4	117.75	1	112.00	118.00	3	18,678	0.02%
2021/07/16	6	108.17	21	108.05	109.00	-15	18,767	-0.08%
2021/07/15	6	107.83	3	108.00	109.00	3	18,898	0.02%
2021/07/14	6	112.33	8	111.50	114.00	-2	18,999	-0.01%
2021/07/13	42	112.57	44	111.03	111.00	-2	18,915	-0.01%
2021/07/12	47	109.79	27.2	109.91	110.50	19.8	18,689	0.11%
2021/07/09	38	104.09	59	102.10	106.50	-21	18,206	-0.12%
2021/07/08	27	95.20	24	95.85	97.10	3	18,020	0.02%
2021/07/07	1	90.90	6	90.93	91.80	-5	17,495	-0.03%
2021/07/06	19	82.44	26	84.31	83.50	-7	17,327	-0.04%
2021/07/05	22	82.73	15	85.29	85.40	7	17,067	0.04%
2021/07/01	2	76.50	11	74.50	74.00	-9	17,167	-0.05%
2021/06/30	0	0.00	2	76.10	76.10	-2	17,153	-0.01%
2021/06/29	0	0.00	5.3	77.67	75.50	-5.3	17,130	-0.03%
2021/06/28	0.3	75.58	8	75.78	76.30	-7.8	16,934	-0.05%
2021/06/25	7	76.29	1	75.60	75.60	6	16,899	0.04%
2021/06/24	16	77.35	17	77.05	76.70	-1	16,852	-0.01%
2021/06/23	11	76.97	10	77.12	76.70	1	16,816	0.01%
2021/06/22	1	75.50	0	0.00	74.80	1	16,677	0.01%
2021/06/21	17	76.31	17	75.35	75.20	0	16,606	0.00%
2021/06/18	20	77.44	9.6	77.89	76.30	10.4	16,489	0.06%
2021/06/17	9	77.06	4.6	77.06	77.60	4.4	16,286	0.03%
2021/06/16	4.5	75.88	25	75.49	75.10	-20.5	16,105	-0.13%
2021/06/15	38.1	77.85	24	76.82	78.10	14.1	15,932	0.09%
2021/06/11	3.2	76.84	26.2	77.80	78.10	-23	15,368	-0.15%
2021/06/10	12.2	71.68	21.2	71.06	71.00	-9	14,589	-0.06%
2021/06/09	2.2	71.56	6.4	71.17	69.80	-4.2	14,417	-0.03%
2021/06/08	3.4	70.75	1	71.00	71.40	2.4	14,302	0.02%
2021/06/07	0	0.00	4	70.98	71.10	-4	14,221	-0.03%
2021/06/04	18	69.86	3	72.20	69.10	15	14,091	0.11%
2021/06/03	6	70.87	23.6	70.62	70.80	-17.6	13,914	-0.13%
2021/06/02	7.3	68.25	9	69.37	69.00	-1.7	13,719	-0.01%
2021/06/01	23.3	69.98	27.5	70.26	69.40	-4.2	13,598	-0.03%
2021/05/31	15.5	67.91	29.6	68.16	68.40	-14.1	13,283	-0.11%
2021/05/28	18.1	67.60	8	67.41	67.50	10.1	13,129	0.08%
2021/05/27	2	66.30	4.4	66.55	65.60	-2.4	13,009	-0.02%
2021/05/26	28.4	68.28	6	67.27	66.30	22.4	12,918	0.17%
2021/05/25	34	65.91	27.5	66.01	67.50	6.5	12,631	0.05%
2021/05/24	7.1	60.87	3.2	60.95	61.40	3.9	12,312	0.03%
2021/05/21	4.2	59.77	7	60.39	59.80	-2.8	12,295	-0.02%
2021/05/20	10	59.84	8	59.78	58.80	2	12,298	0.02%
2021/05/19	4	58.75	7	58.51	58.20	-3	12,244	-0.02%
2021/05/18	8	57.95	3	57.73	58.50	5	12,109	0.04%
2021/05/17	12	55.58	14	56.29	53.20	-2	12,039	-0.02%
2021/05/14	18	60.09	18	59.89	57.60	0	11,963	0.00%
2021/05/13	14	60.27	15	59.81	59.50	-1	11,838	-0.01%
2021/05/12	21	63.50	21.6	62.03	59.40	-0.6	11,728	0.00%
2021/05/11	19	63.46	17	63.88	63.30	2	11,444	0.02%
2021/05/10	13	67.45	44	66.94	66.90	-31	11,262	-0.28%
2021/05/07	41	69.06	38	69.07	68.00	3	11,214	0.03%
2021/05/06	18	67.66	22	67.51	67.00	-4	11,047	-0.04%
2021/05/05	45	67.27	7	68.43	66.50	38	10,896	0.35%
2021/05/04	61	69.94	43.5	71.74	73.80	17.5	10,606	0.16%
2021/05/03	19	71.31	19	71.09	69.80	0	10,416	0.00%
2021/04/29	58	71.97	55.1	73.38	74.50	2.9	10,415	0.03%
2021/04/28	9	66.13	50.2	65.08	67.80	-41.2	9,319	-0.44%
2021/04/27	1.1	61.02	1	61.00	61.70	0.1	8,510	0.00%
2021/04/26	10	61.06	8	61.99	62.60	2	8,303	0.02%
2021/04/23	3	58.23	5	57.86	58.80	-2	7,967	-0.03%
2021/04/22	7	58.21	0	0.00	56.50	7	8,021	0.09%
2021/04/21	9	60.60	8	58.60	58.70	1	7,949	0.01%
2021/04/20	12	60.03	15	60.45	61.00	-3	7,961	-0.04%
2021/04/19	23.1	59.96	7	59.43	59.00	16.1	7,977	0.20%
2021/04/16	20.1	59.17	19	59.29	59.50	1.1	7,882	0.01%
2021/04/15	16	58.59	5	58.36	59.30	11	7,719	0.14%
2021/04/14	35	59.59	13	57.16	56.40	22	7,561	0.29%
2021/04/13	1	56.30	11	59.65	57.90	-10	7,244	-0.14%
2021/04/12	24	58.29	8	57.46	56.90	16	6,962	0.23%
2021/04/09	3	58.67	15	58.05	57.50	-12	6,837	-0.18%
2021/04/08	4	56.65	1	56.40	57.20	3	6,536	0.05%
2021/04/07	2	55.00	10	55.98	57.40	-8	6,373	-0.13%
2021/04/06	3	53.53	2	53.55	53.40	1	6,225	0.02%
2021/04/01	2	52.60	1	53.00	53.00	1	6,271	0.02%
2021/03/31	0	0.00	3	52.30	52.10	-3	6,248	-0.05%
2021/03/29	2	51.90	0	0.00	51.90	2	6,285	0.03%
2021/03/26	7	52.10	0	0.00	52.10	7	6,383	0.11%
2021/03/24	1	50.70	0	0.00	50.70	1	6,395	0.02%
2021/03/23	1	51.20	0	0.00	51.10	1	6,429	0.02%
2021/03/22	0	0.00	2	51.20	51.40	-2	6,455	-0.03%
2021/03/18	1	51.80	3	52.40	51.90	-2	6,650	-0.03%
2021/03/17	0	52.00	1	52.50	51.90	-1	6,711	-0.01%
2021/03/16	3	52.70	0	0.00	51.90	3	6,770	0.04%
2021/03/15	0	0.00	2	51.70	51.60	-2	6,891	-0.03%
2021/03/12	0	51.20	0	0.00	51.00	0	7,027	0.00%
2021/03/09	1	49.20	0	0.00	49.50	1	8,093	0.01%
2021/03/05	5	49.82	13	49.76	49.95	-8	8,098	-0.10%
2021/03/04	4	50.93	3	51.20	50.90	1	8,126	0.01%
2021/03/03	1	51.80	0	0.00	51.90	1	8,098	0.01%
2021/03/02	12	52.92	0	0.00	52.10	12	8,061	0.15%
2021/02/25	3	53.63	0	0.00	53.40	3	8,060	0.04%
2021/02/24	1	54.30	1	55.00	53.90	0	8,146	0.00%
2021/02/22	3	56.97	2	56.05	57.30	1	8,151	0.01%
2021/02/19	2	55.10	7	55.10	55.90	-5	8,006	-0.06%
2021/02/17	1	54.50	0	0.00	53.20	1	7,932	0.01%
2021/02/05	6	51.88	0	0.00	51.80	6	7,883	0.08%
2021/02/04	0	0.00	15	53.13	52.20	-15	7,859	-0.19%
2021/02/03	0	0.00	36	53.25	53.30	-36	7,823	-0.46%
2021/02/02	0	0.00	33	51.86	52.90	-33	7,771	-0.42%
2021/01/28	4	53.40	10	52.67	53.40	-6	7,537	-0.08%
2021/01/27	34	52.51	4	52.38	52.50	30	7,391	0.41%
2021/01/26	10	52.27	8	52.38	51.10	2	7,215	0.03%
2021/01/25	78	58.37	19	55.47	54.10	59	7,011	0.84%
2021/01/22	9	54.99	35	56.96	57.90	-26	6,417	-0.41%
2021/01/21	0	0.00	4	53.25	52.70	-4	5,889	-0.07%
2021/01/20	6	51.35	0	0.00	51.00	6	5,790	0.10%
2021/01/19	5	51.90	9	53.00	53.00	-4	5,727	-0.07%
2021/01/15	3	54.47	2	53.50	53.40	1	5,758	0.02%
2021/01/14	4	53.18	0	0.00	54.00	4	5,626	0.07%
2021/01/13	1	54.00	6	53.62	54.00	-5	5,539	-0.09%
2021/01/12	3	51.27	2	52.45	52.00	1	5,405	0.02%
2021/01/11	0	0.00	3	51.43	51.60	-3	5,245	-0.06%
2021/01/08	2	49.25	0	0.00	48.75	2	5,169	0.04%
2021/01/07	0	0.00	1	49.65	49.75	-1	5,113	-0.02%
2021/01/06	2	49.05	20	49.01	49.30	-18	5,073	-0.35%
2021/01/05	2	52.20	2	51.10	51.50	0	4,950	0.00%
2021/01/04	5	52.20	5	51.80	52.20	0	4,891	0.00%
2020/12/31	2	50.90	0	0.00	50.90	2	4,803	0.04%
2020/12/29	12	52.53	0	0.00	51.90	12	4,740	0.25%
2020/12/28	1	49.70	3	51.57	51.80	-2	4,581	-0.04%
2020/12/23	1	51.00	0	0.00	51.20	1	4,403	0.02%
2020/12/22	2	50.50	5	50.88	49.65	-3	4,331	-0.07%
2020/12/21	1	49.05	1	49.05	49.20	0	4,222	0.00%
2020/12/18	4	50.30	0	0.00	49.95	4	4,176	0.10%
2020/12/17	1	49.70	1	50.30	49.80	0	4,147	0.00%
2020/12/16	5	50.50	3	50.70	50.50	2	4,107	0.05%
2020/12/15	29	51.91	21	50.10	50.40	8	4,083	0.20%
2020/12/14	0	0.00	2	50.70	50.50	-2	3,880	-0.05%
2020/12/11	0	0.00	1	49.70	49.50	-1	3,852	-0.03%
2020/12/10	5	50.92	0	0.00	50.70	5	3,835	0.13%
2020/12/08	0	0.00	21	53.60	52.70	-21	3,599	-0.58%
2020/12/07	17	55.57	4	54.25	55.40	13	3,438	0.38%
2020/12/04	22	50.70	26	52.16	53.40	-4	2,870	-0.14%
2020/12/03	2	49.20	0	0.00	48.55	2	2,374	0.08%
2020/12/02	2	48.45	4	48.39	48.50	-2	2,332	-0.09%
2020/12/01	2	48.00	0	0.00	48.00	2	2,300	0.09%
2020/11/30	9	47.98	1	48.00	47.95	8	2,292	0.35%
2020/11/27	1	47.25	0	0.00	47.05	1	2,241	0.04%
2020/11/26	0	0.00	1	46.60	46.60	-1	2,249	-0.04%
2020/11/25	1	45.90	0	0.00	46.05	1	2,250	0.04%
2020/11/23	4	46.96	6	47.20	47.65	-2	2,171	-0.09%
2020/11/20	2	46.10	1	46.10	46.05	1	2,028	0.05%
2020/11/18	0	0.00	2	45.63	45.50	-2	1,872	-0.11%
2020/11/17	0	0.00	5	45.39	45.35	-5	1,872	-0.27%
2020/11/16	0	0.00	8	45.04	45.15	-8	1,890	-0.42%
2020/11/11	3	43.70	0	0.00	43.70	3	1,877	0.16%
2020/11/10	1	43.85	1	43.90	43.85	0	1,890	0.00%
2020/11/09	0	0.00	4	43.40	43.60	-4	1,877	-0.21%
2020/11/05	0	0.00	1	42.30	42.30	-1	1,880	-0.05%
2020/11/04	1	41.75	13	41.54	41.75	-12	1,924	-0.62%
2020/11/02	1	40.85	1	40.80	40.80	0	2,007	0.00%
2020/10/28	0	0.00	1	42.80	42.80	-1	2,080	-0.05%
2020/10/27	1	43.40	3	43.58	43.40	-2	2,133	-0.09%
2020/10/26	6	43.55	4	43.65	43.35	2	2,166	0.09%
2020/10/23	0	0.00	4	43.88	44.10	-4	2,143	-0.19%
2020/10/21	2	43.28	0	0.00	43.05	2	2,425	0.08%
2020/10/20	10	44.16	5	43.27	43.05	5	2,688	0.19%
2020/10/14	2	43.60	0	0.00	43.35	2	2,935	0.07%
2020/10/13	0	0.00	3	43.30	43.25	-3	2,988	-0.10%
2020/10/05	0	0.00	5	44.00	44.05	-5	3,272	-0.15%
2020/09/29	2	43.40	2	43.45	43.35	0	3,702	0.00%
2020/09/28	0	0.00	6	43.48	44.05	-6	3,909	-0.15%
2020/09/25	13	41.65	5	41.97	42.00	8	4,182	0.19%
2020/09/24	3	43.35	0	0.00	43.00	3	4,699	0.06%
2020/09/23	0	44.45	0	0.00	44.65	0	5,018	0.00%
2020/09/22	0	0.00	1	44.80	44.30	-1	5,186	-0.02%
2020/09/21	0	0.00	2	44.90	44.90	-2	5,464	-0.04%
2020/09/17	16	45.42	24	45.35	45.40	-8	6,221	-0.13%
2020/09/16	39	45.37	39	45.14	45.05	0	6,332	0.00%
2020/09/15	7	45.64	8	45.36	45.40	-1	6,368	-0.02%
2020/09/11	6	43.00	16	42.90	42.90	-10	6,519	-0.15%
2020/09/10	8	43.50	6	43.35	43.35	2	6,535	0.03%
2020/09/09	3	43.47	3	43.50	43.45	0	6,563	0.00%
2020/09/04	1	43.50	0	0.00	43.95	1	6,670	0.01%
2020/09/01	0	0.00	4	45.00	44.95	-4	6,706	-0.06%
2020/08/31	0	0.00	1	44.20	43.40	-1	6,698	-0.01%
2020/08/28	2	43.70	0	0.00	43.95	2	6,715	0.03%
2020/08/25	1	44.60	1	44.10	44.40	0	6,849	0.00%
2020/08/24	1	43.70	0	0.00	43.40	1	6,875	0.01%
2020/08/21	5	42.80	7	43.48	43.50	-2	6,903	-0.03%
2020/08/20	8	41.86	9	42.69	42.40	-1	6,915	-0.01%
2020/08/19	3	45.23	2	45.63	45.20	1	6,871	0.01%
2020/08/17	0	0.00	2	46.93	47.00	-2	6,914	-0.03%
2020/08/14	0	0.00	2	47.13	47.00	-2	6,979	-0.03%
2020/08/13	7	46.82	1	46.95	46.25	6	6,979	0.09%
2020/08/12	3	46.53	1	46.65	46.60	2	6,993	0.03%
2020/08/11	1	47.30	5	47.39	47.30	-4	6,969	-0.06%
2020/08/07	2	48.35	4	48.11	48.45	-2	6,937	-0.03%
2020/08/06	4	48.24	1	48.55	47.70	3	6,923	0.04%
2020/08/05	6	48.59	9	48.44	48.60	-3	6,887	-0.04%
2020/08/04	3	47.37	0	0.00	47.80	3	6,835	0.04%
2020/08/03	0	0.00	1	47.10	47.10	-1	6,806	-0.01%
2020/07/31	17	46.89	7	46.95	47.05	10	6,820	0.15%
2020/07/30	4	47.84	3	47.50	47.80	1	6,752	0.01%
2020/07/29	2	46.55	7	46.91	46.95	-5	6,725	-0.07%
2020/07/28	21	47.61	31	49.08	46.20	-10	6,658	-0.15%
2020/07/27	18	50.49	6	50.45	49.15	12	6,524	0.18%
2020/07/24	18	53.13	10	54.22	52.10	8	6,354	0.13%
2020/07/23	13	52.90	22	52.51	52.90	-9	6,085	-0.15%
2020/07/22	28	52.37	12	52.08	52.50	16	6,034	0.27%
2020/07/21	6	52.22	16	51.72	53.00	-10	6,100	-0.16%
2020/07/20	13	50.22	1	49.35	50.80	12	6,105	0.20%
2020/07/17	17	49.63	12	49.65	48.95	5	6,066	0.08%
2020/07/16	3	50.20	9	50.46	50.10	-6	6,051	-0.10%
2020/07/15	2	50.10	16	50.76	50.10	-14	6,025	-0.23%
2020/07/14	1	51.80	4	51.25	51.00	-3	6,004	-0.05%
2020/07/13	3	51.47	0	0.00	51.60	3	5,971	0.05%
2020/07/10	22	51.05	25	50.51	50.80	-3	5,933	-0.05%
2020/07/09	7	53.16	65	53.96	52.60	-58	5,837	-0.99%
2020/07/08	92	53.00	60	53.26	54.00	32	5,663	0.57%
2020/07/07	14	51.46	10	51.74	51.50	4	5,429	0.07%
2020/07/06	28	54.47	11	53.95	54.00	17	5,261	0.32%
2020/07/03	23	53.60	11	53.18	52.80	12	5,033	0.24%
2020/07/02	64	48.46	38	49.12	51.30	26	4,544	0.57%
2020/07/01	5	47.80	13	47.42	47.75	-8	4,233	-0.19%
2020/06/30	11	47.09	5	47.91	46.40	6	4,065	0.15%
2020/06/29	4	46.39	4	46.66	46.50	0	3,795	0.00%
2020/06/24	12	45.22	4	44.95	44.80	8	3,484	0.23%
2020/06/23	2	43.30	3	43.58	43.35	-1	3,083	-0.03%
2020/06/19	2	41.68	2	42.58	41.00	0	2,984	0.00%
2020/06/18	4	41.46	1	41.80	41.80	3	2,809	0.11%
2020/06/17	1	41.70	0	0.00	41.70	1	2,797	0.04%
2020/06/12	0	0.00	1	40.90	41.65	-1	2,889	-0.03%
2020/06/11	4	43.80	0	0.00	42.80	4	2,908	0.14%
2020/06/10	0	0.00	1	44.45	44.20	-1	2,951	-0.03%
2020/06/09	2	44.13	2	44.10	44.35	0	2,993	0.00%
2020/06/08	0	0.00	4	45.00	44.90	-4	3,017	-0.13%
2020/06/03	20	44.80	20	45.10	45.05	0	3,010	0.00%
2020/06/02	0	0.00	6	44.58	44.40	-6	2,974	-0.20%
2020/06/01	0	0.00	4	45.00	45.10	-4	2,948	-0.14%
2020/05/29	18	44.02	13	43.85	43.60	5	2,905	0.17%
2020/05/27	1	44.25	12	43.97	43.85	-11	2,902	-0.38%
2020/05/26	0	0.00	2	43.55	43.20	-2	2,910	-0.07%
2020/05/25	1	43.45	0	0.00	43.70	1	2,915	0.03%
2020/05/22	2	44.75	3	43.70	43.60	-1	2,934	-0.03%
2020/05/21	4	43.89	2	44.10	43.95	2	2,875	0.07%
2020/05/19	0	0.00	9	41.67	41.95	-9	2,832	-0.32%
2020/05/18	1	40.70	2	40.95	40.50	-1	2,819	-0.04%
2020/05/11	3	43.40	0	0.00	43.35	3	2,927	0.10%
2020/05/08	1	43.80	0	0.00	43.05	1	2,945	0.03%
2020/05/07	0	0.00	1	43.55	43.55	-1	2,940	-0.03%
2020/05/05	1	42.80	0	0.00	42.80	1	2,964	0.03%
2020/04/30	12	43.40	0	0.00	43.35	12	3,014	0.40%
2020/04/29	0	0.00	3	43.10	43.20	-3	3,039	-0.10%
2020/04/24	11	43.08	9	42.36	42.55	2	3,160	0.06%
2020/04/23	4	45.01	6	44.93	45.30	-2	3,036	-0.07%
2020/04/22	0	0.00	3	42.65	42.65	-3	2,927	-0.10%
2020/04/21	0	0.00	1	43.05	41.80	-1	2,950	-0.03%
2020/04/16	1	42.00	0	0.00	41.60	1	3,147	0.03%
2020/04/14	2	40.90	2	40.95	41.00	0	3,368	0.00%
2020/04/10	1	39.95	0	0.00	40.05	1	3,518	0.03%
2020/04/09	1	40.35	0	0.00	40.35	1	3,753	0.03%
2020/04/08	0	0.00	1	41.20	41.20	-1	3,905	-0.03%
2020/04/06	0	0.00	7	36.67	37.45	-7	3,842	-0.18%
2020/03/27	0	0.00	1	36.10	36.20	-1	3,858	-0.03%
2020/03/26	0	0.00	4	36.45	36.50	-4	3,829	-0.10%
2020/03/20	2	31.95	8	31.87	32.05	-6	3,796	-0.16%
2020/03/19	5	30.55	1	29.30	29.15	4	3,801	0.11%
2020/03/18	1	33.95	11	32.71	32.35	-10	3,768	-0.27%
2020/03/17	0	33.25	0	0.00	32.95	0	3,806	0.00%
2020/03/16	14	34.44	3	32.75	32.70	11	3,763	0.29%
2020/03/13	5	34.55	2	34.55	34.55	3	3,676	0.08%
2020/03/12	2	38.40	0	0.00	38.35	2	3,623	0.06%
2020/03/11	2	43.28	0	0.00	42.35	2	3,576	0.06%
2020/03/10	1	42.30	1	43.30	43.80	0	3,586	0.00%
2020/03/09	2	43.70	0	0.00	42.80	2	3,570	0.06%
2020/03/05	0	0.00	1	45.75	45.90	-1	3,598	-0.03%
2020/03/04	1	45.05	1	45.10	45.05	0	3,633	0.00%
2020/03/03	1	46.00	0	0.00	45.55	1	3,623	0.03%
2020/03/02	2	43.85	2	44.95	45.00	0	3,613	0.00%
2020/02/25	2	45.90	2	46.05	46.10	0	3,569	0.00%
2020/02/24	3	47.15	5	47.20	46.80	-2	3,538	-0.06%
2020/02/21	1	47.50	1	47.60	47.65	0	3,525	0.00%
2020/02/20	7	48.44	0	0.00	48.15	7	3,499	0.20%
2020/02/19	2	48.38	0	0.00	48.60	2	3,494	0.06%
2020/02/17	7	48.79	0	0.00	48.45	7	3,503	0.20%
2020/02/14	0	0.00	1	49.50	49.50	-1	3,488	-0.03%
2020/02/13	1	50.10	2	50.15	50.00	-1	3,453	-0.03%
2020/02/12	0	0.00	5	48.86	49.25	-5	3,412	-0.15%
2020/02/11	0	0.00	6	48.04	48.05	-6	3,445	-0.17%
2020/02/07	6	47.42	0	0.00	47.15	6	3,447	0.17%
2020/02/06	2	47.70	3	48.65	48.30	-1	3,450	-0.03%
2020/02/05	3	47.15	1	47.35	47.00	2	3,439	0.06%
2020/02/04	3	47.50	0	0.00	48.00	3	3,428	0.09%
2020/02/03	0	0.00	1	46.30	46.60	-1	3,452	-0.03%
2020/01/31	5	49.90	0	0.00	49.45	5	3,488	0.14%
2020/01/30	2	52.65	0	0.00	52.10	2	3,523	0.06%
2020/01/20	2	58.10	0	0.00	57.80	2	3,613	0.06%
2020/01/16	20	59.21	18	59.16	59.10	2	3,717	0.05%
2020/01/15	0	0.00	3	58.90	58.90	-3	3,685	-0.08%
2020/01/14	14	60.20	3	59.77	59.40	11	3,670	0.30%
2020/01/13	0	0.00	1	59.20	59.50	-1	3,550	-0.03%
2020/01/10	4	58.28	3	58.60	58.60	1	3,536	0.03%
2020/01/09	1	57.40	0	0.00	58.30	1	3,463	0.03%
2020/01/08	6	55.88	8	55.85	55.70	-2	3,326	-0.06%
2020/01/07	3	56.73	0	0.00	56.10	3	3,239	0.09%
2020/01/06	4	57.90	0	0.00	56.60	4	3,189	0.13%
2020/01/03	6	60.40	17	60.58	59.00	-11	3,236	-0.34%
2020/01/02	7	58.04	5	59.32	59.20	2	3,036	0.07%
2019/12/30	1	56.50	0	0.00	56.60	1	3,005	0.03%
2019/12/27	1	56.50	1	57.00	56.50	0	3,048	0.00%
2019/12/26	0	0.00	1	57.40	56.70	-1	3,070	-0.03%
2019/12/25	1	55.50	2	56.40	56.50	-1	3,056	-0.03%
2019/12/19	0	0.00	2	56.90	56.70	-2	3,245	-0.06%
2019/12/18	0	0.00	1	57.00	56.20	-1	3,316	-0.03%
2019/12/17	0	0.00	1	56.40	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	3	56.40	56.20	-3	4,080	-0.07%
2019/12/13	2	54.85	2	55.70	55.10	0	4,112	0.00%
2019/12/12	1	56.50	4	56.25	55.80	-3	4,110	-0.07%
2019/12/06	0	0.00	21	53.80	53.90	-21	4,137	-0.51%
2019/12/05	1	54.10	0	0.00	54.20	1	4,223	0.02%
2019/12/04	4	52.70	1	52.60	52.70	3	4,295	0.07%
2019/12/03	0	0.00	2	53.20	53.20	-2	4,334	-0.05%
2019/12/02	2	54.00	1	53.70	53.60	1	4,322	0.02%
2019/11/29	6	56.10	3	56.83	55.50	3	4,310	0.07%
2019/11/26	1	56.20	0	0.00	56.50	1	4,448	0.02%
2019/11/20	1	55.30	3	54.83	55.50	-2	4,564	-0.04%
2019/11/18	0	0.00	2	55.20	55.20	-2	4,737	-0.04%
2019/11/15	7	54.90	0	0.00	55.10	7	4,998	0.14%
2019/11/13	2	55.60	0	0.00	55.40	2	5,266	0.04%
2019/11/12	1	54.80	0	0.00	54.90	1	5,298	0.02%
2019/11/11	1	54.50	2	54.30	54.10	-1	5,362	-0.02%
2019/11/08	4	55.88	10	55.50	55.90	-6	5,378	-0.11%
2019/11/07	0	0.00	1	57.40	57.40	-1	5,381	-0.02%
2019/11/06	1	58.20	11	58.65	58.20	-10	5,429	-0.18%
2019/11/05	18	58.89	3	58.70	58.70	15	5,471	0.27%
2019/11/04	1	58.10	6	57.92	58.00	-5	5,545	-0.09%
2019/11/01	7	57.51	1	57.40	57.40	6	5,587	0.11%
2019/10/31	4	58.93	21	58.48	58.00	-17	5,631	-0.30%
2019/10/30	10	59.85	5	59.60	59.50	5	5,631	0.09%
2019/10/29	33	60.59	18	59.91	60.00	15	5,586	0.27%
2019/10/28	18	60.55	5	60.78	60.60	13	5,596	0.23%
2019/10/25	2	58.30	18	58.53	58.50	-16	5,523	-0.29%
2019/10/24	7	59.00	8	58.94	59.00	-1	5,619	-0.02%
2019/10/22	1	56.70	5	56.80	56.70	-4	6,112	-0.07%
2019/10/18	0	0.00	1	57.00	55.60	-1	6,120	-0.02%
2019/10/17	2	55.90	1	55.80	56.20	1	6,114	0.02%
2019/10/16	4	55.70	0	0.00	55.20	4	6,171	0.06%
2019/10/15	2	55.80	0	0.00	55.70	2	6,166	0.03%
2019/10/14	1	56.00	0	0.00	55.80	1	6,180	0.02%
2019/10/09	12	55.45	13	54.25	55.20	-1	6,182	-0.02%
2019/10/08	2	58.25	1	58.00	58.10	1	6,080	0.02%
2019/10/07	7	58.73	11	59.14	58.70	-4	6,174	-0.06%
2019/10/04	39	58.68	16	58.06	58.20	23	6,210	0.37%
2019/10/03	6	58.00	8	57.90	57.50	-2	6,118	-0.03%
2019/10/01	3	58.10	6	58.80	58.30	-3	6,158	-0.05%
2019/09/27	7	57.71	2	58.60	57.80	5	6,240	0.08%
2019/09/26	2	59.40	0	0.00	59.40	2	6,322	0.03%
2019/09/25	7	59.76	8	59.56	59.60	-1	6,379	-0.02%
2019/09/24	3	60.17	0	0.00	59.20	3	6,395	0.05%
2019/09/23	3	60.70	3	61.50	61.30	0	6,301	0.00%
2019/09/20	54	62.35	37	62.59	60.80	17	6,224	0.27%
2019/09/19	19	60.65	27	60.85	61.60	-8	5,795	-0.14%
2019/09/18	0	0.00	1	57.50	57.50	-1	5,619	-0.02%
2019/09/17	2	57.80	3	58.07	58.20	-1	5,619	-0.02%
2019/09/16	0	0.00	6	57.75	57.60	-6	5,640	-0.11%
2019/09/12	2	58.75	5	58.70	58.20	-3	5,644	-0.05%
2019/09/11	6	58.93	3	59.00	58.70	3	5,630	0.05%
2019/09/10	1	58.50	1	58.00	58.00	0	5,584	0.00%
2019/09/09	10	58.72	1	60.40	58.00	9	5,544	0.16%
2019/09/06	7	58.94	6	58.97	59.00	1	5,454	0.02%
2019/09/05	1	58.20	2	58.00	58.00	-1	5,382	-0.02%
2019/09/04	1	56.80	6	56.85	57.10	-5	5,354	-0.09%
2019/09/02	2	57.30	5	57.34	57.40	-3	5,441	-0.06%
2019/08/30	6	57.45	1	57.00	56.80	5	5,419	0.09%
2019/08/29	10	57.12	14	56.70	57.00	-4	5,340	-0.07%
2019/08/28	16	55.56	0	0.00	55.50	16	5,235	0.31%
2019/08/27	1	55.00	0	0.00	54.30	1	5,189	0.02%
2019/08/26	2	54.10	1	55.10	53.90	1	5,174	0.02%
2019/08/23	0	0.00	2	57.00	56.90	-2	5,128	-0.04%
2019/08/22	5	56.80	4	56.30	56.40	1	5,109	0.02%
2019/08/21	3	57.20	6	57.98	57.20	-3	5,041	-0.06%
2019/08/20	11	58.35	15	58.25	58.10	-4	4,947	-0.08%
2019/08/19	6	56.07	8	54.80	56.10	-2	4,697	-0.04%
2019/08/16	8	54.10	3	55.60	54.10	5	4,616	0.11%
2019/08/15	2	52.60	1	53.60	52.80	1	4,413	0.02%
2019/08/14	10	53.18	4	53.18	52.40	6	4,405	0.14%
2019/08/13	4	53.63	3	54.33	53.50	1	4,355	0.02%
2019/08/12	4	55.28	0	0.00	55.30	4	4,337	0.09%
2019/08/08	5	55.36	1	55.50	55.70	4	4,286	0.09%
2019/08/06	5	54.92	0	0.00	55.00	5	4,193	0.12%
2019/08/05	1	59.40	1	57.80	56.60	0	4,101	0.00%
2019/08/02	2	58.85	0	0.00	59.00	2	4,055	0.05%
2019/08/01	1	61.50	0	0.00	61.30	1	4,025	0.02%
2019/07/31	0	0.00	1	62.30	62.90	-1	3,997	-0.03%
2019/07/30	0	0.00	6	60.70	60.40	-6	3,974	-0.15%
2019/07/29	1	62.60	0	0.00	63.40	1	3,861	0.03%
2019/07/26	5	62.60	2	62.80	63.50	3	3,813	0.08%
2019/07/25	6	63.22	7	63.37	61.50	-1	3,734	-0.03%
2019/07/24	9	58.88	8	60.20	60.70	1	3,387	0.03%
2019/07/23	4	55.10	4	55.20	55.20	0	3,258	0.00%
2019/07/22	5	55.24	4	56.08	56.10	1	3,287	0.03%
2019/07/18	0	0.00	1	56.90	53.20	-1	3,432	-0.03%
2019/07/17	1	55.70	0	0.00	56.00	1	3,407	0.03%
2019/07/16	1	55.00	3	55.40	55.40	-2	3,466	-0.06%
2019/07/15	1	56.70	4	56.90	55.90	-3	3,586	-0.08%
2019/07/12	0	0.00	5	56.40	56.40	-5	3,660	-0.14%
2019/07/11	1	56.10	1	56.80	56.80	0	3,642	0.00%
2019/07/10	3	54.10	2	54.80	55.30	1	3,519	0.03%
2019/07/09	0	0.00	8	53.88	54.00	-8	3,451	-0.23%
2019/07/08	3	52.90	0	0.00	52.20	3	3,411	0.09%
2019/07/05	0	0.00	2	53.80	54.50	-2	3,418	-0.06%
2019/07/04	0	0.00	29	53.96	53.70	-29	3,400	-0.85%
2019/07/03	2	51.80	0	0.00	51.10	2	3,368	0.06%
2019/07/02	0	0.00	2	51.30	52.00	-2	3,268	-0.06%
2019/07/01	0	0.00	4	49.15	50.70	-4	3,203	-0.12%
2019/06/28	0	0.00	1	48.20	48.30	-1	3,202	-0.03%
2019/06/27	5	48.42	0	0.00	48.60	5	3,217	0.16%
2019/06/25	4	50.53	7	50.33	48.35	-3	3,182	-0.09%
2019/06/24	0	0.00	13	49.13	49.75	-13	3,017	-0.43%
2019/06/21	2	48.63	4	49.10	47.35	-2	2,962	-0.07%
2019/06/20	0	0.00	1	48.45	48.40	-1	2,927	-0.03%
2019/06/19	3	47.30	4	47.66	47.75	-1	2,928	-0.03%
2019/06/18	1	46.40	11	46.59	46.50	-10	2,944	-0.34%
2019/06/17	3	47.03	0	0.00	46.80	3	2,986	0.10%
2019/06/13	0	0.00	1	46.90	47.05	-1	3,039	-0.03%
2019/06/12	1	47.90	0	0.00	48.00	1	3,022	0.03%
2019/06/11	1	48.55	4	47.85	48.55	-3	3,006	-0.10%
2019/06/10	0	0.00	1	45.10	44.70	-1	2,927	-0.03%
2019/06/05	0	0.00	1	44.10	44.00	-1	2,917	-0.03%
2019/06/04	1	44.00	0	0.00	43.70	1	2,933	0.03%
2019/06/03	0	0.00	5	44.29	44.45	-5	2,948	-0.17%
2019/05/31	0	0.00	7	44.29	43.90	-7	2,969	-0.24%
2019/05/30	1	44.00	10	43.90	44.20	-9	2,979	-0.30%
2019/05/29	0	0.00	21	43.52	43.50	-21	3,005	-0.70%
2019/05/28	0	0.00	1	42.30	42.80	-1	3,041	-0.03%
2019/05/27	0	0.00	1	41.25	41.25	-1	3,089	-0.03%
2019/05/24	22	41.89	0	0.00	41.75	22	3,106	0.71%
2019/05/23	0	0.00	19	42.87	42.35	-19	3,106	-0.61%
2019/05/22	30	43.95	4	43.76	44.15	26	3,132	0.83%
2019/05/21	5	42.99	1	43.10	43.15	4	3,483	0.11%
2019/05/20	1	44.10	0	0.00	43.90	1	3,605	0.03%
2019/05/17	2	44.78	0	0.00	44.35	2	3,633	0.06%
2019/05/16	0	0.00	1	47.05	45.45	-1	3,627	-0.03%
2019/05/15	1	47.00	1	46.20	46.65	0	3,650	0.00%
2019/05/14	2	44.70	0	0.00	45.50	2	3,673	0.05%
2019/05/13	1	45.90	0	0.00	45.85	1	3,687	0.03%
2019/05/10	3	46.77	0	0.00	46.90	3	3,692	0.08%
2019/05/09	2	47.90	0	0.00	46.65	2	3,687	0.05%
2019/05/08	1	48.80	1	49.00	48.60	0	3,657	0.00%
2019/05/07	2	50.75	4	49.85	49.60	-2	3,653	-0.05%
2019/05/06	2	49.88	1	49.90	49.95	1	3,669	0.03%
2019/05/03	6	50.00	0	0.00	51.40	6	3,649	0.16%
2019/05/02	1	50.70	1	50.90	50.70	0	3,654	0.00%
2019/04/29	1	51.40	11	50.04	49.55	-10	3,696	-0.27%
2019/04/26	1	49.80	1	50.20	50.50	0	3,621	0.00%
2019/04/25	2	49.68	22	50.50	50.60	-20	3,583	-0.56%
2019/04/24	0	0.00	1	48.90	48.60	-1	3,463	-0.03%
2019/04/23	3	48.73	3	47.93	47.85	0	3,476	0.00%
2019/04/22	3	49.73	0	0.00	49.05	3	3,485	0.09%
2019/04/19	30	49.47	5	49.27	49.80	25	3,458	0.72%
2019/04/18	10	48.30	7	48.16	47.75	3	3,312	0.09%
2019/04/17	11	47.18	1	47.15	47.15	10	3,229	0.31%
2019/04/16	1	47.35	0	0.00	47.05	1	3,235	0.03%
2019/04/15	1	47.05	4	46.50	47.15	-3	3,240	-0.09%
2019/04/12	1	46.40	0	0.00	45.80	1	3,260	0.03%
2019/04/11	1	47.75	3	48.07	46.65	-2	3,285	-0.06%
2019/04/10	15	47.54	26	47.54	47.40	-11	3,284	-0.33%
2019/04/09	1	46.60	1	47.10	46.70	0	3,271	0.00%
2019/04/08	1	46.00	6	46.24	45.85	-5	3,231	-0.15%
2019/04/03	5	46.31	4	45.60	45.60	1	3,397	0.03%
2019/04/02	2	44.70	5	45.89	45.80	-3	3,448	-0.09%
2019/04/01	4	44.79	3	44.45	44.45	1	3,397	0.03%
2019/03/29	5	44.40	2	44.20	44.55	3	3,373	0.09%
2019/03/28	6	44.09	1	44.35	44.20	5	3,423	0.15%
2019/03/26	5	44.15	0	0.00	44.10	5	3,439	0.15%
2019/03/25	0	0.00	1	44.50	44.10	-1	3,434	-0.03%
2019/03/22	0	0.00	3	46.15	45.80	-3	3,436	-0.09%
2019/03/21	0	0.00	5	45.80	45.80	-5	3,419	-0.15%
2019/03/20	1	46.85	1	46.50	46.25	0	3,405	0.00%
2019/03/19	6	45.41	2	45.63	46.40	4	3,401	0.12%
2019/03/18	0	0.00	5	44.85	44.85	-5	3,357	-0.15%
2019/03/15	0	0.00	5	44.85	44.85	-5	3,355	-0.15%
2019/03/14	3	44.87	2	44.08	44.00	1	3,365	0.03%
2019/03/13	2.1	44.84	0	0.00	44.65	2.1	3,399	0.06%
2019/03/11	1	43.90	0	0.00	43.75	1	3,458	0.03%
2019/03/06	15	44.85	0	0.00	44.20	15	3,639	0.41%
2019/03/05	10	45.00	0	0.00	44.85	10	3,708	0.27%
2019/02/27	1	45.85	1	45.95	45.95	0	3,874	0.00%
2019/02/26	0	0.00	4	49.04	48.00	-4	3,834	-0.10%
2019/02/25	4	48.50	0	0.00	47.85	4	3,907	0.10%
2019/02/22	1	48.30	0	0.00	48.00	1	3,955	0.03%
2019/02/21	1	48.10	6	48.62	48.65	-5	4,044	-0.12%
2019/02/20	43	51.20	15	51.00	48.30	28	4,041	0.69%
2019/02/19	10	45.20	10	46.53	48.85	0	3,713	0.00%
2019/02/18	0	0.00	5	44.35	44.45	-5	3,564	-0.14%
2019/02/15	6	43.70	2	43.30	43.30	4	3,522	0.11%
2019/02/14	5	43.95	1	43.40	43.70	4	3,512	0.11%
2019/02/13	1	42.90	8	43.41	43.00	-7	3,482	-0.20%
2019/02/12	1	43.10	0	0.00	43.35	1	3,456	0.03%
2019/02/11	5	43.00	7	43.36	43.70	-2	3,445	-0.06%
2019/01/29	0	0.00	3	43.40	43.35	-3	3,481	-0.09%
2019/01/25	2	44.10	3	44.00	44.10	-1	3,574	-0.03%
2019/01/23	7	43.25	0	0.00	43.15	7	3,634	0.19%
2019/01/22	0	0.00	5	43.62	43.35	-5	3,669	-0.14%
2019/01/21	9	44.37	3	43.87	44.50	6	3,757	0.16%
2019/01/16	1	43.45	1	43.15	43.00	0	3,925	0.00%
2019/01/15	5	43.55	0	0.00	43.20	5	3,927	0.13%
2019/01/11	0	0.00	13	42.37	41.75	-13	3,839	-0.34%
2019/01/10	2	41.60	0	0.00	41.60	2	3,810	0.05%
2019/01/09	4	42.00	2	41.95	42.00	2	3,830	0.05%
2019/01/07	5	40.40	1	40.60	40.10	4	3,844	0.10%
2019/01/04	4	39.21	1	39.60	39.10	3	3,894	0.08%
2019/01/03	3	41.47	6	40.66	40.65	-3	3,914	-0.08%
2018/12/28	0	0.00	4	42.31	42.30	-4	3,955	-0.10%
2018/12/27	4	41.86	2	41.35	41.40	2	4,015	0.05%
2018/12/26	15	42.93	13	44.45	41.00	2	4,045	0.05%
2018/12/25	0	0.00	6	40.80	42.25	-6	3,913	-0.15%
2018/12/24	0	0.00	2	40.75	41.20	-2	3,875	-0.05%
2018/12/21	1	39.30	1	39.05	39.10	0	3,897	0.00%
2018/12/19	1	39.50	1	40.35	40.15	0	3,897	0.00%
2018/12/18	1	40.50	0	0.00	40.30	1	3,914	0.03%
2018/12/14	1	40.30	1	40.60	40.45	0	4,155	0.00%
2018/12/13	1	41.00	1	41.65	40.60	0	4,160	0.00%
2018/12/12	1	41.15	2	41.70	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	1	40.00	40.65	-1	4,169	-0.02%
2018/12/10	1	38.90	1	39.10	38.75	0	4,183	0.00%
2018/12/06	1	39.50	8	40.05	39.50	-7	4,326	-0.16%
2018/12/05	1	40.80	2	40.65	40.85	-1	4,361	-0.02%
2018/12/04	2	42.50	1	42.05	41.80	1	4,542	0.02%
2018/12/03	1	41.80	1	42.30	42.00	0	4,711	0.00%
2018/11/29	2	41.50	2	41.90	41.00	0	4,804	0.00%
2018/11/28	8	39.75	3	39.32	40.15	5	5,009	0.10%
2018/11/27	10	37.78	10	38.22	39.10	0	5,358	0.00%
2018/11/23	1	35.35	6	36.11	36.00	-5	5,385	-0.09%
2018/11/22	3	37.27	9	36.82	36.10	-6	5,414	-0.11%
2018/11/21	1	35.40	1	36.20	36.95	0	5,308	0.00%
2018/11/20	13	36.60	3	36.40	36.25	10	5,245	0.19%
2018/11/19	0	0.00	2	36.95	37.25	-2	5,169	-0.04%
2018/11/16	1	33.80	1	34.25	33.90	0	5,164	0.00%
2018/11/13	1	32.80	1	32.50	32.90	0	5,203	0.00%
2018/11/09	0	0.00	1	33.00	33.40	-1	5,285	-0.02%
2018/11/08	5	33.72	10	33.20	33.20	-5	5,324	-0.09%
2018/11/07	1	32.20	1	32.85	33.40	0	5,364	0.00%
2018/11/06	10	33.95	13	32.48	32.00	-3	5,405	-0.06%
2018/11/02	2	34.60	1	33.70	33.75	1	5,406	0.02%
2018/11/01	10	32.80	1	33.15	32.80	9	5,375	0.17%
2018/10/31	1	31.20	2	31.85	32.00	-1	5,331	-0.02%
2018/10/30	5	29.30	1	30.40	30.40	4	5,274	0.08%
2018/10/29	5	30.10	7	29.73	29.60	-2	5,226	-0.04%
2018/10/26	1	32.55	5	29.95	29.80	-4	5,098	-0.08%
2018/10/25	15	32.95	0	0.00	32.40	15	5,023	0.30%
2018/10/24	7	37.91	0	0.00	36.00	7	5,014	0.14%
2018/10/23	1	39.80	0	0.00	39.00	1	4,968	0.02%
2018/10/22	0	0.00	1	41.25	41.10	-1	4,950	-0.02%
2018/10/19	1	40.40	0	0.00	40.80	1	4,962	0.02%
2018/10/18	0	0.00	2	42.25	42.30	-2	4,942	-0.04%
2018/10/17	2	42.23	2	41.83	41.65	0	4,936	0.00%
2018/10/16	1	41.85	1	41.35	41.40	0	4,941	0.00%
2018/10/15	0	0.00	1	40.85	40.65	-1	5,011	-0.02%
2018/10/12	1	37.90	4	39.51	39.60	-3	5,006	-0.06%
2018/10/11	2	38.73	0	0.00	38.70	2	4,972	0.04%
2018/10/09	2	44.35	0	0.00	43.00	2	4,970	0.04%
2018/10/08	2	45.80	3	45.70	45.70	-1	4,961	-0.02%
2018/10/05	5	46.91	2	48.30	45.00	3	5,005	0.06%
2018/10/04	2	49.33	1	49.10	48.65	1	4,925	0.02%
2018/10/03	18	52.29	6	52.50	50.50	12	4,879	0.25%
2018/10/02	6	53.52	5	54.34	53.20	1	4,850	0.02%
2018/10/01	1	55.00	1	55.00	55.00	0	4,825	0.00%
2018/09/28	2	54.55	4	54.70	54.50	-2	4,841	-0.04%
2018/09/27	2	56.20	3	55.30	55.20	-1	4,844	-0.02%
2018/09/26	1	56.90	1	58.60	56.90	0	4,878	0.00%
2018/09/25	4	57.03	2	57.25	57.90	2	4,866	0.04%
2018/09/21	6	57.93	0	0.00	58.50	6	4,855	0.12%
2018/09/20	2	60.35	16	61.98	60.20	-14	4,731	-0.30%
2018/09/18	1	66.90	0	0.00	67.50	1	4,608	0.02%
2018/09/17	0	0.00	1	66.80	67.90	-1	4,587	-0.02%
2018/09/14	1	64.50	2	66.30	65.60	-1	4,546	-0.02%
2018/09/13	0	0.00	1	66.00	64.30	-1	4,525	-0.02%
2018/09/12	3	66.73	3	66.47	64.70	0	4,494	0.00%
2018/09/11	9	68.84	4	68.08	68.40	5	4,384	0.11%
2018/09/10	8	67.21	8	67.53	70.50	0	4,312	0.00%
2018/09/07	13	69.35	3	69.60	69.90	10	4,199	0.24%
2018/09/06	1	68.70	0	0.00	67.80	1	3,989	0.03%
2018/09/05	3	68.70	4	69.43	68.50	-1	3,943	-0.03%
2018/09/04	4	70.33	3	68.63	67.50	1	3,797	0.03%
2018/09/03	9	73.17	10	72.02	69.50	-1	3,528	-0.03%
2018/08/31	10	69.21	10	69.85	71.60	0	3,104	0.00%
2018/08/30	6	63.90	0	0.00	65.10	6	2,952	0.20%
2018/08/29	0	0.00	1	64.50	64.40	-1	2,955	-0.03%
2018/08/20	0	0.00	1	62.90	63.00	-1	2,982	-0.03%
2018/08/16	0	0.00	7	60.66	62.50	-7	3,013	-0.23%
2018/08/15	1	59.20	1	60.20	61.00	0	2,975	0.00%
2018/08/14	0	0.00	3	60.00	61.00	-3	2,934	-0.10%
2018/08/13	1	58.60	0	0.00	60.10	1	2,889	0.03%
2018/08/10	0	0.00	2	59.90	60.10	-2	2,842	-0.07%
2018/08/09	2	58.80	4	59.08	59.10	-2	2,820	-0.07%
2018/08/08	0	0.00	1	61.40	61.50	-1	2,780	-0.04%
2018/08/06	5	59.78	0	0.00	59.50	5	2,733	0.18%
2018/08/01	2	60.60	0	0.00	60.70	2	2,802	0.07%
2018/07/31	2	60.50	0	0.00	60.00	2	2,849	0.07%
2018/07/30	1	62.20	0	0.00	61.80	1	2,872	0.03%
2018/07/25	4	66.18	0	0.00	65.00	4	3,045	0.13%
2018/07/20	0	0.00	1	67.40	67.30	-1	3,361	-0.03%
2018/07/19	0	0.00	2	65.70	65.00	-2	3,421	-0.06%
2018/07/18	1	66.20	10	65.90	66.40	-9	3,464	-0.26%
2018/07/16	0	0.00	4	67.40	66.90	-4	3,442	-0.12%
2018/07/13	13	65.72	15	65.63	67.10	-2	3,460	-0.06%
2018/07/06	1	61.20	0	0.00	61.60	1	3,455	0.03%
2018/07/04	2	63.45	3	63.27	62.90	-1	3,656	-0.03%
2018/07/03	6	60.32	5	60.80	60.10	1	3,597	0.03%
2018/07/02	3	60.63	2	61.35	61.10	1	3,618	0.03%
2018/06/26	0	0.00	1	61.30	62.20	-1	3,638	-0.03%
2018/06/22	2	61.80	1	61.30	61.10	1	3,733	0.03%
2018/06/21	1	61.40	1	61.90	62.40	0	3,779	0.00%
2018/06/20	1	60.50	0	0.00	60.40	1	3,866	0.03%
2018/06/19	1	61.80	0	0.00	61.10	1	3,938	0.03%
2018/06/15	2	62.00	0	0.00	62.70	2	4,054	0.05%
2018/06/12	2	62.15	0	0.00	61.60	2	4,273	0.05%
2018/06/11	2	62.65	0	0.00	62.50	2	4,307	0.05%
2018/06/08	1	64.80	2	63.95	63.50	-1	4,410	-0.02%
2018/06/07	2	64.80	0	0.00	64.20	2	4,605	0.04%
2018/06/06	1	64.70	0	0.00	64.00	1	4,744	0.02%
2018/06/05	1	65.70	2	65.50	64.60	-1	4,821	-0.02%
2018/06/01	0	0.00	1	65.10	64.30	-1	5,148	-0.02%
2018/05/31	1	63.30	2	63.15	63.40	-1	5,726	-0.02%
2018/05/30	2	62.80	0	0.00	62.30	2	6,196	0.03%
2018/05/25	2	66.70	2	66.30	66.10	0	6,506	0.00%
2018/05/24	0	0.00	1.6	62.39	63.00	-1.6	6,547	-0.02%
2018/05/23	2	61.85	1	61.20	61.20	1	6,644	0.02%
2018/05/18	2	63.75	2.1	62.55	62.50	-0.1	7,111	0.00%
2018/05/16	1	66.30	15	65.40	66.00	-14	7,551	-0.19%
2018/05/15	0	0.00	1	66.20	65.90	-1	7,680	-0.01%
2018/05/14	0	0.00	1	66.90	66.50	-1	7,920	-0.01%
2018/05/11	22	67.65	5	66.52	65.50	17	8,085	0.21%
2018/05/10	0	0.00	1	67.10	67.50	-1	8,198	-0.01%
2018/05/09	0	0.00	2	66.60	66.30	-2	8,402	-0.02%
2018/05/08	3	66.33	4	67.15	67.40	-1	8,699	-0.01%
2018/05/07	1	68.60	3	68.93	68.10	-2	8,877	-0.02%
2018/05/04	1	68.50	2	67.30	66.50	-1	9,589	-0.01%
2018/05/03	1	67.60	5	66.92	68.40	-4	10,151	-0.04%
2018/05/02	6	67.63	2	67.05	66.60	4	10,875	0.04%
2018/04/30	2	63.10	4	64.15	67.00	-2	11,082	-0.02%
2018/04/27	3	59.40	1	59.50	62.00	2	10,952	0.02%
2018/04/26	7	59.87	7	59.89	59.70	0	10,891	0.00%
2018/04/25	5	61.30	3	59.80	60.00	2	10,922	0.02%
2018/04/24	1	67.70	1	65.70	65.10	0	10,906	0.00%
2018/04/23	1	66.30	1	66.60	67.00	0	10,954	0.00%
2018/04/20	0	0.00	1	67.80	67.10	-1	11,109	-0.01%
2018/04/19	2	67.35	5	67.68	68.80	-3	11,216	-0.03%
2018/04/18	1	66.50	3	65.90	65.20	-2	11,206	-0.02%
2018/04/17	2	66.75	0	0.00	66.40	2	11,212	0.02%
2018/04/16	13	66.77	3	66.67	66.80	10	11,251	0.09%
2018/04/13	1	66.20	1	65.10	65.00	0	11,315	0.00%
2018/04/12	3	66.63	0	0.00	66.00	3	11,398	0.03%
2018/04/11	4	68.05	3	66.43	65.70	1	11,398	0.01%
2018/04/10	16	71.75	15	72.23	70.00	1	11,276	0.01%
2018/04/09	0	0.00	1	70.20	70.20	-1	11,241	-0.01%
2018/04/03	3	69.57	3	69.73	70.10	0	11,266	0.00%
2018/04/02	1	70.20	1	69.90	70.00	0	11,248	0.00%
2018/03/30	3	70.43	5	70.16	69.70	-2	11,285	-0.02%
2018/03/29	13	69.70	2	69.30	69.40	11	11,386	0.10%
2018/03/28	1	69.99	0	0.00	69.30	1	11,411	0.01%
2018/03/27	2	70.90	4	71.15	70.90	-2	11,389	-0.02%
2018/03/26	1	70.50	0	0.00	69.50	1	11,401	0.01%
2018/03/23	3	68.73	3	69.67	71.00	0	11,432	0.00%
2018/03/22	0	0.00	1.3	72.63	72.00	-1.3	11,569	-0.01%
2018/03/21	4	74.68	6	75.37	73.50	-2	11,517	-0.02%
2018/03/20	5	73.96	5	73.80	74.00	0	11,444	0.00%
2018/03/19	1	74.20	2	72.90	73.80	-1	11,444	-0.01%
2018/03/15	0	0.00	7	72.64	73.00	-7	11,464	-0.06%
2018/03/14	4	71.83	1	73.20	72.60	3	11,486	0.03%
2018/03/13	15	71.91	11	72.46	73.20	4	11,526	0.03%
2018/03/12	12	70.76	11	70.32	69.10	1	11,502	0.01%
2018/03/09	5	72.64	0	0.00	71.00	5	11,640	0.04%
2018/03/08	5	74.82	5	76.10	74.60	0	11,780	0.00%
2018/03/07	9	74.93	5	77.26	73.80	4	11,676	0.03%
2018/03/06	10	78.48	16	78.55	77.50	-6	11,716	-0.05%
2018/03/05	3	73.83	6.3	73.87	75.40	-3.3	11,460	-0.03%
2018/03/02	4	68.35	1	67.40	68.60	3	11,349	0.03%
2018/03/01	3	67.07	1	67.30	66.70	2	11,392	0.02%
2018/02/27	4	67.43	3	68.13	67.90	1	11,572	0.01%
2018/02/26	4	67.58	3	66.83	66.20	1	11,445	0.01%
2018/02/23	9	70.29	7	69.20	68.60	2	11,346	0.02%
2018/02/22	3	69.40	13	69.73	68.80	-10	11,322	-0.09%
2018/02/21	10	69.90	0	0.00	71.10	10	11,333	0.09%
2018/02/12	11	67.23	13	66.82	66.20	-2	11,211	-0.02%
2018/02/09	15	68.49	15	66.66	68.20	0	11,239	0.00%
2018/02/08	2	73.80	2	68.80	69.10	0	11,150	0.00%
2018/02/07	3	71.90	3	74.90	74.90	0	10,986	0.00%
2018/02/05	1	74.90	6	72.75	74.00	-5	10,852	-0.05%
2018/02/02	7	78.24	0	0.00	78.10	7	10,763	0.07%
2018/02/01	5	81.18	4	79.38	77.90	1	10,709	0.01%
2018/01/31	5	80.68	5.6	80.92	81.80	-0.6	10,660	-0.01%
2018/01/30	5	79.86	2	81.55	79.80	3	10,623	0.03%
2018/01/29	22	80.52	22	81.57	82.80	0	10,536	0.00%
2018/01/26	7	72.69	19.5	73.44	75.90	-12.5	9,824	-0.13%
2018/01/25	25	71.29	20	70.59	69.00	5	9,269	0.05%
2018/01/24	4	66.90	11	68.00	68.30	-7	8,504	-0.08%
2018/01/22	1	62.80	1.6	63.08	63.50	-0.6	8,143	-0.01%
2018/01/18	1	63.50	1	62.90	63.50	0	8,028	0.00%
2018/01/16	1	61.70	1	62.70	63.50	0	7,915	0.00%
2018/01/15	1	58.60	6.2	59.74	60.80	-5.2	7,863	-0.07%
2018/01/12	1	55.60	2	55.95	57.20	-1	7,865	-0.01%
2018/01/11	1	54.80	1	55.00	54.70	0	7,853	0.00%
2018/01/10	4	56.80	1	56.00	56.00	3	7,798	0.04%
2018/01/09	1	60.70	1	58.70	58.30	0	7,737	0.00%
2018/01/08	0	0.00	2	59.55	60.00	-2	7,653	-0.03%
2018/01/05	2	58.50	5	59.00	58.50	-3	7,547	-0.04%
2018/01/03	5	60.06	0	0.00	60.30	5	7,503	0.07%
2018/01/02	0	0.00	1	55.60	57.30	-1	7,443	-0.01%