智原 (3035)-元大-大安券商分點個股進出

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
272.5
漲跌
▼5.0
漲幅
-1.80%
成交量
3,351張
產業
上市半導體類股▲1.21%
1459人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-大安券商分點個股進出

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-大安券商分點個股進出
元大-大安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
2024/05/22	0	280.00	0	0.00	277.50	0	7,314	0.00%
2024/05/20	1.1	278.73	0	0.00	280.50	1.1	8,079	0.01%
2024/05/17	1.1	277.59	0	279.00	277.00	1.1	8,352	0.01%
2024/05/16	1	278.50	0	0.00	278.50	1	8,603	0.01%
2024/05/15	0	0.00	1	276.50	272.50	-1	8,787	-0.01%
2024/05/14	1	280.50	0	0.00	279.00	1	9,059	0.01%
2024/05/13	0.3	271.96	0	0.00	272.00	0.3	9,141	0.00%
2024/05/10	0.1	274.00	0	0.00	273.00	0.1	9,396	0.00%
2024/05/09	0.1	278.42	9	278.00	276.50	-8.9	9,548	-0.09%
2024/05/08	5	281.60	3	282.50	282.00	2	9,612	0.02%
2024/05/06	0	286.00	0	0.00	285.00	0	9,809	0.00%
2024/05/02	0	0.00	2	291.00	288.50	-2	10,181	-0.02%
2024/04/30	6	296.50	3	296.33	294.00	3	10,399	0.03%
2024/04/29	1.5	302.65	5	299.02	297.50	-3.5	10,499	-0.03%
2024/04/26	1.1	295.14	3	297.17	295.50	-1.9	10,648	-0.02%
2024/04/25	1.1	284.85	1.1	279.68	279.00	0	10,729	0.00%
2024/04/24	3.1	295.92	0.1	297.75	294.50	3	10,820	0.03%
2024/04/23	1	292.04	0	0.00	295.00	1	11,021	0.01%
2024/04/22	0	301.00	3	299.00	290.00	-3	11,541	-0.03%
2024/04/19	3.1	304.31	5	305.09	306.00	-1.9	11,660	-0.02%
2024/04/18	0	0.00	0.2	322.07	322.00	-0.2	12,058	0.00%
2024/04/17	7.1	318.73	7	315.00	314.00	0.1	12,758	0.00%
2024/04/16	2.1	317.37	0.3	307.00	313.00	1.8	12,920	0.01%
2024/04/15	1	318.00	0	0.00	312.50	1	13,093	0.01%
2024/04/12	0	0.00	0.1	321.50	323.00	-0.1	13,337	0.00%
2024/04/11	1.1	324.76	0	0.00	318.50	1.1	13,637	0.01%
2024/04/10	0	330.00	0	0.00	329.00	0	13,758	0.00%
2024/04/09	1.1	336.60	2	331.00	329.00	-0.9	14,098	-0.01%
2024/04/03	2.1	341.10	1	342.00	345.00	1.1	14,171	0.01%
2024/04/02	6.1	348.34	4	348.25	347.50	2.1	14,312	0.01%
2024/04/01	0	0.00	0.1	350.00	349.00	-0.1	14,392	0.00%
2024/03/29	0	0.00	6	342.50	344.00	-6	14,472	-0.04%
2024/03/28	6	340.00	0	0.00	334.50	6	14,504	0.04%
2024/03/27	0	0.00	1	339.05	338.00	-1	14,643	-0.01%
2024/03/26	0.1	344.91	1	341.00	339.50	-0.9	14,942	-0.01%
2024/03/25	0.1	358.00	0.1	361.00	349.00	-0.1	15,108	0.00%
2024/03/22	3	351.00	4.1	351.37	351.50	-1.1	15,234	-0.01%
2024/03/21	0	348.14	0	0.00	345.50	0	15,435	0.00%
2024/03/20	0	0.00	1	354.50	347.50	-1	15,647	-0.01%
2024/03/19	1	347.50	0	0.00	350.00	1	15,930	0.01%
2024/03/18	0	0.00	1	356.00	359.00	-1	16,292	-0.01%
2024/03/15	7	358.07	5	358.40	354.50	2	16,844	0.01%
2024/03/14	10	354.40	11	358.27	362.00	-1	16,946	-0.01%
2024/03/13	0	348.00	1.6	352.81	345.00	-1.6	17,056	-0.01%
2024/03/12	2.1	361.88	0.1	364.00	361.50	2	17,194	0.01%
2024/03/11	1	368.56	0	0.00	363.00	1	17,407	0.01%
2024/03/08	0.9	373.24	1.2	377.08	362.50	-0.3	17,626	0.00%
2024/03/07	1.3	376.61	1	378.00	375.00	0.3	17,877	0.00%
2024/03/06	2.2	388.79	1.1	386.79	392.00	1.1	18,100	0.01%
2024/03/05	7.3	407.32	0	0.00	401.00	7.3	18,356	0.04%
2024/03/04	0.1	406.79	6	407.42	403.00	-5.9	18,934	-0.03%
2024/03/01	8.1	398.48	3	396.84	398.50	5.1	19,232	0.03%
2024/02/29	1	386.93	4	390.25	387.00	-3	19,198	-0.02%
2024/02/26	3	381.17	1	382.50	380.00	2	19,419	0.01%
2024/02/23	2	386.76	2	387.75	386.00	0	19,620	0.00%
2024/02/22	6	387.42	2.1	385.10	382.00	3.9	19,604	0.02%
2024/02/21	3.3	387.70	2	386.00	380.00	1.3	19,883	0.01%
2024/02/20	1.2	410.30	1	400.71	400.00	0.2	19,888	0.00%
2024/02/19	7.1	423.16	4	435.13	415.00	3.1	19,708	0.02%
2024/02/16	1.4	449.09	1	448.00	441.50	0.4	19,710	0.00%
2024/02/15	11.2	450.67	2.1	452.92	455.00	9.2	19,626	0.05%
2024/02/05	0	424.50	0	0.00	418.00	0	19,452	0.00%
2024/02/02	5.1	425.98	3.1	429.84	421.00	2	19,498	0.01%
2024/02/01	4.1	410.20	6	409.50	411.00	-1.9	19,353	-0.01%
2024/01/31	2	418.58	7.3	421.09	416.50	-5.3	19,344	-0.03%
2024/01/30	1	426.52	1	424.50	430.00	0	19,350	0.00%
2024/01/29	4	420.38	2.3	419.45	420.50	1.7	19,371	0.01%
2024/01/26	8	429.56	0	0.00	422.00	8	19,472	0.04%
2024/01/25	4	439.75	2	436.50	439.50	2	19,553	0.01%
2024/01/24	0	425.30	0	0.00	429.00	0	19,605	0.00%
2024/01/23	0	438.00	4	445.50	437.00	-4	19,739	-0.02%
2024/01/22	5	443.41	0	444.33	448.00	5	19,787	0.03%
2024/01/19	4	436.75	14	432.86	430.00	-10	19,771	-0.05%
2024/01/18	1	417.03	0	0.00	423.50	1	19,624	0.01%
2024/01/17	3	432.67	2	432.26	428.00	1	19,804	0.01%
2024/01/16	4.1	429.21	5.1	430.28	429.50	-1	19,718	0.00%
2024/01/15	5	411.90	5	422.00	411.50	0	19,409	0.00%
2024/01/12	11	418.19	13	421.77	421.50	-2	19,403	-0.01%
2024/01/11	20	410.12	11.5	405.61	422.50	8.5	19,203	0.04%
2024/01/10	0.5	385.35	5	384.10	387.00	-4.5	18,815	-0.02%
2024/01/09	6	379.50	6.1	377.10	375.50	-0.1	19,198	0.00%
2024/01/08	14	385.75	19	386.08	377.00	-5	19,208	-0.03%
2024/01/05	1	379.48	2.2	382.74	384.00	-1.1	19,186	-0.01%
2024/01/04	0	367.50	0	0.00	372.00	0	19,117	0.00%
2024/01/03	3	364.49	17.2	370.01	373.00	-14.1	19,381	-0.07%
2024/01/02	2	359.50	0	0.00	360.00	2	19,188	0.01%
2023/12/28	4	352.89	0	0.00	354.50	4	19,425	0.02%
2023/12/27	6	362.00	13	361.08	362.50	-7	19,385	-0.04%
2023/12/26	1	361.00	1	362.00	361.00	0	19,483	0.00%
2023/12/22	0	0.00	2	355.75	358.00	-2	19,741	-0.01%
2023/12/21	3.2	354.05	1	353.00	350.50	2.2	19,791	0.01%
2023/12/20	4.1	368.49	2	367.00	365.50	2.1	19,736	0.01%
2023/12/19	1	373.50	1.1	372.05	373.50	-0.1	19,880	0.00%
2023/12/18	2	369.00	4.1	368.92	367.00	-2.1	20,079	-0.01%
2023/12/15	15.1	365.55	4	365.50	361.00	11.1	20,106	0.06%
2023/12/14	12.5	374.88	4.1	375.21	369.00	8.4	20,167	0.04%
2023/12/13	6.1	372.89	6	374.50	368.00	0.1	20,049	0.00%
2023/12/12	6	384.11	7.1	382.70	382.50	-1	20,136	-0.01%
2023/12/11	0	365.51	0.1	364.80	361.50	0	19,961	0.00%
2023/12/08	12.1	362.41	14	366.50	370.00	-1.9	20,159	-0.01%
2023/12/07	7.1	361.35	10	356.50	357.50	-2.9	20,283	-0.01%
2023/12/06	4.1	364.86	3	368.83	361.50	1.1	20,444	0.01%
2023/12/05	3.6	366.00	1	362.50	363.50	2.6	20,557	0.01%
2023/12/04	10.1	386.32	14	386.28	380.00	-3.9	20,635	-0.02%
2023/12/01	8	386.44	5.1	385.33	391.00	2.9	20,733	0.01%
2023/11/30	14	380.38	10.4	384.71	385.50	3.6	20,695	0.02%
2023/11/29	16	372.04	23.1	373.68	380.00	-7.1	20,458	-0.03%
2023/11/28	10	359.71	4.5	357.75	361.00	5.5	20,092	0.03%
2023/11/27	8.1	341.42	6.5	341.79	331.00	1.6	19,840	0.01%
2023/11/24	19	340.66	16	341.53	344.00	3	20,119	0.01%
2023/11/23	0.2	336.02	1	341.00	336.00	-0.8	20,142	0.00%
2023/11/22	3	348.66	2.1	348.90	346.00	0.9	20,082	0.00%
2023/11/21	2.2	345.08	3	348.33	342.50	-0.8	20,170	0.00%
2023/11/20	10.1	354.64	4.5	350.27	345.00	5.5	20,428	0.03%
2023/11/17	8	336.81	5.1	339.98	351.00	2.9	20,281	0.01%
2023/11/16	0	319.50	0	0.00	319.50	0	20,030	0.00%
2023/11/15	0	334.00	4	336.00	320.50	-4	20,265	-0.02%
2023/11/14	3	333.50	9	335.89	331.00	-6	20,648	-0.03%
2023/11/13	6	333.92	2	333.25	334.00	4	21,080	0.02%
2023/11/10	2	336.23	6	330.75	323.50	-4	21,400	-0.02%
2023/11/09	4	333.00	6	331.67	333.50	-2	21,561	-0.01%
2023/11/08	7	335.21	3	327.67	335.50	4	21,750	0.02%
2023/11/07	5	327.20	6	326.92	328.50	-1	21,883	0.00%
2023/11/06	0	0.00	3	329.83	332.00	-3	21,808	-0.01%
2023/11/03	13	324.15	10	324.60	322.00	3	21,652	0.01%
2023/11/02	4	322.74	1	315.00	324.00	3	21,438	0.01%
2023/11/01	12.1	305.58	10	302.75	302.50	2.1	21,213	0.01%
2023/10/31	6.6	319.89	7	321.57	302.00	-0.4	21,011	0.00%
2023/10/30	16	323.31	16	320.06	326.00	0	20,706	0.00%
2023/10/27	7.2	314.12	8	314.56	308.50	-0.8	20,545	0.00%
2023/10/26	4.4	318.35	5	323.00	318.00	-0.6	20,428	0.00%
2023/10/25	8.2	328.95	8	330.56	325.00	0.2	20,272	0.00%
2023/10/24	3	339.82	2	338.00	339.50	1	20,005	0.01%
2023/10/23	2.1	337.75	2	330.75	338.50	0.1	19,784	0.00%
2023/10/20	14.1	335.75	13	336.92	334.50	1.1	19,531	0.01%
2023/10/19	5.3	340.55	12.1	344.25	343.00	-6.8	19,944	-0.03%
2023/10/18	6.5	348.87	4	348.75	351.00	2.5	20,269	0.01%
2023/10/17	10	356.00	16.2	356.04	352.50	-6.1	20,249	-0.03%
2023/10/16	10.4	346.89	12	343.17	350.00	-1.6	20,262	-0.01%
2023/10/13	8.1	340.41	5	340.10	343.00	3.1	20,547	0.01%
2023/10/12	12.1	341.89	5.3	341.30	345.00	6.8	20,918	0.03%
2023/10/11	11.1	337.31	19	331.61	331.00	-7.9	21,100	-0.04%
2023/10/06	12	321.38	16.2	321.34	323.00	-4.2	21,221	-0.02%
2023/10/05	14	313.96	11	308.55	321.00	3	21,269	0.01%
2023/10/04	4.1	304.04	0	0.00	303.00	4.1	21,347	0.02%
2023/10/03	2.4	304.56	10	312.25	304.00	-7.6	21,588	-0.04%
2023/10/02	11.1	314.26	3.6	314.16	312.50	7.5	21,981	0.03%
2023/09/28	6	310.17	11	308.05	306.00	-5	22,153	-0.02%
2023/09/27	9.2	303.51	0	0.00	306.00	9.2	22,691	0.04%
2023/09/26	0	0.00	3	310.83	303.00	-3	22,997	-0.01%
2023/09/25	7	312.71	8	312.88	309.50	-1	23,198	0.00%
2023/09/22	1	301.50	1	304.00	304.50	0	23,162	0.00%
2023/09/21	3.1	301.52	0	0.00	298.00	3.1	23,315	0.01%
2023/09/20	4.2	317.64	3	318.33	315.50	1.2	23,080	0.01%
2023/09/19	2.2	331.43	2	334.25	322.50	0.2	23,122	0.00%
2023/09/18	15	342.53	16.1	343.34	344.50	-1.1	23,117	0.00%
2023/09/15	28	351.93	33	346.62	338.00	-5	23,086	-0.02%
2023/09/14	10	356.70	2	356.50	356.50	8	22,723	0.04%
2023/09/13	9	334.61	12	336.38	348.00	-3	22,482	-0.01%
2023/09/12	6.1	329.67	1	348.00	325.50	5.1	22,316	0.02%
2023/09/11	1	355.00	1	341.50	346.50	0	22,193	0.00%
2023/09/08	2.1	359.71	6.8	358.85	360.00	-4.7	21,987	-0.02%
2023/09/07	2	362.52	2.4	362.94	369.50	-0.4	21,976	0.00%
2023/09/06	10.8	365.65	13.4	366.23	367.00	-2.6	21,685	-0.01%
2023/09/05	18	351.81	17	349.00	357.00	1	21,301	0.00%
2023/09/04	8	342.00	7	344.50	345.00	1	21,044	0.00%
2023/09/01	8.1	348.90	9	343.44	335.00	-1	20,849	0.00%
2023/08/31	12	345.29	11	346.91	345.00	1	20,501	0.00%
2023/08/30	13	346.50	11	348.36	342.00	2	20,321	0.01%
2023/08/29	4	339.88	3	334.50	335.50	1	19,928	0.01%
2023/08/28	5	331.00	3	328.50	335.00	2	19,742	0.01%
2023/08/25	6.2	338.15	8	337.63	334.00	-1.8	19,539	-0.01%
2023/08/24	4	340.40	3	338.83	333.00	1	19,248	0.01%
2023/08/23	6	336.08	6	335.07	340.50	0	19,019	0.00%
2023/08/22	7	344.93	7	344.14	341.00	0	18,776	0.00%
2023/08/21	11	337.18	9	340.89	335.50	2	18,741	0.01%
2023/08/18	8.2	355.40	11	340.28	328.00	-2.8	18,462	-0.02%
2023/08/17	15	354.93	15	356.96	357.00	0	17,899	0.00%
2023/08/16	8.1	336.86	10.3	336.71	341.00	-2.1	17,419	-0.01%
2023/08/15	6	330.00	6.8	321.40	334.00	-0.8	17,012	0.00%
2023/08/14	19.1	297.32	19	301.45	304.00	0.1	16,725	0.00%
2023/08/11	15	300.23	15.3	293.26	293.50	-0.3	16,465	0.00%
2023/08/10	0.5	281.00	1	276.50	280.00	-0.5	16,235	0.00%
2023/08/09	5	302.20	0	303.00	301.00	5	16,253	0.03%
2023/08/08	1	293.00	0	0.00	295.50	1	16,287	0.01%
2023/08/07	1.1	301.64	0	0.00	307.50	1.1	16,315	0.01%
2023/08/04	0.1	273.50	1	275.70	281.50	-0.9	16,299	-0.01%
2023/08/02	0.1	282.00	0	0.00	281.00	0.1	16,296	0.00%
2023/08/01	1.1	312.14	0	0.00	312.00	1.1	16,305	0.01%
2023/07/31	0.1	317.00	0	0.00	326.00	0.1	16,364	0.00%
2023/07/28	0.4	319.50	0	0.00	319.50	0.4	16,321	0.00%
2023/07/27	2.3	310.31	0.2	309.64	331.00	2	16,358	0.01%
2023/07/26	1.1	340.55	0.1	340.00	340.00	1	16,321	0.01%
2023/07/25	0.3	380.17	0.2	383.75	377.50	0.1	16,440	0.00%
2023/07/24	7.1	385.96	11	387.36	377.50	-3.9	16,601	-0.02%
2023/07/21	12	355.21	16	356.76	379.50	-4	16,376	-0.02%
2023/07/20	7.1	331.49	10	336.22	345.00	-3	15,962	-0.02%
2023/07/19	5.2	335.41	8	332.69	329.00	-2.8	15,782	-0.02%
2023/07/18	15.9	316.66	13	323.94	314.00	2.9	15,305	0.02%
2023/07/17	11.5	316.40	10.8	320.68	319.00	0.7	14,809	0.00%
2023/07/14	12.2	278.57	13.1	281.97	295.00	-1	14,264	-0.01%
2023/07/13	2.3	275.33	4.4	278.27	268.50	-2.1	13,808	-0.02%
2023/07/12	4	259.13	5	261.40	260.50	-1	13,253	-0.01%
2023/07/11	14	264.50	13	265.22	262.00	1	13,097	0.01%
2023/07/10	1	253.50	3	250.83	253.50	-2	12,812	-0.02%
2023/07/07	11	244.55	9	244.78	244.50	2	12,591	0.02%
2023/07/06	2.6	258.03	6.2	255.00	253.50	-3.7	12,163	-0.03%
2023/07/05	16	255.28	15.5	255.13	255.50	0.5	11,910	0.00%
2023/07/04	5	240.40	4.4	241.19	250.50	0.6	11,417	0.01%
2023/07/03	11	229.95	14.1	219.87	228.00	-3	11,054	-0.03%
2023/06/30	11	210.05	10	212.05	211.00	1	10,835	0.01%
2023/06/29	23	207.67	26	207.13	210.00	-3	10,851	-0.03%
2023/06/28	15	203.80	17	201.56	201.00	-2	10,717	-0.02%
2023/06/27	13.1	199.09	15	203.40	198.00	-2	11,051	-0.02%
2023/06/26	8	203.61	5.2	203.20	202.00	2.9	11,102	0.03%
2023/06/21	5	194.80	8	195.63	199.00	-3	11,496	-0.03%
2023/06/20	4	196.99	3	200.00	196.00	1	11,548	0.01%
2023/06/19	3	196.83	24	196.98	196.50	-21	11,706	-0.18%
2023/06/16	2.1	192.72	19	192.56	193.00	-16.9	11,603	-0.15%
2023/06/15	22	190.68	27	188.74	190.00	-5	11,553	-0.04%
2023/06/14	19	188.21	1	189.50	186.00	18	11,600	0.16%
2023/06/13	4.1	185.12	6	185.83	187.50	-1.9	11,641	-0.02%
2023/06/12	3	175.17	0	0.00	174.50	3	11,506	0.03%
2023/06/09	0	0.00	6	172.08	173.50	-6	11,537	-0.05%
2023/06/08	6	168.34	5	168.40	168.50	1	11,624	0.01%
2023/06/07	3	170.00	3	171.50	172.00	0	11,779	0.00%
2023/06/06	3	171.00	0	0.00	170.50	3	12,282	0.02%
2023/06/05	0	0.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	0	0.00	0	174.00	172.00	0	12,416	0.00%
2023/06/01	0	0.00	0.1	171.00	173.00	-0.1	12,476	0.00%
2023/05/30	1.2	171.12	0	0.00	172.50	1.2	12,802	0.01%
2023/05/29	1	174.00	3	174.66	173.50	-2	12,820	-0.02%
2023/05/26	1	173.00	2	169.50	168.50	-1	12,907	-0.01%
2023/05/25	2	170.50	0	0.00	170.50	2	13,281	0.02%
2023/05/24	0	0.00	1	167.00	167.00	-1	13,602	-0.01%
2023/05/23	0	172.50	0	0.00	171.00	0	13,714	0.00%
2023/05/22	8	169.50	6	169.00	168.50	2	13,833	0.01%
2023/05/19	5	171.30	4	172.00	172.00	1	13,863	0.01%
2023/05/18	2	167.25	11	167.95	167.50	-9	13,979	-0.06%
2023/05/17	0	0.00	3	165.50	166.50	-3	14,073	-0.02%
2023/05/16	4	163.00	1	163.00	162.00	3	14,134	0.02%
2023/05/12	0	0.00	1	167.00	167.00	-1	14,331	-0.01%
2023/05/11	3	169.50	3	165.50	164.50	0	14,585	0.00%
2023/05/10	1	169.00	0	0.00	169.50	1	15,086	0.01%
2023/05/09	9.1	167.50	5	167.50	168.00	4	15,223	0.03%
2023/05/08	3	170.51	1	170.00	168.50	2	15,458	0.01%
2023/05/05	3	168.00	4	170.12	170.00	-1	16,178	-0.01%
2023/05/04	2	167.25	1	167.99	169.00	1	16,439	0.01%
2023/05/03	3	166.33	5	166.50	166.00	-2	16,616	-0.01%
2023/05/02	0	167.00	1	169.00	170.00	-1	16,586	-0.01%
2023/04/28	2	164.75	1	165.00	164.00	1	16,619	0.01%
2023/04/27	7	161.29	4	160.88	160.00	3	16,470	0.02%
2023/04/26	5.1	159.36	2	159.00	158.50	3.1	16,309	0.02%
2023/04/25	0	170.00	1	170.04	171.00	-1	15,999	-0.01%
2023/04/24	0	180.00	4	177.00	177.00	-4	15,830	-0.03%
2023/04/21	1.1	185.97	2	186.50	184.50	-0.9	15,754	-0.01%
2023/04/20	2	190.75	2	188.75	191.00	0	15,770	0.00%
2023/04/19	0	189.50	6	188.50	188.50	-6	15,884	-0.04%
2023/04/18	1	195.50	0	195.50	191.50	1	15,912	0.01%
2023/04/17	1	193.50	2	193.75	194.50	-1	15,967	-0.01%
2023/04/14	2	193.25	0	194.00	194.50	2	16,057	0.01%
2023/04/13	5	192.30	4	193.37	192.00	1	16,143	0.01%
2023/04/12	3	195.83	5	195.50	196.50	-2	16,172	-0.01%
2023/04/11	2	197.75	2	198.00	197.50	0	16,198	0.00%
2023/04/10	0	200.50	3	201.17	199.50	-3	16,385	-0.02%
2023/04/07	7	200.72	1	202.50	200.00	6	16,361	0.04%
2023/04/06	1	199.00	0	197.00	201.00	1	16,255	0.01%
2023/03/31	10	195.55	8	194.50	196.50	2	16,126	0.01%
2023/03/30	8	190.81	11	192.18	193.00	-3	16,015	-0.02%
2023/03/29	19	193.21	10	193.65	189.00	9	15,899	0.06%
2023/03/28	17	196.97	24	197.13	195.50	-7	15,737	-0.04%
2023/03/27	16	213.31	19	213.84	209.00	-3	15,297	-0.02%
2023/03/24	16	214.21	18.2	216.08	215.50	-2.2	15,057	-0.01%
2023/03/23	5	200.30	16	198.85	198.50	-11	14,498	-0.08%
2023/03/22	16	201.34	6.6	199.25	200.50	9.5	14,533	0.07%
2023/03/21	1	192.02	1	193.99	192.00	0	14,315	0.00%
2023/03/20	3	195.67	0	194.50	191.00	3	14,384	0.02%
2023/03/17	8	193.63	10	193.75	194.50	-2	14,410	-0.01%
2023/03/16	9	188.11	8	186.81	188.00	1	14,186	0.01%
2023/03/15	5	193.00	6	193.33	190.50	-1	14,175	-0.01%
2023/03/14	0	186.43	1	187.48	187.50	-1	14,093	-0.01%
2023/03/13	19.1	185.02	14	186.96	186.50	5.1	14,174	0.04%
2023/03/10	6	185.33	3	187.33	187.00	3	14,176	0.02%
2023/03/09	13	195.04	14	196.97	194.00	-1	14,405	-0.01%
2023/03/08	0	188.00	0	0.00	191.00	0	13,983	0.00%
2023/03/07	10	188.05	10	190.50	187.50	0	13,967	0.00%
2023/03/06	12	190.21	12	192.21	189.50	0	13,998	0.00%
2023/03/03	9	190.94	19	190.48	188.50	-10	14,115	-0.07%
2023/03/02	2	186.25	0	0.00	186.00	2	14,220	0.01%
2023/03/01	0	186.50	0	0.00	186.00	0	14,266	0.00%
2023/02/24	4	191.23	1	188.01	185.50	3	14,319	0.02%
2023/02/23	7	188.50	10.1	188.30	188.50	-3.1	14,153	-0.02%
2023/02/22	12	187.16	3	190.83	181.00	9	14,009	0.06%
2023/02/21	19	198.69	25.4	195.43	200.50	-6.3	13,748	-0.05%
2023/02/20	12.1	196.18	17	197.62	195.00	-4.9	13,831	-0.04%
2023/02/17	5.3	196.43	4	196.63	196.50	1.3	14,067	0.01%
2023/02/16	4	195.50	2	196.99	200.50	2	14,445	0.01%
2023/02/15	1	189.51	16	191.72	193.00	-15	14,704	-0.10%
2023/02/14	14	193.75	13	195.19	192.00	1	14,749	0.01%
2023/02/13	4	193.50	5	191.50	193.50	-1	15,074	-0.01%
2023/02/10	11	196.18	16	197.75	193.50	-5	15,370	-0.03%
2023/02/09	18	199.78	14	198.21	198.50	4	15,653	0.03%
2023/02/08	9	200.44	8.2	199.10	199.00	0.8	15,573	0.01%
2023/02/07	3.1	189.32	3	191.17	191.50	0.1	15,221	0.00%
2023/02/06	21	191.67	23	192.50	190.00	-2	15,323	-0.01%
2023/02/03	50	192.31	43	189.26	194.50	7	15,369	0.05%
2023/02/02	21	178.79	22	180.50	184.00	-1	14,907	-0.01%
2023/02/01	5	171.80	15	174.83	175.50	-10	15,396	-0.06%
2023/01/31	2	169.00	1	168.50	169.50	1	15,627	0.01%
2023/01/30	11	168.64	15	165.47	168.50	-4	16,331	-0.02%
2023/01/17	1	159.00	0.1	158.90	160.00	0.9	17,101	0.01%
2023/01/16	0	159.40	0.1	159.96	159.50	-0.1	17,567	0.00%
2023/01/13	17	160.76	10	163.00	157.50	7	17,880	0.04%
2023/01/12	5	160.00	6	159.58	160.00	-1	18,323	-0.01%
2023/01/11	20	158.58	20	160.20	161.00	0	18,752	0.00%
2023/01/10	10	160.00	10	158.00	160.00	0	19,182	0.00%
2023/01/09	17	157.29	15	157.03	158.50	2	19,639	0.01%
2023/01/06	11	151.00	12	147.54	151.00	-1	19,950	-0.01%
2023/01/05	3	148.50	4	148.13	147.00	-1	20,375	0.00%
2023/01/04	6	149.00	6	147.75	149.00	0	20,876	0.00%
2023/01/03	2	146.50	3	145.33	147.00	-1	21,203	0.00%
2022/12/30	13	146.50	14	148.64	142.50	-1	21,448	0.00%
2022/12/29	1	145.50	0	0.00	145.50	1	21,795	0.00%
2022/12/28	28	148.11	25	143.52	145.00	3	22,145	0.01%
2022/12/27	2	155.25	4	153.38	156.50	-2	22,266	-0.01%
2022/12/26	3	153.83	2	154.25	152.00	1	22,770	0.00%
2022/12/22	6	158.92	1	157.50	158.00	5	23,747	0.02%
2022/12/21	2	158.75	2	159.75	157.50	0	24,226	0.00%
2022/12/20	7	162.07	16	159.31	156.00	-9	24,661	-0.04%
2022/12/19	7	163.64	7	162.93	165.00	0	25,021	0.00%
2022/12/16	19	165.84	13	166.08	165.00	6	25,528	0.02%
2022/12/15	7	172.00	0	0.00	171.50	7	25,759	0.03%
2022/12/14	8	168.44	5	169.90	173.00	3	25,800	0.01%
2022/12/13	6.2	164.91	5	166.80	164.00	1.2	25,794	0.00%
2022/12/12	12	163.79	13	163.88	164.00	-1	25,943	0.00%
2022/12/09	28	169.66	12	170.38	168.50	16	26,462	0.06%
2022/12/08	0	0.00	10	170.00	167.00	-10	26,667	-0.04%
2022/12/07	9.1	171.65	4	171.25	170.00	5.1	26,854	0.02%
2022/12/06	8	176.25	3	175.67	175.50	5	26,928	0.02%
2022/12/05	9	179.11	11	178.91	178.00	-2	27,113	-0.01%
2022/12/02	6	178.08	5	176.50	176.50	1	27,347	0.00%
2022/12/01	15	177.97	16	177.91	175.50	-1	27,536	0.00%
2022/11/30	0	0.00	1	168.50	168.50	-1	27,497	0.00%
2022/11/28	11	165.27	10	166.50	168.50	1	28,144	0.00%
2022/11/25	0	0.00	32	168.00	167.50	-32	28,344	-0.11%
2022/11/24	30.1	171.35	12	171.79	172.00	18.1	28,350	0.06%
2022/11/23	3.1	166.52	3	166.67	163.50	0.1	28,343	0.00%
2022/11/22	2	164.50	2	162.75	166.50	0	28,707	0.00%
2022/11/21	11	165.82	11	167.18	164.00	0	29,182	0.00%
2022/11/18	5	171.00	6	170.67	166.00	-1	29,702	0.00%
2022/11/17	3	170.17	4	166.88	170.50	-1	29,817	0.00%
2022/11/16	15	165.60	17	167.15	167.00	-2	30,017	-0.01%
2022/11/15	16	166.59	21	165.05	167.00	-5	30,214	-0.02%
2022/11/14	12	162.08	7	161.64	163.50	5	30,634	0.02%
2022/11/11	10	160.35	9	158.28	156.50	1	31,097	0.00%
2022/11/10	6	149.67	5	151.50	150.50	1	30,971	0.00%
2022/11/09	16	151.06	15	151.97	150.50	1	31,293	0.00%
2022/11/08	6.1	151.23	9	149.28	147.00	-2.9	31,812	-0.01%
2022/11/07	3	151.00	4	148.13	149.00	-1	32,171	0.00%
2022/11/04	5	143.00	6	142.50	142.50	-1	31,967	0.00%
2022/11/03	6	143.83	4	145.13	144.00	2	31,985	0.01%
2022/11/02	3	146.83	2	146.25	145.50	1	32,066	0.00%
2022/11/01	7	144.71	12	145.63	146.50	-5	32,164	-0.02%
2022/10/31	9	143.00	6	142.75	142.00	3	32,256	0.01%
2022/10/28	40	141.86	34	139.25	139.50	6	32,356	0.02%
2022/10/27	15	135.70	17	136.74	138.00	-2	31,865	-0.01%
2022/10/26	16	135.69	14	135.89	133.50	2	31,835	0.01%
2022/10/25	20	133.45	13	134.73	139.50	7	31,506	0.02%
2022/10/24	11	134.41	14	130.93	134.50	-3	31,060	-0.01%
2022/10/21	11	124.82	11	124.77	122.50	0	31,495	0.00%
2022/10/20	14	124.36	26	123.90	127.00	-12	32,320	-0.04%
2022/10/19	1	132.50	2	130.75	125.00	-1	32,200	0.00%
2022/10/18	23	131.09	15	130.40	130.50	8	32,249	0.02%
2022/10/17	13	128.46	2	131.75	131.50	11	32,783	0.03%
2022/10/14	4	124.88	11.1	126.22	130.00	-7.1	33,031	-0.02%
2022/10/13	3	123.83	3	123.17	118.50	0	33,153	0.00%
2022/10/12	9	122.39	11	122.55	122.00	-2	33,056	-0.01%
2022/10/11	5	127.00	5	127.90	127.00	0	33,018	0.00%
2022/10/07	10	138.00	4	138.25	136.50	6	32,849	0.02%
2022/10/06	3	138.50	11	138.82	140.00	-8	32,872	-0.02%
2022/10/05	17	139.12	22	138.59	133.50	-5	32,704	-0.02%
2022/10/04	29	138.74	20	137.50	137.50	9	32,381	0.03%
2022/10/03	19	135.34	18	136.42	135.50	1	32,180	0.00%
2022/09/30	23	130.76	31	129.61	134.00	-8	32,572	-0.02%
2022/09/29	9	128.61	10	130.05	127.00	-1	32,663	0.00%
2022/09/28	11	132.00	11	128.50	127.50	0	32,739	0.00%
2022/09/27	11	135.18	7	134.36	134.50	4	32,704	0.01%
2022/09/26	2	136.50	9	139.17	136.00	-7	32,637	-0.02%
2022/09/23	25	150.52	26	149.02	145.50	-1	32,650	0.00%
2022/09/22	7	153.00	7	153.14	156.00	0	32,479	0.00%
2022/09/21	1	153.50	2	152.25	152.50	-1	32,515	0.00%
2022/09/20	10	152.45	14	152.14	152.00	-4	32,776	-0.01%
2022/09/19	2	153.50	4	154.63	152.50	-2	32,932	-0.01%
2022/09/16	25.1	156.02	16	157.09	153.50	9.1	33,125	0.03%
2022/09/15	6	166.50	6	167.42	161.00	0	33,151	0.00%
2022/09/14	6	169.75	3	169.33	169.50	3	33,183	0.01%
2022/09/13	12	175.50	14	176.46	176.00	-2	33,222	-0.01%
2022/09/12	21	177.83	14	178.11	173.00	7	33,278	0.02%
2022/09/08	13	174.77	13	175.15	175.50	0	33,482	0.00%
2022/09/07	8	177.25	3	176.67	176.00	5	33,488	0.01%
2022/09/06	12	179.71	30	178.85	175.50	-18	33,699	-0.05%
2022/09/05	19	184.82	13	184.12	179.50	6	33,603	0.02%
2022/09/02	16	186.34	16	187.47	188.00	0	33,488	0.00%
2022/09/01	11	183.36	6	183.17	181.00	5	33,293	0.02%
2022/08/31	23	188.26	25	188.70	187.00	-2	33,223	-0.01%
2022/08/30	15.1	189.70	12	190.13	188.50	3.1	33,343	0.01%
2022/08/29	12	186.46	5	187.60	190.00	7	33,178	0.02%
2022/08/26	28.2	197.95	15	197.50	191.00	13.2	33,079	0.04%
2022/08/25	21	194.81	29	195.31	195.00	-8	32,887	-0.02%
2022/08/24	20	189.18	22	189.82	186.00	-2	32,679	-0.01%
2022/08/23	17	186.68	14	186.29	190.50	3	32,474	0.01%
2022/08/22	20	190.63	19	192.53	186.00	1	32,316	0.00%
2022/08/19	27	191.94	17	194.71	189.50	10	32,358	0.03%
2022/08/18	17	183.09	19.3	184.35	189.00	-2.3	31,931	-0.01%
2022/08/17	19.3	175.47	14	177.75	175.50	5.3	31,262	0.02%
2022/08/16	4	175.88	8	178.19	175.50	-4	31,269	-0.01%
2022/08/15	19	176.32	22	176.36	178.00	-3	31,286	-0.01%
2022/08/12	28	167.52	26	160.54	170.50	2	30,694	0.01%
2022/08/11	24	155.02	21	155.43	155.00	3	30,349	0.01%
2022/08/10	9	149.61	8	150.00	149.00	1	30,681	0.00%
2022/08/09	25	154.08	24	154.56	154.50	1	30,843	0.00%
2022/08/08	18	156.75	15	154.50	154.50	3	31,057	0.01%
2022/08/05	16	158.44	16	155.69	159.50	0	31,147	0.00%
2022/08/04	19	146.76	19	148.34	149.00	0	31,240	0.00%
2022/08/03	17	150.41	15	149.47	148.50	2	31,290	0.01%
2022/08/02	12	148.50	13	149.85	151.50	-1	31,482	0.00%
2022/08/01	14	153.79	13	154.65	153.00	1	31,442	0.00%
2022/07/29	17	158.15	20	157.70	156.00	-3	31,376	-0.01%
2022/07/28	24	159.38	24	161.67	155.50	0	31,475	0.00%
2022/07/27	19.1	169.18	16	164.09	163.00	3.1	30,798	0.01%
2022/07/26	8	178.94	9	180.50	177.50	-1	29,889	0.00%
2022/07/25	8	180.06	6	178.83	181.50	2	29,826	0.01%
2022/07/22	13	184.08	7	183.21	180.50	6	29,766	0.02%
2022/07/21	3	175.50	3.9	178.48	179.00	-0.9	29,265	0.00%
2022/07/20	4	162.38	5	162.00	163.00	-1	28,744	0.00%
2022/07/19	5.1	159.06	5	159.60	154.00	0.1	28,522	0.00%
2022/07/18	3	160.17	2	159.25	158.00	1	28,377	0.00%
2022/07/15	4	151.88	5.1	152.13	152.50	-1.1	28,062	0.00%
2022/07/14	3	148.83	4	148.75	150.00	-1	28,107	0.00%
2022/07/13	9	155.72	4	151.75	146.50	5	27,985	0.02%
2022/07/12	0	0.00	1	152.00	150.00	-1	28,075	0.00%
2022/07/11	1	170.00	1	165.50	162.00	0	28,455	0.00%
2022/07/08	31	170.85	30	168.72	165.00	1	28,630	0.00%
2022/07/07	22	168.77	22	165.45	174.00	0	28,007	0.00%
2022/07/06	3	169.17	3	170.50	160.50	0	27,834	0.00%
2022/07/05	10	171.95	8	171.38	174.00	2	27,750	0.01%
2022/07/04	16	171.88	16	171.03	172.50	0	27,851	0.00%
2022/07/01	15	187.03	14	188.54	172.00	1	27,944	0.00%
2022/06/30	5	188.50	6	187.67	191.00	-1	27,826	0.00%
2022/06/29	4	193.25	4	189.00	194.50	0	27,816	0.00%
2022/06/28	19	187.05	19	186.66	190.00	0	27,790	0.00%
2022/06/27	12	199.92	13	198.81	198.00	-1	28,067	0.00%
2022/06/24	7	189.29	6	188.25	187.50	1	28,540	0.00%
2022/06/23	16	189.63	16	189.00	190.00	0	28,676	0.00%
2022/06/22	7	193.79	7	193.50	186.50	0	28,328	0.00%
2022/06/21	6	205.67	8	204.63	207.00	-2	28,133	-0.01%
2022/06/20	4	206.38	4	206.38	201.50	0	28,206	0.00%
2022/06/17	14	209.00	16	210.38	209.00	-2	28,277	-0.01%
2022/06/16	7	223.93	6	222.67	214.50	1	28,039	0.00%
2022/06/15	5	233.10	5	232.40	228.50	0	28,074	0.00%
2022/06/14	5	225.00	5	223.90	225.50	0	28,220	0.00%
2022/06/13	1	225.50	1	226.00	226.00	0	28,523	0.00%
2022/06/10	6	220.42	6	222.00	225.50	0	29,039	0.00%
2022/06/09	4.1	223.62	4	223.50	224.00	0.1	29,291	0.00%
2022/06/07	2	226.75	2	228.00	228.50	0	30,017	0.00%
2022/06/06	8.9	230.22	10	227.30	231.50	-1.1	30,785	0.00%
2022/06/02	6	228.67	9	226.89	226.00	-3	31,348	-0.01%
2022/06/01	15	245.40	13	241.15	238.00	2	31,717	0.01%
2022/05/31	6	236.75	7	236.64	240.50	-1	31,931	0.00%
2022/05/30	5	239.10	4	238.50	242.00	1	32,963	0.00%
2022/05/27	14	239.00	14.1	240.54	231.00	-0.1	33,710	0.00%
2022/05/26	12.1	247.95	10.1	245.93	238.50	2	34,303	0.01%
2022/05/25	15	254.23	16	255.16	255.00	-1	34,805	0.00%
2022/05/24	16	252.47	19.1	255.52	250.00	-3.1	35,532	-0.01%
2022/05/23	18.1	273.66	21	269.31	257.50	-3	36,322	-0.01%
2022/05/20	16.1	272.60	14.1	269.00	269.50	2	36,532	0.01%
2022/05/19	7	264.43	6.1	266.35	269.50	0.9	36,484	0.00%
2022/05/18	24.2	265.32	23.1	264.75	268.00	1.1	36,532	0.00%
2022/05/17	14.1	254.14	12	251.33	255.00	2.1	36,520	0.01%
2022/05/16	7.1	261.60	7.1	262.13	252.50	0	37,163	0.00%
2022/05/13	12	262.38	12.2	260.90	257.00	-0.2	37,394	0.00%
2022/05/12	13.1	255.80	12.1	255.95	254.50	1.1	37,471	0.00%
2022/05/11	8.1	251.57	7	252.00	257.50	1.1	37,788	0.00%
2022/05/10	16.4	248.05	15	248.33	255.00	1.4	37,985	0.00%
2022/05/09	25	256.98	32.1	250.38	246.50	-7.1	38,497	-0.02%
2022/05/06	9	274.61	11	273.91	272.00	-2	38,829	-0.01%
2022/05/05	19.1	280.22	13	279.46	286.00	6	38,763	0.02%
2022/05/04	3	265.33	3	263.83	262.50	0	38,558	0.00%
2022/05/03	4	265.00	4.2	263.81	264.50	-0.2	38,787	0.00%
2022/04/29	15.2	263.32	14	261.61	260.50	1.2	38,955	0.00%
2022/04/28	20	253.30	20	257.05	260.00	0	38,880	0.00%
2022/04/27	12	245.63	10	242.40	252.50	2	38,898	0.01%
2022/04/26	12	244.92	14	244.32	242.50	-2	38,817	-0.01%
2022/04/25	14.2	249.89	11	251.50	248.50	3.2	39,070	0.01%
2022/04/22	21.1	264.28	20.1	265.00	267.50	1.1	39,245	0.00%
2022/04/21	11	275.68	10	275.65	275.00	1	39,660	0.00%
2022/04/20	19	269.76	18	270.67	276.50	1	39,824	0.00%
2022/04/19	8	276.44	8	272.25	268.50	0	39,943	0.00%
2022/04/18	17	266.15	18	265.50	272.50	-1	40,018	0.00%
2022/04/15	18.2	262.77	14	263.89	265.50	4.2	40,260	0.01%
2022/04/14	6	283.50	5	281.00	281.50	1	40,341	0.00%
2022/04/13	5	284.40	5	285.90	289.50	0	40,256	0.00%
2022/04/12	14	281.43	13	281.23	281.50	1	40,177	0.00%
2022/04/11	11.2	290.48	13	284.78	281.00	-1.8	39,911	0.00%
2022/04/08	30	298.87	29	298.69	301.50	1	39,727	0.00%
2022/04/07	6.1	310.37	7	306.14	296.00	-0.9	39,457	0.00%
2022/04/06	15	312.57	15	310.50	317.00	0	39,182	0.00%
2022/04/01	18	305.78	20	302.58	312.00	-2	39,128	-0.01%
2022/03/31	14	309.75	11	311.59	305.50	3	39,374	0.01%
2022/03/30	28.1	324.53	32	323.05	312.50	-4	39,541	-0.01%
2022/03/29	27	316.96	29	315.93	322.50	-2	39,675	-0.01%
2022/03/28	26	297.50	25.1	300.11	311.00	0.9	40,065	0.00%
2022/03/25	9.1	294.84	11	292.28	296.00	-2	40,418	0.00%
2022/03/24	9	287.22	7	288.21	287.50	2	40,965	0.00%
2022/03/23	10.1	292.30	12	292.63	284.00	-1.9	42,365	0.00%
2022/03/22	8	286.81	11	286.36	282.00	-3	42,972	-0.01%
2022/03/21	14	278.86	5	280.30	274.50	9	43,100	0.02%
2022/03/18	17	273.18	16	272.81	273.00	1	43,130	0.00%
2022/03/17	11	272.82	9.1	272.71	275.00	1.9	42,942	0.00%
2022/03/16	26.1	259.61	26	260.87	255.00	0.1	42,428	0.00%
2022/03/15	20	271.18	16	268.69	260.50	4	42,269	0.01%
2022/03/14	20	289.03	18	291.25	286.00	2	42,126	0.00%
2022/03/11	17	282.62	14	280.79	287.00	3	41,766	0.01%
2022/03/10	51	284.46	52.1	283.53	281.00	-1.1	41,630	0.00%
2022/03/09	42	286.36	45	286.89	275.00	-3	41,146	-0.01%
2022/03/08	30.3	286.97	26	287.92	273.50	4.3	40,380	0.01%
2022/03/07	31	286.18	32.4	282.32	287.50	-1.4	39,594	0.00%
2022/03/04	29.6	297.21	30.1	297.49	288.00	-0.5	39,069	0.00%
2022/03/03	61.2	317.62	64	316.95	312.00	-2.9	38,732	-0.01%
2022/03/02	15	302.90	16.1	301.25	307.00	-1.1	37,914	0.00%
2022/03/01	28.1	285.46	35	284.67	299.50	-7	37,091	-0.02%
2022/02/25	16	265.00	21.1	268.10	272.50	-5.1	36,252	-0.01%
2022/02/24	23.1	245.87	22.2	246.89	248.00	0.9	35,583	0.00%
2022/02/23	37	244.47	41	244.38	245.00	-4	34,753	-0.01%
2022/02/22	11.1	239.94	8	240.88	233.50	3.1	33,923	0.01%
2022/02/21	6	234.00	7	235.00	239.00	-1	33,503	0.00%
2022/02/18	14	234.71	13	235.85	238.50	1	33,774	0.00%
2022/02/17	19	235.58	15	234.93	233.00	4	33,898	0.01%
2022/02/16	18.1	245.47	20	246.83	243.00	-2	33,682	-0.01%
2022/02/15	34	236.96	32	238.66	232.00	2	33,336	0.01%
2022/02/14	11	232.69	10	235.00	231.00	1	33,092	0.00%
2022/02/11	25	244.98	28	244.32	244.00	-3	33,159	-0.01%
2022/02/10	13	240.96	13	239.73	234.00	0	32,875	0.00%
2022/02/09	27	233.69	29	234.84	236.50	-2	32,706	-0.01%
2022/02/08	14	224.18	23	219.00	224.00	-9	32,424	-0.03%
2022/02/07	17	201.03	18	202.75	209.50	-1	32,386	0.00%
2022/01/26	10	202.95	11	203.68	199.50	-1	32,810	0.00%
2022/01/25	8.1	213.09	7	210.14	205.50	1.1	33,233	0.00%
2022/01/24	8.3	211.22	6	211.92	213.50	2.3	33,695	0.01%
2022/01/21	10	215.35	9	215.61	216.00	1	34,692	0.00%
2022/01/20	8	216.06	9	217.89	219.00	-1	35,430	0.00%
2022/01/19	16.1	212.34	14	212.54	215.00	2.1	36,018	0.01%
2022/01/18	28.3	214.37	33	215.26	209.00	-4.7	36,701	-0.01%
2022/01/17	18.2	212.36	18	211.22	214.50	0.2	37,392	0.00%
2022/01/14	36	207.00	30	208.68	213.00	6	37,851	0.02%
2022/01/13	8	197.44	8	198.25	200.50	0	38,128	0.00%
2022/01/12	6	203.17	12	199.79	200.50	-6	38,678	-0.02%
2022/01/11	12	202.42	5	202.70	199.00	7	39,898	0.02%
2022/01/10	28	208.54	27	210.96	207.00	1	40,656	0.00%
2022/01/07	14	212.82	16	205.91	199.00	-2	41,496	0.00%
2022/01/06	6	210.00	4	211.63	211.00	2	41,693	0.00%
2022/01/05	3	220.50	2	218.75	218.50	1	42,783	0.00%
2022/01/04	2	229.75	1.1	229.21	221.00	1	44,346	0.00%
2022/01/03	12	231.63	0	0.00	226.00	12	44,732	0.03%
2021/12/30	1	239.50	1	238.00	239.00	0	44,982	0.00%
2021/12/29	4	238.63	4	238.00	238.00	0	44,942	0.00%
2021/12/28	15	239.63	16	239.31	245.50	-1	45,334	0.00%
2021/12/27	38	247.00	54	243.70	238.50	-16	45,452	-0.04%
2021/12/24	26.1	247.60	14	246.07	249.00	12.1	45,182	0.03%
2021/12/23	15	246.06	27.1	244.67	243.00	-12	45,107	-0.03%
2021/12/22	43.1	242.03	50	239.75	243.00	-7	44,945	-0.02%
2021/12/21	40	226.89	30.3	227.31	238.50	9.7	44,416	0.02%
2021/12/20	39	227.73	45	223.58	217.00	-6	43,896	-0.01%
2021/12/17	65.2	222.73	65	223.54	225.50	0.2	43,928	0.00%
2021/12/16	23.1	208.01	20	212.38	217.50	3.1	42,868	0.01%
2021/12/15	12	191.67	8	197.75	198.00	4	42,239	0.01%
2021/12/14	2	182.50	4.1	189.41	180.00	-2.1	42,330	0.00%
2021/12/13	5	192.20	4	192.88	194.00	1	43,128	0.00%
2021/12/10	1	186.50	1	188.50	187.50	0	43,465	0.00%
2021/12/09	3.1	192.78	2.1	191.79	188.50	1	44,281	0.00%
2021/12/08	8	187.38	10	190.00	194.50	-2	44,790	0.00%
2021/12/07	1	181.00	1	179.00	177.00	0	44,992	0.00%
2021/12/06	3.1	182.13	1	186.00	178.50	2.1	45,320	0.00%
2021/12/03	5	191.20	11	187.86	190.00	-6	45,555	-0.01%
2021/12/02	13	185.96	1.1	186.95	184.50	12	45,714	0.03%
2021/12/01	3	182.50	3	184.50	187.00	0	45,984	0.00%
2021/11/30	7	186.14	5	187.80	186.00	2	46,512	0.00%
2021/11/29	2	180.25	2	177.50	183.00	0	47,677	0.00%
2021/11/26	2	179.75	1	180.50	182.00	1	48,042	0.00%
2021/11/25	11	179.09	10	179.00	176.50	1	47,917	0.00%
2021/11/24	2.1	180.50	5	179.60	179.00	-3	47,883	-0.01%
2021/11/23	0	0.00	8.1	185.62	184.50	-8.1	48,613	-0.02%
2021/11/22	0	0.00	1	188.50	190.00	-1	48,686	0.00%
2021/11/19	34	194.66	32	190.67	190.50	2	48,565	0.00%
2021/11/18	13	198.42	10	197.60	196.00	3	48,409	0.01%
2021/11/17	19	203.84	19	201.95	206.00	0	48,307	0.00%
2021/11/16	14	199.75	12	196.38	193.50	2	47,897	0.00%
2021/11/15	5	197.80	5.5	196.86	198.50	-0.5	47,378	0.00%
2021/11/12	10	199.45	11	199.23	189.00	-1	47,110	0.00%
2021/11/11	10.1	191.68	11.5	192.30	191.00	-1.4	46,520	0.00%
2021/11/10	21	184.10	13	186.50	194.00	8	46,153	0.02%
2021/11/09	4.3	186.68	3.2	187.47	181.00	1.1	45,662	0.00%
2021/11/08	12.5	185.34	17	182.38	181.00	-4.5	45,141	-0.01%
2021/11/05	9	187.39	10	191.10	197.00	-1	44,724	0.00%
2021/11/04	12.3	196.02	11	195.09	190.50	1.3	44,059	0.00%
2021/11/03	35	202.40	33	193.56	193.50	2	43,471	0.00%
2021/11/02	48.1	209.16	54	203.86	205.50	-5.9	43,072	-0.01%
2021/11/01	28	209.45	40	209.54	210.00	-12	42,405	-0.03%
2021/10/29	47	206.05	44	204.93	201.00	3	41,622	0.01%
2021/10/28	35	186.79	24.1	193.19	196.50	10.9	40,311	0.03%
2021/10/27	38	172.93	40	173.20	179.00	-2	39,421	-0.01%
2021/10/26	23	173.07	23	171.72	163.00	0	38,611	0.00%
2021/10/25	39	170.46	35	172.27	176.00	4	37,727	0.01%
2021/10/22	18	160.00	14	160.68	166.50	4	36,525	0.01%
2021/10/21	20	154.25	28	152.45	151.50	-8	35,522	-0.02%
2021/10/20	21	149.52	20	151.25	153.50	1	34,614	0.00%
2021/10/19	34.1	148.32	24.1	148.77	147.50	10	33,683	0.03%
2021/10/18	37	140.99	36	140.97	141.00	1	32,110	0.00%
2021/10/15	23	135.37	28	137.04	143.00	-5	31,001	-0.02%
2021/10/14	18	134.78	24	132.67	130.00	-6	29,551	-0.02%
2021/10/13	46	134.29	46	133.10	131.50	0	28,779	0.00%
2021/10/12	33	131.12	26	130.17	133.00	7	27,418	0.03%
2021/10/08	9	123.33	16.2	128.52	130.00	-7.2	25,623	-0.03%
2021/10/07	3	114.17	46	115.27	118.50	-43	25,160	-0.17%
2021/10/06	8	110.19	15	110.10	108.00	-7	25,003	-0.03%
2021/10/05	81	105.44	84	108.51	112.00	-3	25,354	-0.01%
2021/10/04	25.2	111.36	14	110.46	109.00	11.2	25,273	0.04%
2021/10/01	27	111.74	10	108.70	107.50	17	25,585	0.07%
2021/09/30	53	114.85	27	114.41	115.00	26	25,583	0.10%
2021/09/29	25	115.40	128	116.47	115.00	-103	25,693	-0.40%	大賣/鉅額交易
2021/09/28	10	118.10	15	118.50	120.50	-5	25,254	-0.02%
2021/09/27	5	116.00	5	117.00	114.50	0	24,602	0.00%
2021/09/24	128	121.71	24	117.90	118.00	104	24,250	0.43%	大買/鉅額交易
2021/09/23	10	112.00	112	112.14	115.50	-102	23,388	-0.44%	大賣/鉅額交易
2021/09/22	114	110.83	25	109.16	106.00	89	23,034	0.39%	大買/
2021/09/17	21	113.05	11	112.05	114.00	10	22,693	0.04%
2021/09/16	22	115.36	24	114.44	112.50	-2	22,132	-0.01%
2021/09/15	28	111.32	28	111.68	111.50	0	21,085	0.00%
2021/09/14	29	111.36	31	111.65	115.00	-2	20,608	-0.01%
2021/09/13	32.1	110.45	26	110.46	109.00	6.1	19,661	0.03%
2021/09/10	12	104.63	18.2	106.61	110.50	-6.2	18,802	-0.03%
2021/09/09	3	100.17	5	98.18	100.50	-2	18,216	-0.01%
2021/09/08	22	95.85	20	95.82	93.40	2	17,894	0.01%
2021/09/07	6.2	101.43	15	100.77	98.30	-8.9	17,543	-0.05%
2021/09/06	13	111.23	44	113.10	109.00	-31	17,535	-0.18%
2021/09/03	57	111.12	47	111.00	110.00	10	17,809	0.06%
2021/09/02	66	111.61	38	111.13	109.00	28	17,265	0.16%
2021/09/01	19	104.58	12.1	106.10	109.00	6.9	15,914	0.04%
2021/08/31	7	99.09	2	99.20	99.20	5	15,298	0.03%
2021/08/30	3	102.83	2	102.50	103.00	1	15,046	0.01%
2021/08/27	11	106.23	26.2	106.16	103.50	-15.2	15,000	-0.10%
2021/08/26	22.2	97.74	1	98.20	104.00	21.2	14,197	0.15%
2021/08/24	1	94.20	1	95.20	94.30	0	14,283	0.00%
2021/08/23	2	94.55	1	95.00	94.40	1	14,264	0.01%
2021/08/20	2	89.80	1	89.60	90.90	1	14,185	0.01%
2021/08/19	2	88.95	5.6	89.29	86.20	-3.6	14,118	-0.03%
2021/08/18	1.3	88.52	0.4	88.06	89.80	0.9	14,353	0.01%
2021/08/17	2.1	89.43	1.2	87.90	86.70	0.9	14,560	0.01%
2021/08/16	0.2	88.90	1.6	92.88	92.40	-1.4	14,540	-0.01%
2021/08/13	0.1	93.00	17.2	91.86	92.10	-17.1	14,543	-0.12%
2021/08/12	1	96.10	0.1	95.94	95.40	1	14,571	0.01%
2021/08/11	0.1	95.25	0.1	95.50	97.10	0.1	14,663	0.00%
2021/08/10	1	97.80	2.4	99.87	97.30	-1.4	14,664	-0.01%
2021/08/09	2	99.75	2	100.24	98.80	0	14,657	0.00%
2021/08/06	6	98.12	6.1	98.78	99.30	-0.1	14,668	0.00%
2021/08/05	4	106.75	5	106.50	106.00	-1	14,479	-0.01%
2021/08/04	3	111.67	1	109.00	108.50	2	14,651	0.01%
2021/08/03	2	113.50	1	111.00	114.50	1	14,710	0.01%
2021/08/02	4	110.50	3	109.83	112.00	1	14,752	0.01%
2021/07/30	5	109.80	42	113.65	112.50	-37	14,891	-0.25%
2021/07/29	5	107.90	4	108.38	108.00	1	14,903	0.01%
2021/07/28	1.1	105.00	1	113.50	105.00	0.1	15,093	0.00%
2021/07/27	5	119.20	0	0.00	116.50	5	15,783	0.03%
2021/07/26	1	117.50	6	121.08	121.50	-5	16,255	-0.03%
2021/07/23	1	112.50	0	0.00	112.50	1	17,371	0.01%
2021/07/22	16	112.47	2	113.00	118.50	14	18,178	0.08%
2021/07/21	20	112.50	3	110.17	110.00	17	18,336	0.09%
2021/07/20	1	110.00	0	0.00	111.50	1	18,661	0.01%
2021/07/19	0	0.00	2	118.00	118.00	-2	18,678	-0.01%
2021/07/16	3	109.00	0	0.00	109.00	3	18,767	0.02%
2021/07/15	1.1	107.98	1	109.50	109.00	0.1	18,898	0.00%
2021/07/14	1.1	114.82	1	111.50	114.00	0.1	18,999	0.00%
2021/07/13	16.1	114.03	11.5	114.80	111.00	4.6	18,915	0.02%
2021/07/12	24	109.60	22	111.52	110.50	2	18,689	0.01%
2021/07/09	7.5	102.68	6	104.33	106.50	1.5	18,206	0.01%
2021/07/08	24.5	96.79	25	93.89	97.10	-0.5	18,020	0.00%
2021/07/07	2	90.15	6	89.27	91.80	-4	17,495	-0.02%
2021/07/06	3	83.80	5	84.40	83.50	-2	17,327	-0.01%
2021/07/05	1	85.40	3	81.00	85.40	-2	17,067	-0.01%
2021/07/02	0	0.00	1	77.40	77.70	-1	16,992	-0.01%
2021/07/01	2	74.50	1	74.00	74.00	1	17,167	0.01%
2021/06/30	1	75.40	0	0.00	76.10	1	17,153	0.01%
2021/06/29	2	77.40	5	77.68	75.50	-3	17,130	-0.02%
2021/06/28	0	0.00	6	76.00	76.30	-6	16,934	-0.04%
2021/06/25	2	76.10	1	77.40	75.60	1	16,899	0.01%
2021/06/23	4	78.30	4	76.60	76.70	0	16,816	0.00%
2021/06/21	1	76.00	4	75.50	75.20	-3	16,606	-0.02%
2021/06/18	7	77.81	3	76.50	76.30	4	16,489	0.02%
2021/06/17	3	76.73	1	77.70	77.60	2	16,286	0.01%
2021/06/16	3	75.27	0.1	77.00	75.10	2.9	16,105	0.02%
2021/06/15	9	78.19	3	76.43	78.10	6	15,932	0.04%
2021/06/11	12.1	77.53	18	78.02	78.10	-5.9	15,368	-0.04%
2021/06/09	0	0.00	1	71.00	69.80	-1	14,417	-0.01%
2021/06/08	0	0.00	1	71.20	71.40	-1	14,302	-0.01%
2021/06/07	3	70.33	1	70.10	71.10	2	14,221	0.01%
2021/06/04	16	70.71	0	0.00	69.10	16	14,091	0.11%
2021/06/03	0	0.00	3	70.33	70.80	-3	13,914	-0.02%
2021/06/01	4	70.83	11	70.56	69.40	-7	13,598	-0.05%
2021/05/31	0	0.00	3	67.60	68.40	-3	13,283	-0.02%
2021/05/28	8	68.01	1	67.30	67.50	7	13,129	0.05%
2021/05/27	0	0.00	15	66.00	65.60	-15	13,009	-0.12%
2021/05/26	5	66.80	15	65.90	66.30	-10	12,918	-0.08%
2021/05/24	6	61.85	6	61.50	61.40	0	12,312	0.00%
2021/05/21	5	60.68	0	0.00	59.80	5	12,295	0.04%
2021/05/18	3	57.50	0	0.00	58.50	3	12,109	0.02%
2021/05/14	3	59.20	0	0.00	57.60	3	11,963	0.03%
2021/05/13	3	61.80	3	59.70	59.50	0	11,838	0.00%
2021/05/12	2	61.05	12	61.92	59.40	-10	11,728	-0.09%
2021/05/11	1	64.10	0	0.00	63.30	1	11,444	0.01%
2021/05/10	5	67.72	9	67.17	66.90	-4	11,262	-0.04%
2021/05/07	4	69.43	0	0.00	68.00	4	11,214	0.04%
2021/05/06	6	66.88	4	66.18	67.00	2	11,047	0.02%
2021/05/05	12	69.17	15	69.99	66.50	-3	10,896	-0.03%
2021/05/04	25	70.56	20	70.23	73.80	5	10,606	0.05%
2021/05/03	46	71.78	48	70.17	69.80	-2	10,416	-0.02%
2021/04/29	27	71.31	27	72.21	74.50	0	10,415	0.00%
2021/04/28	15	66.51	11	67.50	67.80	4	9,319	0.04%
2021/04/27	2	62.50	3	62.30	61.70	-1	8,510	-0.01%
2021/04/26	18	62.54	4	59.75	62.60	14	8,303	0.17%
2021/04/23	4	58.98	0	0.00	58.80	4	7,967	0.05%
2021/04/22	0	0.00	5	58.42	56.50	-5	8,021	-0.06%
2021/04/21	0	0.00	44	59.47	58.70	-44	7,949	-0.55%
2021/04/20	43	60.87	2	58.60	61.00	41	7,961	0.52%
2021/04/19	3	60.23	1	60.80	59.00	2	7,977	0.03%
2021/04/16	7	59.20	0	0.00	59.50	7	7,882	0.09%
2021/04/14	3	58.47	3	55.63	56.40	0	7,561	0.00%
2021/04/13	3	58.53	1	55.40	57.90	2	7,244	0.03%
2021/04/12	6	58.33	2	58.50	56.90	4	6,962	0.06%
2021/04/09	1	58.30	4	58.80	57.50	-3	6,837	-0.04%
2021/04/08	1	56.50	7	56.49	57.20	-6	6,536	-0.09%
2021/04/07	3	54.87	3	55.63	57.40	0	6,373	0.00%
2021/04/06	2	53.40	0	0.00	53.40	2	6,225	0.03%
2021/03/29	1	51.90	0	0.00	51.90	1	6,285	0.02%
2021/03/17	2	51.50	0	0.00	51.90	2	6,711	0.03%
2021/02/26	5	53.00	0	0.00	53.00	5	8,057	0.06%
2021/02/23	2	55.55	0	0.00	55.40	2	8,135	0.02%
2021/01/29	1	54.80	0	0.00	52.20	1	7,685	0.01%
2021/01/25	11	59.64	16	55.63	54.10	-5	7,011	-0.07%
2021/01/22	5	57.32	25	57.42	57.90	-20	6,417	-0.31%
2021/01/18	2	52.20	0	0.00	52.40	2	5,755	0.03%
2021/01/15	1	54.00	3	54.10	53.40	-2	5,758	-0.03%
2021/01/12	3	52.80	1	51.30	52.00	2	5,405	0.04%
2021/01/11	5	51.20	26	50.76	51.60	-21	5,245	-0.40%
2021/01/06	18	49.98	0	0.00	49.30	18	5,073	0.35%
2021/01/05	0	0.00	2	51.20	51.50	-2	4,950	-0.04%
2021/01/04	0	0.00	1	51.10	52.20	-1	4,891	-0.02%
2020/12/29	1	51.60	0	0.00	51.90	1	4,740	0.02%
2020/12/28	5	49.98	6	51.08	51.80	-1	4,581	-0.02%
2020/12/23	4	51.18	3	51.00	51.20	1	4,403	0.02%
2020/12/22	0	0.00	17	50.47	49.65	-17	4,331	-0.39%
2020/12/21	5	49.05	0	0.00	49.20	5	4,222	0.12%
2020/12/18	4	50.10	0	0.00	49.95	4	4,176	0.10%
2020/12/17	6	49.65	8	49.74	49.80	-2	4,147	-0.05%
2020/12/16	4	50.55	0	0.00	50.50	4	4,107	0.10%
2020/12/15	13	50.82	10	50.61	50.40	3	4,083	0.07%
2020/12/14	0	0.00	17	50.59	50.50	-17	3,880	-0.44%
2020/12/11	18	50.44	17	51.54	49.50	1	3,852	0.03%
2020/12/10	17	50.98	10	52.50	50.70	7	3,835	0.18%
2020/12/09	12	51.31	3	52.00	51.70	9	3,743	0.24%
2020/12/08	5	53.22	5	52.78	52.70	0	3,599	0.00%
2020/12/07	33	54.61	26	54.88	55.40	7	3,438	0.20%
2020/12/04	2	53.10	12	52.72	53.40	-10	2,870	-0.35%
2020/12/03	0	0.00	2	48.30	48.55	-2	2,374	-0.08%
2020/12/02	2	48.80	8	48.56	48.50	-6	2,332	-0.26%
2020/11/30	0	0.00	3	48.40	47.95	-3	2,292	-0.13%
2020/11/27	8	47.10	0	0.00	47.05	8	2,241	0.36%
2020/11/25	0	0.00	1	46.20	46.05	-1	2,250	-0.04%
2020/11/24	2	47.60	1	47.15	47.00	1	2,210	0.05%
2020/11/23	1	47.65	1	46.70	47.65	0	2,171	0.00%
2020/11/19	8	46.48	13	45.18	45.35	-5	1,985	-0.25%
2020/11/18	4	45.60	0	0.00	45.50	4	1,872	0.21%
2020/11/17	3	45.60	2	45.60	45.35	1	1,872	0.05%
2020/11/09	1	43.60	0	0.00	43.60	1	1,877	0.05%
2020/11/06	1	42.60	0	0.00	42.50	1	1,872	0.05%
2020/11/04	0	0.00	1	41.60	41.75	-1	1,924	-0.05%
2020/11/03	1	41.35	7	41.31	41.25	-6	1,959	-0.31%
2020/11/02	7	40.75	1	40.80	40.80	6	2,007	0.30%
2020/10/23	0	0.00	1	43.60	44.10	-1	2,143	-0.05%
2020/10/22	7	43.46	5	43.50	43.00	2	2,260	0.09%
2020/10/15	5	43.50	0	0.00	43.10	5	2,879	0.17%
2020/10/13	1	43.15	0	0.00	43.25	1	2,988	0.03%
2020/09/15	0	0.00	3	45.40	45.40	-3	6,368	-0.05%
2020/09/14	1	44.00	0	0.00	44.00	1	6,492	0.02%
2020/09/01	0	0.00	1	44.95	44.95	-1	6,706	-0.01%
2020/08/31	1	43.35	0	0.00	43.40	1	6,698	0.01%
2020/08/24	0	0.00	2	43.50	43.40	-2	6,875	-0.03%
2020/08/20	1	41.80	0	0.00	42.40	1	6,915	0.01%
2020/08/14	0	0.00	2	46.50	47.00	-2	6,979	-0.03%
2020/08/12	1	46.50	0	0.00	46.60	1	6,993	0.01%
2020/08/11	1	48.15	0	0.00	47.30	1	6,969	0.01%
2020/08/10	3	48.75	0	0.00	47.25	3	6,966	0.04%
2020/08/06	0	0.00	1	48.20	47.70	-1	6,923	-0.01%
2020/08/05	0	0.00	1	48.65	48.60	-1	6,887	-0.01%
2020/07/30	2	47.70	2	47.70	47.80	0	6,752	0.00%
2020/07/29	1	46.20	0	0.00	46.95	1	6,725	0.01%
2020/07/28	1	47.00	0	0.00	46.20	1	6,658	0.02%
2020/07/27	1	50.00	1	50.50	49.15	0	6,524	0.00%
2020/07/24	7	53.30	11	53.54	52.10	-4	6,354	-0.06%
2020/07/21	1	52.30	0	0.00	53.00	1	6,100	0.02%
2020/07/20	0	0.00	2	50.65	50.80	-2	6,105	-0.03%
2020/07/17	2	49.53	0	0.00	48.95	2	6,066	0.03%
2020/07/14	5	51.10	6	51.13	51.00	-1	6,004	-0.02%
2020/07/10	4	50.40	0	0.00	50.80	4	5,933	0.07%
2020/07/09	9	52.87	6	53.92	52.60	3	5,837	0.05%
2020/07/07	3	52.93	12	51.71	51.50	-9	5,429	-0.17%
2020/07/06	27	54.46	5	55.00	54.00	22	5,261	0.42%
2020/07/03	25	54.00	15	54.44	52.80	10	5,033	0.20%
2020/07/02	8	50.09	10	50.10	51.30	-2	4,544	-0.04%
2020/06/30	10	47.35	10	47.60	46.40	0	4,065	0.00%
2020/06/29	3	46.60	11	46.46	46.50	-8	3,795	-0.21%
2020/06/24	14	45.47	2	45.10	44.80	12	3,484	0.34%
2020/06/12	0	0.00	3	40.85	41.65	-3	2,889	-0.10%
2020/06/11	0	0.00	1	44.15	42.80	-1	2,908	-0.03%
2020/06/10	0	0.00	1	44.30	44.20	-1	2,951	-0.03%
2020/06/03	0	0.00	2	44.75	45.05	-2	3,010	-0.07%
2020/06/02	2	44.88	0	0.00	44.40	2	2,974	0.07%
2020/06/01	2	44.80	0	0.00	45.10	2	2,948	0.07%
2020/04/30	0	0.00	1	43.55	43.35	-1	3,014	-0.03%
2020/04/29	0	0.00	2	43.10	43.20	-2	3,039	-0.07%
2020/04/28	0	0.00	1	43.30	42.95	-1	3,127	-0.03%
2020/04/27	2	42.90	0	0.00	42.80	2	3,171	0.06%
2020/04/24	2	42.83	0	0.00	42.55	2	3,160	0.06%
2020/04/23	0	0.00	1	43.75	45.30	-1	3,036	-0.03%
2020/04/21	1	43.50	0	0.00	41.80	1	2,950	0.03%
2020/04/15	0	0.00	21	41.22	41.80	-21	3,291	-0.64%
2020/04/09	16	40.80	0	0.00	40.35	16	3,753	0.43%
2020/04/08	5	39.35	0	0.00	41.20	5	3,905	0.13%
2020/03/27	3	36.45	0	0.00	36.20	3	3,858	0.08%
2020/03/25	1	35.90	0	0.00	36.40	1	3,837	0.03%
2020/03/19	0	0.00	7	29.51	29.15	-7	3,801	-0.18%
2020/03/18	0.4	32.55	0	0.00	32.35	0.4	3,768	0.01%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/06	0	0.00	2	45.15	45.05	-2	3,566	-0.06%
2020/03/04	1	45.00	1	44.65	45.05	0	3,633	0.00%
2020/02/13	0	0.00	1	50.60	50.00	-1	3,453	-0.03%
2020/02/11	0	0.00	1	47.90	48.05	-1	3,445	-0.03%
2020/02/06	0	0.00	4	48.10	48.30	-4	3,450	-0.12%
2020/02/05	1	46.95	0	0.00	47.00	1	3,439	0.03%
2020/01/31	3	49.48	0	0.00	49.45	3	3,488	0.09%
2020/01/30	1	52.40	5	53.50	52.10	-4	3,523	-0.11%
2020/01/16	1	59.50	2	59.60	59.10	-1	3,717	-0.03%
2020/01/14	2	59.25	0	0.00	59.40	2	3,670	0.05%
2020/01/13	0	0.00	5	59.10	59.50	-5	3,550	-0.14%
2020/01/03	0	0.00	5	61.00	59.00	-5	3,236	-0.15%
2020/01/02	8	59.26	12	59.37	59.20	-4	3,036	-0.13%
2019/12/25	0	0.00	1	56.10	56.50	-1	3,056	-0.03%
2019/12/18	0	0.00	1	56.70	56.20	-1	3,316	-0.03%
2019/12/16	0	0.00	1	56.40	56.20	-1	4,080	-0.02%
2019/12/13	0	0.00	8	54.70	55.10	-8	4,112	-0.19%
2019/12/10	2	54.30	0	0.00	54.40	2	4,054	0.05%
2019/12/02	3	53.70	0	0.00	53.60	3	4,322	0.07%
2019/11/29	2	55.60	0	0.00	55.50	2	4,310	0.05%
2019/11/26	3	56.10	0	0.00	56.50	3	4,448	0.07%
2019/11/25	3	55.90	0	0.00	55.70	3	4,482	0.07%
2019/11/22	3	55.30	3	55.60	55.00	0	4,476	0.00%
2019/11/18	6	55.23	0	0.00	55.20	6	4,737	0.13%
2019/11/15	2	55.20	2	55.10	55.10	0	4,998	0.00%
2019/11/13	1	55.40	0	0.00	55.40	1	5,266	0.02%
2019/11/08	0	0.00	3	55.40	55.90	-3	5,378	-0.06%
2019/11/07	3	57.60	5	57.90	57.40	-2	5,381	-0.04%
2019/11/04	5	58.02	0	0.00	58.00	5	5,545	0.09%
2019/10/31	1	58.00	0	0.00	58.00	1	5,631	0.02%
2019/10/29	0	0.00	3	60.10	60.00	-3	5,586	-0.05%
2019/10/28	0	0.00	7	60.87	60.60	-7	5,596	-0.13%
2019/10/24	0	0.00	4	58.80	59.00	-4	5,619	-0.07%
2019/10/21	0	0.00	2	56.80	56.70	-2	6,112	-0.03%
2019/10/15	3	56.10	7	55.80	55.70	-4	6,166	-0.06%
2019/10/14	2	56.00	2	56.00	55.80	0	6,180	0.00%
2019/10/09	13	55.68	10	57.55	55.20	3	6,182	0.05%
2019/10/08	3	58.37	0	0.00	58.10	3	6,080	0.05%
2019/10/04	8	58.16	5	58.78	58.20	3	6,210	0.05%
2019/10/03	1	57.20	0	0.00	57.50	1	6,118	0.02%
2019/10/01	0	0.00	2	57.70	58.30	-2	6,158	-0.03%
2019/09/27	3	57.87	0	0.00	57.80	3	6,240	0.05%
2019/09/26	4	59.70	0	0.00	59.40	4	6,322	0.06%
2019/09/25	2	59.10	0	0.00	59.60	2	6,379	0.03%
2019/09/24	11	59.70	11	59.96	59.20	0	6,395	0.00%
2019/09/23	1	60.00	1	61.00	61.30	0	6,301	0.00%
2019/09/20	25	62.54	24	62.47	60.80	1	6,224	0.02%
2019/09/19	0	0.00	1	61.20	61.60	-1	5,795	-0.02%
2019/09/11	1	58.70	1	58.80	58.70	0	5,630	0.00%
2019/09/10	0	0.00	1	58.40	58.00	-1	5,584	-0.02%
2019/09/05	0	0.00	2.7	57.55	58.00	-2.7	5,382	-0.05%
2019/09/03	2	56.90	1	58.10	56.50	1	5,439	0.02%
2019/08/30	5	57.52	5	57.42	56.80	0	5,419	0.00%
2019/08/29	0	0.00	1	57.40	57.00	-1	5,340	-0.02%
2019/08/28	1	55.60	1	55.70	55.50	0	5,235	0.00%
2019/08/27	1	55.00	0	0.00	54.30	1	5,189	0.02%
2019/08/26	0	0.00	5	55.30	53.90	-5	5,174	-0.10%
2019/08/23	0	0.00	2	57.10	56.90	-2	5,128	-0.04%
2019/08/22	4	56.15	0	0.00	56.40	4	5,109	0.08%
2019/08/21	1	58.00	2	58.90	57.20	-1	5,041	-0.02%
2019/08/20	24	58.50	19	58.98	58.10	5	4,947	0.10%
2019/08/16	0	0.00	10	55.70	54.10	-10	4,616	-0.22%
2019/08/15	0	0.00	2	51.00	52.80	-2	4,413	-0.05%
2019/08/14	1	54.50	0	0.00	52.40	1	4,405	0.02%
2019/08/07	1	56.20	1	55.60	54.00	0	4,232	0.00%
2019/08/06	2	54.70	0	0.00	55.00	2	4,193	0.05%
2019/08/02	2	59.50	1	59.00	59.00	1	4,055	0.02%
2019/07/31	1	62.60	0	0.00	62.90	1	3,997	0.03%
2019/07/30	15	64.14	10	62.50	60.40	5	3,974	0.13%
2019/07/29	0	0.00	2	63.25	63.40	-2	3,861	-0.05%
2019/07/26	2	62.60	0	0.00	63.50	2	3,813	0.05%
2019/07/25	1	62.70	6	62.20	61.50	-5	3,734	-0.13%
2019/07/24	4	59.38	6	59.20	60.70	-2	3,387	-0.06%
2019/07/23	1	55.20	0	0.00	55.20	1	3,258	0.03%
2019/07/22	7	54.39	0	0.00	56.10	7	3,287	0.21%
2019/07/18	0	0.00	10	54.10	53.20	-10	3,432	-0.29%
2019/07/15	0	0.00	3	55.80	55.90	-3	3,586	-0.08%
2019/07/12	5	56.20	0	0.00	56.40	5	3,660	0.14%
2019/07/11	6	56.68	5	57.24	56.80	1	3,642	0.03%
2019/07/05	0	0.00	1	53.30	54.50	-1	3,418	-0.03%
2019/07/04	5	53.70	20	53.50	53.70	-15	3,400	-0.44%
2019/07/03	21	52.78	1	54.20	51.10	20	3,368	0.59%
2019/07/02	1	51.90	11	51.77	52.00	-10	3,268	-0.31%
2019/06/25	0	0.00	10	50.70	48.35	-10	3,182	-0.31%
2019/06/21	10	48.05	0	0.00	47.35	10	2,962	0.34%
2019/06/13	2	47.40	4	46.94	47.05	-2	3,039	-0.07%
2019/06/11	2	48.40	0	0.00	48.55	2	3,006	0.07%
2019/06/05	0	0.00	2	44.20	44.00	-2	2,917	-0.07%
2019/06/03	0	0.00	2	44.30	44.45	-2	2,948	-0.07%
2019/05/29	2	43.50	2	43.10	43.50	0	3,005	0.00%
2019/05/27	3	40.70	0	0.00	41.25	3	3,089	0.10%
2019/05/24	10	42.38	11	41.97	41.75	-1	3,106	-0.03%
2019/05/23	3.1	43.07	5	43.43	42.35	-1.9	3,106	-0.06%
2019/05/22	1	43.80	0	0.00	44.15	1	3,132	0.03%
2019/05/21	3	42.73	0	0.00	43.15	3	3,483	0.09%
2019/05/16	0	0.00	5	46.90	45.45	-5	3,627	-0.14%
2019/05/14	5	44.75	0	0.00	45.50	5	3,673	0.14%
2019/05/07	5	49.75	0	0.00	49.60	5	3,653	0.14%
2019/05/02	5	51.10	5	50.80	50.70	0	3,654	0.00%
2019/04/30	0	0.00	7	49.64	50.90	-7	3,629	-0.19%
2019/04/29	2	50.10	2	51.40	49.55	0	3,696	0.00%
2019/04/26	7	49.74	0	0.00	50.50	7	3,621	0.19%
2019/04/25	2	50.10	23	50.07	50.60	-21	3,583	-0.59%
2019/04/24	10	48.98	8	49.30	48.60	2	3,463	0.06%
2019/04/23	4	48.08	0	0.00	47.85	4	3,476	0.12%
2019/04/22	23	49.98	7	49.50	49.05	16	3,485	0.46%
2019/04/19	0	0.00	1	49.70	49.80	-1	3,458	-0.03%
2019/04/16	2	46.70	2	47.25	47.05	0	3,235	0.00%
2019/04/15	0	0.00	10	46.93	47.15	-10	3,240	-0.31%
2019/04/12	5	46.06	0	0.00	45.80	5	3,260	0.15%
2019/04/11	5	46.89	0	0.00	46.65	5	3,285	0.15%
2019/04/09	5	46.85	0	0.00	46.70	5	3,271	0.15%
2019/04/02	0	0.00	10	45.25	45.80	-10	3,448	-0.29%
2019/04/01	10	44.52	0	0.00	44.45	10	3,397	0.29%
2019/03/29	2	44.05	2	44.65	44.55	0	3,373	0.00%
2019/03/27	0	0.00	1	44.00	44.00	-1	3,437	-0.03%
2019/03/19	1	46.30	0	0.00	46.40	1	3,401	0.03%
2019/03/04	1	44.90	1	45.00	44.90	0	3,854	0.00%
2019/02/27	5	46.50	0	0.00	45.95	5	3,874	0.13%
2019/02/20	6	49.45	3	50.07	48.30	3	4,041	0.07%
2019/02/19	1	45.95	1	47.55	48.85	0	3,713	0.00%
2019/02/18	0	0.00	2	44.20	44.45	-2	3,564	-0.06%
2019/01/30	0	0.00	4	43.45	43.00	-4	3,451	-0.12%
2019/01/29	0	0.00	0	43.35	43.35	0	3,481	0.00%
2019/01/28	5	44.46	1	44.75	44.40	4	3,505	0.11%
2019/01/25	2	43.90	1	44.20	44.10	1	3,574	0.03%
2019/01/24	0	0.00	4	43.90	43.65	-4	3,590	-0.11%
2019/01/23	1	44.15	0	0.00	43.15	1	3,634	0.03%
2019/01/22	7	43.36	2	43.33	43.35	5	3,669	0.14%
2019/01/21	0	0.00	3	43.90	44.50	-3	3,757	-0.08%
2019/01/14	2	42.55	31	42.30	43.30	-29	3,847	-0.75%
2019/01/11	0	0.00	2	42.90	41.75	-2	3,839	-0.05%
2019/01/04	0	0.00	2	39.25	39.10	-2	3,894	-0.05%
2019/01/03	6	40.98	6	41.00	40.65	0	3,914	0.00%
2019/01/02	2	44.05	0	0.00	42.60	2	3,940	0.05%
2018/12/28	31	41.89	0	0.00	42.30	31	3,955	0.78%
2018/12/27	0	0.00	5	42.40	41.40	-5	4,015	-0.12%
2018/12/26	29	42.14	21	41.59	41.00	8	4,045	0.20%
2018/12/25	1	42.10	3	41.80	42.25	-2	3,913	-0.05%
2018/12/18	3	40.60	0	0.00	40.30	3	3,914	0.08%
2018/12/17	0	0.00	4	41.75	41.45	-4	4,058	-0.10%
2018/12/06	0	0.00	10	39.00	39.50	-10	4,326	-0.23%
2018/12/05	3	41.10	0	0.00	40.85	3	4,361	0.07%
2018/12/04	11	42.41	0	0.00	41.80	11	4,542	0.24%
2018/11/28	2	40.05	0	0.00	40.15	2	5,009	0.04%
2018/11/22	0	0.00	3	37.03	36.10	-3	5,414	-0.06%
2018/11/21	3	36.43	0	0.00	36.95	3	5,308	0.06%
2018/11/16	0	0.00	1	34.40	33.90	-1	5,164	-0.02%
2018/11/06	2	33.38	2	32.45	32.00	0	5,405	0.00%
2018/11/05	1	33.05	1	33.25	33.70	0	5,394	0.00%
2018/10/31	1	31.40	1	31.65	32.00	0	5,331	0.00%
2018/10/30	3	30.20	3	30.10	30.40	0	5,274	0.00%
2018/10/29	2	30.08	2	29.60	29.60	0	5,226	0.00%
2018/10/25	2	32.75	2	32.43	32.40	0	5,023	0.00%
2018/10/24	14	38.15	13	38.42	36.00	1	5,014	0.02%
2018/10/15	5	40.00	5	40.35	40.65	0	5,011	0.00%
2018/10/09	10	46.07	10	44.20	43.00	0	4,970	0.00%
2018/10/08	0	0.00	10	45.95	45.70	-10	4,961	-0.20%
2018/10/05	10	45.00	10	48.90	45.00	0	5,005	0.00%
2018/10/04	10	48.65	10	50.90	48.65	0	4,925	0.00%
2018/09/28	0.2	54.70	0	0.00	54.50	0.2	4,841	0.01%
2018/09/27	2.3	55.37	0	0.00	55.20	2.3	4,844	0.05%
2018/09/25	0.3	58.00	0	0.00	57.90	0.3	4,866	0.01%
2018/09/21	2	57.90	0	0.00	58.50	2	4,855	0.04%
2018/09/20	16	60.76	6	62.40	60.20	10	4,731	0.21%
2018/09/17	0	0.00	1	66.80	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	1	66.00	65.60	-1	4,546	-0.02%
2018/09/12	6	68.33	4	66.10	64.70	2	4,494	0.04%
2018/09/10	0	0.00	1	70.30	70.50	-1	4,312	-0.02%
2018/09/07	2	69.10	3	69.13	69.90	-1	4,199	-0.02%
2018/09/06	0	0.00	1	68.50	67.80	-1	3,989	-0.03%
2018/09/05	2	69.25	3	69.93	68.50	-1	3,943	-0.03%
2018/09/04	2	70.90	0	0.00	67.50	2	3,797	0.05%
2018/08/31	0	0.00	21	71.22	71.60	-21	3,104	-0.68%
2018/08/30	0	0.00	3	64.30	65.10	-3	2,952	-0.10%
2018/08/29	5	63.66	12	63.43	64.40	-7	2,955	-0.24%
2018/08/28	10	62.70	0	0.00	62.00	10	2,993	0.33%
2018/08/24	1	63.30	0	0.00	64.00	1	3,033	0.03%
2018/08/23	1	63.20	0	0.00	64.20	1	3,006	0.03%
2018/08/20	0	0.00	4	61.20	63.00	-4	2,982	-0.13%
2018/08/14	0	0.00	0.3	61.60	61.00	-0.3	2,934	-0.01%
2018/08/13	1	57.70	3	58.60	60.10	-2	2,889	-0.07%
2018/08/10	2	59.80	0	0.00	60.10	2	2,842	0.07%
2018/08/08	0	0.00	10	60.50	61.50	-10	2,780	-0.36%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/08/03	0.3	59.40	1	60.40	58.90	-0.7	2,777	-0.03%
2018/08/02	1	60.00	0	0.00	59.90	1	2,774	0.04%
2018/08/01	1	61.10	4	61.05	60.70	-3	2,802	-0.11%
2018/07/31	4	60.38	0	0.00	60.00	4	2,849	0.14%
2018/07/30	10	63.60	6	63.32	61.80	4	2,872	0.14%
2018/07/27	1	65.50	6	65.05	65.00	-5	2,852	-0.18%
2018/07/26	0	0.00	2	64.30	64.20	-2	2,901	-0.07%
2018/07/23	7	66.06	0	0.00	66.70	7	3,327	0.21%
2018/07/20	0	0.00	14	66.51	67.30	-14	3,361	-0.42%
2018/07/19	0	0.00	3	65.47	65.00	-3	3,421	-0.09%
2018/07/18	2	66.45	0	0.00	66.40	2	3,464	0.06%
2018/07/17	18	67.32	3	67.47	66.50	15	3,454	0.43%
2018/07/16	16	67.51	0	0.00	66.90	16	3,442	0.46%
2018/07/10	0	0.00	5	63.00	63.40	-5	3,429	-0.15%
2018/07/05	2	63.00	0	0.00	62.70	2	3,588	0.06%
2018/07/04	6	62.22	6	63.03	62.90	0	3,656	0.00%
2018/07/02	0	0.00	5	60.80	61.10	-5	3,618	-0.14%
2018/06/29	3	60.50	0	0.00	59.80	3	3,624	0.08%
2018/06/28	0	0.00	3	61.40	61.30	-3	3,597	-0.08%
2018/06/22	1	61.40	1	61.10	61.10	0	3,733	0.00%
2018/06/15	1	61.80	1	62.20	62.70	0	4,054	0.00%
2018/05/24	0	0.00	1	62.50	63.00	-1	6,547	-0.02%
2018/05/21	0	0.00	1	63.50	63.00	-1	6,948	-0.01%
2018/05/18	1	63.00	0	0.00	62.50	1	7,111	0.01%
2018/05/17	1	65.00	0	0.00	64.50	1	7,297	0.01%
2018/05/11	2	66.00	0	0.00	65.50	2	8,085	0.02%
2018/05/08	1	65.80	1	67.40	67.40	0	8,699	0.00%
2018/05/04	2	66.60	1	67.60	66.50	1	9,589	0.01%
2018/05/02	4	68.33	1	66.60	66.60	3	10,875	0.03%
2018/04/30	1	66.90	1	67.40	67.00	0	11,082	0.00%
2018/04/27	2	58.80	2	61.25	62.00	0	10,952	0.00%
2018/04/26	1	60.00	1	59.70	59.70	0	10,891	0.00%
2018/04/25	4	60.73	4	60.38	60.00	0	10,922	0.00%
2018/04/20	2	67.30	2	67.60	67.10	0	11,109	0.00%
2018/04/19	0	0.00	1	67.10	68.80	-1	11,216	-0.01%
2018/04/17	0	0.00	22	66.31	66.40	-22	11,212	-0.20%
2018/04/16	20	67.50	0	0.00	66.80	20	11,251	0.18%
2018/04/13	0	0.00	5	65.10	65.00	-5	11,315	-0.04%
2018/04/12	0	0.00	1	66.00	66.00	-1	11,398	-0.01%
2018/04/11	3	66.23	20	65.50	65.70	-17	11,398	-0.15%
2018/04/10	20	71.60	0	0.00	70.00	20	11,276	0.18%
2018/04/09	0	0.00	1	70.30	70.20	-1	11,241	-0.01%
2018/04/03	0	0.00	1	69.50	70.10	-1	11,266	-0.01%
2018/03/29	0	0.00	2	69.40	69.40	-2	11,386	-0.02%
2018/03/28	3	69.33	1	69.20	69.30	2	11,411	0.02%
2018/03/27	1	71.00	1	71.50	70.90	0	11,389	0.00%
2018/03/22	0	0.00	1	71.80	72.00	-1	11,569	-0.01%
2018/03/21	13	75.55	0	0.00	73.50	13	11,517	0.11%
2018/03/20	0	0.00	7	74.74	74.00	-7	11,444	-0.06%
2018/03/16	6	71.83	0	0.00	71.70	6	11,405	0.05%
2018/03/15	5	72.56	16	72.74	73.00	-11	11,464	-0.10%
2018/03/14	5	72.26	0	0.00	72.60	5	11,486	0.04%
2018/03/13	3	73.17	0	0.00	73.20	3	11,526	0.03%
2018/03/09	4	71.50	61	71.12	71.00	-57	11,640	-0.49%
2018/03/08	4	75.20	4	75.55	74.60	0	11,780	0.00%
2018/03/07	9	74.37	4	76.15	73.80	5	11,676	0.04%
2018/03/06	8	77.85	28	79.53	77.50	-20	11,716	-0.17%
2018/03/05	24	74.30	17	73.88	75.40	7	11,460	0.06%
2018/03/02	25	68.60	4	68.85	68.60	21	11,349	0.19%
2018/03/01	1	67.20	0	0.00	66.70	1	11,392	0.01%
2018/02/27	10	67.50	5	67.92	67.90	5	11,572	0.04%
2018/02/26	0	0.00	1	67.60	66.20	-1	11,445	-0.01%
2018/02/23	1	69.60	13	70.37	68.60	-12	11,346	-0.11%
2018/02/22	42	69.11	1	70.40	68.80	41	11,322	0.36%
2018/02/21	6	70.13	79	69.79	71.10	-73	11,333	-0.64%
2018/02/12	4	67.90	5	68.06	66.20	-1	11,211	-0.01%
2018/02/09	15	68.67	0	0.00	68.20	15	11,239	0.13%
2018/02/08	17	70.06	10	69.74	69.10	7	11,150	0.06%
2018/02/07	2	71.90	1	73.50	74.90	1	10,986	0.01%
2018/02/06	19	69.19	21	69.50	68.10	-2	10,953	-0.02%
2018/02/05	1	72.70	0	0.00	74.00	1	10,852	0.01%
2018/02/02	5	79.50	5	79.00	78.10	0	10,763	0.00%
2018/02/01	4	78.38	0	0.00	77.90	4	10,709	0.04%
2018/01/31	10	80.50	7	78.59	81.80	3	10,660	0.03%
2018/01/30	11	81.79	5	80.12	79.80	6	10,623	0.06%
2018/01/29	28	81.60	17	81.37	82.80	11	10,536	0.10%
2018/01/26	19	74.37	27	73.29	75.90	-8	9,824	-0.08%
2018/01/25	52	72.08	20	71.83	69.00	32	9,269	0.35%
2018/01/24	16	67.61	26	66.47	68.30	-10	8,504	-0.12%
2018/01/23	1	63.60	0	0.00	62.10	1	8,168	0.01%
2018/01/22	40	62.84	0	0.00	63.50	40	8,143	0.49%
2018/01/19	11	63.13	1	61.30	61.70	10	8,102	0.12%
2018/01/18	15	63.39	15	64.71	63.50	0	8,028	0.00%
2018/01/17	10	62.30	10	63.60	62.70	0	7,988	0.00%
2018/01/15	0	0.00	11	60.83	60.80	-11	7,863	-0.14%
2018/01/09	1	60.20	0	0.00	58.30	1	7,737	0.01%
2018/01/08	8	59.15	8	59.59	60.00	0	7,653	0.00%
2018/01/05	0	0.00	5	59.40	58.50	-5	7,547	-0.07%
2018/01/04	5	59.50	0	0.00	59.70	5	7,531	0.07%
2018/01/03	1	59.20	0	0.00	60.30	1	7,503	0.01%