智原 (3035)-元富-埔里券商分點個股進出

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
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－元富-埔里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-埔里券商分點個股進出
元富-埔里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
2024/05/03	4	292.25	2	292.25	289.00	2	9,974	0.02%
2024/05/02	0	0.00	1	292.50	288.50	-1	10,181	-0.01%
2024/04/30	8.1	294.77	6	295.83	294.00	2.1	10,399	0.02%
2024/04/29	8	299.88	3	299.17	297.50	5	10,499	0.05%
2024/04/26	11.1	293.15	16	291.81	295.50	-4.9	10,648	-0.05%
2024/04/25	8.1	283.88	3	285.33	279.00	5.1	10,729	0.05%
2024/04/24	5	296.20	1	303.77	294.50	4	10,820	0.04%
2024/04/23	5	290.50	6	290.76	295.00	-1	11,021	-0.01%
2024/04/22	2.1	301.66	0	0.00	290.00	2.1	11,541	0.02%
2024/04/19	6	310.08	7	310.64	306.00	-1	11,660	-0.01%
2024/04/18	2	318.75	2	320.75	322.00	0	12,058	0.00%
2024/04/17	6.1	318.30	4	317.38	314.00	2.1	12,758	0.02%
2024/04/16	8	313.50	3	318.06	313.00	5	12,920	0.04%
2024/04/15	1	315.50	1	320.00	312.50	0	13,093	0.00%
2024/04/12	2.2	320.32	2	321.50	323.00	0.2	13,337	0.00%
2024/04/11	2.3	322.50	1	318.50	318.50	1.3	13,637	0.01%
2024/04/10	0	330.50	1	331.50	329.00	-1	13,758	-0.01%
2024/04/09	1.3	330.39	1	329.00	329.00	0.3	14,098	0.00%
2024/04/08	4	345.38	3	338.00	338.00	1	14,140	0.01%
2024/04/03	3	341.17	2	344.96	345.00	1	14,171	0.01%
2024/04/02	2	346.53	3.1	350.16	347.50	-1.1	14,312	-0.01%
2024/04/01	3	348.17	4	351.60	349.00	-1	14,392	-0.01%
2024/03/29	0.1	345.17	1	343.50	344.00	-0.9	14,472	-0.01%
2024/03/28	1	339.50	1.1	341.00	334.50	-0.1	14,504	0.00%
2024/03/27	1	339.50	1	338.00	338.00	0	14,643	0.00%
2024/03/26	1.1	342.73	4.2	341.25	339.50	-3.1	14,942	-0.02%
2024/03/25	4.1	351.09	3	359.17	349.00	1.1	15,108	0.01%
2024/03/22	2.1	351.71	2	351.50	351.50	0.1	15,234	0.00%
2024/03/21	1	350.00	2.1	346.10	345.50	-1.1	15,435	-0.01%
2024/03/19	6	351.08	2	349.75	350.00	4	15,930	0.03%
2024/03/18	2	354.75	2	358.00	359.00	0	16,292	0.00%
2024/03/15	1	357.00	0	0.00	354.50	1	16,844	0.01%
2024/03/14	7	358.71	7	358.43	362.00	0	16,946	0.00%
2024/03/13	2.1	351.75	2	345.00	345.00	0.1	17,056	0.00%
2024/03/12	1	361.52	2	370.00	361.50	-1	17,194	-0.01%
2024/03/11	3	364.52	2	373.00	363.00	1	17,407	0.01%
2024/03/08	3.1	370.17	1	362.50	362.50	2.1	17,626	0.01%
2024/03/07	7.1	385.90	5	389.70	375.00	2.1	17,877	0.01%
2024/03/06	6.1	387.90	1	388.00	392.00	5.1	18,100	0.03%
2024/03/05	13	401.54	12	412.46	401.00	1	18,356	0.01%
2024/03/04	4	407.75	3.2	408.59	403.00	0.8	18,934	0.00%
2024/03/01	4	398.38	7	398.36	398.50	-3	19,232	-0.02%
2024/02/29	4	385.00	2	386.25	387.00	2	19,198	0.01%
2024/02/27	6	382.33	6	383.75	382.00	0	19,253	0.00%
2024/02/26	1	380.52	3.2	381.51	380.00	-2.1	19,419	-0.01%
2024/02/23	4.2	390.17	2	387.25	386.00	2.2	19,620	0.01%
2024/02/22	4.3	386.90	10.5	387.52	382.00	-6.2	19,604	-0.03%
2024/02/21	13.3	386.84	3.5	382.40	380.00	9.8	19,883	0.05%
2024/02/20	7.4	412.43	4	410.63	400.00	3.4	19,888	0.02%
2024/02/19	10	424.25	2	429.50	415.00	8	19,708	0.04%
2024/02/16	5.1	445.71	4	445.88	441.50	1.1	19,710	0.01%
2024/02/15	15	452.13	21	448.38	455.00	-6	19,626	-0.03%
2024/02/05	3	422.17	2	427.25	418.00	1	19,452	0.01%
2024/02/02	9	424.72	7.1	426.17	421.00	2	19,498	0.01%
2024/02/01	14	412.00	14	420.93	411.00	0	19,353	0.00%
2024/01/31	12	418.79	10	424.55	416.50	2	19,344	0.01%
2024/01/30	1	423.50	4	425.75	430.00	-3	19,350	-0.02%
2024/01/29	5	422.30	2	422.00	420.50	3	19,371	0.02%
2024/01/26	10	430.15	8	429.88	422.00	2	19,472	0.01%
2024/01/25	5	433.90	4	437.13	439.50	1	19,553	0.01%
2024/01/24	8	428.13	7	429.14	429.00	1	19,605	0.01%
2024/01/23	5	443.00	4	444.25	437.00	1	19,739	0.01%
2024/01/22	8	445.38	9	442.78	448.00	-1	19,787	-0.01%
2024/01/19	15	430.87	14	434.89	430.00	1	19,771	0.01%
2024/01/18	14	423.46	14.1	429.82	423.50	-0.1	19,624	0.00%
2024/01/17	16.1	430.93	15.1	433.50	428.00	1	19,804	0.01%
2024/01/16	12.1	429.18	15.1	425.67	429.50	-3	19,718	-0.02%
2024/01/15	13	416.42	11	421.50	411.50	2	19,409	0.01%
2024/01/12	15	420.57	15	419.70	421.50	0	19,403	0.00%
2024/01/11	17	420.94	23	395.23	422.50	-6	19,203	-0.03%
2024/01/10	2	376.50	3	379.50	387.00	-1	18,815	-0.01%
2024/01/09	4	378.38	3.1	380.42	375.50	0.9	19,198	0.00%
2024/01/08	18	378.08	21.1	385.15	377.00	-3.1	19,208	-0.02%
2024/01/05	4	380.63	7	380.57	384.00	-3	19,186	-0.02%
2024/01/04	2	368.50	1	373.00	372.00	1	19,117	0.01%
2024/01/03	9.1	372.45	13.4	362.83	373.00	-4.3	19,381	-0.02%
2024/01/02	0	355.00	2	357.50	360.00	-2	19,188	-0.01%
2023/12/29	1	352.01	3	356.50	357.00	-2	19,396	-0.01%
2023/12/28	3	356.79	0.6	365.00	354.50	2.4	19,425	0.01%
2023/12/27	1	363.50	2	362.50	362.50	-1	19,385	-0.01%
2023/12/26	1	360.50	2	363.50	361.00	-1	19,483	-0.01%
2023/12/25	1	360.00	0	0.00	357.00	1	19,539	0.01%
2023/12/22	1	355.00	3	355.50	358.00	-2	19,741	-0.01%
2023/12/21	7.2	352.38	6	356.75	350.50	1.2	19,791	0.01%
2023/12/20	6	369.51	3	368.17	365.50	3	19,736	0.02%
2023/12/19	7	368.14	8	369.81	373.50	-1	19,880	-0.01%
2023/12/18	13	368.08	12	365.42	367.00	1	20,079	0.00%
2023/12/15	4	368.13	4	367.38	361.00	0	20,106	0.00%
2023/12/14	5.2	371.23	5	375.10	369.00	0.2	20,167	0.00%
2023/12/13	10	373.75	1	376.00	368.00	9	20,049	0.04%
2023/12/12	4	376.88	9.5	377.89	382.50	-5.5	20,136	-0.03%
2023/12/11	19.2	362.66	19	367.26	361.50	0.2	19,961	0.00%
2023/12/08	17	368.91	20	364.13	370.00	-3	20,159	-0.01%
2023/12/07	3.3	358.39	3	359.83	357.50	0.3	20,283	0.00%
2023/12/06	1	368.00	1	370.00	361.50	0	20,444	0.00%
2023/12/05	3	372.17	1	365.50	363.50	2	20,557	0.01%
2023/12/04	26	381.08	20	387.33	380.00	6	20,635	0.03%
2023/12/01	24.1	387.73	26.1	383.12	391.00	-2	20,733	-0.01%
2023/11/30	20	384.45	20.1	381.27	385.50	-0.1	20,695	0.00%
2023/11/29	30	360.25	32.4	365.38	380.00	-2.4	20,458	-0.01%
2023/11/28	1	359.00	15	348.30	361.00	-14	20,092	-0.07%
2023/11/27	25	332.50	29	339.57	331.00	-4	19,840	-0.02%
2023/11/24	4	340.63	8	340.13	344.00	-4	20,119	-0.02%
2023/11/23	17	341.21	1	336.50	336.00	16	20,142	0.08%
2023/11/22	5	348.00	6	348.83	346.00	-1	20,082	0.00%
2023/11/21	4	345.00	1	344.50	342.50	3	20,170	0.01%
2023/11/20	10	356.50	3.7	355.95	345.00	6.3	20,428	0.03%
2023/11/17	6	332.42	31	341.89	351.00	-25	20,281	-0.12%
2023/11/16	3	320.00	1	318.00	319.50	2	20,030	0.01%
2023/11/15	6	330.33	3	335.67	320.50	3	20,265	0.01%
2023/11/14	26	331.94	24	336.46	331.00	2	20,648	0.01%
2023/11/13	25	333.50	27	330.87	334.00	-2	21,080	-0.01%
2023/11/10	22	326.61	20	331.18	323.50	2	21,400	0.01%
2023/11/09	18	333.19	18	333.33	333.50	0	21,561	0.00%
2023/11/08	20	335.08	25	328.26	335.50	-5	21,750	-0.02%
2023/11/07	19	328.29	19.1	329.88	328.50	-0.1	21,883	0.00%
2023/11/06	18	331.75	28.1	331.13	332.00	-10.1	21,808	-0.05%
2023/11/03	19	322.11	21	322.74	322.00	-2	21,652	-0.01%
2023/11/02	18.1	323.96	18	319.50	324.00	0.1	21,438	0.00%
2023/11/01	31.7	303.70	20	307.90	302.50	11.7	21,213	0.06%
2023/10/31	24	306.27	23	320.83	302.00	1	21,011	0.00%
2023/10/30	19	325.55	19	315.68	326.00	0	20,706	0.00%
2023/10/27	20	309.03	20.1	315.01	308.50	-0.1	20,545	0.00%
2023/10/26	24.1	317.90	24	316.50	318.00	0.1	20,428	0.00%
2023/10/25	37.1	328.37	34	331.40	325.00	3.1	20,272	0.02%
2023/10/24	29.1	336.21	29	339.72	339.50	0.1	20,005	0.00%
2023/10/23	20	337.95	19	335.55	338.50	1	19,784	0.01%
2023/10/20	21	334.79	19	332.97	334.50	2	19,531	0.01%
2023/10/19	26	343.54	24	345.44	343.00	2	19,944	0.01%
2023/10/18	27	349.81	28	350.61	351.00	-1	20,269	0.00%
2023/10/17	22	353.68	24	357.71	352.50	-2	20,249	-0.01%
2023/10/16	22	348.30	26	344.58	350.00	-4	20,262	-0.02%
2023/10/13	23	341.82	23	338.65	343.00	0	20,547	0.00%
2023/10/12	22	343.41	26	337.79	345.00	-4	20,918	-0.02%
2023/10/11	25	332.10	24	332.75	331.00	1	21,100	0.00%
2023/10/06	21	322.26	22	320.02	323.00	-1	21,221	0.00%
2023/10/05	24	319.42	28	311.21	321.00	-4	21,269	-0.02%
2023/10/04	30	301.35	32	300.39	303.00	-2	21,347	-0.01%
2023/10/03	21.1	304.22	20	313.43	304.00	1.1	21,588	0.01%
2023/10/02	22	311.52	20	317.75	312.50	2	21,981	0.01%
2023/09/28	20	306.00	21	308.33	306.00	-1	22,153	0.00%
2023/09/27	29	299.45	26	304.42	306.00	3	22,691	0.01%
2023/09/26	22	303.52	22	310.89	303.00	0	22,997	0.00%
2023/09/25	24	309.65	26	307.17	309.50	-2	23,198	-0.01%
2023/09/22	20	293.58	21	300.26	304.50	-1	23,162	0.00%
2023/09/21	24	304.52	21	309.57	298.00	3	23,315	0.01%
2023/09/20	7	320.50	6	321.24	315.50	1	23,080	0.00%
2023/09/19	25.1	331.68	21	337.74	322.50	4.1	23,122	0.02%
2023/09/18	19	344.24	21	339.83	344.50	-2	23,117	-0.01%
2023/09/15	22	350.95	17.1	357.40	338.00	4.9	23,086	0.02%
2023/09/14	21	355.93	22	355.32	356.50	-1	22,723	0.00%
2023/09/13	20.1	339.47	22	333.98	348.00	-1.9	22,482	-0.01%
2023/09/12	29	335.83	27	344.24	325.50	2	22,316	0.01%
2023/09/11	25	349.92	22.1	360.99	346.50	2.9	22,193	0.01%
2023/09/08	32	360.52	23	362.67	360.00	9	21,987	0.04%
2023/09/07	24.1	367.91	25.1	364.85	369.50	-1	21,976	0.00%
2023/09/06	23	365.96	24.2	359.49	367.00	-1.2	21,685	-0.01%
2023/09/05	10	357.00	14	346.86	357.00	-4	21,301	-0.02%
2023/09/04	15	343.33	16	340.84	345.00	-1	21,044	0.00%
2023/09/01	25	346.06	33.1	345.69	335.00	-8.1	20,849	-0.04%
2023/08/31	18	344.17	19	344.42	345.00	-1	20,501	0.00%
2023/08/30	3.1	343.84	3	346.33	342.00	0.1	20,321	0.00%
2023/08/29	7	336.93	9	333.11	335.50	-2	19,928	-0.01%
2023/08/28	15	328.93	14	332.18	335.00	1	19,742	0.01%
2023/08/25	4.1	338.46	5	336.20	334.00	-0.9	19,539	0.00%
2023/08/24	10	343.90	8	339.13	333.00	2	19,248	0.01%
2023/08/23	6	335.17	6	338.42	340.50	0	19,019	0.00%
2023/08/22	3.2	344.83	7.2	345.78	341.00	-4	18,776	-0.02%
2023/08/21	5.1	335.63	3	338.36	335.50	2	18,741	0.01%
2023/08/18	5.1	346.35	6.1	354.84	328.00	-1	18,462	-0.01%
2023/08/17	9	355.71	19.1	355.62	357.00	-10.1	17,899	-0.06%
2023/08/16	4	335.12	7	336.64	341.00	-3	17,419	-0.02%
2023/08/15	1	319.50	3	331.14	334.00	-2	17,012	-0.01%
2023/08/14	4	303.37	3	301.50	304.00	1	16,725	0.01%
2023/08/11	2	292.50	4	295.88	293.50	-2	16,465	-0.01%
2023/08/10	5	282.00	1	288.00	280.00	4	16,235	0.02%
2023/08/09	3	293.67	6	301.42	301.00	-3	16,253	-0.02%
2023/08/08	2	297.25	4	297.25	295.50	-2	16,287	-0.01%
2023/08/07	0	0.00	8	296.94	307.50	-8	16,315	-0.05%
2023/08/04	0	0.00	1	281.00	281.50	-1	16,299	-0.01%
2023/08/02	7	289.71	2	281.00	281.00	5	16,296	0.03%
2023/08/01	1	313.00	0	0.00	312.00	1	16,305	0.01%
2023/07/31	5.2	308.39	3	328.83	326.00	2.2	16,364	0.01%
2023/07/28	1	317.50	0	0.00	319.50	1	16,321	0.01%
2023/07/27	9.1	318.11	3	324.71	331.00	6.1	16,358	0.04%
2023/07/26	12	346.58	3	340.00	340.00	9	16,321	0.06%
2023/07/25	0	0.00	2.1	384.76	377.50	-2.1	16,440	-0.01%
2023/07/24	72	379.31	75.2	393.03	377.50	-3.2	16,601	-0.02%
2023/07/21	74	378.11	78.2	342.24	379.50	-4.2	16,376	-0.03%
2023/07/20	79	337.82	79	332.71	345.00	0	15,962	0.00%
2023/07/19	83.2	339.47	85	326.28	329.00	-1.8	15,782	-0.01%
2023/07/18	84.2	315.70	81.2	329.96	314.00	3	15,305	0.02%
2023/07/17	84	323.22	78	307.56	319.00	6	14,809	0.04%
2023/07/14	88.1	293.45	91.2	279.18	295.00	-3.1	14,264	-0.02%
2023/07/13	96.3	283.18	85	272.02	268.50	11.3	13,808	0.08%
2023/07/12	93	260.46	91	261.76	260.50	2	13,253	0.02%
2023/07/11	90	268.21	88	259.57	262.00	2	13,097	0.02%
2023/07/10	84	253.39	83	252.90	253.50	1	12,812	0.01%
2023/07/07	108	243.48	102	250.66	244.50	6	12,591	0.05%	大買/大賣/
2023/07/06	107	254.05	99.2	255.92	253.50	7.8	12,163	0.06%	大買/
2023/07/05	92	248.70	95.2	257.64	255.50	-3.2	11,910	-0.03%
2023/07/04	127.4	249.26	132	231.00	250.50	-4.6	11,417	-0.04%	大買/大賣/
2023/07/03	120	228.00	130.1	217.02	228.00	-10.1	11,054	-0.09%	大買/大賣/
2023/06/30	135	211.03	136	210.33	211.00	-1	10,835	-0.01%	大買/大賣/
2023/06/29	126	210.15	141	204.32	210.00	-15	10,851	-0.14%	大買/大賣/
2023/06/28	120	201.00	130	203.70	201.00	-10	10,717	-0.09%	大買/大賣/
2023/06/27	138	201.75	138	203.61	198.00	0	11,051	0.00%	大買/大賣/
2023/06/26	121	201.97	120	200.84	202.00	1	11,102	0.01%	大買/大賣/
2023/06/21	123	198.97	121	195.52	199.00	2	11,496	0.02%	大買/大賣/
2023/06/20	121	196.00	123	198.93	196.00	-2	11,548	-0.02%	大買/大賣/
2023/06/19	122	196.50	122	193.39	196.50	0	11,706	0.00%	大買/大賣/
2023/06/16	4	191.75	4.1	194.49	193.00	-0.1	11,603	0.00%
2023/06/15	2	191.00	13.1	191.19	190.00	-11.1	11,553	-0.10%
2023/06/14	7.1	188.75	25	187.56	186.00	-17.9	11,600	-0.15%
2023/06/13	5	188.30	2	182.50	187.50	3	11,641	0.03%
2023/06/12	3	175.33	1	174.50	174.50	2	11,506	0.02%
2023/06/08	2	168.00	2	168.50	168.50	0	11,624	0.00%
2023/06/07	1	171.00	2	172.00	172.00	-1	11,779	-0.01%
2023/06/05	1	173.00	1	173.00	173.00	0	12,355	0.00%
2023/06/02	1	173.50	2	172.50	172.00	-1	12,416	-0.01%
2023/06/01	6	170.42	1	173.00	173.00	5	12,476	0.04%
2023/05/31	2	171.50	0	0.00	171.50	2	12,750	0.02%
2023/05/30	1	171.50	10	171.00	172.50	-9	12,802	-0.07%
2023/05/29	8	175.25	4	174.75	173.50	4	12,820	0.03%
2023/05/26	1	174.00	0	0.00	168.50	1	12,907	0.01%
2023/05/25	6	173.50	4	173.63	170.50	2	13,281	0.02%
2023/05/24	6	167.83	0	0.00	167.00	6	13,602	0.04%
2023/05/23	3	170.67	5	171.90	171.00	-2	13,714	-0.01%
2023/05/22	1	168.50	0	0.00	168.50	1	13,833	0.01%
2023/05/19	1	172.00	4	171.00	172.00	-3	13,863	-0.02%
2023/05/18	1	167.50	1	167.50	167.50	0	13,979	0.00%
2023/05/17	0	0.00	1	164.50	166.50	-1	14,073	-0.01%
2023/05/16	27	165.57	26	166.33	162.00	1	14,134	0.01%
2023/05/15	3	164.00	0	0.00	164.50	3	14,162	0.02%
2023/05/12	1	164.50	2	166.25	167.00	-1	14,331	-0.01%
2023/05/11	3	168.00	0	0.00	164.50	3	14,585	0.02%
2023/05/10	2	169.00	0	0.00	169.50	2	15,086	0.01%
2023/05/09	5	168.50	0	0.00	168.00	5	15,223	0.03%
2023/05/08	1	172.48	1	172.50	168.50	0	15,458	0.00%
2023/05/05	2	168.50	1	170.00	170.00	1	16,178	0.01%
2023/05/04	0	0.00	1	167.00	169.00	-1	16,439	-0.01%
2023/05/03	2	167.00	1	166.00	166.00	1	16,616	0.01%
2023/05/02	2	167.25	103	166.39	170.00	-101	16,586	-0.61%	大賣/鉅額交易
2023/04/28	137	165.50	138	164.01	164.00	-1	16,619	-0.01%	大買/大賣/
2023/04/27	166	158.89	168	160.56	160.00	-2	16,470	-0.01%	大買/大賣/
2023/04/26	145	162.46	40	156.38	158.50	105	16,309	0.64%	大買/鉅額交易
2023/04/25	6	170.84	3	171.50	171.00	3	15,999	0.02%
2023/04/24	6	178.17	2	177.50	177.00	4	15,830	0.03%
2023/04/21	5.1	185.31	2	186.00	184.50	3.1	15,754	0.02%
2023/04/20	3	188.33	2	187.75	191.00	1	15,770	0.01%
2023/04/19	3	190.00	1	188.50	188.50	2	15,884	0.01%
2023/04/18	2	195.75	2	196.50	191.50	0	15,912	0.00%
2023/04/17	1	193.50	9	193.50	194.50	-8	15,967	-0.05%
2023/04/14	120.1	194.50	120	193.50	194.50	0.1	16,057	0.00%	大買/大賣/
2023/04/13	122	191.98	121	193.98	192.00	1	16,143	0.01%	大買/大賣/
2023/04/12	3	196.17	4	195.63	196.50	-1	16,172	-0.01%
2023/04/11	3	197.67	7	197.00	197.50	-4	16,198	-0.02%
2023/04/10	5	201.40	0	0.00	199.50	5	16,385	0.03%
2023/04/07	0	0.00	0	202.00	200.00	0	16,361	0.00%
2023/04/06	0	0.00	10	196.90	201.00	-10	16,255	-0.06%
2023/03/31	4	194.75	4	193.38	196.50	0	16,126	0.00%
2023/03/30	7	189.93	7	191.71	193.00	0	16,015	0.00%
2023/03/29	10	193.95	1	191.50	189.00	9	15,899	0.06%
2023/03/28	19	198.87	3	196.83	195.50	16	15,737	0.10%
2023/03/27	21	213.90	5	213.30	209.00	16	15,297	0.10%
2023/03/24	4	211.75	22	214.11	215.50	-18	15,057	-0.12%
2023/03/23	18	200.36	8	198.06	198.50	10	14,498	0.07%
2023/03/22	1	197.50	8	199.38	200.50	-7	14,533	-0.05%
2023/03/21	2	193.00	0.2	193.50	192.00	1.8	14,315	0.01%
2023/03/20	12	194.54	2	195.75	191.00	10	14,384	0.07%
2023/03/17	7	193.29	8.1	193.62	194.50	-1.1	14,410	-0.01%
2023/03/16	2	187.75	1	188.00	188.00	1	14,186	0.01%
2023/03/15	10	193.50	10	193.40	190.50	0	14,175	0.00%
2023/03/13	1	186.50	1	186.50	186.50	0	14,174	0.00%
2023/03/10	5	186.70	0	0.00	187.00	5	14,176	0.04%
2023/03/09	27	195.30	32	196.84	194.00	-5	14,405	-0.03%
2023/03/08	1	189.50	1	184.50	191.00	0	13,983	0.00%
2023/03/07	4	187.88	1	187.50	187.50	3	13,967	0.02%
2023/03/06	3	191.50	0	0.00	189.50	3	13,998	0.02%
2023/03/03	0	0.00	2	193.00	188.50	-2	14,115	-0.01%
2023/03/01	24	185.50	25	184.82	186.00	-1	14,266	-0.01%
2023/02/24	27	187.85	5	190.10	185.50	22	14,319	0.15%
2023/02/23	8	185.50	30	189.65	188.50	-22	14,153	-0.16%
2023/02/22	22.1	185.38	15	183.13	181.00	7.1	14,009	0.05%
2023/02/21	1.2	196.67	2.3	198.24	200.50	-1.1	13,748	-0.01%
2023/02/20	3	196.67	3.2	196.64	195.00	-0.2	13,831	0.00%
2023/02/17	3	196.83	4	196.25	196.50	-1	14,067	-0.01%
2023/02/16	27.1	197.32	28.2	194.24	200.50	-1.1	14,445	-0.01%
2023/02/15	12.1	190.77	12	191.75	193.00	0.1	14,704	0.00%
2023/02/14	5	194.40	2	193.00	192.00	3	14,749	0.02%
2023/02/10	5.5	194.45	4.5	195.33	193.50	1	15,370	0.01%
2023/02/09	3	199.67	3	201.50	198.50	0	15,653	0.00%
2023/02/08	6	199.83	10.5	199.52	199.00	-4.5	15,573	-0.03%
2023/02/07	3	189.17	3	189.67	191.50	0	15,221	0.00%
2023/02/06	6	193.25	3	191.00	190.00	3	15,323	0.02%
2023/02/03	20	192.73	14.6	193.87	194.50	5.4	15,369	0.04%
2023/02/02	2.3	180.43	3.8	183.21	184.00	-1.5	14,907	-0.01%
2023/02/01	1	171.00	2	173.75	175.50	-1	15,396	-0.01%
2023/01/31	29	168.02	29	167.78	169.50	0	15,627	0.00%
2023/01/30	1	167.00	23	164.52	168.50	-22	16,331	-0.13%
2023/01/16	0	0.00	2	159.50	159.50	-2	17,567	-0.01%
2023/01/12	0	0.00	1	160.00	160.00	-1	18,323	-0.01%
2023/01/11	1	159.50	0	0.00	161.00	1	18,752	0.01%
2023/01/10	21	159.98	0	0.00	160.00	21	19,182	0.11%
2023/01/09	2	159.00	4	157.25	158.50	-2	19,639	-0.01%
2023/01/06	0	0.00	0.1	151.00	151.00	-0.1	19,950	0.00%
2023/01/05	3	147.83	1	147.00	147.00	2	20,375	0.01%
2023/01/04	1	149.50	0	0.00	149.00	1	20,876	0.00%
2022/12/30	2	146.75	1	149.00	142.50	1	21,448	0.00%
2022/12/29	2	144.75	2	144.75	145.50	0	21,795	0.00%
2022/12/28	3.2	148.33	2	148.50	145.00	1.2	22,145	0.01%
2022/12/27	1	152.50	1	153.50	156.50	0	22,266	0.00%
2022/12/26	3	156.67	2	152.50	152.00	1	22,770	0.00%
2022/12/22	1	159.00	0	0.00	158.00	1	23,747	0.00%
2022/12/20	2.1	164.32	2	156.00	156.00	0.1	24,661	0.00%
2022/12/16	5	165.70	3	165.83	165.00	2	25,528	0.01%
2022/12/14	1	168.00	1	172.42	173.00	0	25,800	0.00%
2022/12/12	1	163.50	2	164.00	164.00	-1	25,943	0.00%
2022/12/09	0	0.00	1	168.00	168.50	-1	26,462	0.00%
2022/12/08	0	169.00	0	0.00	167.00	0	26,667	0.00%
2022/12/07	1	170.00	1	170.50	170.00	0	26,854	0.00%
2022/12/06	0.2	177.00	0	0.00	175.50	0.2	26,928	0.00%
2022/12/05	4.3	179.31	2	181.47	178.00	2.3	27,113	0.01%
2022/12/02	0	177.50	0	0.00	176.50	0	27,347	0.00%
2022/12/01	1	177.50	2	177.00	175.50	-1	27,536	0.00%
2022/11/30	5	166.50	6	168.17	168.50	-1	27,497	0.00%
2022/11/29	4	166.38	2	165.50	165.50	2	27,732	0.01%
2022/11/28	2	166.75	2	168.25	168.50	0	28,144	0.00%
2022/11/25	2	169.75	4	168.63	167.50	-2	28,344	-0.01%
2022/11/24	4	170.13	11	171.05	172.00	-7	28,350	-0.02%
2022/11/23	2	167.25	5	163.50	163.50	-3	28,343	-0.01%
2022/11/22	3	161.83	5	162.40	166.50	-2	28,707	-0.01%
2022/11/21	1	166.50	0	0.00	164.00	1	29,182	0.00%
2022/11/18	8	170.50	3	165.83	166.00	5	29,702	0.02%
2022/11/17	2	168.50	19	165.39	170.50	-17	29,817	-0.06%
2022/11/16	2.1	165.76	1.5	167.00	167.00	0.6	30,017	0.00%
2022/11/15	4	165.25	5	166.30	167.00	-1	30,214	0.00%
2022/11/14	2	162.25	2	164.00	163.50	0	30,634	0.00%
2022/11/11	3	158.50	1	161.00	156.50	2	31,097	0.01%
2022/11/10	2.5	149.60	2	150.75	150.50	0.5	30,971	0.00%
2022/11/09	9	150.78	8	151.81	150.50	1	31,293	0.00%
2022/11/08	41	150.15	40	150.06	147.00	1	31,812	0.00%
2022/11/07	12	149.38	15	149.60	149.00	-3	32,171	-0.01%
2022/11/04	5	142.70	4	143.63	142.50	1	31,967	0.00%
2022/11/03	5	144.30	7	145.07	144.00	-2	31,985	-0.01%
2022/11/02	7	145.71	5	146.20	145.50	2	32,066	0.01%
2022/11/01	33	146.12	19	145.55	146.50	14	32,164	0.04%
2022/10/31	40	143.00	40	142.10	142.00	0	32,256	0.00%
2022/10/28	18	142.72	20	142.03	139.50	-2	32,356	-0.01%
2022/10/27	7	136.14	9.1	137.22	138.00	-2.1	31,865	-0.01%
2022/10/26	25.1	135.68	23	133.76	133.50	2.1	31,835	0.01%
2022/10/25	124	132.98	126	136.69	139.50	-2	31,506	-0.01%	大買/大賣/
2022/10/24	0	0.00	2	131.25	134.50	-2	31,060	-0.01%
2022/10/21	4	123.38	5	123.90	122.50	-1	31,495	0.00%
2022/10/20	3	123.33	6	126.00	127.00	-3	32,320	-0.01%
2022/10/19	33	129.09	34	127.01	125.00	-1	32,200	0.00%
2022/10/18	17	131.26	19	130.26	130.50	-2	32,249	-0.01%
2022/10/17	105	127.79	105	130.10	131.50	0	32,783	0.00%	大買/大賣/
2022/10/14	108	124.12	107	129.63	130.00	1	33,031	0.00%	大買/大賣/
2022/10/13	122	124.14	120	120.00	118.50	2	33,153	0.01%	大買/大賣/
2022/10/12	99	122.12	96	122.57	122.00	3	33,056	0.01%
2022/10/11	88	127.00	88	129.50	127.00	0	33,018	0.00%
2022/10/07	86	138.38	86	136.65	136.50	0	32,849	0.00%
2022/10/06	96	138.48	110	139.75	140.00	-14	32,872	-0.04%	大賣/
2022/10/05	91	139.38	82	135.47	133.50	9	32,704	0.03%
2022/10/04	81	141.45	81	137.49	137.50	0	32,381	0.00%
2022/10/03	6	137.50	3	136.00	135.50	3	32,180	0.01%
2022/09/30	36	128.63	44	129.86	134.00	-8	32,572	-0.02%
2022/09/29	10	130.80	8	132.50	127.00	2	32,663	0.01%
2022/09/28	1	131.00	4	132.38	127.50	-3	32,739	-0.01%
2022/09/27	86	135.48	81	134.49	134.50	5	32,704	0.02%
2022/09/26	82	136.05	76.7	140.52	136.00	5.4	32,637	0.02%
2022/09/23	9.6	150.38	1.1	146.57	145.50	8.6	32,650	0.03%
2022/09/22	2.1	149.11	1.7	152.18	156.00	0.4	32,479	0.00%
2022/09/21	74	152.49	74	152.51	152.50	0	32,515	0.00%
2022/09/20	72.1	153.00	72	152.01	152.00	0.1	32,776	0.00%
2022/09/16	34.4	156.91	32	158.66	153.50	2.4	33,125	0.01%
2022/09/15	6.2	165.73	8	164.06	161.00	-1.9	33,151	-0.01%
2022/09/14	4.1	169.65	2	169.50	169.50	2.1	33,183	0.01%
2022/09/13	3	175.17	3	175.67	176.00	0	33,222	0.00%
2022/09/12	5	176.10	3	174.50	173.00	2	33,278	0.01%
2022/09/08	4	175.38	4	174.88	175.50	0	33,482	0.00%
2022/09/07	29	175.90	26	175.08	176.00	3	33,488	0.01%
2022/09/06	1.1	177.23	3	174.50	175.50	-1.9	33,699	-0.01%
2022/09/05	65	183.03	64	187.95	179.50	1	33,603	0.00%
2022/09/02	64	185.47	65	187.88	188.00	-1	33,488	0.00%
2022/09/01	63	182.53	63	185.87	181.00	0	33,293	0.00%
2022/08/31	25	189.52	25	188.72	187.00	0	33,223	0.00%
2022/08/30	8	189.63	3	190.67	188.50	5	33,343	0.01%
2022/08/29	7.1	185.02	9	186.72	190.00	-2	33,178	-0.01%
2022/08/26	57	198.85	58	202.64	191.00	-1	33,079	0.00%
2022/08/25	54	195.06	61	193.66	195.00	-7	32,887	-0.02%
2022/08/24	4	188.00	4	189.00	186.00	0	32,679	0.00%
2022/08/23	4	186.50	7	187.57	190.50	-3	32,474	-0.01%
2022/08/22	40	190.66	39	188.42	186.00	1	32,316	0.00%
2022/08/19	11	193.95	24	193.54	189.50	-13	32,358	-0.04%
2022/08/18	5	177.80	10	187.30	189.00	-5	31,931	-0.02%
2022/08/17	10	175.65	4	177.00	175.50	6	31,262	0.02%
2022/08/16	6	177.67	8	177.44	175.50	-2	31,269	-0.01%
2022/08/15	21	175.79	18.3	176.42	178.00	2.7	31,286	0.01%
2022/08/12	2.1	166.91	3	168.66	170.50	-1	30,694	0.00%
2022/08/11	0	0.00	2	155.50	155.00	-2	30,349	-0.01%
2022/08/10	41.2	150.75	38	149.51	149.00	3.2	30,681	0.01%
2022/08/09	2	152.50	3	154.00	154.50	-1	30,843	0.00%
2022/08/08	4	155.13	1	155.50	154.50	3	31,057	0.01%
2022/08/05	3	156.33	5	156.30	159.50	-2	31,147	-0.01%
2022/08/04	15	147.27	15	147.57	149.00	0	31,240	0.00%
2022/08/03	18	150.00	17	150.09	148.50	1	31,290	0.00%
2022/08/02	8	149.50	7	150.29	151.50	1	31,482	0.00%
2022/08/01	4	154.25	4	153.75	153.00	0	31,442	0.00%
2022/07/29	2	156.50	1	156.00	156.00	1	31,376	0.00%
2022/07/28	7	159.07	7	161.14	155.50	0	31,475	0.00%
2022/07/27	84.1	169.32	81	161.61	163.00	3.1	30,798	0.01%
2022/07/26	72	177.69	72	180.27	177.50	0	29,889	0.00%
2022/07/25	98	181.43	98	178.65	181.50	0	29,826	0.00%
2022/07/22	109.2	181.25	107.1	182.04	180.50	2.1	29,766	0.01%	大買/大賣/
2022/07/21	97	176.19	81	166.70	179.00	16	29,265	0.05%
2022/07/20	89	162.75	127	159.85	163.00	-38	28,744	-0.13%	大賣/
2022/07/19	11	157.14	10	155.60	154.00	1	28,522	0.00%
2022/07/18	93	160.09	80	158.22	158.00	13	28,377	0.05%
2022/07/15	23	153.30	11	151.95	152.50	12	28,062	0.04%
2022/07/14	8	146.31	8	149.56	150.00	0	28,107	0.00%
2022/07/13	2	152.75	1	149.00	146.50	1	27,985	0.00%
2022/07/12	0	0.00	1	152.50	150.00	-1	28,075	0.00%
2022/07/11	0	0.00	1	166.50	162.00	-1	28,455	0.00%
2022/07/08	109	170.67	104	171.45	165.00	5	28,630	0.02%	大買/大賣/
2022/07/07	108	165.27	109	169.54	174.00	-1	28,007	0.00%	大買/大賣/
2022/07/06	1	166.50	8	159.00	160.50	-7	27,834	-0.03%
2022/07/05	18	169.11	20	169.85	174.00	-2	27,750	-0.01%
2022/07/04	4	171.50	2	171.50	172.50	2	27,851	0.01%
2022/07/01	10.1	181.53	6	177.83	172.00	4.1	27,944	0.01%
2022/06/30	3	186.83	1	188.00	191.00	2	27,826	0.01%
2022/06/29	63	189.50	64	194.46	194.50	-1	27,816	0.00%
2022/06/28	62	196.09	62	189.82	190.00	0	27,790	0.00%
2022/06/27	60	203.50	70.1	196.70	198.00	-10.1	28,067	-0.04%
2022/06/24	99	188.99	90	187.72	187.50	9	28,540	0.03%
2022/06/23	0	0.00	2	190.50	190.00	-2	28,676	-0.01%
2022/06/22	5	200.90	6	192.42	186.50	-1	28,328	0.00%
2022/06/21	8	203.94	6	205.67	207.00	2	28,133	0.01%
2022/06/20	12	206.04	10	206.45	201.50	2	28,206	0.01%
2022/06/17	6	208.17	6	211.08	209.00	0	28,277	0.00%
2022/06/16	8	222.31	1	219.50	214.50	7	28,039	0.02%
2022/06/15	59	228.65	61	227.02	228.50	-2	28,074	-0.01%
2022/06/14	59	226.40	58	223.66	225.50	1	28,220	0.00%
2022/06/13	2	223.00	2	226.00	226.00	0	28,523	0.00%
2022/06/10	56	225.26	56	220.66	225.50	0	29,039	0.00%
2022/06/09	57	223.00	60	223.93	224.00	-3	29,291	-0.01%
2022/06/08	58	231.78	55	222.75	222.50	3	29,488	0.01%
2022/06/07	57	227.67	56	228.48	228.50	1	30,017	0.00%
2022/06/06	54	224.94	54	228.43	231.50	0	30,785	0.00%
2022/06/02	54	235.52	91.3	228.78	226.00	-37.3	31,348	-0.12%
2022/06/01	49	239.74	50	238.09	238.00	-1	31,717	0.00%
2022/05/31	56	238.33	55	240.15	240.50	1	31,931	0.00%
2022/05/30	51	238.08	54	241.35	242.00	-3	32,963	-0.01%
2022/05/27	50	243.17	53	231.25	231.00	-3	33,710	-0.01%
2022/05/26	47	253.69	52	238.80	238.50	-5	34,303	-0.01%
2022/05/25	59	253.63	58.1	254.70	255.00	1	34,805	0.00%
2022/05/24	51	255.07	3	257.00	250.00	48	35,532	0.14%
2022/05/23	46.1	267.05	45	274.03	257.50	1.1	36,322	0.00%
2022/05/20	39	269.69	73	270.70	269.50	-34	36,532	-0.09%
2022/05/19	45	259.82	44	267.81	269.50	1	36,484	0.00%
2022/05/18	48	263.76	50	267.65	268.00	-2	36,532	-0.01%
2022/05/17	50	254.21	49	254.74	255.00	1	36,520	0.00%
2022/05/16	41	264.22	38	267.29	252.50	3	37,163	0.01%
2022/05/13	43	260.94	10	258.10	257.00	33	37,394	0.09%
2022/05/12	48	254.57	47	253.21	254.50	1	37,471	0.00%
2022/05/11	48	245.73	48	250.84	257.50	0	37,788	0.00%
2022/05/10	55	241.14	55	250.58	255.00	0	37,985	0.00%
2022/05/09	5	259.61	16	257.06	246.50	-11	38,497	-0.03%
2022/05/06	60.3	272.49	46.1	276.80	272.00	14.2	38,829	0.04%
2022/05/05	45.1	272.85	47.1	281.96	286.00	-2	38,763	-0.01%
2022/05/04	47	262.50	47	264.95	262.50	0	38,558	0.00%
2022/05/03	47	264.53	48	264.05	264.50	-1	38,787	0.00%
2022/04/29	48	262.52	46	266.42	260.50	2	38,955	0.01%
2022/04/28	45	249.99	74	254.93	260.00	-29	38,880	-0.07%
2022/04/27	44	234.50	46	251.89	252.50	-2	38,898	-0.01%
2022/04/26	47	252.55	20	243.08	242.50	27	38,817	0.07%
2022/04/25	50.1	248.54	47	253.90	248.50	3.1	39,070	0.01%
2022/04/22	46.1	267.40	45	268.00	267.50	1.1	39,245	0.00%
2022/04/21	43	275.16	67	277.79	275.00	-24	39,660	-0.06%
2022/04/20	45	271.80	45	276.27	276.50	0	39,824	0.00%
2022/04/19	41	276.83	41	268.67	268.50	0	39,943	0.00%
2022/04/18	59	265.86	64	268.22	272.50	-5	40,018	-0.01%
2022/04/15	45.1	266.95	41	265.50	265.50	4.1	40,260	0.01%
2022/04/14	42	285.92	15	281.50	281.50	27	40,341	0.07%
2022/04/13	43	287.00	43	285.50	289.50	0	40,256	0.00%
2022/04/12	48	281.42	52	280.33	281.50	-4	40,177	-0.01%
2022/04/11	50.1	282.63	48	294.56	281.00	2.1	39,911	0.01%
2022/04/08	49	301.12	50	299.88	301.50	-1	39,727	0.00%
2022/04/07	48.2	299.45	49.1	313.72	296.00	-0.9	39,457	0.00%
2022/04/06	40.1	316.54	40	305.85	317.00	0.1	39,182	0.00%
2022/04/01	47	310.72	44	299.52	312.00	3	39,128	0.01%
2022/03/31	47	307.18	55	312.10	305.50	-8	39,374	-0.02%
2022/03/30	39	313.17	42.2	325.31	312.50	-3.2	39,541	-0.01%
2022/03/29	43.1	321.42	42.1	317.10	322.50	1	39,675	0.00%
2022/03/28	46	308.92	49	291.78	311.00	-3	40,065	-0.01%
2022/03/25	1	293.06	4	294.88	296.00	-3	40,418	-0.01%
2022/03/24	4	285.38	1	286.50	287.50	3	40,965	0.01%
2022/03/23	12	291.17	9	297.39	284.00	3	42,365	0.01%
2022/03/22	2	287.21	43	285.92	282.00	-41	42,972	-0.10%
2022/03/21	46.1	275.99	52	275.70	274.50	-6	43,100	-0.01%
2022/03/18	67	272.25	9	271.67	273.00	58	43,130	0.13%
2022/03/17	49	270.65	52	276.72	275.00	-3	42,942	-0.01%
2022/03/16	73	259.80	73	263.73	255.00	0	42,428	0.00%
2022/03/15	54	262.28	58	279.49	260.50	-4	42,269	-0.01%
2022/03/14	43	286.21	67.3	290.22	286.00	-24.3	42,126	-0.06%
2022/03/11	40	279.26	41	286.16	287.00	-1	41,766	0.00%
2022/03/10	47.3	285.96	22	282.11	281.00	25.3	41,630	0.06%
2022/03/09	62	284.42	51	287.89	275.00	11	41,146	0.03%
2022/03/08	47	274.94	47	286.53	273.50	0	40,380	0.00%
2022/03/07	49	287.17	49	285.38	287.50	0	39,594	0.00%
2022/03/04	43	288.76	52	301.06	288.00	-9	39,069	-0.02%
2022/03/03	16	317.10	6	318.50	312.00	10	38,732	0.03%
2022/03/02	46	299.77	47	301.43	307.00	-1	37,914	0.00%
2022/03/01	57	297.11	54	284.19	299.50	3	37,091	0.01%
2022/02/25	51	271.62	58	260.64	272.50	-7	36,252	-0.02%
2022/02/24	61	247.98	61	243.42	248.00	0	35,583	0.00%
2022/02/23	64	251.48	65	241.38	245.00	-1	34,753	0.00%
2022/02/22	61	234.70	59	236.45	233.50	2	33,923	0.01%
2022/02/21	54	238.60	53	234.18	239.00	1	33,503	0.00%
2022/02/18	57	237.66	56	228.02	238.50	1	33,774	0.00%
2022/02/17	55	234.58	55	240.47	233.00	0	33,898	0.00%
2022/02/16	52	244.46	55	243.50	243.00	-3	33,682	-0.01%
2022/02/15	62	233.35	61	234.17	232.00	1	33,336	0.00%
2022/02/14	53	231.04	53	238.94	231.00	0	33,092	0.00%
2022/02/11	64	243.44	62	234.75	244.00	2	33,159	0.01%
2022/02/10	12	238.42	11	238.14	234.00	1	32,875	0.00%
2022/02/09	8	233.44	8.3	235.86	236.50	-0.3	32,706	0.00%
2022/02/08	4	217.75	11	221.68	224.00	-7	32,424	-0.02%
2022/02/07	4	199.50	8	201.50	209.50	-4	32,386	-0.01%
2022/01/26	3	206.83	5	205.10	199.50	-2	32,810	-0.01%
2022/01/25	58	206.27	58	211.84	205.50	0	33,233	0.00%
2022/01/24	3	207.67	2	213.50	213.50	1	33,695	0.00%
2022/01/21	2	216.25	2.2	216.00	216.00	-0.2	34,692	0.00%
2022/01/20	4	216.00	3	218.33	219.00	1	35,430	0.00%
2022/01/19	2	212.75	5	211.90	215.00	-3	36,018	-0.01%
2022/01/18	5.3	216.92	5	214.50	209.00	0.3	36,701	0.00%
2022/01/17	12	211.96	9	212.06	214.50	3	37,392	0.01%
2022/01/14	2	198.75	4	208.50	213.00	-2	37,851	-0.01%
2022/01/13	10.1	199.25	9	199.28	200.50	1.1	38,128	0.00%
2022/01/12	5	198.80	6	200.92	200.50	-1	38,678	0.00%
2022/01/11	8	202.19	6	201.67	199.00	2	39,898	0.01%
2022/01/10	54.1	217.46	56	203.04	207.00	-1.9	40,656	0.00%
2022/01/07	63	212.90	60	215.93	199.00	3	41,496	0.01%
2022/01/06	53	211.05	53	212.93	211.00	0	41,693	0.00%
2022/01/05	55	222.55	55	218.48	218.50	0	42,783	0.00%
2022/01/04	60	223.04	58	227.44	221.00	2	44,346	0.00%
2022/01/03	60	226.88	56	236.03	226.00	4	44,732	0.01%
2021/12/30	57	238.82	53	232.46	239.00	4	44,982	0.01%
2021/12/29	51	238.02	51	236.08	238.00	0	44,942	0.00%
2021/12/28	55	245.03	54	239.14	245.50	1	45,334	0.00%
2021/12/27	54	238.59	52	252.78	238.50	2	45,452	0.00%
2021/12/24	53	248.80	53	244.34	249.00	0	45,182	0.00%
2021/12/23	54	250.10	58	248.27	243.00	-4	45,107	-0.01%
2021/12/22	55	242.79	52	244.85	243.00	3	44,945	0.01%
2021/12/21	59	237.91	61	225.70	238.50	-2	44,416	0.00%
2021/12/20	58	217.66	57	225.59	217.00	1	43,896	0.00%
2021/12/17	58	224.82	61	220.62	225.50	-3	43,928	-0.01%
2021/12/16	59	215.55	66.6	205.47	217.50	-7.6	42,868	-0.02%
2021/12/15	53	196.16	58	185.91	198.00	-5	42,239	-0.01%
2021/12/14	57	181.96	56	190.18	180.00	1	42,330	0.00%
2021/12/13	4	193.00	3	192.67	194.00	1	43,128	0.00%
2021/12/10	5	187.40	3	188.17	187.50	2	43,465	0.00%
2021/12/09	30	193.62	20	195.88	188.50	10	44,281	0.02%
2021/12/08	0	0.00	14	188.89	194.50	-14	44,790	-0.03%
2021/12/07	5	178.20	2	178.50	177.00	3	44,992	0.01%
2021/12/06	4	182.75	0	0.00	178.50	4	45,320	0.01%
2021/12/03	51	189.98	54	190.06	190.00	-3	45,555	-0.01%
2021/12/02	53	184.53	51.5	187.15	184.50	1.5	45,714	0.00%
2021/12/01	2	181.25	3	185.33	187.00	-1	45,984	0.00%
2021/11/30	7.3	187.16	10	188.15	186.00	-2.7	46,512	-0.01%
2021/11/29	58	182.67	58	177.86	183.00	0	47,677	0.00%
2021/11/26	11.2	179.71	11	178.64	182.00	0.2	48,042	0.00%
2021/11/25	11	180.05	7	181.07	176.50	4	47,917	0.01%
2021/11/24	17	180.24	11.2	179.54	179.00	5.8	47,883	0.01%
2021/11/23	2	185.75	2	182.75	184.50	0	48,613	0.00%
2021/11/22	1	188.50	1	188.00	190.00	0	48,686	0.00%
2021/11/19	2.1	197.60	3	187.83	190.50	-0.9	48,565	0.00%
2021/11/18	2	196.75	1	196.05	196.00	1	48,409	0.00%
2021/11/17	3	201.16	7	202.43	206.00	-4	48,307	-0.01%
2021/11/16	9.1	197.42	11	203.50	193.50	-1.9	47,897	0.00%
2021/11/15	16	197.19	9	197.50	198.50	7	47,378	0.01%
2021/11/12	8	197.56	9	196.39	189.00	-1	47,110	0.00%
2021/11/11	12	190.00	9	190.11	191.00	3	46,520	0.01%
2021/11/10	9	190.17	13	187.54	194.00	-4	46,153	-0.01%
2021/11/09	14	186.36	14	186.39	181.00	0	45,662	0.00%
2021/11/08	13	184.81	11	184.86	181.00	2	45,141	0.00%
2021/11/05	8	194.13	8	186.25	197.00	0	44,724	0.00%
2021/11/04	10	194.30	8	193.75	190.50	2	44,059	0.00%
2021/11/03	24	195.40	22.2	192.60	193.50	1.9	43,471	0.00%
2021/11/02	25	209.18	19	201.26	205.50	6	43,072	0.01%
2021/11/01	12	211.75	12	211.92	210.00	0	42,405	0.00%
2021/10/29	13	204.62	13	204.35	201.00	0	41,622	0.00%
2021/10/28	7	187.14	8.8	194.23	196.50	-1.8	40,311	0.00%
2021/10/27	18	173.17	20.3	174.40	179.00	-2.3	39,421	-0.01%
2021/10/26	13.3	174.42	11	174.05	163.00	2.3	38,611	0.01%
2021/10/25	29	170.03	30	172.23	176.00	-1	37,727	0.00%
2021/10/22	33	163.53	50	159.92	166.50	-17	36,525	-0.05%
2021/10/21	71	153.43	65	155.61	151.50	6	35,522	0.02%
2021/10/20	23	150.30	24	151.00	153.50	-1	34,614	0.00%
2021/10/19	17	150.47	15	148.97	147.50	2	33,683	0.01%
2021/10/18	18	142.08	17	142.53	141.00	1	32,110	0.00%
2021/10/15	28	133.21	28	135.95	143.00	0	31,001	0.00%
2021/10/14	6	133.50	5	133.20	130.00	1	29,551	0.00%
2021/10/13	46	136.88	45	136.24	131.50	1	28,779	0.00%
2021/10/12	16	129.94	16	129.94	133.00	0	27,418	0.00%
2021/10/08	3.2	122.33	3	129.83	130.00	0.2	25,623	0.00%
2021/10/07	5	116.10	10	116.90	118.50	-5	25,160	-0.02%
2021/10/06	1	107.50	3.2	110.06	108.00	-2.2	25,003	-0.01%
2021/10/05	26.2	107.38	13	106.04	112.00	13.2	25,354	0.05%
2021/10/04	2	110.00	13.6	110.40	109.00	-11.6	25,273	-0.05%
2021/10/01	22.5	111.55	21.1	112.31	107.50	1.4	25,585	0.01%
2021/09/30	2	115.00	6	115.00	115.00	-4	25,583	-0.02%
2021/09/29	4	113.63	3	113.17	115.00	1	25,693	0.00%
2021/09/28	1	120.00	5	117.00	120.50	-4	25,254	-0.02%
2021/09/27	14	118.75	14	120.04	114.50	0	24,602	0.00%
2021/09/24	12	119.38	8	118.19	118.00	4	24,250	0.02%
2021/09/23	10	114.30	14	113.57	115.50	-4	23,388	-0.02%
2021/09/22	6.1	109.16	3.1	110.89	106.00	3	23,034	0.01%
2021/09/17	3.1	110.98	4.1	112.62	114.00	-1	22,693	0.00%
2021/09/16	11	115.50	17	116.26	112.50	-6	22,132	-0.03%
2021/09/15	2	112.00	2	112.50	111.50	0	21,085	0.00%
2021/09/14	7.4	108.88	8	111.81	115.00	-0.7	20,608	0.00%
2021/09/13	12.1	111.03	10	109.05	109.00	2.1	19,661	0.01%
2021/09/10	7.2	102.47	12	104.96	110.50	-4.8	18,802	-0.03%
2021/09/09	3	99.43	4.1	99.35	100.50	-1.1	18,216	-0.01%
2021/09/08	7.1	95.42	8	96.35	93.40	-0.9	17,894	-0.01%
2021/09/07	4	99.40	11	100.83	98.30	-7	17,543	-0.04%
2021/09/06	1	113.00	3	112.50	109.00	-2	17,535	-0.01%
2021/09/03	10	111.10	10	111.75	110.00	0	17,809	0.00%
2021/09/02	12	112.33	19	111.00	109.00	-7	17,265	-0.04%
2021/09/01	12	106.42	15	103.40	109.00	-3	15,914	-0.02%
2021/08/31	13.5	99.53	1.3	99.12	99.20	12.2	15,298	0.08%
2021/08/30	4.4	104.08	2	104.50	103.00	2.4	15,046	0.02%
2021/08/27	21	105.74	18	106.19	103.50	3	15,000	0.02%
2021/08/26	0	0.00	4	101.63	104.00	-4	14,197	-0.03%
2021/08/25	1	95.00	0.5	95.28	94.80	0.5	14,015	0.00%
2021/08/24	3	96.33	2	95.25	94.30	1	14,283	0.01%
2021/08/23	4	93.98	0	0.00	94.40	4	14,264	0.03%
2021/08/20	0	0.00	1	91.20	90.90	-1	14,185	-0.01%
2021/08/19	1	87.50	1.5	89.44	86.20	-0.5	14,118	0.00%
2021/08/18	1.9	87.65	2.8	88.25	89.80	-0.9	14,353	-0.01%
2021/08/17	1.2	89.80	1.2	87.06	86.70	0	14,560	0.00%
2021/08/16	0.2	91.80	0.1	91.80	92.40	0.1	14,540	0.00%
2021/08/13	0.1	91.50	0.1	93.00	92.10	0	14,543	0.00%
2021/08/11	1.7	99.20	1	96.20	97.10	0.7	14,663	0.00%
2021/08/10	2	97.50	0	0.00	97.30	2	14,664	0.01%
2021/08/09	4	99.40	1	97.50	98.80	3	14,657	0.02%
2021/08/06	1	98.96	2.6	99.73	99.30	-1.6	14,668	-0.01%
2021/08/05	2.6	107.42	3.2	108.70	106.00	-0.6	14,479	0.00%
2021/08/04	2.2	110.04	0.6	110.00	108.50	1.6	14,651	0.01%
2021/08/03	0.6	111.00	3.7	113.43	114.50	-3.1	14,710	-0.02%
2021/08/02	4.2	112.94	1	113.00	112.00	3.2	14,752	0.02%
2021/07/30	2.5	109.20	1	113.00	112.50	1.5	14,891	0.01%
2021/07/29	1	109.50	1.5	104.67	108.00	-0.5	14,903	0.00%
2021/07/28	0.5	107.13	1	105.00	105.00	-0.5	15,093	0.00%
2021/07/27	1	118.00	0	0.00	116.50	1	15,783	0.01%
2021/07/26	3	117.17	1	115.00	121.50	2	16,255	0.01%
2021/07/23	1	115.00	1	110.50	112.50	0	17,371	0.00%
2021/07/22	2	116.50	3	121.00	118.50	-1	18,178	-0.01%
2021/07/20	0	0.00	1	113.00	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	1	109.50	0	0.00	109.00	1	18,767	0.01%
2021/07/15	1	106.00	0	0.00	109.00	1	18,898	0.01%
2021/07/14	2	110.72	2	112.75	114.00	0	18,999	0.00%
2021/07/13	16	112.81	12	111.42	111.00	4	18,915	0.02%
2021/07/12	19	110.32	26	113.02	110.50	-7	18,689	-0.04%
2021/07/09	21	98.36	16	102.88	106.50	5	18,206	0.03%
2021/07/08	15	92.45	10	95.19	97.10	5	18,020	0.03%
2021/07/07	12	90.88	11	91.32	91.80	1	17,495	0.01%
2021/07/06	7	83.49	5	84.40	83.50	2	17,327	0.01%
2021/07/05	0	0.00	1	81.00	85.40	-1	17,067	-0.01%
2021/07/02	3	76.20	3	75.73	77.70	0	16,992	0.00%
2021/07/01	4	74.88	4	75.23	74.00	0	17,167	0.00%
2021/06/30	3	76.27	2	75.50	76.10	1	17,153	0.01%
2021/06/28	2	75.65	3	75.63	76.30	-1	16,934	-0.01%
2021/06/25	1	76.70	1	76.50	75.60	0	16,899	0.00%
2021/06/24	2	77.00	3	76.87	76.70	-1	16,852	-0.01%
2021/06/23	2	76.85	2	76.85	76.70	0	16,816	0.00%
2021/06/22	0	0.00	1	75.40	74.80	-1	16,677	-0.01%
2021/06/21	2	75.65	2	76.30	75.20	0	16,606	0.00%
2021/06/18	1	79.00	1	77.40	76.30	0	16,489	0.00%
2021/06/17	1	76.30	1	77.50	77.60	0	16,286	0.00%
2021/06/16	1	77.80	1	77.10	75.10	0	16,105	0.00%
2021/06/15	12	77.61	9	76.74	78.10	3	15,932	0.02%
2021/06/11	2	77.55	2	78.10	78.10	0	15,368	0.00%
2021/06/10	0	0.00	5	72.00	71.00	-5	14,589	-0.03%
2021/06/09	0	0.00	8	71.61	69.80	-8	14,417	-0.06%
2021/06/08	1	70.50	1	71.10	71.40	0	14,302	0.00%
2021/06/07	0	0.00	1	71.20	71.10	-1	14,221	-0.01%
2021/06/04	10	70.75	11	69.47	69.10	-1	14,091	-0.01%
2021/06/03	9	70.73	3	70.73	70.80	6	13,914	0.04%
2021/06/02	2	68.80	2	68.90	69.00	0	13,719	0.00%
2021/06/01	8	69.09	7	70.27	69.40	1	13,598	0.01%
2021/05/31	3	67.40	5	68.12	68.40	-2	13,283	-0.02%
2021/05/28	7	67.11	50	67.37	67.50	-43	13,129	-0.33%
2021/05/27	0	0.00	5	66.00	65.60	-5	13,009	-0.04%
2021/05/26	10	65.93	6	66.02	66.30	4	12,918	0.03%
2021/05/25	2	67.40	1	67.40	67.50	1	12,631	0.01%
2021/05/24	2	59.50	0	0.00	61.40	2	12,312	0.02%
2021/05/21	4	60.75	4	59.90	59.80	0	12,295	0.00%
2021/05/19	8	58.89	8	58.64	58.20	0	12,244	0.00%
2021/05/18	0	0.00	0.1	58.40	58.50	-0.1	12,109	0.00%
2021/05/17	2	55.30	2	53.50	53.20	0	12,039	0.00%
2021/05/14	3	60.33	3	57.40	57.60	0	11,963	0.00%
2021/05/13	11	59.92	10	60.80	59.50	1	11,838	0.01%
2021/05/12	3	63.23	4	61.05	59.40	-1	11,728	-0.01%
2021/05/11	2	65.10	2	62.35	63.30	0	11,444	0.00%
2021/05/10	6	67.00	11	66.82	66.90	-5	11,262	-0.04%
2021/05/07	2	69.70	0	0.00	68.00	2	11,214	0.02%
2021/05/06	0	0.00	7	67.07	67.00	-7	11,047	-0.06%
2021/05/05	22	69.93	14.2	68.57	66.50	7.8	10,896	0.07%
2021/05/04	43	72.97	17	70.42	73.80	26	10,606	0.25%
2021/05/03	24	71.64	17	70.64	69.80	7	10,416	0.07%
2021/04/29	9.1	72.27	12.2	73.02	74.50	-3.1	10,415	-0.03%
2021/04/28	10	67.30	6	64.90	67.80	4	9,319	0.04%
2021/04/27	1	60.90	0	0.00	61.70	1	8,510	0.01%
2021/04/26	5	59.66	7	61.20	62.60	-2	8,303	-0.02%
2021/04/23	4	57.48	2	58.00	58.80	2	7,967	0.03%
2021/04/22	6	58.88	6	56.53	56.50	0	8,021	0.00%
2021/04/21	5	60.18	12	59.63	58.70	-7	7,949	-0.09%
2021/04/20	3	58.00	3	60.33	61.00	0	7,961	0.00%
2021/04/19	5.2	60.27	2	60.35	59.00	3.2	7,977	0.04%
2021/04/16	21	58.65	20	59.50	59.50	1	7,882	0.01%
2021/04/15	1	56.70	4	58.90	59.30	-3	7,719	-0.04%
2021/04/14	15	59.53	0	0.00	56.40	15	7,561	0.20%
2021/04/13	12	56.10	15	57.18	57.90	-3	7,244	-0.04%
2021/04/12	1	58.50	1	58.30	56.90	0	6,962	0.00%
2021/04/09	12	57.80	10	58.60	57.50	2	6,837	0.03%
2021/04/08	10	56.20	10	56.80	57.20	0	6,536	0.00%
2021/04/07	0	0.00	0.5	57.00	57.40	-0.5	6,373	-0.01%
2021/03/30	0	0.00	3	52.13	52.40	-3	6,224	-0.05%
2021/03/29	2	51.90	0	0.00	51.90	2	6,285	0.03%
2021/03/19	0	0.00	2	51.00	51.00	-2	6,639	-0.03%
2021/02/24	0	0.00	1	55.30	53.90	-1	8,146	-0.01%
2021/02/23	1	55.90	3	55.33	55.40	-2	8,135	-0.02%
2021/02/22	2	55.60	0	0.00	57.30	2	8,151	0.02%
2021/02/19	0	0.00	1	55.50	55.90	-1	8,006	-0.01%
2021/02/05	1	52.00	0	0.00	51.80	1	7,883	0.01%
2021/01/28	0	0.00	1	53.80	53.40	-1	7,537	-0.01%
2021/01/27	1	52.90	0	0.00	52.50	1	7,391	0.01%
2021/01/26	3	52.73	0	0.00	51.10	3	7,215	0.04%
2021/01/25	2	56.85	0	0.00	54.10	2	7,011	0.03%
2021/01/22	1	54.20	3	57.13	57.90	-2	6,417	-0.03%
2021/01/15	5	54.50	5	53.42	53.40	0	5,758	0.00%
2021/01/14	0	0.00	1	53.80	54.00	-1	5,626	-0.02%
2021/01/13	3	53.27	3	53.63	54.00	0	5,539	0.00%
2021/01/12	3	52.03	2	52.80	52.00	1	5,405	0.02%
2021/01/04	0	0.00	30	52.00	52.20	-30	4,891	-0.61%
2020/12/30	2	51.40	2	51.90	51.50	0	4,777	0.00%
2020/12/29	0	0.00	1	51.70	51.90	-1	4,740	-0.02%
2020/12/22	1	51.50	1	50.40	49.65	0	4,331	0.00%
2020/12/21	30	50.00	0	0.00	49.20	30	4,222	0.71%
2020/12/18	1	49.85	0	0.00	49.95	1	4,176	0.02%
2020/12/16	1	50.70	0	0.00	50.50	1	4,107	0.02%
2020/12/09	0	0.00	2	51.45	51.70	-2	3,743	-0.05%
2020/12/08	6	53.13	8	52.81	52.70	-2	3,599	-0.06%
2020/12/07	4	54.30	6	54.88	55.40	-2	3,438	-0.06%
2020/12/04	2	51.85	1	52.90	53.40	1	2,870	0.03%
2020/12/03	2	49.10	2	48.63	48.55	0	2,374	0.00%
2020/11/30	0	0.00	2	48.13	47.95	-2	2,292	-0.09%
2020/11/27	1	47.40	0	0.00	47.05	1	2,241	0.04%
2020/11/26	1	46.80	0	0.00	46.60	1	2,249	0.04%
2020/11/23	2	47.25	2	47.05	47.65	0	2,171	0.00%
2020/11/20	0	0.00	3	45.98	46.05	-3	2,028	-0.15%
2020/11/19	2	45.90	7	46.31	45.35	-5	1,985	-0.25%
2020/11/17	0	0.00	5	45.25	45.35	-5	1,872	-0.27%
2020/11/16	6	45.05	0	0.00	45.15	6	1,890	0.32%
2020/11/13	2	44.05	0	0.00	44.35	2	1,879	0.11%
2020/11/02	1	41.25	0	0.00	40.80	1	2,007	0.05%
2020/10/29	1	41.75	0	0.00	42.00	1	2,087	0.05%
2020/10/20	0	0.00	1	44.10	43.05	-1	2,688	-0.04%
2020/10/08	0	0.00	1	44.45	44.20	-1	3,078	-0.03%
2020/10/05	1	44.00	0	0.00	44.05	1	3,272	0.03%
2020/09/16	1	45.40	1	45.50	45.05	0	6,332	0.00%
2020/09/15	1	45.55	0	0.00	45.40	1	6,368	0.02%
2020/09/11	0	0.00	1	43.20	42.90	-1	6,519	-0.02%
2020/09/08	0	0.00	1	43.70	43.85	-1	6,580	-0.02%
2020/09/01	0	0.00	5	45.00	44.95	-5	6,706	-0.07%
2020/08/28	1	43.80	0	0.00	43.95	1	6,715	0.01%
2020/08/21	1.5	43.04	1	43.55	43.50	0.5	6,903	0.01%
2020/08/20	0.2	42.50	0	0.00	42.40	0.2	6,915	0.00%
2020/08/19	1	45.20	0	0.00	45.20	1	6,871	0.01%
2020/08/13	0.1	46.35	0	0.00	46.25	0.1	6,979	0.00%
2020/08/12	0.2	46.70	0	0.00	46.60	0.2	6,993	0.00%
2020/08/05	0	0.00	0.2	48.70	48.60	-0.2	6,887	0.00%
2020/07/31	0.2	47.05	0	0.00	47.05	0.2	6,820	0.00%
2020/07/29	0	0.00	1	46.90	46.95	-1	6,725	-0.01%
2020/07/28	0	0.00	1	46.15	46.20	-1	6,658	-0.02%
2020/07/27	2	49.60	0	0.00	49.15	2	6,524	0.03%
2020/07/24	3	53.90	2	54.75	52.10	1	6,354	0.02%
2020/07/23	0	0.00	1	53.30	52.90	-1	6,085	-0.02%
2020/07/22	2	52.45	1	52.40	52.50	1	6,034	0.02%
2020/07/20	0	0.00	1	50.00	50.80	-1	6,105	-0.02%
2020/07/16	0.1	50.10	1	50.40	50.10	-0.9	6,051	-0.01%
2020/07/15	1.1	50.39	1	52.00	50.10	0.1	6,025	0.00%
2020/07/10	2.1	50.75	1	51.20	50.80	1.1	5,933	0.02%
2020/07/08	2	52.40	12	53.17	54.00	-10	5,663	-0.18%
2020/07/07	12.2	51.91	0	0.00	51.50	12.2	5,429	0.22%
2020/07/06	6	54.87	11	54.88	54.00	-5	5,261	-0.10%
2020/07/03	25.1	53.06	19	54.02	52.80	6.1	5,033	0.12%
2020/07/02	0	0.00	2	51.30	51.30	-2	4,544	-0.04%
2020/06/30	2.3	47.47	0	0.00	46.40	2.3	4,065	0.06%
2020/06/29	0	0.00	6	45.98	46.50	-6	3,795	-0.16%
2020/06/24	2	45.45	3	45.57	44.80	-1	3,484	-0.03%
2020/06/23	2	43.15	0	0.00	43.35	2	3,083	0.06%
2020/06/16	0	0.00	5	41.85	41.90	-5	2,819	-0.18%
2020/06/12	0.2	41.70	5	41.20	41.65	-4.9	2,889	-0.17%
2020/06/11	0.2	42.80	0	0.00	42.80	0.2	2,908	0.01%
2020/06/10	0.2	44.20	0	0.00	44.20	0.2	2,951	0.01%
2020/06/09	7	44.10	2	43.95	44.35	5	2,993	0.17%
2020/06/08	6	44.98	3	44.90	44.90	3	3,017	0.10%
2020/06/04	5	45.35	0	0.00	45.00	5	3,007	0.17%
2020/06/03	4	44.95	2	45.10	45.05	2	3,010	0.07%
2020/06/02	1	44.60	0	0.00	44.40	1	2,974	0.03%
2020/06/01	5	44.90	0	0.00	45.10	5	2,948	0.17%
2020/05/29	3	44.10	0	0.00	43.60	3	2,905	0.10%
2020/05/28	1	44.45	0	0.00	43.35	1	2,887	0.03%
2020/05/21	0	0.00	2	44.25	43.95	-2	2,875	-0.07%
2020/05/15	0	0.00	2	41.35	41.35	-2	2,838	-0.07%
2020/05/13	1	43.70	0	0.00	43.70	1	2,869	0.03%
2020/05/11	1	43.50	0	0.00	43.35	1	2,927	0.03%
2020/05/08	0	0.00	1	43.85	43.05	-1	2,945	-0.03%
2020/05/07	2	43.55	1	42.90	43.55	1	2,940	0.03%
2020/04/27	1	42.95	0	0.00	42.80	1	3,171	0.03%
2020/04/24	2	43.50	0	0.00	42.55	2	3,160	0.06%
2020/04/20	0	0.00	3	42.50	43.00	-3	3,053	-0.10%
2020/04/14	1	40.85	0	0.00	41.00	1	3,368	0.03%
2020/04/09	2	40.40	0	0.00	40.35	2	3,753	0.05%
2020/04/06	0	0.00	3	37.07	37.45	-3	3,842	-0.08%
2020/03/30	1	34.85	1	35.40	36.70	0	3,875	0.00%
2020/03/27	0	0.00	2	37.53	36.20	-2	3,858	-0.05%
2020/03/26	1	35.70	3	36.60	36.50	-2	3,829	-0.05%
2020/03/25	1	35.95	6	36.35	36.40	-5	3,837	-0.13%
2020/03/24	2	34.03	2	34.18	34.10	0	3,804	0.00%
2020/03/23	1	31.60	10	31.07	32.15	-9	3,791	-0.24%
2020/03/20	0	0.00	27	31.70	32.05	-27	3,796	-0.71%
2020/03/19	11	30.42	3	30.00	29.15	8	3,801	0.21%
2020/03/18	12	32.60	9	33.29	32.35	3	3,768	0.08%
2020/03/17	1	32.30	6	32.17	32.95	-5	3,806	-0.13%
2020/03/16	10	34.90	10	35.48	32.70	0	3,763	0.00%
2020/03/13	20	34.55	0	0.00	34.55	20	3,676	0.54%
2020/03/12	10	39.93	0	0.00	38.35	10	3,623	0.28%
2020/03/11	5	42.55	0	0.00	42.35	5	3,576	0.14%
2020/03/09	5	43.98	0	0.00	42.80	5	3,570	0.14%
2020/03/02	0	0.00	8	45.85	45.00	-8	3,613	-0.22%
2020/02/27	8	44.06	0	0.00	44.05	8	3,588	0.22%
2020/02/19	0	0.00	1	48.55	48.60	-1	3,494	-0.03%
2020/02/17	2	48.55	0	0.00	48.45	2	3,503	0.06%
2020/02/14	5	49.47	0	0.00	49.50	5	3,488	0.14%
2020/02/13	1	49.95	5	50.10	50.00	-4	3,453	-0.12%
2020/02/12	1	48.30	1	48.90	49.25	0	3,412	0.00%
2020/02/11	0	0.00	1	47.60	48.05	-1	3,445	-0.03%
2020/02/10	1	46.05	1	46.75	46.65	0	3,439	0.00%
2020/02/07	1	46.95	0	0.00	47.15	1	3,447	0.03%
2020/02/06	5	48.30	0	0.00	48.30	5	3,450	0.14%
2020/02/04	0	0.00	1	47.35	48.00	-1	3,428	-0.03%
2020/01/16	1	59.50	0	0.00	59.10	1	3,717	0.03%
2020/01/14	15	60.00	15	58.97	59.40	0	3,670	0.00%
2020/01/13	0	0.00	1	59.00	59.50	-1	3,550	-0.03%
2020/01/10	8	58.70	10	57.90	58.60	-2	3,536	-0.06%
2020/01/09	6	57.75	3	57.30	58.30	3	3,463	0.09%
2020/01/08	0	0.00	1	56.70	55.70	-1	3,326	-0.03%
2020/01/07	0	0.00	8	57.23	56.10	-8	3,239	-0.25%
2020/01/06	0	0.00	1	57.40	56.60	-1	3,189	-0.03%
2020/01/03	23	60.04	13	59.99	59.00	10	3,236	0.31%
2020/01/02	0	0.00	5	58.10	59.20	-5	3,036	-0.16%
2019/12/31	3	56.10	0	0.00	56.30	3	2,891	0.10%
2019/12/30	0	0.00	1	57.20	56.60	-1	3,005	-0.03%
2019/12/26	3	57.13	0	0.00	56.70	3	3,070	0.10%
2019/12/16	0	0.00	1	56.30	56.20	-1	4,080	-0.02%
2019/12/12	0	0.00	2	55.90	55.80	-2	4,110	-0.05%
2019/12/11	1	54.90	2	55.00	55.00	-1	4,047	-0.02%
2019/12/09	0	0.00	1	54.60	54.30	-1	4,101	-0.02%
2019/12/05	1	54.30	6	54.22	54.20	-5	4,223	-0.12%
2019/12/04	1	52.70	0	0.00	52.70	1	4,295	0.02%
2019/12/03	3	53.10	1	53.20	53.20	2	4,334	0.05%
2019/12/02	2	53.70	0	0.00	53.60	2	4,322	0.05%
2019/11/29	0	0.00	1	57.10	55.50	-1	4,310	-0.02%
2019/11/26	1	56.10	1	56.60	56.50	0	4,448	0.00%
2019/11/25	0	0.00	2	55.90	55.70	-2	4,482	-0.04%
2019/11/22	2	55.35	0	0.00	55.00	2	4,476	0.04%
2019/11/15	1	55.30	1	55.50	55.10	0	4,998	0.00%
2019/11/11	3	54.23	1	55.00	54.10	2	5,362	0.04%
2019/11/08	2	55.50	0	0.00	55.90	2	5,378	0.04%
2019/11/06	1	58.70	0	0.00	58.20	1	5,429	0.02%
2019/10/29	1	62.00	0	0.00	60.00	1	5,586	0.02%
2019/10/28	1	60.50	2	59.90	60.60	-1	5,596	-0.02%
2019/10/25	0	0.00	1	59.40	58.50	-1	5,523	-0.02%
2019/10/24	0	0.00	1	57.30	59.00	-1	5,619	-0.02%
2019/10/22	2	56.80	0	0.00	56.70	2	6,112	0.03%
2019/10/18	1	56.50	0	0.00	55.60	1	6,120	0.02%
2019/10/17	0	0.00	1	56.20	56.20	-1	6,114	-0.02%
2019/10/15	1	55.90	0	0.00	55.70	1	6,166	0.02%
2019/10/14	1	56.00	2	56.30	55.80	-1	6,180	-0.02%
2019/10/09	1	54.60	7	57.39	55.20	-6	6,182	-0.10%
2019/10/08	2	58.80	25	58.91	58.10	-23	6,080	-0.38%
2019/10/04	20	58.75	15	58.20	58.20	5	6,210	0.08%
2019/10/03	1	57.30	2	57.65	57.50	-1	6,118	-0.02%
2019/10/02	0	0.00	1	57.70	58.50	-1	6,113	-0.02%
2019/10/01	7	58.63	0	0.00	58.30	7	6,158	0.11%
2019/09/27	1	57.90	0	0.00	57.80	1	6,240	0.02%
2019/09/25	0	0.00	9	59.02	59.60	-9	6,379	-0.14%
2019/09/24	9	61.06	0	0.00	59.20	9	6,395	0.14%
2019/09/23	10	61.64	1	61.00	61.30	9	6,301	0.14%
2019/09/20	12	62.23	3	63.63	60.80	9	6,224	0.14%
2019/09/19	1	61.30	2	58.80	61.60	-1	5,795	-0.02%
2019/09/18	1	57.70	0	0.00	57.50	1	5,619	0.02%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,640	-0.02%
2019/09/11	0	0.00	2	58.95	58.70	-2	5,630	-0.04%
2019/09/09	1	58.40	1	60.40	58.00	0	5,544	0.00%
2019/09/06	2	58.60	1	58.60	59.00	1	5,454	0.02%
2019/09/05	0	0.00	2	58.05	58.00	-2	5,382	-0.04%
2019/09/04	0	0.00	1	57.10	57.10	-1	5,354	-0.02%
2019/09/03	0	0.00	1	58.00	56.50	-1	5,439	-0.02%
2019/09/02	3	57.17	0	0.00	57.40	3	5,441	0.06%
2019/08/30	1	57.00	1	57.60	56.80	0	5,419	0.00%
2019/08/29	3	56.53	2	57.70	57.00	1	5,340	0.02%
2019/08/28	0	0.00	1	55.30	55.50	-1	5,235	-0.02%
2019/08/26	2	54.35	1	53.90	53.90	1	5,174	0.02%
2019/08/23	1	56.50	1	56.90	56.90	0	5,128	0.00%
2019/08/22	2	56.55	0	0.00	56.40	2	5,109	0.04%
2019/08/21	0	0.00	2	58.10	57.20	-2	5,041	-0.04%
2019/08/20	3	58.63	2	59.60	58.10	1	4,947	0.02%
2019/08/19	1	55.00	0	0.00	56.10	1	4,697	0.02%
2019/08/16	1	55.80	1	56.40	54.10	0	4,616	0.00%
2019/08/15	0	0.00	1	53.30	52.80	-1	4,413	-0.02%
2019/08/13	1	54.30	0	0.00	53.50	1	4,355	0.02%
2019/08/08	0	0.00	1	55.10	55.70	-1	4,286	-0.02%
2019/08/06	1	54.60	0	0.00	55.00	1	4,193	0.02%
2019/08/01	1	61.50	0	0.00	61.30	1	4,025	0.02%
2019/07/31	0	0.00	1	61.30	62.90	-1	3,997	-0.03%
2019/07/30	2	62.20	2	64.30	60.40	0	3,974	0.00%
2019/07/29	2	62.50	1	63.00	63.40	1	3,861	0.03%
2019/07/26	15	62.68	15	62.78	63.50	0	3,813	0.00%
2019/07/25	0	0.00	1	61.90	61.50	-1	3,734	-0.03%
2019/07/22	1	54.00	1	55.20	56.10	0	3,287	0.00%
2019/07/19	0	0.00	1	54.20	54.00	-1	3,404	-0.03%
2019/07/18	1	54.20	0	0.00	53.20	1	3,432	0.03%
2019/07/17	1	55.30	1	55.60	56.00	0	3,407	0.00%
2019/07/16	1	56.00	0	0.00	55.40	1	3,466	0.03%
2019/07/12	0	0.00	1	56.40	56.40	-1	3,660	-0.03%
2019/07/11	1	56.30	2	56.50	56.80	-1	3,642	-0.03%
2019/07/10	3	54.20	1	55.10	55.30	2	3,519	0.06%
2019/07/09	1	53.40	1	53.40	54.00	0	3,451	0.00%
2019/07/05	1	53.30	1	53.90	54.50	0	3,418	0.00%
2019/07/04	2	52.00	4	53.50	53.70	-2	3,400	-0.06%
2019/07/03	1	52.00	0	0.00	51.10	1	3,368	0.03%
2019/07/02	0	0.00	15	52.00	52.00	-15	3,268	-0.46%
2019/07/01	0	0.00	4	50.13	50.70	-4	3,203	-0.12%
2019/06/28	0	0.00	2	48.20	48.30	-2	3,202	-0.06%
2019/06/27	2	48.80	2	48.45	48.60	0	3,217	0.00%
2019/06/25	5	50.09	9	50.14	48.35	-4	3,182	-0.13%
2019/05/22	1	44.10	1	43.90	44.15	0	3,132	0.00%
2019/05/17	0	0.00	1	44.30	44.35	-1	3,633	-0.03%
2019/05/15	0	0.00	1	46.30	46.65	-1	3,650	-0.03%
2019/05/14	0	0.00	0.8	45.50	45.50	-0.8	3,673	-0.02%
2019/05/09	1	47.85	4	49.00	46.65	-3	3,687	-0.08%
2019/05/08	1	49.00	2	48.55	48.60	-1	3,657	-0.03%
2019/05/07	0	0.00	6	50.50	49.60	-6	3,653	-0.16%
2019/05/06	6	50.00	0	0.00	49.95	6	3,669	0.16%
2019/05/03	1	51.00	3	50.43	51.40	-2	3,649	-0.05%
2019/05/02	2	51.10	0	0.00	50.70	2	3,654	0.05%
2019/04/30	1	49.90	0	0.00	50.90	1	3,629	0.03%
2019/04/29	1	51.30	0	0.00	49.55	1	3,696	0.03%
2019/04/25	0	0.00	2	50.15	50.60	-2	3,583	-0.06%
2019/04/24	2	48.98	0	0.00	48.60	2	3,463	0.06%
2019/04/23	1	48.00	0	0.00	47.85	1	3,476	0.03%
2019/04/22	7	49.48	2	49.15	49.05	5	3,485	0.14%
2019/04/19	9	49.08	7	49.07	49.80	2	3,458	0.06%
2019/04/18	3	48.13	2	48.50	47.75	1	3,312	0.03%
2019/04/17	0	0.00	3	47.65	47.15	-3	3,229	-0.09%
2019/04/16	1	47.20	0	0.00	47.05	1	3,235	0.03%
2019/04/15	3	47.15	0	0.00	47.15	3	3,240	0.09%
2019/04/12	1	45.85	1	45.90	45.80	0	3,260	0.00%
2019/04/03	0	0.00	2	45.95	45.60	-2	3,397	-0.06%
2019/04/02	2	45.90	0	0.00	45.80	2	3,448	0.06%
2019/03/20	0	0.00	1	47.20	46.25	-1	3,405	-0.03%
2019/03/19	1	46.30	0	0.00	46.40	1	3,401	0.03%
2019/03/07	0	0.00	1	44.25	43.90	-1	3,573	-0.03%
2019/03/04	2	44.90	0	0.00	44.90	2	3,854	0.05%
2019/02/20	4	50.28	3	49.58	48.30	1	4,041	0.02%
2019/01/30	0	0.00	1	43.45	43.00	-1	3,451	-0.03%
2019/01/25	0	0.00	2	44.10	44.10	-2	3,574	-0.06%
2019/01/21	5	43.42	5	44.55	44.50	0	3,757	0.00%
2019/01/18	1	42.15	1	42.20	42.20	0	3,761	0.00%
2019/01/17	0	0.00	0	42.60	42.25	0	3,816	0.00%
2019/01/16	2	43.20	1	43.20	43.00	1	3,925	0.03%
2019/01/15	9	43.23	44	43.00	43.20	-35	3,927	-0.89%
2019/01/11	35	42.46	0	0.00	41.75	35	3,839	0.91%
2019/01/09	1	41.70	1	41.85	42.00	0	3,830	0.00%
2019/01/08	1	41.40	1	41.10	41.10	0	3,839	0.00%
2019/01/02	1	43.90	1	42.35	42.60	0	3,940	0.00%
2018/12/28	0	0.00	1	42.45	42.30	-1	3,955	-0.03%
2018/12/27	1	42.05	0	0.00	41.40	1	4,015	0.02%
2018/12/26	2	44.80	0	0.00	41.00	2	4,045	0.05%
2018/12/25	0	0.00	2	42.10	42.25	-2	3,913	-0.05%
2018/12/24	0	0.00	1	39.95	41.20	-1	3,875	-0.03%
2018/12/21	1	40.20	0	0.00	39.10	1	3,897	0.03%
2018/12/20	0	0.00	1	39.55	40.30	-1	3,893	-0.03%
2018/12/18	0	0.00	2	40.30	40.30	-2	3,914	-0.05%
2018/12/17	2	41.45	0	0.00	41.45	2	4,058	0.05%
2018/12/07	0	0.00	1	39.90	39.90	-1	4,211	-0.02%
2018/12/05	0	0.00	4	40.70	40.85	-4	4,361	-0.09%
2018/12/04	2	42.00	0	0.00	41.80	2	4,542	0.04%
2018/11/29	5	41.50	0	0.00	41.00	5	4,804	0.10%
2018/11/20	6	36.66	1	36.25	36.25	5	5,245	0.10%
2018/11/16	0	0.00	1	34.40	33.90	-1	5,164	-0.02%
2018/11/06	1	32.45	0	0.00	32.00	1	5,405	0.02%
2018/11/02	1	34.40	0	0.00	33.75	1	5,406	0.02%
2018/10/25	0	0.00	1	32.50	32.40	-1	5,023	-0.02%
2018/10/24	1	36.45	0	0.00	36.00	1	5,014	0.02%
2018/10/22	3	41.10	3	41.00	41.10	0	4,950	0.00%
2018/10/12	0	0.00	1	39.35	39.60	-1	5,006	-0.02%
2018/10/09	1	43.30	0	0.00	43.00	1	4,970	0.02%
2018/10/03	8	53.00	0	0.00	50.50	8	4,879	0.16%
2018/10/01	0	0.00	1	55.20	55.00	-1	4,825	-0.02%
2018/09/27	7	55.20	0	0.00	55.20	7	4,844	0.14%
2018/09/26	1	56.90	0	0.00	56.90	1	4,878	0.02%
2018/09/21	1	58.30	1	58.50	58.50	0	4,855	0.00%
2018/09/12	1	66.60	1	64.70	64.70	0	4,494	0.00%
2018/09/11	2	68.55	2	68.40	68.40	0	4,384	0.00%
2018/09/10	3	67.10	3	68.00	70.50	0	4,312	0.00%
2018/09/06	6	68.00	6	67.80	67.80	0	3,989	0.00%
2018/09/05	1	69.50	1	68.50	68.50	0	3,943	0.00%
2018/09/04	1	68.60	1	67.50	67.50	0	3,797	0.00%
2018/09/03	2	74.10	12	72.05	69.50	-10	3,528	-0.28%
2018/08/31	3	65.80	7	68.89	71.60	-4	3,104	-0.13%
2018/08/30	7	64.33	0	0.00	65.10	7	2,952	0.24%
2018/08/29	0	0.00	4	63.75	64.40	-4	2,955	-0.14%
2018/08/28	0	0.00	6	63.87	62.00	-6	2,993	-0.20%
2018/08/27	2	63.65	1	63.80	63.80	1	2,992	0.03%
2018/08/24	1	63.40	1	64.00	64.00	0	3,033	0.00%
2018/08/21	1	62.10	1	63.00	63.00	0	2,969	0.00%
2018/08/17	0	0.00	1	62.40	62.00	-1	3,034	-0.03%
2018/08/15	1	59.40	1	60.10	61.00	0	2,975	0.00%
2018/08/14	2	58.95	4	61.05	61.00	-2	2,934	-0.07%
2018/08/13	1	58.60	1	59.40	60.10	0	2,889	0.00%
2018/08/10	3	59.40	1	59.70	60.10	2	2,842	0.07%
2018/08/02	5	60.00	0	0.00	59.90	5	2,774	0.18%
2018/08/01	1	60.10	1	60.70	60.70	0	2,802	0.00%
2018/07/30	6	63.17	1	61.80	61.80	5	2,872	0.17%
2018/07/27	1	64.50	1	65.00	65.00	0	2,852	0.00%
2018/07/26	2	64.30	1	64.20	64.20	1	2,901	0.03%
2018/07/23	0	0.00	1	66.20	66.70	-1	3,327	-0.03%
2018/07/20	1	66.10	3	66.90	67.30	-2	3,361	-0.06%
2018/07/19	4	65.25	0	0.00	65.00	4	3,421	0.12%
2018/07/17	2	67.10	1	68.50	66.50	1	3,454	0.03%
2018/07/16	3	67.47	0	0.00	66.90	3	3,442	0.09%
2018/07/13	1	65.80	1	66.50	67.10	0	3,460	0.00%
2018/07/10	0	0.00	1	63.50	63.40	-1	3,429	-0.03%
2018/07/06	1	63.20	1	62.20	61.60	0	3,455	0.00%
2018/07/05	4	62.70	4	63.00	62.70	0	3,588	0.00%
2018/07/04	3	61.03	3	63.27	62.90	0	3,656	0.00%
2018/07/03	1	60.80	1	60.10	60.10	0	3,597	0.00%
2018/07/02	0	0.00	3	61.00	61.10	-3	3,618	-0.08%
2018/06/29	4	59.90	0	0.00	59.80	4	3,624	0.11%
2018/06/21	0	0.00	1	61.50	62.40	-1	3,779	-0.03%
2018/06/19	1	62.00	1	61.10	61.10	0	3,938	0.00%
2018/06/07	1	64.90	0	0.00	64.20	1	4,605	0.02%
2018/06/06	2	65.40	2	63.80	64.00	0	4,744	0.00%
2018/06/05	3	64.70	3	67.00	64.60	0	4,821	0.00%
2018/05/28	6	65.12	6	64.08	64.00	0	6,402	0.00%
2018/05/25	2	66.50	0	0.00	66.10	2	6,506	0.03%
2018/05/22	1	63.00	1	62.80	62.80	0	6,739	0.00%
2018/05/10	1	66.70	0	0.00	67.50	1	8,198	0.01%
2018/05/07	0	0.00	1	69.00	68.10	-1	8,877	-0.01%
2018/05/04	2	67.80	2	67.20	66.50	0	9,589	0.00%
2018/05/03	0	0.00	2	67.40	68.40	-2	10,151	-0.02%
2018/05/02	3	69.20	0	0.00	66.60	3	10,875	0.03%
2018/04/27	1	60.30	1	60.50	62.00	0	10,952	0.00%
2018/04/25	1	59.80	1	60.00	60.00	0	10,922	0.00%
2018/04/19	1	68.20	1	67.80	68.80	0	11,216	0.00%
2018/04/18	0	0.00	1	67.00	65.20	-1	11,206	-0.01%
2018/04/16	1	66.30	6	66.48	66.80	-5	11,251	-0.04%
2018/04/12	0	0.00	2	66.35	66.00	-2	11,398	-0.02%
2018/04/11	2	66.80	2	65.80	65.70	0	11,398	0.00%
2018/04/10	12	71.53	12	70.50	70.00	0	11,276	0.00%
2018/04/09	2	69.95	2	70.20	70.20	0	11,241	0.00%
2018/04/03	3	69.33	2	69.90	70.10	1	11,266	0.01%
2018/04/02	3	69.90	3	70.17	70.00	0	11,248	0.00%
2018/03/31	2	69.65	1	69.40	69.40	1	11,250	0.01%
2018/03/30	6	70.05	3	69.77	69.70	3	11,285	0.03%
2018/03/29	2	69.40	1	69.40	69.40	1	11,386	0.01%
2018/03/28	5	70.06	2	69.30	69.30	3	11,411	0.03%
2018/03/27	1	71.20	1	71.90	70.90	0	11,389	0.00%
2018/03/26	4	71.00	4	70.08	69.50	0	11,401	0.00%
2018/03/23	10	69.76	9	69.76	71.00	1	11,432	0.01%
2018/03/22	0	0.00	15	74.00	72.00	-15	11,569	-0.13%
2018/03/21	12	75.18	13	74.70	73.50	-1	11,517	-0.01%
2018/03/20	12	73.86	11	74.24	74.00	1	11,444	0.01%
2018/03/19	9	72.54	10	73.83	73.80	-1	11,444	-0.01%
2018/03/16	23	72.67	20	71.64	71.70	3	11,405	0.03%
2018/03/15	6	72.12	5.3	72.87	73.00	0.7	11,464	0.01%
2018/03/14	13	71.98	7	72.13	72.60	6	11,486	0.05%
2018/03/13	7	70.64	13	71.45	73.20	-6	11,526	-0.05%
2018/03/12	28	71.25	83	71.44	69.10	-55	11,502	-0.48%
2018/03/09	13	72.52	5	72.82	71.00	8	11,640	0.07%
2018/03/08	13	74.81	7	76.14	74.60	6	11,780	0.05%
2018/03/07	2	76.40	1	74.90	73.80	1	11,676	0.01%
2018/03/06	83	79.49	14	78.21	77.50	69	11,716	0.59%
2018/03/05	4	73.15	22	74.09	75.40	-18	11,460	-0.16%
2018/03/02	5	67.80	5	68.98	68.60	0	11,349	0.00%
2018/03/01	6	66.90	2	66.80	66.70	4	11,392	0.04%
2018/02/27	4	67.33	4	67.93	67.90	0	11,572	0.00%
2018/02/26	6	66.68	11	67.04	66.20	-5	11,445	-0.04%
2018/02/23	5	69.52	9	70.04	68.60	-4	11,346	-0.04%
2018/02/22	10	68.98	3	69.47	68.80	7	11,322	0.06%
2018/02/21	5	70.50	14	71.04	71.10	-9	11,333	-0.08%
2018/02/12	4	67.38	0	0.00	66.20	4	11,211	0.04%
2018/02/09	2	67.70	11	64.61	68.20	-9	11,239	-0.08%
2018/02/08	25	70.21	7	68.99	69.10	18	11,150	0.16%
2018/02/07	1	71.90	0	0.00	74.90	1	10,986	0.01%
2018/02/06	0.4	67.80	1	68.40	68.10	-0.6	10,953	-0.01%
2018/02/05	5	74.10	5	74.14	74.00	0	10,852	0.00%
2018/02/02	4	78.28	4	78.53	78.10	0	10,763	0.00%
2018/02/01	5	79.64	5	79.98	77.90	0	10,709	0.00%
2018/01/31	1	81.30	0	0.00	81.80	1	10,660	0.01%
2018/01/30	1	79.80	2	81.15	79.80	-1	10,623	-0.01%
2018/01/29	5	79.98	6	80.63	82.80	-1	10,536	-0.01%
2018/01/26	9	74.20	15	74.79	75.90	-6	9,824	-0.06%
2018/01/25	9	70.32	11	70.35	69.00	-2	9,269	-0.02%
2018/01/24	5	64.50	3	66.77	68.30	2	8,504	0.02%
2018/01/23	3	62.80	5	63.30	62.10	-2	8,168	-0.02%
2018/01/22	5	62.80	3	63.07	63.50	2	8,143	0.02%
2018/01/19	9	62.36	9	63.00	61.70	0	8,102	0.00%
2018/01/18	4	63.48	5	63.74	63.50	-1	8,028	-0.01%
2018/01/17	2	63.80	4	62.60	62.70	-2	7,988	-0.03%
2018/01/16	3	62.90	0	0.00	63.50	3	7,915	0.04%
2018/01/15	2	60.25	1	59.00	60.80	1	7,863	0.01%
2018/01/12	0	0.00	2	55.60	57.20	-2	7,865	-0.03%
2018/01/11	7	54.86	6	55.05	54.70	1	7,853	0.01%
2018/01/10	6	56.12	4	56.75	56.00	2	7,798	0.03%
2018/01/09	6	58.73	3	59.77	58.30	3	7,737	0.04%
2018/01/08	2	61.25	2	58.10	60.00	0	7,653	0.00%
2018/01/03	2	59.50	1	59.60	60.30	1	7,503	0.01%
2018/01/02	2	56.10	14	56.50	57.30	-12	7,443	-0.16%