智原 (3035)-元大-承德券商分點個股進出

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
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(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-承德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	10.2	287.01	8	293.50	295.50	2.2	10,648	0.02%
2024/04/25	3.2	280.96	2	281.75	279.00	1.2	10,729	0.01%
2024/04/24	8.2	297.71	4	293.63	294.50	4.1	10,820	0.04%
2024/04/23	8	294.60	11	292.50	295.00	-3	11,021	-0.03%
2024/04/22	6.4	300.47	6	297.33	290.00	0.4	11,541	0.00%
2024/04/19	4.2	308.16	2.1	311.79	306.00	2.1	11,660	0.02%
2024/04/18	4	319.51	6	318.83	322.00	-2	12,058	-0.02%
2024/04/17	0.1	319.42	1.1	314.55	314.00	-1	12,758	-0.01%
2024/04/16	2.7	307.06	2.8	312.23	313.00	0	12,920	0.00%
2024/04/15	1.1	317.70	1.4	315.86	312.50	-0.3	13,093	0.00%
2024/04/12	3.1	320.01	5.2	316.57	323.00	-2	13,337	-0.02%
2024/04/11	9.2	321.62	1.1	325.59	318.50	8.1	13,637	0.06%
2024/04/10	2.5	329.20	0	0.00	329.00	2.5	13,758	0.02%
2024/04/09	1.3	330.80	2.1	332.01	329.00	-0.8	14,098	-0.01%
2024/04/08	4.1	338.70	1.4	338.96	338.00	2.7	14,140	0.02%
2024/04/03	0.6	343.44	0.1	341.00	345.00	0.5	14,171	0.00%
2024/04/02	3.1	350.47	1	348.01	347.50	2.1	14,312	0.01%
2024/04/01	2.2	348.74	2	350.75	349.00	0.2	14,392	0.00%
2024/03/29	1.8	345.50	0	0.00	344.00	1.8	14,472	0.01%
2024/03/28	0.2	338.90	0	0.00	334.50	0.2	14,504	0.00%
2024/03/27	0	341.50	0	0.00	338.00	0	14,643	0.00%
2024/03/26	0.2	342.94	0	0.00	339.50	0.2	14,942	0.00%
2024/03/25	4.1	353.06	1	360.00	349.00	3.1	15,108	0.02%
2024/03/22	1	350.50	0	353.00	351.50	1	15,234	0.01%
2024/03/21	2.2	346.13	0	0.00	345.50	2.2	15,435	0.01%
2024/03/20	1	351.00	0	0.00	347.50	1	15,647	0.01%
2024/03/19	1.1	351.88	5.6	351.18	350.00	-4.5	15,930	-0.03%
2024/03/18	1	356.48	2	357.50	359.00	-1	16,292	-0.01%
2024/03/15	4	354.25	1	354.00	354.50	3	16,844	0.02%
2024/03/14	16	359.12	19	362.66	362.00	-3	16,946	-0.02%
2024/03/13	2.4	349.01	1.2	352.21	345.00	1.2	17,056	0.01%
2024/03/12	0	364.00	3.7	365.05	361.50	-3.7	17,194	-0.02%
2024/03/11	3	366.18	1	372.99	363.00	2	17,407	0.01%
2024/03/08	9.7	368.18	8.5	367.13	362.50	1.2	17,626	0.01%
2024/03/07	7.5	386.99	5	382.83	375.00	2.5	17,877	0.01%
2024/03/06	11.4	387.69	7	387.93	392.00	4.4	18,100	0.02%
2024/03/05	10.4	402.90	9.2	406.59	401.00	1.2	18,356	0.01%
2024/03/04	18	408.44	7.2	405.82	403.00	10.9	18,934	0.06%
2024/03/01	25.3	398.53	26.2	398.35	398.50	-0.9	19,232	0.00%
2024/02/29	14	389.07	13	389.04	387.00	1	19,198	0.01%
2024/02/27	5.2	382.70	4.3	384.05	382.00	0.9	19,253	0.00%
2024/02/26	4.1	382.12	3	380.83	380.00	1.1	19,419	0.01%
2024/02/23	15.4	387.61	11	390.18	386.00	4.4	19,620	0.02%
2024/02/22	13.1	388.45	12	383.54	382.00	1.1	19,604	0.01%
2024/02/21	24.7	385.15	11	389.91	380.00	13.7	19,883	0.07%
2024/02/20	10.2	415.78	6	411.83	400.00	4.2	19,888	0.02%
2024/02/19	5	417.34	1	415.15	415.00	4	19,708	0.02%
2024/02/16	11	447.28	19	447.93	441.50	-8	19,710	-0.04%
2024/02/15	13	451.64	9	449.33	455.00	4	19,626	0.02%
2024/02/05	17	424.62	18	421.92	418.00	-1	19,452	-0.01%
2024/02/02	26	422.31	26	427.83	421.00	0	19,498	0.00%
2024/02/01	6	419.50	7	415.64	411.00	-1	19,353	-0.01%
2024/01/31	9.1	421.93	0.1	423.00	416.50	9	19,344	0.05%
2024/01/30	5.1	429.01	33	426.33	430.00	-28	19,350	-0.14%
2024/01/29	63	423.25	33	420.29	420.50	30	19,371	0.15%
2024/01/26	8	426.81	8	431.56	422.00	0	19,472	0.00%
2024/01/25	25	433.84	29.2	433.40	439.50	-4.2	19,553	-0.02%
2024/01/24	30.1	428.25	30	427.92	429.00	0.1	19,605	0.00%
2024/01/23	16.3	443.41	16	442.44	437.00	0.3	19,739	0.00%
2024/01/22	77.1	442.05	94.3	443.01	448.00	-17.2	19,787	-0.09%
2024/01/19	91	433.99	100	435.83	430.00	-9	19,771	-0.05%
2024/01/18	67.1	424.34	64.1	421.37	423.50	3	19,624	0.02%
2024/01/17	93	435.14	69.1	433.75	428.00	23.9	19,804	0.12%
2024/01/16	64	424.77	67.2	428.18	429.50	-3.2	19,718	-0.02%
2024/01/15	21	421.79	19	414.98	411.50	2	19,409	0.01%
2024/01/12	48.2	423.37	53.3	425.06	421.50	-5.1	19,403	-0.03%
2024/01/11	44.1	404.78	83.8	406.43	422.50	-39.7	19,203	-0.21%
2024/01/10	36.1	379.60	36.1	381.00	387.00	0	18,815	0.00%
2024/01/09	22.2	380.37	18.1	382.16	375.50	4.1	19,198	0.02%
2024/01/08	17	382.44	16	383.35	377.00	1	19,208	0.00%
2024/01/05	21	377.02	32.7	380.05	384.00	-11.7	19,186	-0.06%
2024/01/04	28.1	369.16	27	370.56	372.00	1.1	19,117	0.01%
2024/01/03	29	366.26	51	368.84	373.00	-22	19,381	-0.11%
2024/01/02	5.1	354.06	10.1	355.66	360.00	-4.9	19,188	-0.03%
2023/12/29	2	353.25	3	356.00	357.00	-1	19,396	-0.01%
2023/12/28	17.1	355.91	19	357.16	354.50	-1.9	19,425	-0.01%
2023/12/27	8	361.38	7	360.93	362.50	1	19,385	0.01%
2023/12/26	11.1	362.31	9	360.61	361.00	2.1	19,483	0.01%
2023/12/25	4	357.25	7.1	360.13	357.00	-3.1	19,539	-0.02%
2023/12/22	45	357.37	47	357.57	358.00	-2	19,741	-0.01%
2023/12/21	64.2	353.25	59.6	352.54	350.50	4.7	19,791	0.02%
2023/12/20	37.8	369.50	19	368.43	365.50	18.8	19,736	0.10%
2023/12/19	35.7	369.81	44	371.40	373.50	-8.3	19,880	-0.04%
2023/12/18	22	368.66	17	368.41	367.00	5	20,079	0.02%
2023/12/15	11.3	363.79	7	365.93	361.00	4.3	20,106	0.02%
2023/12/14	59	368.82	66	371.05	369.00	-7	20,167	-0.03%
2023/12/13	53.2	373.29	33.5	373.58	368.00	19.7	20,049	0.10%
2023/12/12	125.2	379.20	139	378.41	382.50	-13.8	20,136	-0.07%	大買/大賣/
2023/12/11	46.5	369.15	18	365.28	361.50	28.5	19,961	0.14%
2023/12/08	46	365.34	47.2	365.61	370.00	-1.2	20,159	-0.01%
2023/12/07	51	361.83	50.1	359.60	357.50	1	20,283	0.00%
2023/12/06	21	370.12	12	368.33	361.50	9	20,444	0.04%
2023/12/05	32.1	365.69	27	368.96	363.50	5.1	20,557	0.02%
2023/12/04	36	383.35	33.3	381.15	380.00	2.7	20,635	0.01%
2023/12/01	43.1	385.53	44	386.16	391.00	-1	20,733	0.00%
2023/11/30	45.1	381.17	51.5	381.63	385.50	-6.4	20,695	-0.03%
2023/11/29	61.5	370.03	72.1	371.81	380.00	-10.6	20,458	-0.05%
2023/11/28	71.3	352.64	69	355.99	361.00	2.3	20,092	0.01%
2023/11/27	33	331.92	33.2	331.08	331.00	-0.2	19,840	0.00%
2023/11/24	19	340.66	21.3	339.99	344.00	-2.3	20,119	-0.01%
2023/11/23	24.4	337.21	22.2	338.42	336.00	2.3	20,142	0.01%
2023/11/22	25	349.20	22	348.16	346.00	3	20,082	0.01%
2023/11/21	38	344.29	38	345.12	342.50	0	20,170	0.00%
2023/11/20	19	353.45	23.4	354.64	345.00	-4.4	20,428	-0.02%
2023/11/17	31.1	340.60	60.5	339.78	351.00	-29.4	20,281	-0.14%
2023/11/16	6.1	318.36	5	320.30	319.50	1.1	20,030	0.01%
2023/11/15	27	334.60	0.1	327.50	320.50	26.9	20,265	0.13%
2023/11/14	12.1	335.03	2	331.00	331.00	10.1	20,648	0.05%
2023/11/13	4.1	334.59	5	333.30	334.00	-0.9	21,080	0.00%
2023/11/10	11	331.14	12	329.50	323.50	-1	21,400	0.00%
2023/11/09	9	331.11	12	331.50	333.50	-3	21,561	-0.01%
2023/11/08	19	331.87	16	331.53	335.50	3	21,750	0.01%
2023/11/07	2	328.00	2	324.25	328.50	0	21,883	0.00%
2023/11/06	14	330.71	14	331.21	332.00	0	21,808	0.00%
2023/11/03	4	323.75	5	326.90	322.00	-1	21,652	0.00%
2023/11/02	18	315.56	25	316.56	324.00	-7	21,438	-0.03%
2023/11/01	9	306.39	7	302.93	302.50	2	21,213	0.01%
2023/10/31	18.1	315.50	11.4	317.75	302.00	6.7	21,011	0.03%
2023/10/30	6	319.67	8	318.88	326.00	-2	20,706	-0.01%
2023/10/27	46.1	310.87	43	312.13	308.50	3.1	20,545	0.01%
2023/10/26	14.1	319.33	15	319.10	318.00	-1	20,428	0.00%
2023/10/25	10	329.35	5.3	330.85	325.00	4.7	20,272	0.02%
2023/10/24	14	338.03	14	338.96	339.50	0	20,005	0.00%
2023/10/23	15	335.70	21	335.76	338.50	-6	19,784	-0.03%
2023/10/20	24.1	338.14	20	336.02	334.50	4	19,531	0.02%
2023/10/19	10.3	342.86	10	343.35	343.00	0.3	19,944	0.00%
2023/10/18	20	350.10	18	351.33	351.00	2	20,269	0.01%
2023/10/17	30.1	358.21	30	357.78	352.50	0	20,249	0.00%
2023/10/16	13.1	345.51	14.4	344.96	350.00	-1.3	20,262	-0.01%
2023/10/13	9.1	339.41	15	338.70	343.00	-5.9	20,547	-0.03%
2023/10/12	13	340.92	5.1	342.78	345.00	7.9	20,918	0.04%
2023/10/11	26	335.98	26.4	336.00	331.00	-0.3	21,100	0.00%
2023/10/06	10.1	321.28	13	319.27	323.00	-2.9	21,221	-0.01%
2023/10/05	14.2	316.79	18.2	316.34	321.00	-4	21,269	-0.02%
2023/10/03	4.1	306.06	2	307.00	304.00	2.1	21,588	0.01%
2023/10/02	3.2	313.03	5	313.90	312.50	-1.8	21,981	-0.01%
2023/09/28	12	308.83	11	307.82	306.00	1	22,153	0.00%
2023/09/27	20.1	300.21	11	301.59	306.00	9.1	22,691	0.04%
2023/09/26	14.1	308.56	14	305.54	303.00	0.1	22,997	0.00%
2023/09/25	15	312.23	18	311.50	309.50	-3	23,198	-0.01%
2023/09/22	20	301.20	17	299.76	304.50	3	23,162	0.01%
2023/09/21	34	304.43	38.3	301.79	298.00	-4.3	23,315	-0.02%
2023/09/20	11	315.68	12.7	317.69	315.50	-1.7	23,080	-0.01%
2023/09/19	13.1	331.29	12	333.21	322.50	1.1	23,122	0.00%
2023/09/18	10	342.20	7	341.43	344.50	3	23,117	0.01%
2023/09/15	29.2	351.25	26.1	351.02	338.00	3.1	23,086	0.01%
2023/09/14	28	355.79	30	353.32	356.50	-2	22,723	-0.01%
2023/09/13	16.1	334.01	12.1	336.64	348.00	4	22,482	0.02%
2023/09/12	20	334.00	19.1	337.00	325.50	0.9	22,316	0.00%
2023/09/11	11.1	345.87	11	345.64	346.50	0.1	22,193	0.00%
2023/09/08	33.2	360.87	30	359.25	360.00	3.2	21,987	0.01%
2023/09/07	13	365.08	13	365.96	369.50	0	21,976	0.00%
2023/09/06	27.1	364.91	28.1	363.38	367.00	-1	21,685	0.00%
2023/09/05	24	351.44	26.4	351.13	357.00	-2.4	21,301	-0.01%
2023/09/04	33	342.58	30.1	343.37	345.00	2.9	21,044	0.01%
2023/09/01	26.2	350.58	27.1	340.60	335.00	-0.9	20,849	0.00%
2023/08/31	9	345.39	10.1	345.06	345.00	-1.1	20,501	-0.01%
2023/08/30	38.1	348.80	34.1	346.42	342.00	4	20,321	0.02%
2023/08/29	25.1	337.89	26.1	337.44	335.50	-1	19,928	0.00%
2023/08/28	37	336.19	36	333.22	335.00	1	19,742	0.01%
2023/08/25	10.2	337.91	7.3	338.52	334.00	2.9	19,539	0.01%
2023/08/24	19.3	345.51	11.1	335.55	333.00	8.2	19,248	0.04%
2023/08/23	14	338.54	17.1	337.75	340.50	-3.1	19,019	-0.02%
2023/08/22	5.1	341.93	6.1	344.20	341.00	-1	18,776	-0.01%
2023/08/21	10.1	337.69	15.2	338.10	335.50	-5.1	18,741	-0.03%
2023/08/18	36.3	349.97	47.1	351.93	328.00	-10.8	18,462	-0.06%
2023/08/17	24.1	354.16	23.4	358.23	357.00	0.8	17,899	0.00%
2023/08/16	13.4	335.78	11.1	337.97	341.00	2.2	17,419	0.01%
2023/08/15	3	322.75	3.4	324.16	334.00	-0.4	17,012	0.00%
2023/08/14	22.1	303.73	21.2	300.44	304.00	0.9	16,725	0.01%
2023/08/11	18	298.31	15	299.03	293.50	3	16,465	0.02%
2023/08/10	1	280.93	0	0.00	280.00	1	16,235	0.01%
2023/08/09	6.1	302.18	1	301.01	301.00	5	16,253	0.03%
2023/08/08	7.1	293.27	3	298.33	295.50	4.1	16,287	0.02%
2023/08/07	5	294.70	1	288.00	307.50	4	16,315	0.02%
2023/08/04	6	275.78	1.4	280.13	281.50	4.6	16,299	0.03%
2023/08/02	0.2	288.30	0.1	290.50	281.00	0.1	16,296	0.00%
2023/08/01	0.1	320.50	0	0.00	312.00	0.1	16,305	0.00%
2023/07/31	0	322.95	1	330.39	326.00	-1	16,364	-0.01%
2023/07/28	3	320.68	1	319.50	319.50	2	16,321	0.01%
2023/07/27	1.1	319.74	10.7	318.93	331.00	-9.6	16,358	-0.06%
2023/07/26	8.1	345.59	0.1	340.00	340.00	8	16,321	0.05%
2023/07/25	2	378.13	1.2	384.86	377.50	0.9	16,440	0.01%
2023/07/24	22.2	383.22	16	385.27	377.50	6.2	16,601	0.04%
2023/07/21	15	363.84	20	368.03	379.50	-5	16,376	-0.03%
2023/07/20	12.1	335.75	29	337.86	345.00	-16.9	15,962	-0.11%
2023/07/19	42.2	333.52	45.3	337.35	329.00	-3.1	15,782	-0.02%
2023/07/18	16	328.82	15	318.60	314.00	1	15,305	0.01%
2023/07/17	17.5	318.30	30.1	313.90	319.00	-12.6	14,809	-0.09%
2023/07/14	49	291.02	50.3	288.20	295.00	-1.3	14,264	-0.01%
2023/07/13	20.1	280.75	13.2	273.25	268.50	6.9	13,808	0.05%
2023/07/12	5	261.60	8	261.00	260.50	-3	13,253	-0.02%
2023/07/11	17	265.82	18	266.21	262.00	-1	13,097	-0.01%
2023/07/10	13	253.12	19.2	250.83	253.50	-6.2	12,812	-0.05%
2023/07/07	7.1	242.88	14	245.29	244.50	-6.9	12,591	-0.05%
2023/07/06	11.1	257.02	13	258.38	253.50	-1.9	12,163	-0.02%
2023/07/05	22.1	255.84	17	256.15	255.50	5.1	11,910	0.04%
2023/07/04	6	236.17	13.5	242.35	250.50	-7.5	11,417	-0.07%
2023/07/03	17	229.21	36.2	223.95	228.00	-19.2	11,054	-0.17%
2023/06/30	11	211.00	27	210.02	211.00	-16	10,835	-0.15%
2023/06/29	6.1	211.23	9.2	211.21	210.00	-3.1	10,851	-0.03%
2023/06/28	0	0.00	1.1	204.33	201.00	-1.1	10,717	-0.01%
2023/06/27	3	200.00	2.2	203.86	198.00	0.8	11,051	0.01%
2023/06/26	6	201.33	5.2	201.40	202.00	0.8	11,102	0.01%
2023/06/21	6.3	195.87	3.2	195.59	199.00	3.1	11,496	0.03%
2023/06/20	15.2	196.86	8.1	198.21	196.00	7	11,548	0.06%
2023/06/19	4	196.25	1.1	195.50	196.50	3	11,706	0.03%
2023/06/16	3.1	194.29	1.2	196.19	193.00	1.9	11,603	0.02%
2023/06/15	13.1	189.12	10	191.45	190.00	3.1	11,553	0.03%
2023/06/14	10	187.50	8	188.44	186.00	2	11,600	0.02%
2023/06/13	8	186.38	22.1	187.04	187.50	-14.1	11,641	-0.12%
2023/06/12	0	0.00	1	176.00	174.50	-1	11,506	-0.01%
2023/06/09	6.2	173.31	2.1	173.24	173.50	4.1	11,537	0.04%
2023/06/08	1	169.50	2	168.25	168.50	-1	11,624	-0.01%
2023/06/07	0	0.00	0	171.00	172.00	0	11,779	0.00%
2023/06/06	1	170.50	0	0.00	170.50	1	12,282	0.01%
2023/06/05	1	173.00	4	173.00	173.00	-3	12,355	-0.02%
2023/06/01	0	171.50	0	0.00	173.00	0	12,476	0.00%
2023/05/31	1	171.50	0	0.00	171.50	1	12,750	0.01%
2023/05/30	1	173.00	1	172.00	172.50	0	12,802	0.00%
2023/05/29	2	174.50	4	174.88	173.50	-2	12,820	-0.02%
2023/05/26	2	170.50	2	172.00	168.50	0	12,907	0.00%
2023/05/25	2.1	174.14	4	174.00	170.50	-1.9	13,281	-0.01%
2023/05/24	3	166.83	0	0.00	167.00	3	13,602	0.02%
2023/05/23	2.1	171.27	3	170.00	171.00	-0.9	13,714	-0.01%
2023/05/22	4.2	169.55	1	168.50	168.50	3.2	13,833	0.02%
2023/05/19	4.1	171.28	13	171.42	172.00	-8.9	13,863	-0.06%
2023/05/18	4	168.00	1	167.00	167.50	3	13,979	0.02%
2023/05/17	2	166.00	12	165.63	166.50	-10	14,073	-0.07%
2023/05/16	3	164.67	1	163.00	162.00	2	14,134	0.01%
2023/05/15	3.1	163.55	3	164.50	164.50	0.1	14,162	0.00%
2023/05/12	1	166.50	0	0.00	167.00	1	14,331	0.01%
2023/05/11	10.2	167.12	2	170.00	164.50	8.2	14,585	0.06%
2023/05/10	3	169.50	11	168.95	169.50	-8	15,086	-0.05%
2023/05/09	5.2	167.30	6	167.00	168.00	-0.8	15,223	-0.01%
2023/05/08	13	171.15	8	169.25	168.50	5	15,458	0.03%
2023/05/05	8	168.38	9	170.39	170.00	-1	16,178	-0.01%
2023/05/04	7	166.79	7	167.93	169.00	0	16,439	0.00%
2023/05/03	12.1	166.51	5	166.80	166.00	7.1	16,616	0.04%
2023/05/02	6	168.33	9	167.67	170.00	-3	16,586	-0.02%
2023/04/28	4.2	163.29	2	163.50	164.00	2.2	16,619	0.01%
2023/04/27	0.3	159.00	2.2	161.50	160.00	-1.9	16,470	-0.01%
2023/04/26	9.4	159.65	9	161.06	158.50	0.4	16,309	0.00%
2023/04/25	18	172.03	9	171.22	171.00	9	15,999	0.06%
2023/04/24	9	178.56	3	178.50	177.00	6	15,830	0.04%
2023/04/21	12	185.74	11	186.41	184.50	1	15,754	0.01%
2023/04/20	5	188.80	2	187.75	191.00	3	15,770	0.02%
2023/04/19	7	189.43	4	189.00	188.50	3	15,884	0.02%
2023/04/18	7	193.14	4	195.50	191.50	3	15,912	0.02%
2023/04/17	8	193.13	4	194.50	194.50	4	15,967	0.03%
2023/04/14	3	193.00	8	194.50	194.50	-5	16,057	-0.03%
2023/04/13	8	192.94	2	192.00	192.00	6	16,143	0.04%
2023/04/12	9	194.72	14	196.21	196.50	-5	16,172	-0.03%
2023/04/11	6	196.92	8	197.81	197.50	-2	16,198	-0.01%
2023/04/10	6	200.17	7.1	201.07	199.50	-1.1	16,385	-0.01%
2023/04/07	10.1	202.40	7	200.50	200.00	3.1	16,361	0.02%
2023/04/06	13	198.81	27	195.91	201.00	-14	16,255	-0.09%
2023/03/31	4	193.25	2	195.00	196.50	2	16,126	0.01%
2023/03/30	4.5	190.94	3	191.83	193.00	1.5	16,015	0.01%
2023/03/29	21	191.38	5	190.90	189.00	16	15,899	0.10%
2023/03/28	8.1	198.66	11	198.70	195.50	-3	15,737	-0.02%
2023/03/27	10	212.81	8	212.18	209.00	2	15,297	0.01%
2023/03/24	23.2	215.60	40.5	215.77	215.50	-17.3	15,057	-0.11%
2023/03/23	2	199.50	9.1	201.23	198.50	-7.1	14,498	-0.05%
2023/03/22	12	199.50	9	198.22	200.50	3	14,533	0.02%
2023/03/21	5	192.90	5	193.80	192.00	0	14,315	0.00%
2023/03/20	2	197.75	3	193.67	191.00	-1	14,384	-0.01%
2023/03/17	19	193.89	19	192.45	194.50	0	14,410	0.00%
2023/03/16	11	188.14	14	189.96	188.00	-3	14,186	-0.02%
2023/03/15	2	190.50	3.5	192.79	190.50	-1.5	14,175	-0.01%
2023/03/14	5	186.00	5	187.50	187.50	0	14,093	0.00%
2023/03/13	6	183.51	9	184.44	186.50	-3	14,174	-0.02%
2023/03/10	10	188.05	7	189.50	187.00	3	14,176	0.02%
2023/03/09	19.1	198.21	15	196.93	194.00	4.1	14,405	0.03%
2023/03/08	3.2	185.22	7	188.43	191.00	-3.8	13,983	-0.03%
2023/03/07	5	187.50	1	188.50	187.50	4	13,967	0.03%
2023/03/06	10	190.00	7	191.86	189.50	3	13,998	0.02%
2023/03/03	14	190.68	13.2	191.30	188.50	0.8	14,115	0.01%
2023/03/02	10	185.90	10.1	186.85	186.00	-0.1	14,220	0.00%
2023/03/01	0.1	184.50	0	0.00	186.00	0.1	14,266	0.00%
2023/02/24	8.1	188.98	8	187.25	185.50	0.1	14,319	0.00%
2023/02/23	10	186.40	11	186.36	188.50	-1	14,153	-0.01%
2023/02/22	23.5	185.09	14	182.96	181.00	9.5	14,009	0.07%
2023/02/21	2	198.00	5.1	197.12	200.50	-3.1	13,748	-0.02%
2023/02/20	5	197.20	4	197.75	195.00	1	13,831	0.01%
2023/02/17	4.1	196.94	9	196.61	196.50	-4.9	14,067	-0.03%
2023/02/16	16	196.94	20	195.93	200.50	-4	14,445	-0.03%
2023/02/15	26	191.90	16	192.66	193.00	10	14,704	0.07%
2023/02/14	9	195.27	7	194.07	192.00	2	14,749	0.01%
2023/02/13	5.3	193.53	5	191.60	193.50	0.3	15,074	0.00%
2023/02/10	6	194.67	10	194.35	193.50	-4	15,370	-0.03%
2023/02/09	26	201.90	33	199.56	198.50	-7	15,653	-0.04%
2023/02/08	31	199.76	21.2	198.89	199.00	9.8	15,573	0.06%
2023/02/07	6	190.25	5	189.50	191.50	1	15,221	0.01%
2023/02/06	17	192.29	17	193.32	190.00	0	15,323	0.00%
2023/02/03	33	192.80	33.6	192.50	194.50	-0.6	15,369	0.00%
2023/02/02	8	181.69	11	180.73	184.00	-3	14,907	-0.02%
2023/02/01	8	173.94	7	175.00	175.50	1	15,396	0.01%
2023/01/31	2	168.25	6	168.00	169.50	-4	15,627	-0.03%
2023/01/30	10.6	167.69	12.1	167.57	168.50	-1.5	16,331	-0.01%
2023/01/17	4	159.00	0	0.00	160.00	4	17,101	0.02%
2023/01/16	1	158.50	1	159.50	159.50	0	17,567	0.00%
2023/01/13	9.1	158.44	12	158.92	157.50	-3	17,880	-0.02%
2023/01/12	10	160.35	8	160.13	160.00	2	18,323	0.01%
2023/01/11	4	159.00	7.1	158.87	161.00	-3.1	18,752	-0.02%
2023/01/10	7	158.64	15.1	158.84	160.00	-8.1	19,182	-0.04%
2023/01/09	7	156.43	15.1	158.37	158.50	-8.1	19,639	-0.04%
2023/01/06	3	149.67	4	150.75	151.00	-1	19,950	-0.01%
2023/01/05	10	149.80	5.1	146.91	147.00	5	20,375	0.02%
2023/01/04	4.1	146.26	7	147.86	149.00	-3	20,876	-0.01%
2023/01/03	3	142.67	4.1	144.16	147.00	-1.1	21,203	-0.01%
2022/12/30	8.1	146.04	6	143.08	142.50	2.1	21,448	0.01%
2022/12/29	5	143.40	3	144.83	145.50	2	21,795	0.01%
2022/12/28	15	149.37	12.1	147.37	145.00	2.9	22,145	0.01%
2022/12/27	8	153.81	7	154.86	156.50	1	22,266	0.00%
2022/12/26	7	154.57	2.1	152.04	152.00	4.9	22,770	0.02%
2022/12/23	6	156.17	7	157.64	159.00	-1	23,323	0.00%
2022/12/22	8	158.94	6	159.00	158.00	2	23,747	0.01%
2022/12/21	5	159.70	6	158.67	157.50	-1	24,226	0.00%
2022/12/20	26.6	161.45	35.2	161.66	156.00	-8.6	24,661	-0.04%
2022/12/19	4.2	163.42	4	165.13	165.00	0.2	25,021	0.00%
2022/12/16	8	165.63	5	165.60	165.00	3	25,528	0.01%
2022/12/15	25	171.68	23	170.87	171.50	2	25,759	0.01%
2022/12/14	12	171.58	28	171.23	173.00	-16	25,800	-0.06%
2022/12/13	4	166.13	4	166.75	164.00	0	25,794	0.00%
2022/12/12	26	164.25	18	164.17	164.00	8	25,943	0.03%
2022/12/09	9	169.78	10	170.01	168.50	-1	26,462	0.00%
2022/12/08	12	169.42	6	167.00	167.00	6	26,667	0.02%
2022/12/07	16.1	172.12	11	170.45	170.00	5.1	26,854	0.02%
2022/12/06	6	174.50	11	176.41	175.50	-5	26,928	-0.02%
2022/12/05	16	180.44	3	179.17	178.00	13	27,113	0.05%
2022/12/02	8	177.56	9	176.56	176.50	-1	27,347	0.00%
2022/12/01	23	178.28	25	177.14	175.50	-2	27,536	-0.01%
2022/11/30	4	168.25	7	168.86	168.50	-3	27,497	-0.01%
2022/11/29	11	165.73	9	166.00	165.50	2	27,732	0.01%
2022/11/28	8	167.19	6	168.00	168.50	2	28,144	0.01%
2022/11/25	9	169.67	11	170.14	167.50	-2	28,344	-0.01%
2022/11/24	26	171.06	27	170.59	172.00	-1	28,350	0.00%
2022/11/23	9	167.28	17	167.26	163.50	-8	28,343	-0.03%
2022/11/22	16	162.22	18	164.67	166.50	-2	28,707	-0.01%
2022/11/21	6	166.83	3	166.67	164.00	3	29,182	0.01%
2022/11/18	17	169.94	13	170.27	166.00	4	29,702	0.01%
2022/11/17	11	169.68	26	169.13	170.50	-15	29,817	-0.05%
2022/11/16	27	165.59	18	166.42	167.00	9	30,017	0.03%
2022/11/15	15	164.93	19	166.13	167.00	-4	30,214	-0.01%
2022/11/14	28	160.61	28	160.55	163.50	0	30,634	0.00%
2022/11/11	18	159.42	22	159.66	156.50	-4	31,097	-0.01%
2022/11/10	9	150.83	8	150.00	150.50	1	30,971	0.00%
2022/11/09	24	152.15	29.1	152.16	150.50	-5.1	31,293	-0.02%
2022/11/08	29.1	151.69	19	149.50	147.00	10.1	31,812	0.03%
2022/11/07	30	148.62	29.2	148.73	149.00	0.8	32,171	0.00%
2022/11/04	19.2	142.43	16	143.25	142.50	3.2	31,967	0.01%
2022/11/03	23	143.98	23	145.15	144.00	0	31,985	0.00%
2022/11/02	41	146.06	40	146.56	145.50	1	32,066	0.00%
2022/11/01	22	144.75	25	145.46	146.50	-3	32,164	-0.01%
2022/10/31	59	142.77	54	142.41	142.00	5	32,256	0.02%
2022/10/28	36	144.22	38	142.28	139.50	-2	32,356	-0.01%
2022/10/27	24	136.33	26.1	136.36	138.00	-2.1	31,865	-0.01%
2022/10/26	25	136.08	21	135.26	133.50	4	31,835	0.01%
2022/10/25	39.1	133.01	39	134.94	139.50	0.1	31,506	0.00%
2022/10/24	8	132.19	18	134.17	134.50	-10	31,060	-0.03%
2022/10/21	17	125.21	16	124.25	122.50	1	31,495	0.00%
2022/10/20	24	123.02	25	124.74	127.00	-1	32,320	0.00%
2022/10/19	25	131.10	31	130.26	125.00	-6	32,200	-0.02%
2022/10/18	28	131.66	16	131.09	130.50	12	32,249	0.04%
2022/10/17	131	129.34	134	128.59	131.50	-3	32,783	-0.01%	大買/大賣/
2022/10/14	16	125.06	20	126.63	130.00	-4	33,031	-0.01%
2022/10/13	14	123.36	33	124.73	118.50	-19	33,153	-0.06%
2022/10/12	120	124.03	118	122.56	122.00	2	33,056	0.01%	大買/大賣/
2022/10/11	33.1	127.51	17	128.68	127.00	16	33,018	0.05%
2022/10/07	19	137.45	29	138.83	136.50	-10	32,849	-0.03%
2022/10/06	41	137.76	41	137.59	140.00	0	32,872	0.00%
2022/10/05	23	138.80	26.1	139.16	133.50	-3.1	32,704	-0.01%
2022/10/04	32	139.73	23	137.50	137.50	9	32,381	0.03%
2022/10/03	34	135.51	36	136.76	135.50	-2	32,180	-0.01%
2022/09/30	16.1	134.62	16	129.56	134.00	0.1	32,572	0.00%
2022/09/29	21	128.62	40	131.06	127.00	-19	32,663	-0.06%
2022/09/28	56	130.74	40	128.58	127.50	16	32,739	0.05%
2022/09/27	22	134.39	28	134.77	134.50	-6	32,704	-0.02%
2022/09/26	37	139.76	25	139.00	136.00	12	32,637	0.04%
2022/09/23	19	150.87	9	150.67	145.50	10	32,650	0.03%
2022/09/22	28	151.82	29.2	150.53	156.00	-1.2	32,479	0.00%
2022/09/21	5	152.20	3	153.17	152.50	2	32,515	0.01%
2022/09/20	12	152.92	10	153.35	152.00	2	32,776	0.01%
2022/09/19	13.1	153.73	11	154.41	152.50	2.1	32,932	0.01%
2022/09/16	28	155.43	28	156.48	153.50	0	33,125	0.00%
2022/09/15	9	167.39	9.4	164.93	161.00	-0.4	33,151	0.00%
2022/09/14	12	169.71	6	169.50	169.50	6	33,183	0.02%
2022/09/13	6.1	176.66	12	176.54	176.00	-5.9	33,222	-0.02%
2022/09/12	10	175.95	4	176.25	173.00	6	33,278	0.02%
2022/09/08	20	175.28	13	175.00	175.50	7	33,482	0.02%
2022/09/07	10	176.70	8	174.81	176.00	2	33,488	0.01%
2022/09/06	14	176.11	15	175.37	175.50	-1	33,699	0.00%
2022/09/05	11	182.95	5.2	181.93	179.50	5.9	33,603	0.02%
2022/09/02	13.1	185.17	27.3	186.23	188.00	-14.2	33,488	-0.04%
2022/09/01	19	183.03	8	183.63	181.00	11	33,293	0.03%
2022/08/31	10	188.35	17	188.59	187.00	-7	33,223	-0.02%
2022/08/30	6	190.67	6.4	189.01	188.50	-0.4	33,343	0.00%
2022/08/29	38.4	186.99	37	187.99	190.00	1.4	33,178	0.00%
2022/08/26	21	198.43	21	196.29	191.00	0	33,079	0.00%
2022/08/25	32	195.17	31.5	195.22	195.00	0.5	32,887	0.00%
2022/08/24	14	190.18	16	190.03	186.00	-2	32,679	-0.01%
2022/08/23	25	186.40	23	187.70	190.50	2	32,474	0.01%
2022/08/22	22.5	190.83	20.1	190.32	186.00	2.5	32,316	0.01%
2022/08/19	30.1	194.05	24.1	194.36	189.50	6	32,358	0.02%
2022/08/18	47	182.89	58	185.71	189.00	-11	31,931	-0.03%
2022/08/17	9	176.50	8	177.13	175.50	1	31,262	0.00%
2022/08/16	11.1	177.01	19	178.00	175.50	-7.9	31,269	-0.03%
2022/08/15	21	176.62	32.2	175.88	178.00	-11.2	31,286	-0.04%
2022/08/12	29	167.52	33.1	167.28	170.50	-4.1	30,694	-0.01%
2022/08/11	11.1	155.41	14	155.14	155.00	-3	30,349	-0.01%
2022/08/10	5	150.00	0	0.00	149.00	5	30,681	0.02%
2022/08/09	68.1	155.35	68	154.50	154.50	0.1	30,843	0.00%
2022/08/08	24	155.85	23	155.41	154.50	1	31,057	0.00%
2022/08/05	9.1	158.17	6	156.42	159.50	3.1	31,147	0.01%
2022/08/04	13	147.81	10	148.65	149.00	3	31,240	0.01%
2022/08/03	12	150.58	12	149.92	148.50	0	31,290	0.00%
2022/08/02	26	149.96	42	149.07	151.50	-16	31,482	-0.05%
2022/08/01	13	154.08	12	155.54	153.00	1	31,442	0.00%
2022/07/29	17	157.35	17	159.21	156.00	0	31,376	0.00%
2022/07/28	30	160.60	34	161.32	155.50	-4	31,475	-0.01%
2022/07/27	45.1	167.30	10.2	165.00	163.00	34.9	30,798	0.11%
2022/07/26	14.1	178.93	17	180.41	177.50	-2.9	29,889	-0.01%
2022/07/25	43	178.14	23	179.13	181.50	20	29,826	0.07%
2022/07/22	40.4	183.80	42	182.98	180.50	-1.6	29,766	-0.01%
2022/07/21	38	172.32	46	172.32	179.00	-8	29,265	-0.03%
2022/07/20	29	162.28	38	161.24	163.00	-9	28,744	-0.03%
2022/07/19	16	157.03	16	156.88	154.00	0	28,522	0.00%
2022/07/18	19.1	158.42	21	157.79	158.00	-1.9	28,377	-0.01%
2022/07/15	28	152.86	16	153.25	152.50	12	28,062	0.04%
2022/07/14	16	149.78	20	149.43	150.00	-4	28,107	-0.01%
2022/07/13	11	155.18	7	157.50	146.50	4	27,985	0.01%
2022/07/12	22	158.27	22	152.11	150.00	0	28,075	0.00%
2022/07/11	6	167.17	8	167.81	162.00	-2	28,455	-0.01%
2022/07/08	77	170.21	80	169.10	165.00	-3	28,630	-0.01%
2022/07/07	71	166.25	74	168.02	174.00	-3	28,007	-0.01%
2022/07/06	39.1	168.86	36	164.89	160.50	3.1	27,834	0.01%
2022/07/05	25	174.52	26	172.81	174.00	-1	27,750	0.00%
2022/07/04	18	171.64	19.1	171.00	172.50	-1.1	27,851	0.00%
2022/07/01	19.1	182.73	21	180.07	172.00	-1.9	27,944	-0.01%
2022/06/30	14.1	186.95	18	187.22	191.00	-3.9	27,826	-0.01%
2022/06/29	27	192.93	21.2	191.12	194.50	5.8	27,816	0.02%
2022/06/28	17.2	189.86	20	189.83	190.00	-2.8	27,790	-0.01%
2022/06/27	27	198.19	26.2	199.24	198.00	0.8	28,067	0.00%
2022/06/24	14.2	188.67	22	189.02	187.50	-7.8	28,540	-0.03%
2022/06/23	38	188.22	32	190.00	190.00	6	28,676	0.02%
2022/06/22	14.3	197.43	13	192.92	186.50	1.3	28,328	0.00%
2022/06/21	12	205.75	11.1	205.51	207.00	0.9	28,133	0.00%
2022/06/20	9.3	207.06	9	207.61	201.50	0.3	28,206	0.00%
2022/06/17	26.1	207.89	28.1	208.84	209.00	-2	28,277	-0.01%
2022/06/16	14	231.04	27	230.72	214.50	-13	28,039	-0.05%
2022/06/15	35.1	232.55	29.1	231.37	228.50	6	28,074	0.02%
2022/06/14	26	223.12	18	223.75	225.50	8	28,220	0.03%
2022/06/13	7	219.79	7	221.71	226.00	0	28,523	0.00%
2022/06/10	6	218.42	7	221.29	225.50	-1	29,039	0.00%
2022/06/09	6	223.66	7	223.43	224.00	-1	29,291	0.00%
2022/06/08	26.3	227.87	23	224.15	222.50	3.3	29,488	0.01%
2022/06/07	16.1	227.92	15	227.80	228.50	1.1	30,017	0.00%
2022/06/06	21	226.38	23	226.98	231.50	-2	30,785	-0.01%
2022/06/02	13.5	231.48	10	228.85	226.00	3.5	31,348	0.01%
2022/06/01	21	240.48	18	241.25	238.00	3	31,717	0.01%
2022/05/31	8	237.31	6	237.50	240.50	2	31,931	0.01%
2022/05/30	9	236.84	9	239.33	242.00	0	32,963	0.00%
2022/05/27	26.5	240.93	24	241.00	231.00	2.5	33,710	0.01%
2022/05/26	45.5	244.96	42.2	249.11	238.50	3.3	34,303	0.01%
2022/05/25	22	252.61	25	253.82	255.00	-3	34,805	-0.01%
2022/05/24	33	255.41	28	252.43	250.00	5	35,532	0.01%
2022/05/23	39.1	269.92	33	264.30	257.50	6.1	36,322	0.02%
2022/05/20	13	269.00	14	269.86	269.50	-1	36,532	0.00%
2022/05/19	13.1	261.88	18	263.31	269.50	-4.9	36,484	-0.01%
2022/05/18	22.2	266.05	18.1	266.34	268.00	4.1	36,532	0.01%
2022/05/17	30	252.97	30	253.53	255.00	0	36,520	0.00%
2022/05/16	16	262.22	12	262.79	252.50	4	37,163	0.01%
2022/05/13	23	261.39	29	261.81	257.00	-6	37,394	-0.02%
2022/05/12	18	256.03	17	257.32	254.50	1	37,471	0.00%
2022/05/11	28	250.48	42	252.48	257.50	-14	37,788	-0.04%
2022/05/10	34	245.37	19	245.42	255.00	15	37,985	0.04%
2022/05/09	47.1	250.84	41	257.43	246.50	6.1	38,497	0.02%
2022/05/06	18	275.11	30	275.27	272.00	-12	38,829	-0.03%
2022/05/05	29	282.10	18	281.39	286.00	11	38,763	0.03%
2022/05/04	14	264.14	13	264.58	262.50	1	38,558	0.00%
2022/05/03	4	265.38	7	265.00	264.50	-3	38,787	-0.01%
2022/04/29	32	264.00	29	260.90	260.50	3	38,955	0.01%
2022/04/28	15	254.93	22	255.02	260.00	-7	38,880	-0.02%
2022/04/27	50	245.02	40	247.99	252.50	10	38,898	0.03%
2022/04/26	9	247.11	6	244.92	242.50	3	38,817	0.01%
2022/04/25	9.1	251.92	6	250.50	248.50	3.1	39,070	0.01%
2022/04/22	5	263.60	4	264.63	267.50	1	39,245	0.00%
2022/04/21	4	276.25	8	275.25	275.00	-4	39,660	-0.01%
2022/04/20	25.1	271.12	27	272.85	276.50	-2	39,824	0.00%
2022/04/19	6.1	275.83	5	274.90	268.50	1.1	39,943	0.00%
2022/04/18	23	266.57	20	269.15	272.50	3	40,018	0.01%
2022/04/15	14.1	265.00	14	261.89	265.50	0.1	40,260	0.00%
2022/04/14	46.1	282.12	37	282.59	281.50	9.1	40,341	0.02%
2022/04/13	6	284.58	11	286.86	289.50	-5	40,256	-0.01%
2022/04/12	25.1	282.60	25	281.74	281.50	0.1	40,177	0.00%
2022/04/11	70.4	287.84	69	291.23	281.00	1.4	39,911	0.00%
2022/04/08	33.1	300.13	25	301.18	301.50	8.1	39,727	0.02%
2022/04/07	19	308.34	23	311.24	296.00	-4	39,457	-0.01%
2022/04/06	27	314.09	18	314.03	317.00	9	39,182	0.02%
2022/04/01	31	301.31	32	302.69	312.00	-1	39,128	0.00%
2022/03/31	18	310.19	21	311.10	305.50	-3	39,374	-0.01%
2022/03/30	37	322.03	44	324.19	312.50	-7	39,541	-0.02%
2022/03/29	39	318.36	36.2	320.55	322.50	2.8	39,675	0.01%
2022/03/28	21.2	305.27	37.2	301.53	311.00	-16.1	40,065	-0.04%
2022/03/25	20	295.23	21.1	295.28	296.00	-1.1	40,418	0.00%
2022/03/24	22.1	286.50	18.2	287.23	287.50	3.9	40,965	0.01%
2022/03/23	40	294.00	37	292.26	284.00	3	42,365	0.01%
2022/03/22	14	286.25	24	287.21	282.00	-10	42,972	-0.02%
2022/03/21	7	277.93	7	280.42	274.50	0	43,100	0.00%
2022/03/18	32	272.55	21	273.24	273.00	11	43,130	0.03%
2022/03/17	30	272.55	36	273.22	275.00	-6	42,942	-0.01%
2022/03/16	25	260.42	17.1	258.33	255.00	7.9	42,428	0.02%
2022/03/15	32.1	270.94	28	277.13	260.50	4.1	42,269	0.01%
2022/03/14	37	290.89	28	290.14	286.00	9	42,126	0.02%
2022/03/11	11	281.50	7	280.71	287.00	4	41,766	0.01%
2022/03/10	26	282.73	24	284.85	281.00	2	41,630	0.00%
2022/03/09	41	289.18	41.2	287.07	275.00	-0.2	41,146	0.00%
2022/03/08	66.1	288.68	77.1	287.25	273.50	-11	40,380	-0.03%
2022/03/07	43	285.16	29.1	285.97	287.50	14	39,594	0.04%
2022/03/04	27.2	299.39	23.4	296.50	288.00	3.8	39,069	0.01%
2022/03/03	39.1	317.05	41.1	317.16	312.00	-1.9	38,732	0.00%
2022/03/02	37.1	299.88	39	303.33	307.00	-1.9	37,914	-0.01%
2022/03/01	24.3	285.03	23	286.78	299.50	1.3	37,091	0.00%
2022/02/25	55	267.58	59.1	270.39	272.50	-4.1	36,252	-0.01%
2022/02/24	54	247.59	59	248.61	248.00	-5	35,583	-0.01%
2022/02/23	53	245.25	73	245.65	245.00	-20	34,753	-0.06%
2022/02/22	38	238.70	29	238.52	233.50	9	33,923	0.03%
2022/02/21	16	234.81	13.4	236.28	239.00	2.6	33,503	0.01%
2022/02/18	15.1	232.79	11.2	234.58	238.50	3.9	33,774	0.01%
2022/02/17	24.1	240.55	24	237.38	233.00	0.1	33,898	0.00%
2022/02/16	74	245.59	71.3	245.12	243.00	2.7	33,682	0.01%
2022/02/15	25	238.34	34.1	239.50	232.00	-9.1	33,336	-0.03%
2022/02/14	22.3	235.43	33	235.47	231.00	-10.7	33,092	-0.03%
2022/02/11	77	244.14	53.2	243.94	244.00	23.8	33,159	0.07%
2022/02/10	13	239.85	31.1	239.15	234.00	-18.1	32,875	-0.06%
2022/02/09	48	233.68	50.1	230.11	236.50	-2.1	32,706	-0.01%
2022/02/08	76	223.40	66	222.60	224.00	10	32,424	0.03%
2022/02/07	12	202.38	15	202.77	209.50	-3	32,386	-0.01%
2022/01/26	21	203.88	18	204.64	199.50	3	32,810	0.01%
2022/01/25	24	209.38	27	210.07	205.50	-3	33,233	-0.01%
2022/01/24	33	212.59	29	212.81	213.50	4	33,695	0.01%
2022/01/21	8	214.94	8.1	216.30	216.00	-0.1	34,692	0.00%
2022/01/20	28	216.41	43	217.03	219.00	-15	35,430	-0.04%
2022/01/19	28	212.84	15	212.67	215.00	13	36,018	0.04%
2022/01/18	37	213.50	34	215.79	209.00	3	36,701	0.01%
2022/01/17	35	212.97	39	211.49	214.50	-4	37,392	-0.01%
2022/01/14	20	200.55	16.1	201.05	213.00	4	37,851	0.01%
2022/01/13	36.1	199.87	42	198.68	200.50	-6	38,128	-0.02%
2022/01/12	18	200.31	22	200.07	200.50	-4	38,678	-0.01%
2022/01/11	9.1	201.16	32	199.53	199.00	-22.9	39,898	-0.06%
2022/01/10	19	205.45	19.1	210.68	207.00	-0.1	40,656	0.00%
2022/01/07	37	208.67	38.1	204.54	199.00	-1.1	41,496	0.00%
2022/01/06	8.1	212.75	7	209.07	211.00	1.1	41,693	0.00%
2022/01/05	11	221.13	11	219.68	218.50	0	42,783	0.00%
2022/01/04	7	225.21	13	223.88	221.00	-6	44,346	-0.01%
2022/01/03	10.1	231.18	4	232.75	226.00	6.1	44,732	0.01%
2021/12/30	10	237.40	13	236.84	239.00	-3	44,982	-0.01%
2021/12/29	16	239.00	13	238.65	238.00	3	44,942	0.01%
2021/12/28	38.2	241.89	41	242.63	245.50	-2.8	45,334	-0.01%
2021/12/27	33	245.95	35.4	245.06	238.50	-2.4	45,452	-0.01%
2021/12/24	21	247.36	19	248.08	249.00	2	45,182	0.00%
2021/12/23	26	245.50	33	246.08	243.00	-7	45,107	-0.02%
2021/12/22	32	244.86	40	244.08	243.00	-8	44,945	-0.02%
2021/12/21	50.1	230.67	48.1	229.42	238.50	2	44,416	0.00%
2021/12/20	48.1	228.62	37.1	229.00	217.00	11	43,896	0.02%
2021/12/17	60	223.09	59.2	221.91	225.50	0.9	43,928	0.00%
2021/12/16	27	213.24	43.3	207.02	217.50	-16.3	42,868	-0.04%
2021/12/15	41	193.35	22.2	191.36	198.00	18.8	42,239	0.04%
2021/12/14	21.2	184.12	38	189.66	180.00	-16.8	42,330	-0.04%
2021/12/13	36	192.96	13.6	191.41	194.00	22.4	43,128	0.05%
2021/12/10	13	188.69	14	189.29	187.50	-1	43,465	0.00%
2021/12/09	13	194.46	31.3	196.03	188.50	-18.3	44,281	-0.04%
2021/12/08	37	190.34	34.3	189.08	194.50	2.7	44,790	0.01%
2021/12/07	9.1	177.98	17	177.50	177.00	-7.9	44,992	-0.02%
2021/12/06	9.2	180.29	2	180.25	178.50	7.2	45,320	0.02%
2021/12/03	41	190.07	27.1	188.97	190.00	13.9	45,555	0.03%
2021/12/02	26	184.17	23	184.20	184.50	3	45,714	0.01%
2021/12/01	5	181.80	10	182.90	187.00	-5	45,984	-0.01%
2021/11/30	12	187.09	8.1	187.70	186.00	3.9	46,512	0.01%
2021/11/29	57	181.30	52	180.92	183.00	5	47,677	0.01%
2021/11/26	25	177.74	25	179.36	182.00	0	48,042	0.00%
2021/11/25	4	180.50	4	180.88	176.50	0	47,917	0.00%
2021/11/24	12.2	180.86	9.2	180.83	179.00	3	47,883	0.01%
2021/11/23	9	183.94	9	184.28	184.50	0	48,613	0.00%
2021/11/22	8	190.06	9	190.17	190.00	-1	48,686	0.00%
2021/11/19	26.1	195.36	24.1	191.55	190.50	2.1	48,565	0.00%
2021/11/18	11.1	197.96	25	199.18	196.00	-13.9	48,409	-0.03%
2021/11/17	30	203.23	13	202.73	206.00	17	48,307	0.04%
2021/11/16	17	202.06	26	202.50	193.50	-9	47,897	-0.02%
2021/11/15	22.1	196.85	14	196.82	198.50	8.1	47,378	0.02%
2021/11/12	18	197.44	12.1	198.20	189.00	5.9	47,110	0.01%
2021/11/11	12	191.33	13	191.04	191.00	-1	46,520	0.00%
2021/11/10	26	188.08	39.1	188.29	194.00	-13.1	46,153	-0.03%
2021/11/09	27	186.59	20	185.85	181.00	7	45,662	0.02%
2021/11/08	31	186.68	45	185.77	181.00	-14	45,141	-0.03%
2021/11/05	43	191.37	22	190.71	197.00	21	44,724	0.05%
2021/11/04	25	194.40	30	193.78	190.50	-5	44,059	-0.01%
2021/11/03	35	199.44	32.1	196.49	193.50	2.9	43,471	0.01%
2021/11/02	12	210.54	34	204.07	205.50	-22	43,072	-0.05%
2021/11/01	65	211.35	60	211.90	210.00	5	42,405	0.01%
2021/10/29	69	204.90	66	205.27	201.00	3	41,622	0.01%
2021/10/28	39	193.18	57.3	192.12	196.50	-18.3	40,311	-0.05%
2021/10/27	32	174.67	70	174.49	179.00	-38	39,421	-0.10%
2021/10/26	31.2	173.04	26	174.18	163.00	5.2	38,611	0.01%
2021/10/25	40	171.29	46	171.03	176.00	-6	37,727	-0.02%
2021/10/22	80	160.08	67	159.43	166.50	13	36,525	0.04%
2021/10/21	39.1	153.86	37	153.74	151.50	2.1	35,522	0.01%
2021/10/20	13	150.46	12	150.42	153.50	1	34,614	0.00%
2021/10/19	69	146.99	70	148.56	147.50	-1	33,683	0.00%
2021/10/18	38	141.05	35	142.40	141.00	3	32,110	0.01%
2021/10/15	53	134.68	53	135.30	143.00	0	31,001	0.00%
2021/10/14	39	133.26	36	130.65	130.00	3	29,551	0.01%
2021/10/13	39	134.41	38	133.96	131.50	1	28,779	0.00%
2021/10/12	81	130.38	87	130.24	133.00	-6	27,418	-0.02%
2021/10/08	13	124.27	24	126.40	130.00	-11	25,623	-0.04%
2021/10/07	30	116.05	32	115.13	118.50	-2	25,160	-0.01%
2021/10/06	13	110.08	10	110.05	108.00	3	25,003	0.01%
2021/10/05	24	109.44	20	108.58	112.00	4	25,354	0.02%
2021/10/04	17	110.56	35.1	110.41	109.00	-18.1	25,273	-0.07%
2021/10/01	16	110.75	11.1	110.86	107.50	4.9	25,585	0.02%
2021/09/30	31	115.39	121	113.73	115.00	-90	25,583	-0.35%	大賣/
2021/09/29	37	114.72	30	113.80	115.00	7	25,693	0.03%
2021/09/28	18	117.00	28	117.91	120.50	-10	25,254	-0.04%
2021/09/27	12	117.79	11	118.82	114.50	1	24,602	0.00%
2021/09/24	46	118.99	46	119.54	118.00	0	24,250	0.00%
2021/09/23	11	114.09	28.4	114.11	115.50	-17.4	23,388	-0.07%
2021/09/22	27.1	109.59	22	109.48	106.00	5.1	23,034	0.02%
2021/09/17	11	112.59	12	112.54	114.00	-1	22,693	0.00%
2021/09/16	30	114.53	29	115.12	112.50	1	22,132	0.00%
2021/09/15	11	112.18	7	111.50	111.50	4	21,085	0.02%
2021/09/14	69	109.42	94	110.19	115.00	-25	20,608	-0.12%
2021/09/13	37.4	111.55	36	110.21	109.00	1.4	19,661	0.01%
2021/09/10	10	102.85	40	105.66	110.50	-30	18,802	-0.16%
2021/09/09	62	100.26	23.1	100.41	100.50	39	18,216	0.21%
2021/09/08	21	96.79	22	95.36	93.40	-1	17,894	-0.01%
2021/09/07	69	100.77	32	100.69	98.30	37	17,543	0.21%
2021/09/06	47	112.30	41.1	112.12	109.00	5.9	17,535	0.03%
2021/09/03	52	111.11	18	111.19	110.00	34	17,809	0.19%
2021/09/02	44.1	111.38	45	111.88	109.00	-0.9	17,265	-0.01%
2021/09/01	26	105.56	42.4	105.40	109.00	-16.4	15,914	-0.10%
2021/08/31	81.1	100.11	48	99.06	99.20	33.1	15,298	0.22%
2021/08/30	54.5	103.73	21	102.98	103.00	33.5	15,046	0.22%
2021/08/27	20	106.38	5	107.40	103.50	15	15,000	0.10%
2021/08/26	1	101.00	6	101.60	104.00	-5	14,197	-0.04%
2021/08/25	22	95.48	0	0.00	94.80	22	14,015	0.16%
2021/08/24	4	96.88	12	96.68	94.30	-8	14,283	-0.06%
2021/08/23	31	94.95	3	95.43	94.40	28	14,264	0.20%
2021/08/20	3	90.90	1	87.50	90.90	2	14,185	0.01%
2021/08/17	1	92.70	1	90.10	86.70	0	14,560	0.00%
2021/08/16	1	92.40	1	91.20	92.40	0	14,540	0.00%
2021/08/10	5	99.32	3	99.27	97.30	2	14,664	0.01%
2021/08/09	3	98.37	2	97.80	98.80	1	14,657	0.01%
2021/08/06	6	99.00	0.2	99.30	99.30	5.8	14,668	0.04%
2021/08/05	1	106.50	1	107.50	106.00	0	14,479	0.00%
2021/08/04	8	110.38	3	110.50	108.50	5	14,651	0.03%
2021/08/03	1	112.00	1	113.00	114.50	0	14,710	0.00%
2021/08/02	2	110.50	1	109.50	112.00	1	14,752	0.01%
2021/07/30	3	114.17	13	112.58	112.50	-10	14,891	-0.07%
2021/07/29	6.1	106.48	19	106.47	108.00	-12.9	14,903	-0.09%
2021/07/28	15	107.90	21	107.33	105.00	-6	15,093	-0.04%
2021/07/27	25.2	117.50	8	115.63	116.50	17.2	15,783	0.11%
2021/07/26	4.1	119.23	13.2	119.06	121.50	-9.1	16,255	-0.06%
2021/07/23	12	113.71	0	0.00	112.50	12	17,371	0.07%
2021/07/22	9	115.11	7	119.43	118.50	2	18,178	0.01%
2021/07/21	1	108.00	2	108.00	110.00	-1	18,336	-0.01%
2021/07/20	1	112.00	2.6	115.35	111.50	-1.6	18,661	-0.01%
2021/07/19	1	114.50	2	118.00	118.00	-1	18,678	-0.01%
2021/07/15	1	110.50	6	108.08	109.00	-5	18,898	-0.03%
2021/07/14	7	112.79	3.4	113.74	114.00	3.6	18,999	0.02%
2021/07/13	13	112.92	63	110.75	111.00	-50	18,915	-0.26%
2021/07/12	28	111.41	119	110.36	110.50	-91	18,689	-0.49%	大賣/
2021/07/09	9	102.80	16	104.34	106.50	-7	18,206	-0.04%
2021/07/08	72	95.94	61.1	95.41	97.10	11	18,020	0.06%
2021/07/07	13	87.87	21.3	90.61	91.80	-8.3	17,495	-0.05%
2021/07/06	19	83.07	14	83.80	83.50	5	17,327	0.03%
2021/07/05	2	79.40	15	83.35	85.40	-13	17,067	-0.08%
2021/07/02	0	0.00	13	76.02	77.70	-13	16,992	-0.08%
2021/07/01	5	75.38	0	0.00	74.00	5	17,167	0.03%
2021/06/30	1	75.40	2	76.25	76.10	-1	17,153	-0.01%
2021/06/29	8	77.78	8	77.39	75.50	0	17,130	0.00%
2021/06/28	0	0.00	1	75.40	76.30	-1	16,934	-0.01%
2021/06/25	3	76.90	8	76.48	75.60	-5	16,899	-0.03%
2021/06/24	1	76.60	0	0.00	76.70	1	16,852	0.01%
2021/06/23	3	76.53	0	0.00	76.70	3	16,816	0.02%
2021/06/22	0.1	74.87	17	75.22	74.80	-17	16,677	-0.10%
2021/06/21	11	76.77	8	75.31	75.20	3	16,606	0.02%
2021/06/18	2	78.15	4.6	76.53	76.30	-2.6	16,489	-0.02%
2021/06/17	11	76.92	13	77.34	77.60	-2	16,286	-0.01%
2021/06/16	3	75.57	12	76.24	75.10	-9	16,105	-0.06%
2021/06/15	27	77.44	7	76.81	78.10	20	15,932	0.13%
2021/06/11	2	76.60	18.4	77.31	78.10	-16.4	15,368	-0.11%
2021/06/10	18	71.12	12	70.73	71.00	6	14,589	0.04%
2021/06/09	11	71.61	3	71.13	69.80	8	14,417	0.06%
2021/06/08	4	71.33	2	71.40	71.40	2	14,302	0.01%
2021/06/07	4	69.20	13	70.25	71.10	-9	14,221	-0.06%
2021/06/04	7	69.53	0	0.00	69.10	7	14,091	0.05%
2021/06/03	1	70.60	3	70.03	70.80	-2	13,914	-0.01%
2021/06/02	10.1	69.42	26	68.59	69.00	-15.9	13,719	-0.12%
2021/06/01	11	69.48	2	69.90	69.40	9	13,598	0.07%
2021/05/31	2	68.10	3	67.57	68.40	-1	13,283	-0.01%
2021/05/28	17	66.95	1	67.80	67.50	16	13,129	0.12%
2021/05/27	4	66.33	5	66.36	65.60	-1	13,009	-0.01%
2021/05/26	12	67.95	4	67.28	66.30	8	12,918	0.06%
2021/05/25	4	64.35	12	65.49	67.50	-8	12,631	-0.06%
2021/05/24	15	61.45	7	61.30	61.40	8	12,312	0.06%
2021/05/21	21	59.90	1	59.90	59.80	20	12,295	0.16%
2021/05/20	5	60.24	1	59.50	58.80	4	12,298	0.03%
2021/05/19	8	58.69	5	58.68	58.20	3	12,244	0.02%
2021/05/18	10	58.50	2	56.70	58.50	8	12,109	0.07%
2021/05/17	2	54.70	4	54.88	53.20	-2	12,039	-0.02%
2021/05/14	4	59.25	2	59.80	57.60	2	11,963	0.02%
2021/05/13	5	60.84	2	61.20	59.50	3	11,838	0.03%
2021/05/12	8	61.98	8	63.64	59.40	0	11,728	0.00%
2021/05/11	4	62.53	4	64.10	63.30	0	11,444	0.00%
2021/05/10	4	66.30	2	66.90	66.90	2	11,262	0.02%
2021/05/07	42	69.70	38	68.04	68.00	4	11,214	0.04%
2021/05/06	37	67.00	4	68.13	67.00	33	11,047	0.30%
2021/05/05	10	68.79	9	70.01	66.50	1	10,896	0.01%
2021/05/04	21	72.08	18	69.39	73.80	3	10,606	0.03%
2021/05/03	28.1	71.51	12	71.08	69.80	16.1	10,416	0.15%
2021/04/29	68	72.75	35.9	73.89	74.50	32.1	10,415	0.31%
2021/04/28	2	65.75	9	66.87	67.80	-7	9,319	-0.08%
2021/04/27	8	62.41	4	61.88	61.70	4	8,510	0.05%
2021/04/26	11	62.12	17	61.49	62.60	-6	8,303	-0.07%
2021/04/23	2	57.95	2	58.20	58.80	0	7,967	0.00%
2021/04/22	0	0.00	0.1	59.40	56.50	-0.1	8,021	0.00%
2021/04/21	4	59.25	1	58.70	58.70	3	7,949	0.04%
2021/04/20	0	0.00	10	60.44	61.00	-10	7,961	-0.13%
2021/04/19	11	59.54	0	0.00	59.00	11	7,977	0.14%
2021/04/16	47	59.29	37	58.72	59.50	10	7,882	0.13%
2021/04/15	2.1	57.29	10	58.02	59.30	-8	7,719	-0.10%
2021/04/14	20	56.97	5	59.34	56.40	15	7,561	0.20%
2021/04/13	2	60.10	27	58.13	57.90	-25	7,244	-0.35%
2021/04/12	11	57.64	11	59.00	56.90	0	6,962	0.00%
2021/04/09	6	58.83	33	58.22	57.50	-27	6,837	-0.39%
2021/04/08	27	57.02	5	56.16	57.20	22	6,536	0.34%
2021/04/07	9	56.27	10	55.84	57.40	-1	6,373	-0.02%
2021/04/06	7	53.53	0	0.00	53.40	7	6,225	0.11%
2021/04/01	1	52.90	3	52.93	53.00	-2	6,271	-0.03%
2021/03/31	3	52.43	2	52.40	52.10	1	6,248	0.02%
2021/03/30	3	52.30	0	0.00	52.40	3	6,224	0.05%
2021/03/25	7	50.53	4	50.70	50.40	3	6,379	0.05%
2021/03/24	0	0.00	5	51.20	50.70	-5	6,395	-0.08%
2021/03/22	1	50.60	13	51.66	51.40	-12	6,455	-0.19%
2021/03/19	10	51.07	0	0.00	51.00	10	6,639	0.15%
2021/03/17	1	51.80	1	51.90	51.90	0	6,711	0.00%
2021/03/11	4	50.60	14	50.95	51.00	-10	7,576	-0.13%
2021/03/10	3.4	50.11	0	0.00	50.10	3.4	8,052	0.04%
2021/03/09	2	49.10	0	0.00	49.50	2	8,093	0.02%
2021/03/08	11	49.95	9	50.62	49.95	2	8,096	0.02%
2021/03/05	9	50.20	16	49.89	49.95	-7	8,098	-0.09%
2021/03/03	1	51.30	2	51.80	51.90	-1	8,098	-0.01%
2021/03/02	4	53.07	1	53.10	52.10	3	8,061	0.04%
2021/02/26	10	53.30	5	53.20	53.00	5	8,057	0.06%
2021/02/25	4	54.05	4	53.73	53.40	0	8,060	0.00%
2021/02/24	2	53.95	13	54.39	53.90	-11	8,146	-0.14%
2021/02/23	5	55.18	0	0.00	55.40	5	8,135	0.06%
2021/02/22	13	56.54	7	56.96	57.30	6	8,151	0.07%
2021/02/19	3	53.80	5	55.38	55.90	-2	8,006	-0.02%
2021/02/18	1	53.10	2	53.85	54.00	-1	7,934	-0.01%
2021/02/17	8	54.05	0	0.00	53.20	8	7,932	0.10%
2021/02/05	4	51.90	3	52.20	51.80	1	7,883	0.01%
2021/02/04	0	0.00	6	53.10	52.20	-6	7,859	-0.08%
2021/02/03	4	53.90	3	52.70	53.30	1	7,823	0.01%
2021/02/02	0	52.10	2	53.30	52.90	-2	7,771	-0.03%
2021/02/01	3	51.63	6	51.20	51.40	-3	7,737	-0.04%
2021/01/29	2	54.10	1	54.60	52.20	1	7,685	0.01%
2021/01/28	1	53.60	0	0.00	53.40	1	7,537	0.01%
2021/01/27	2	52.95	8	52.35	52.50	-6	7,391	-0.08%
2021/01/26	11	51.88	0	0.00	51.10	11	7,215	0.15%
2021/01/25	18	57.06	12	54.59	54.10	6	7,011	0.09%
2021/01/22	8	55.54	22	56.19	57.90	-14	6,417	-0.22%
2021/01/21	3	52.00	5	52.88	52.70	-2	5,889	-0.03%
2021/01/20	2	50.95	1	51.50	51.00	1	5,790	0.02%
2021/01/19	1	52.60	0	0.00	53.00	1	5,727	0.02%
2021/01/18	1	52.00	8	52.40	52.40	-7	5,755	-0.12%
2021/01/15	2	53.90	2	54.00	53.40	0	5,758	0.00%
2021/01/14	1	53.40	0	0.00	54.00	1	5,626	0.02%
2021/01/13	18	53.58	19	53.50	54.00	-1	5,539	-0.02%
2021/01/12	2	52.65	7	52.50	52.00	-5	5,405	-0.09%
2021/01/11	2	51.05	3	49.93	51.60	-1	5,245	-0.02%
2021/01/08	8	49.13	8	48.89	48.75	0	5,169	0.00%
2021/01/07	1	49.75	0	0.00	49.75	1	5,113	0.02%
2021/01/06	6	51.09	0	0.00	49.30	6	5,073	0.12%
2020/12/31	3	51.50	0	0.00	50.90	3	4,803	0.06%
2020/12/30	1	51.40	0	0.00	51.50	1	4,777	0.02%
2020/12/29	13	52.28	3	52.17	51.90	10	4,740	0.21%
2020/12/28	7	50.74	12	50.45	51.80	-5	4,581	-0.11%
2020/12/25	2	50.70	0	0.00	50.70	2	4,467	0.04%
2020/12/24	6	51.18	2	51.30	51.00	4	4,432	0.09%
2020/12/23	0	0.00	8	51.03	51.20	-8	4,403	-0.18%
2020/12/22	9	51.07	9	49.93	49.65	0	4,331	0.00%
2020/12/21	3	49.10	2	50.30	49.20	1	4,222	0.02%
2020/12/18	5	49.99	0	0.00	49.95	5	4,176	0.12%
2020/12/17	1	49.70	3	50.00	49.80	-2	4,147	-0.05%
2020/12/16	0	0.00	5	50.72	50.50	-5	4,107	-0.12%
2020/12/15	19	51.71	22	51.62	50.40	-3	4,083	-0.07%
2020/12/14	5	50.60	0	0.00	50.50	5	3,880	0.13%
2020/12/11	8	51.60	3	49.90	49.50	5	3,852	0.13%
2020/12/10	5	51.54	7	51.20	50.70	-2	3,835	-0.05%
2020/12/09	17	51.41	17	51.72	51.70	0	3,743	0.00%
2020/12/08	16	53.11	22	53.52	52.70	-6	3,599	-0.17%
2020/12/07	20	55.09	8	55.21	55.40	12	3,438	0.35%
2020/12/04	14	52.25	12	52.73	53.40	2	2,870	0.07%
2020/12/03	2	48.78	2	49.25	48.55	0	2,374	0.00%
2020/12/02	0	0.00	1	48.90	48.50	-1	2,332	-0.04%
2020/12/01	4	47.73	6	47.97	48.00	-2	2,300	-0.09%
2020/11/30	1	47.80	2	47.90	47.95	-1	2,292	-0.04%
2020/11/27	5	46.85	15	47.28	47.05	-10	2,241	-0.45%
2020/11/26	0	0.00	4	46.60	46.60	-4	2,249	-0.18%
2020/11/25	13	46.58	0	0.00	46.05	13	2,250	0.58%
2020/11/24	3	47.02	1	47.30	47.00	2	2,210	0.09%
2020/11/23	3	47.22	4	47.75	47.65	-1	2,171	-0.05%
2020/11/20	0	0.00	10	45.78	46.05	-10	2,028	-0.49%
2020/11/19	10	45.41	9.2	46.24	45.35	0.8	1,985	0.04%
2020/11/18	8	45.55	1	45.75	45.50	7	1,872	0.37%
2020/11/17	8	45.45	2	45.35	45.35	6	1,872	0.32%
2020/11/16	4	44.88	0	0.00	45.15	4	1,890	0.21%
2020/11/13	5	43.85	5	44.10	44.35	0	1,879	0.00%
2020/11/12	0	0.00	8	44.09	43.80	-8	1,883	-0.42%
2020/11/11	8	43.74	0	0.00	43.70	8	1,877	0.43%
2020/11/10	0	0.00	2	44.05	43.85	-2	1,890	-0.11%
2020/11/04	0	0.00	8	41.63	41.75	-8	1,924	-0.42%
2020/11/03	11	41.28	7	41.55	41.25	4	1,959	0.20%
2020/11/02	8	40.90	10	40.83	40.80	-2	2,007	-0.10%
2020/10/30	6	41.88	10	41.55	41.65	-4	2,050	-0.20%
2020/10/29	5	41.52	3	41.78	42.00	2	2,087	0.10%
2020/10/26	20	43.65	10	43.43	43.35	10	2,166	0.46%
2020/10/23	2	43.13	20	43.69	44.10	-18	2,143	-0.84%
2020/10/21	18	43.10	22	43.61	43.05	-4	2,425	-0.16%
2020/10/20	10	43.27	10	43.33	43.05	0	2,688	0.00%
2020/10/19	8	43.13	4	42.88	44.15	4	2,701	0.15%
2020/10/16	16	42.40	22	42.82	42.25	-6	2,745	-0.22%
2020/10/13	2	43.08	0	0.00	43.25	2	2,988	0.07%
2020/10/08	23	44.68	0	0.00	44.20	23	3,078	0.75%
2020/10/07	0	0.00	6	44.88	44.95	-6	3,109	-0.19%
2020/10/06	6	44.38	0	0.00	44.50	6	3,167	0.19%
2020/10/05	0	0.00	6	44.05	44.05	-6	3,272	-0.18%
2020/09/30	6	43.45	0	0.00	43.85	6	3,455	0.17%
2020/09/28	0	0.00	8	42.73	44.05	-8	3,909	-0.20%
2020/09/25	9	41.84	1	41.65	42.00	8	4,182	0.19%
2020/09/24	2	43.40	2	43.05	43.00	0	4,699	0.00%
2020/09/22	0	0.00	6	44.15	44.30	-6	5,186	-0.12%
2020/09/21	3	45.02	0	0.00	44.90	3	5,464	0.05%
2020/09/18	3	45.60	0	0.00	45.65	3	5,792	0.05%
2020/09/14	0	0.00	2	43.50	44.00	-2	6,492	-0.03%
2020/09/11	2	42.85	0	0.00	42.90	2	6,519	0.03%
2020/09/09	2	43.25	2	43.45	43.45	0	6,563	0.00%
2020/09/08	2	43.75	2	44.20	43.85	0	6,580	0.00%
2020/09/04	6	43.40	6	43.70	43.95	0	6,670	0.00%
2020/09/03	0	0.00	3	45.15	44.40	-3	6,680	-0.04%
2020/09/02	3	45.45	3	45.05	45.10	0	6,696	0.00%
2020/09/01	1	44.70	1	45.10	44.95	0	6,706	0.00%
2020/08/28	0	0.00	3	43.95	43.95	-3	6,715	-0.04%
2020/08/27	4	44.38	1	45.20	44.20	3	6,759	0.04%
2020/08/26	2	44.38	1	44.50	44.50	1	6,789	0.01%
2020/08/20	7	42.54	17	42.30	42.40	-10	6,915	-0.14%
2020/08/19	6	45.25	14	45.05	45.20	-8	6,871	-0.12%
2020/08/18	2	46.05	2	46.30	46.30	0	6,847	0.00%
2020/08/17	0	0.00	1	47.00	47.00	-1	6,914	-0.01%
2020/08/13	10	46.63	0	0.00	46.25	10	6,979	0.14%
2020/08/12	9	46.36	8	46.68	46.60	1	6,993	0.01%
2020/08/11	8	47.38	8	48.15	47.30	0	6,969	0.00%
2020/08/10	7	48.40	7	48.85	47.25	0	6,966	0.00%
2020/08/06	10	48.29	0	0.00	47.70	10	6,923	0.14%
2020/08/05	3	48.40	4	48.80	48.60	-1	6,887	-0.01%
2020/08/04	6	47.67	6	47.58	47.80	0	6,835	0.00%
2020/08/03	5	47.06	0	0.00	47.10	5	6,806	0.07%
2020/07/31	22	46.71	28	47.01	47.05	-6	6,820	-0.09%
2020/07/30	9	47.64	15	47.55	47.80	-6	6,752	-0.09%
2020/07/29	15	46.54	0	0.00	46.95	15	6,725	0.22%
2020/07/28	21	48.12	26	47.64	46.20	-5	6,658	-0.08%
2020/07/27	6	49.98	9	50.58	49.15	-3	6,524	-0.05%
2020/07/24	11	53.59	11	53.75	52.10	0	6,354	0.00%
2020/07/23	0	0.00	20	53.30	52.90	-20	6,085	-0.33%
2020/07/22	2	52.30	2	51.80	52.50	0	6,034	0.00%
2020/07/21	27	52.24	2	52.45	53.00	25	6,100	0.41%
2020/07/20	0	0.00	1	50.00	50.80	-1	6,105	-0.02%
2020/07/17	5	50.22	5	49.72	48.95	0	6,066	0.00%
2020/07/13	1	51.40	0	0.00	51.60	1	5,971	0.02%
2020/07/10	2	51.55	3	50.60	50.80	-1	5,933	-0.02%
2020/07/09	5	53.48	1	52.30	52.60	4	5,837	0.07%
2020/07/08	0	0.00	5	52.10	54.00	-5	5,663	-0.09%
2020/07/07	8	51.59	2	52.45	51.50	6	5,429	0.11%
2020/07/06	5	54.30	7	54.56	54.00	-2	5,261	-0.04%
2020/07/03	4	53.28	2	54.40	52.80	2	5,033	0.04%
2020/07/02	10	48.79	21	49.11	51.30	-11	4,544	-0.24%
2020/07/01	6	47.75	0	0.00	47.75	6	4,233	0.14%
2020/06/30	1	47.55	2	48.05	46.40	-1	4,065	-0.02%
2020/06/29	1	47.20	3	46.67	46.50	-2	3,795	-0.05%
2020/06/24	0	0.00	4	45.11	44.80	-4	3,484	-0.11%
2020/06/23	5	42.10	5	43.50	43.35	0	3,083	0.00%
2020/06/22	3	42.82	0	0.00	42.70	3	2,987	0.10%
2020/06/19	0	0.00	12	42.30	41.00	-12	2,984	-0.40%
2020/06/18	7	41.70	0	0.00	41.80	7	2,809	0.25%
2020/06/17	5	41.69	0	0.00	41.70	5	2,797	0.18%
2020/06/16	2	41.65	2	41.90	41.90	0	2,819	0.00%
2020/06/12	10	41.00	10	41.31	41.65	0	2,889	0.00%
2020/06/09	10	44.26	10	44.09	44.35	0	2,993	0.00%
2020/06/08	0	0.00	1	44.75	44.90	-1	3,017	-0.03%
2020/06/04	5	44.81	2	45.05	45.00	3	3,007	0.10%
2020/06/02	1	44.80	0	0.00	44.40	1	2,974	0.03%
2020/05/29	0	0.00	16	44.35	43.60	-16	2,905	-0.55%
2020/05/28	16	44.03	10	44.45	43.35	6	2,887	0.21%
2020/05/25	4	43.55	0	0.00	43.70	4	2,915	0.14%
2020/05/22	3	44.58	1	43.90	43.60	2	2,934	0.07%
2020/05/21	6	44.15	0	0.00	43.95	6	2,875	0.21%
2020/05/20	3	42.10	3	42.30	42.30	0	2,828	0.00%
2020/05/19	1	42.25	5	41.79	41.95	-4	2,832	-0.14%
2020/05/18	1	40.55	0	0.00	40.50	1	2,819	0.04%
2020/05/15	3	41.47	0	0.00	41.35	3	2,838	0.11%
2020/05/12	7	42.59	7	42.45	42.40	0	2,915	0.00%
2020/05/08	6	43.48	6	43.37	43.05	0	2,945	0.00%
2020/05/07	0	0.00	15	43.30	43.55	-15	2,940	-0.51%
2020/05/04	9	42.66	0	0.00	42.60	9	2,988	0.30%
2020/04/30	6	43.53	2	43.35	43.35	4	3,014	0.13%
2020/04/28	0	0.00	9	42.66	42.95	-9	3,127	-0.29%
2020/04/27	9	42.93	1	42.95	42.80	8	3,171	0.25%
2020/04/24	4	42.86	0	0.00	42.55	4	3,160	0.13%
2020/04/23	0	0.00	1	44.00	45.30	-1	3,036	-0.03%
2020/04/17	1	41.95	0	0.00	42.05	1	3,103	0.03%
2020/04/08	1	39.60	2	40.63	41.20	-1	3,905	-0.03%
2020/04/07	4	38.79	5	38.90	38.80	-1	3,875	-0.03%
2020/04/06	5	36.66	5	36.95	37.45	0	3,842	0.00%
2020/03/31	0	0.00	4	36.60	36.30	-4	3,870	-0.10%
2020/03/30	3	35.27	7	35.31	36.70	-4	3,875	-0.10%
2020/03/27	11	36.90	11	36.19	36.20	0	3,858	0.00%
2020/03/26	10	36.27	0	0.00	36.50	10	3,829	0.26%
2020/03/25	4	35.95	3	36.20	36.40	1	3,837	0.03%
2020/03/24	3	33.68	3	33.95	34.10	0	3,804	0.00%
2020/03/20	2	31.35	2	31.55	32.05	0	3,796	0.00%
2020/03/19	1	29.15	0	0.00	29.15	1	3,801	0.03%
2020/03/17	4	32.70	4	32.90	32.95	0	3,806	0.00%
2020/03/16	0	0.00	3	35.02	32.70	-3	3,763	-0.08%
2020/03/13	7	34.55	0	0.00	34.55	7	3,676	0.19%
2020/03/12	0	0.00	1	38.50	38.35	-1	3,623	-0.03%
2020/03/06	6	45.39	6	45.35	45.05	0	3,566	0.00%
2020/03/02	16	44.76	26	44.84	45.00	-10	3,613	-0.28%
2020/02/27	16	44.88	14	44.85	44.05	2	3,588	0.06%
2020/02/26	5	45.60	0	0.00	45.60	5	3,576	0.14%
2020/02/24	12	46.88	16	46.79	46.80	-4	3,538	-0.11%
2020/02/21	4	47.58	4	48.10	47.65	0	3,525	0.00%
2020/02/20	9	48.38	18	48.16	48.15	-9	3,499	-0.26%
2020/02/19	9	48.52	6	48.90	48.60	3	3,494	0.09%
2020/02/18	9	48.23	15	48.66	48.90	-6	3,514	-0.17%
2020/02/17	12	48.58	6	49.00	48.45	6	3,503	0.17%
2020/02/14	6	49.43	6	49.40	49.50	0	3,488	0.00%
2020/02/13	5	50.90	0	0.00	50.00	5	3,453	0.14%
2020/02/12	5	48.36	4	48.60	49.25	1	3,412	0.03%
2020/02/10	2	47.00	12	46.59	46.65	-10	3,439	-0.29%
2020/02/07	0	0.00	10	47.30	47.15	-10	3,447	-0.29%
2020/02/05	30	47.63	39	47.41	47.00	-9	3,439	-0.26%
2020/02/04	1	47.50	4	47.61	48.00	-3	3,428	-0.09%
2020/01/31	15	50.36	8	50.26	49.45	7	3,488	0.20%
2020/01/30	3	52.10	5	52.10	52.10	-2	3,523	-0.06%
2020/01/17	0	0.00	3	58.80	58.80	-3	3,640	-0.08%
2020/01/15	4	59.30	0	0.00	58.90	4	3,685	0.11%
2020/01/14	43	59.93	0	0.00	59.40	43	3,670	1.17%
2020/01/06	1	57.00	0	0.00	56.60	1	3,189	0.03%
2020/01/03	0	0.00	1	61.00	59.00	-1	3,236	-0.03%
2020/01/02	5	56.38	21	57.24	59.20	-16	3,036	-0.53%
2019/12/31	19	56.31	10	56.60	56.30	9	2,891	0.31%
2019/12/30	3	56.67	0	0.00	56.60	3	3,005	0.10%
2019/12/27	5	56.68	6	56.77	56.50	-1	3,048	-0.03%
2019/12/26	2	57.25	1	56.90	56.70	1	3,070	0.03%
2019/12/25	0	0.00	12	56.13	56.50	-12	3,056	-0.39%
2019/12/24	3	55.23	0	0.00	55.20	3	3,088	0.10%
2019/12/23	8	55.66	0	0.00	55.40	8	3,116	0.26%
2019/12/20	12	56.83	13	57.08	56.50	-1	3,169	-0.03%
2019/12/19	3	56.60	6	56.53	56.70	-3	3,245	-0.09%
2019/12/18	3	56.40	2	56.50	56.20	1	3,316	0.03%
2019/12/17	8	56.33	8	56.70	56.70	0	3,756	0.00%
2019/12/16	2	54.70	2	55.00	56.20	0	4,080	0.00%
2019/12/13	8	54.98	8	55.16	55.10	0	4,112	0.00%
2019/12/12	0	0.00	2	56.60	55.80	-2	4,110	-0.05%
2019/12/11	3	54.90	18	54.78	55.00	-15	4,047	-0.37%
2019/12/09	3	54.43	0.5	54.30	54.30	2.5	4,101	0.06%
2019/12/06	11	53.99	0	0.00	53.90	11	4,137	0.27%
2019/12/05	4	53.88	6	54.20	54.20	-2	4,223	-0.05%
2019/12/03	15	53.05	9	53.50	53.20	6	4,334	0.14%
2019/12/02	15	53.89	25	54.39	53.60	-10	4,322	-0.23%
2019/11/29	16	55.64	26	56.53	55.50	-10	4,310	-0.23%
2019/11/28	3	55.70	3	56.00	56.00	0	4,278	0.00%
2019/11/27	4	56.20	0	0.00	56.10	4	4,348	0.09%
2019/11/26	1	56.10	0	0.00	56.50	1	4,448	0.02%
2019/11/25	3	55.30	3	55.70	55.70	0	4,482	0.00%
2019/11/22	10	55.10	7	55.44	55.00	3	4,476	0.07%
2019/11/20	0	0.00	5	55.50	55.50	-5	4,564	-0.11%
2019/11/19	3	55.10	3	55.50	55.10	0	4,634	0.00%
2019/11/18	0	0.00	6	55.30	55.20	-6	4,737	-0.13%
2019/11/15	10	55.40	0	0.00	55.10	10	4,998	0.20%
2019/11/12	1	54.70	0	0.00	54.90	1	5,298	0.02%
2019/11/11	2	54.60	0	0.00	54.10	2	5,362	0.04%
2019/11/08	9	56.27	0	0.00	55.90	9	5,378	0.17%
2019/11/07	3	57.20	0	0.00	57.40	3	5,381	0.06%
2019/11/01	2	57.50	0	0.00	57.40	2	5,587	0.04%
2019/10/31	2	58.30	1	58.80	58.00	1	5,631	0.02%
2019/10/30	3	59.90	2	60.00	59.50	1	5,631	0.02%
2019/10/29	5	60.88	4	59.78	60.00	1	5,586	0.02%
2019/10/28	2	61.30	3	59.70	60.60	-1	5,596	-0.02%
2019/10/25	3	58.63	2	58.85	58.50	1	5,523	0.02%
2019/10/24	0	0.00	1	58.60	59.00	-1	5,619	-0.02%
2019/10/23	1	56.50	1	57.00	56.80	0	5,903	0.00%
2019/10/22	1	56.80	2	56.90	56.70	-1	6,112	-0.02%
2019/10/21	0	0.00	4	56.33	56.70	-4	6,112	-0.07%
2019/10/17	1	56.00	0	0.00	56.20	1	6,114	0.02%
2019/10/16	0	0.00	2	55.80	55.20	-2	6,171	-0.03%
2019/10/15	2	55.70	3	56.20	55.70	-1	6,166	-0.02%
2019/10/14	1	56.10	0	0.00	55.80	1	6,180	0.02%
2019/10/09	66	55.30	71	55.03	55.20	-5	6,182	-0.08%
2019/10/08	7	58.14	3	58.33	58.10	4	6,080	0.07%
2019/10/07	2	58.50	3	58.93	58.70	-1	6,174	-0.02%
2019/10/04	3	58.80	4	58.50	58.20	-1	6,210	-0.02%
2019/10/03	1	57.50	0	0.00	57.50	1	6,118	0.02%
2019/10/02	0	0.00	1	58.50	58.50	-1	6,113	-0.02%
2019/10/01	17	57.83	16	58.21	58.30	1	6,158	0.02%
2019/09/27	11	57.91	20	57.90	57.80	-9	6,240	-0.14%
2019/09/26	10	59.00	0	0.00	59.40	10	6,322	0.16%
2019/09/25	0	0.00	6	59.60	59.60	-6	6,379	-0.09%
2019/09/24	11	60.08	2	60.90	59.20	9	6,395	0.14%
2019/09/23	9	61.28	12	61.13	61.30	-3	6,301	-0.05%
2019/09/20	20	62.44	23	62.66	60.80	-3	6,224	-0.05%
2019/09/19	12	61.97	16	60.66	61.60	-4	5,795	-0.07%
2019/09/18	5	58.60	6	57.95	57.50	-1	5,619	-0.02%
2019/09/16	3	57.10	2	57.55	57.60	1	5,640	0.02%
2019/09/12	1	58.30	0	0.00	58.20	1	5,644	0.02%
2019/09/11	1	58.80	7	58.93	58.70	-6	5,630	-0.11%
2019/09/10	5	58.12	2	58.25	58.00	3	5,584	0.05%
2019/09/09	14	58.48	3	60.00	58.00	11	5,544	0.20%
2019/09/06	0	0.00	8	58.93	59.00	-8	5,454	-0.15%
2019/09/03	2	57.30	0	0.00	56.50	2	5,439	0.04%
2019/08/30	2	57.25	6	58.12	56.80	-4	5,419	-0.07%
2019/08/29	8	56.98	0	0.00	57.00	8	5,340	0.15%
2019/08/28	3	55.80	4	55.20	55.50	-1	5,235	-0.02%
2019/08/23	1	56.80	0	0.00	56.90	1	5,128	0.02%
2019/08/22	1	56.10	0	0.00	56.40	1	5,109	0.02%
2019/08/21	3	57.73	1	56.90	57.20	2	5,041	0.04%
2019/08/20	7	59.01	6	58.20	58.10	1	4,947	0.02%
2019/08/19	8	54.88	9	55.69	56.10	-1	4,697	-0.02%
2019/08/16	2	54.60	3	54.77	54.10	-1	4,616	-0.02%
2019/08/15	0	53.40	3	52.70	52.80	-3	4,413	-0.07%
2019/08/14	4	53.50	5	54.02	52.40	-1	4,405	-0.02%
2019/08/13	4	55.00	0	0.00	53.50	4	4,355	0.09%
2019/08/12	1	55.60	1	56.40	55.30	0	4,337	0.00%
2019/08/08	3	54.77	2	55.45	55.70	1	4,286	0.02%
2019/08/06	1	55.00	4	55.00	55.00	-3	4,193	-0.07%
2019/08/05	0	0.00	2	57.80	56.60	-2	4,101	-0.05%
2019/08/02	0	0.00	4	59.30	59.00	-4	4,055	-0.10%
2019/08/01	1	61.40	0	0.00	61.30	1	4,025	0.02%
2019/07/29	3	62.93	0	0.00	63.40	3	3,861	0.08%
2019/07/26	1	62.30	0	0.00	63.50	1	3,813	0.03%
2019/07/25	15	62.01	11	62.27	61.50	4	3,734	0.11%
2019/07/24	53	59.66	66	60.32	60.70	-13	3,387	-0.38%
2019/07/23	7	55.61	1	55.20	55.20	6	3,258	0.18%
2019/07/22	2	54.80	5	55.48	56.10	-3	3,287	-0.09%
2019/07/19	0	0.00	2	54.40	54.00	-2	3,404	-0.06%
2019/07/18	1	54.80	1	54.30	53.20	0	3,432	0.00%
2019/07/16	0	0.00	1	54.80	55.40	-1	3,466	-0.03%
2019/07/15	3	56.03	1	56.40	55.90	2	3,586	0.06%
2019/07/12	4	56.75	3	56.40	56.40	1	3,660	0.03%
2019/07/11	12	56.95	14	57.16	56.80	-2	3,642	-0.05%
2019/07/10	20	54.59	20	55.06	55.30	0	3,519	0.00%
2019/07/08	6	53.42	5	52.58	52.20	1	3,411	0.03%
2019/07/05	5	53.46	0	0.00	54.50	5	3,418	0.15%
2019/07/04	0	0.00	1	52.70	53.70	-1	3,400	-0.03%
2019/07/03	8	52.70	6	53.80	51.10	2	3,368	0.06%
2019/06/28	0	0.00	1	48.20	48.30	-1	3,202	-0.03%
2019/06/27	0	0.00	1	48.55	48.60	-1	3,217	-0.03%
2019/06/25	13	50.83	12	48.51	48.35	1	3,182	0.03%
2019/06/24	0	0.00	2	49.40	49.75	-2	3,017	-0.07%
2019/06/21	0	0.00	3	49.50	47.35	-3	2,962	-0.10%
2019/06/20	2	48.18	1	48.40	48.40	1	2,927	0.03%
2019/06/14	2	47.10	1	46.85	46.85	1	3,038	0.03%
2019/06/13	3	47.35	1	47.50	47.05	2	3,039	0.07%
2019/06/12	1	47.70	0	0.00	48.00	1	3,022	0.03%
2019/06/11	0	0.00	1	47.40	48.55	-1	3,006	-0.03%
2019/06/10	0	0.00	4	45.09	44.70	-4	2,927	-0.14%
2019/06/04	1	44.55	1	43.70	43.70	0	2,933	0.00%
2019/05/31	1	44.30	1	43.90	43.90	0	2,969	0.00%
2019/05/30	1	43.70	1	44.01	44.20	0	2,979	0.00%
2019/05/29	0	0.00	24	43.35	43.50	-24	3,005	-0.80%
2019/05/28	0	0.00	2	42.45	42.80	-2	3,041	-0.07%
2019/05/27	2	40.50	2	40.80	41.25	0	3,089	0.00%
2019/05/24	12	41.93	6	41.98	41.75	6	3,106	0.19%
2019/05/21	3	43.00	1	43.50	43.15	2	3,483	0.06%
2019/05/20	13	44.02	12	45.00	43.90	1	3,605	0.03%
2019/05/17	44	44.61	25	44.63	44.35	19	3,633	0.52%
2019/05/16	0	0.00	1	46.40	45.45	-1	3,627	-0.03%
2019/05/14	11	44.70	16	45.13	45.50	-5	3,673	-0.14%
2019/05/09	4	47.83	1	49.20	46.65	3	3,687	0.08%
2019/05/08	10	48.76	4	48.65	48.60	6	3,657	0.16%
2019/05/07	1	49.85	0	0.00	49.60	1	3,653	0.03%
2019/05/03	1	50.80	1	51.10	51.40	0	3,649	0.00%
2019/05/02	2	51.05	3	51.70	50.70	-1	3,654	-0.03%
2019/04/29	7	50.74	4	50.34	49.55	3	3,696	0.08%
2019/04/26	4	50.10	0	0.00	50.50	4	3,621	0.11%
2019/04/25	2	49.85	27	50.24	50.60	-25	3,583	-0.70%
2019/04/24	3	48.87	7	48.50	48.60	-4	3,463	-0.12%
2019/04/23	0	0.00	1	47.80	47.85	-1	3,476	-0.03%
2019/04/22	18	49.49	2	49.10	49.05	16	3,485	0.46%
2019/04/19	4	49.05	12	49.51	49.80	-8	3,458	-0.23%
2019/04/18	4	48.14	4	47.98	47.75	0	3,312	0.00%
2019/04/17	2	47.55	4	47.45	47.15	-2	3,229	-0.06%
2019/04/16	4	46.95	4	47.49	47.05	0	3,235	0.00%
2019/04/15	0	0.00	10	46.63	47.15	-10	3,240	-0.31%
2019/04/12	7	46.26	0	0.00	45.80	7	3,260	0.21%
2019/04/11	2	47.50	0	0.00	46.65	2	3,285	0.06%
2019/04/09	0	0.00	3	47.33	46.70	-3	3,271	-0.09%
2019/04/08	2	45.90	5	46.15	45.85	-3	3,231	-0.09%
2019/04/03	14	45.63	7	45.79	45.60	7	3,397	0.21%
2019/04/02	0	0.00	15	45.24	45.80	-15	3,448	-0.44%
2019/04/01	18	44.73	4	45.20	44.45	14	3,397	0.41%
2019/03/29	1	44.25	1	44.55	44.55	0	3,373	0.00%
2019/03/28	0	0.00	9	44.37	44.20	-9	3,423	-0.26%
2019/03/27	8	43.98	1	43.95	44.00	7	3,437	0.20%
2019/03/26	3	44.10	5	44.50	44.10	-2	3,439	-0.06%
2019/03/25	6	44.15	1	44.30	44.10	5	3,434	0.15%
2019/03/22	2	46.03	20	46.06	45.80	-18	3,436	-0.52%
2019/03/21	21	45.74	1	45.65	45.80	20	3,419	0.58%
2019/03/19	0	0.00	11	46.04	46.40	-11	3,401	-0.32%
2019/03/15	0	0.00	4	44.20	44.85	-4	3,355	-0.12%
2019/03/13	14	44.75	0	0.00	44.65	14	3,399	0.41%
2019/03/08	1	43.55	0	0.00	43.80	1	3,525	0.03%
2019/03/06	4	44.65	0	0.00	44.20	4	3,639	0.11%
2019/03/05	1	44.80	0	0.00	44.85	1	3,708	0.03%
2019/03/04	1	45.40	0	0.00	44.90	1	3,854	0.03%
2019/02/27	1	46.00	0	0.00	45.95	1	3,874	0.03%
2019/02/25	1	47.80	0	0.00	47.85	1	3,907	0.03%
2019/02/22	0	0.00	2	48.40	48.00	-2	3,955	-0.05%
2019/02/20	5	50.10	5	49.52	48.30	0	4,041	0.00%
2019/02/19	4	47.68	8	46.50	48.85	-4	3,713	-0.11%
2019/02/18	1	44.35	8	43.70	44.45	-7	3,564	-0.20%
2019/02/15	9	43.32	0	0.00	43.30	9	3,522	0.26%
2019/02/14	0	0.00	4	43.65	43.70	-4	3,512	-0.11%
2019/02/12	6	43.40	0	0.00	43.35	6	3,456	0.17%
2019/02/11	1	43.10	1	43.60	43.70	0	3,445	0.00%
2019/01/29	0	0.00	4	43.30	43.35	-4	3,481	-0.11%
2019/01/28	0	0.00	1	44.50	44.40	-1	3,505	-0.03%
2019/01/25	2	44.10	6	44.19	44.10	-4	3,574	-0.11%
2019/01/24	1	43.70	1	44.00	43.65	0	3,590	0.00%
2019/01/23	4	43.84	5	44.00	43.15	-1	3,634	-0.03%
2019/01/22	2	43.50	0	0.00	43.35	2	3,669	0.05%
2019/01/21	7	43.97	12	44.08	44.50	-5	3,757	-0.13%
2019/01/17	0	0.00	1	43.30	42.25	-1	3,816	-0.03%
2019/01/16	0	0.00	1	43.00	43.00	-1	3,925	-0.03%
2019/01/15	7	42.90	6	43.20	43.20	1	3,927	0.03%
2019/01/14	3	43.25	1	43.30	43.30	2	3,847	0.05%
2019/01/11	3	42.07	3	43.07	41.75	0	3,839	0.00%
2019/01/08	4	40.35	3	40.20	41.10	1	3,839	0.03%
2019/01/07	3	40.55	0	0.00	40.10	3	3,844	0.08%
2019/01/04	18	39.41	18	39.35	39.10	0	3,894	0.00%
2019/01/02	1	42.35	1	43.80	42.60	0	3,940	0.00%
2018/12/26	14	43.47	12	41.60	41.00	2	4,045	0.05%
2018/12/24	0	0.00	13	39.12	41.20	-13	3,875	-0.34%
2018/12/21	14	39.26	0	0.00	39.10	14	3,897	0.36%
2018/12/20	0	0.00	2	39.60	40.30	-2	3,893	-0.05%
2018/12/19	0	0.00	5	39.88	40.15	-5	3,897	-0.13%
2018/12/17	1	41.00	1	41.55	41.45	0	4,058	0.00%
2018/12/14	2	40.50	2	40.73	40.45	0	4,155	0.00%
2018/12/13	8	41.00	6	41.17	40.60	2	4,160	0.05%
2018/12/12	13	41.07	14	41.26	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	6	40.50	40.65	-6	4,169	-0.14%
2018/12/10	6	39.05	6	39.40	38.75	0	4,183	0.00%
2018/12/07	6	40.18	0	0.00	39.90	6	4,211	0.14%
2018/12/06	0	0.00	3	39.85	39.50	-3	4,326	-0.07%
2018/12/05	1	40.60	0	0.00	40.85	1	4,361	0.02%
2018/12/04	3	42.27	8	42.17	41.80	-5	4,542	-0.11%
2018/12/03	11	41.85	23	42.23	42.00	-12	4,711	-0.25%
2018/11/30	14	40.70	0	0.00	40.90	14	4,696	0.30%
2018/11/29	1	41.50	6	41.05	41.00	-5	4,804	-0.10%
2018/11/28	17	39.57	21	39.84	40.15	-4	5,009	-0.08%
2018/11/27	5	38.15	6	39.02	39.10	-1	5,358	-0.02%
2018/11/26	0	0.00	1	36.65	37.00	-1	5,392	-0.02%
2018/11/22	13	37.25	4	36.91	36.10	9	5,414	0.17%
2018/11/21	11	35.71	20	36.65	36.95	-9	5,308	-0.17%
2018/11/20	21	36.47	1	36.25	36.25	20	5,245	0.38%
2018/11/19	0	0.00	2	36.98	37.25	-2	5,169	-0.04%
2018/11/16	0	0.00	1	34.30	33.90	-1	5,164	-0.02%
2018/11/13	0	0.00	3	32.00	32.90	-3	5,203	-0.06%
2018/11/08	0	0.00	4	33.85	33.20	-4	5,324	-0.08%
2018/11/07	6	33.30	0	0.00	33.40	6	5,364	0.11%
2018/11/06	3	34.20	0	0.00	32.00	3	5,405	0.06%
2018/11/05	1	33.50	0	0.00	33.70	1	5,394	0.02%
2018/11/02	11	34.34	2	34.40	33.75	9	5,406	0.17%
2018/10/31	0	0.00	3	31.85	32.00	-3	5,331	-0.06%
2018/10/30	0	0.00	37	29.21	30.40	-37	5,274	-0.70%
2018/10/29	39	29.92	40	30.20	29.60	-1	5,226	-0.02%
2018/10/26	19	30.96	11	31.34	29.80	8	5,098	0.16%
2018/10/25	26	32.59	15	33.65	32.40	11	5,023	0.22%
2018/10/24	6	36.57	4	37.05	36.00	2	5,014	0.04%
2018/10/23	14	39.53	0	0.00	39.00	14	4,968	0.28%
2018/10/22	0	0.00	16	40.97	41.10	-16	4,950	-0.32%
2018/10/19	16	40.13	0	0.00	40.80	16	4,962	0.32%
2018/10/17	4	41.60	0	0.00	41.65	4	4,936	0.08%
2018/10/12	0	0.00	6	38.80	39.60	-6	5,006	-0.12%
2018/10/11	6	38.80	15	39.09	38.70	-9	4,972	-0.18%
2018/10/09	13	43.38	13	43.27	43.00	0	4,970	0.00%
2018/10/08	24	46.05	26	46.38	45.70	-2	4,961	-0.04%
2018/10/05	11	45.59	7	49.50	45.00	4	5,005	0.08%
2018/10/04	13	49.42	6	50.80	48.65	7	4,925	0.14%
2018/10/03	13	51.71	12	52.10	50.50	1	4,879	0.02%
2018/10/02	6	53.30	0	0.00	53.20	6	4,850	0.12%
2018/09/27	0	0.00	1	56.10	55.20	-1	4,844	-0.02%
2018/09/26	1	57.10	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	57.20	0	0.00	57.90	1	4,866	0.02%
2018/09/21	0	0.00	1	57.90	58.50	-1	4,855	-0.02%
2018/09/20	4	62.85	2	62.65	60.20	2	4,731	0.04%
2018/09/18	14	67.50	13	67.50	67.50	1	4,608	0.02%
2018/09/17	16	66.46	17	67.90	67.90	-1	4,587	-0.02%
2018/09/13	10	65.65	10	64.30	64.30	0	4,525	0.00%
2018/09/12	21	67.60	15	65.30	64.70	6	4,494	0.13%
2018/09/11	12	67.60	11	68.25	68.40	1	4,384	0.02%
2018/09/10	2	67.05	4	68.58	70.50	-2	4,312	-0.05%
2018/09/07	2	69.00	2	69.90	69.90	0	4,199	0.00%
2018/09/05	4	69.25	3	69.33	68.50	1	3,943	0.03%
2018/09/04	1	68.00	0	0.00	67.50	1	3,797	0.03%
2018/09/03	1	72.00	0	0.00	69.50	1	3,528	0.03%
2018/08/31	0	0.00	4	69.83	71.60	-4	3,104	-0.13%
2018/08/30	1	63.60	1	65.10	65.10	0	2,952	0.00%
2018/08/29	2	64.05	3	63.53	64.40	-1	2,955	-0.03%
2018/08/28	2	63.10	0	0.00	62.00	2	2,993	0.07%
2018/08/24	1	64.00	1	64.70	64.00	0	3,033	0.00%
2018/08/23	1	64.20	2	63.85	64.20	-1	3,006	-0.03%
2018/08/21	1	62.30	2	62.60	63.00	-1	2,969	-0.03%
2018/08/20	1	62.60	1	62.50	63.00	0	2,982	0.00%
2018/08/17	1	61.50	1	62.00	62.00	0	3,034	0.00%
2018/08/16	0	0.00	2	61.75	62.50	-2	3,013	-0.07%
2018/08/15	1	59.50	0	0.00	61.00	1	2,975	0.03%
2018/08/14	2	59.40	3	60.67	61.00	-1	2,934	-0.03%
2018/08/13	2	58.35	2	58.80	60.10	0	2,889	0.00%
2018/08/10	0	0.00	3	59.80	60.10	-3	2,842	-0.11%
2018/08/09	14	59.05	12	59.99	59.10	2	2,820	0.07%
2018/08/08	2	60.20	2	60.80	61.50	0	2,780	0.00%
2018/08/03	1	59.50	0	0.00	58.90	1	2,777	0.04%
2018/08/02	1	59.90	0	0.00	59.90	1	2,774	0.04%
2018/07/31	1	60.50	0	0.00	60.00	1	2,849	0.04%
2018/07/30	1	62.00	0	0.00	61.80	1	2,872	0.03%
2018/07/27	0	0.00	10	65.20	65.00	-10	2,852	-0.35%
2018/07/26	0	0.00	10	64.50	64.20	-10	2,901	-0.34%
2018/07/25	1	65.00	0	0.00	65.00	1	3,045	0.03%
2018/07/20	0	0.00	11	66.32	67.30	-11	3,361	-0.33%
2018/07/19	0	0.00	2	64.70	65.00	-2	3,421	-0.06%
2018/07/17	10	67.25	2	67.60	66.50	8	3,454	0.23%
2018/07/16	5	65.60	10	67.30	66.90	-5	3,442	-0.15%
2018/07/13	21	66.05	8	66.99	67.10	13	3,460	0.38%
2018/07/12	1	63.80	0	0.00	64.10	1	3,410	0.03%
2018/07/11	1	64.30	1	63.90	63.40	0	3,414	0.00%
2018/07/10	0	0.00	1	62.50	63.40	-1	3,429	-0.03%
2018/07/09	1	60.70	0	0.00	61.00	1	3,434	0.03%
2018/07/06	5	63.90	3	62.00	61.60	2	3,455	0.06%
2018/07/05	0	0.00	5	63.26	62.70	-5	3,588	-0.14%
2018/07/04	0	0.00	1	62.30	62.90	-1	3,656	-0.03%
2018/06/28	0.2	61.10	3	61.40	61.30	-2.8	3,597	-0.08%
2018/06/27	2	61.60	0	0.00	61.00	2	3,620	0.06%
2018/06/19	2	61.80	0	0.00	61.10	2	3,938	0.05%
2018/06/13	1	63.00	2	62.20	62.00	-1	4,232	-0.02%
2018/06/08	1	63.70	0	0.00	63.50	1	4,410	0.02%
2018/06/06	1	63.70	0	0.00	64.00	1	4,744	0.02%
2018/06/05	2	65.50	3	67.10	64.60	-1	4,821	-0.02%
2018/06/04	1	63.80	0	0.00	63.30	1	4,947	0.02%
2018/06/01	2	62.45	3	64.13	64.30	-1	5,148	-0.02%
2018/05/30	0	0.00	20	62.50	62.30	-20	6,196	-0.32%
2018/05/28	6	64.75	2	64.30	64.00	4	6,402	0.06%
2018/05/25	5	64.68	10	64.17	66.10	-5	6,506	-0.08%
2018/05/24	0	0.00	2	62.25	63.00	-2	6,547	-0.03%
2018/05/23	2	62.15	1	63.20	61.20	1	6,644	0.02%
2018/05/22	4	62.40	1	63.20	62.80	3	6,739	0.04%
2018/05/17	7	65.49	5	64.86	64.50	2	7,297	0.03%
2018/05/16	1	65.30	1	65.80	66.00	0	7,551	0.00%
2018/05/14	0	0.00	1	66.50	66.50	-1	7,920	-0.01%
2018/05/10	2	66.80	0	0.00	67.50	2	8,198	0.02%
2018/05/09	1	66.20	0	0.00	66.30	1	8,402	0.01%
2018/05/08	1	66.60	5	66.70	67.40	-4	8,699	-0.05%
2018/05/07	5	68.70	6	69.25	68.10	-1	8,877	-0.01%
2018/05/04	1	66.50	0	0.00	66.50	1	9,589	0.01%
2018/05/03	0	0.00	2	65.45	68.40	-2	10,151	-0.02%
2018/05/02	8	67.41	9	67.53	66.60	-1	10,875	-0.01%
2018/04/30	8	67.63	11	67.38	67.00	-3	11,082	-0.03%
2018/04/27	5	58.26	7	58.66	62.00	-2	10,952	-0.02%
2018/04/26	1	60.10	5	59.98	59.70	-4	10,891	-0.04%
2018/04/25	18	60.58	4	60.85	60.00	14	10,922	0.13%
2018/04/24	16	65.18	1	67.30	65.10	15	10,906	0.14%
2018/04/23	1	66.20	0	0.00	67.00	1	10,954	0.01%
2018/04/20	14	68.04	2	67.95	67.10	12	11,109	0.11%
2018/04/19	4	66.55	4	67.00	68.80	0	11,216	0.00%
2018/04/18	0	0.00	10	65.90	65.20	-10	11,206	-0.09%
2018/04/17	1	66.60	0	0.00	66.40	1	11,212	0.01%
2018/04/16	0	0.00	2	66.60	66.80	-2	11,251	-0.02%
2018/04/13	2	65.40	0	0.00	65.00	2	11,315	0.02%
2018/04/12	0	0.00	5	65.46	66.00	-5	11,398	-0.04%
2018/04/11	8	67.44	6	66.40	65.70	2	11,398	0.02%
2018/04/10	7	70.59	2	71.75	70.00	5	11,276	0.04%
2018/04/09	1	70.40	1.1	70.27	70.20	-0.1	11,241	0.00%
2018/04/03	0	69.90	0	0.00	70.10	0	11,266	0.00%
2018/04/02	3	70.70	3	70.30	70.00	0	11,248	0.00%
2018/03/31	5	70.00	0	0.00	69.40	5	11,250	0.04%
2018/03/30	0	0.00	0.4	69.70	69.70	-0.4	11,285	0.00%
2018/03/27	0	0.00	4	70.88	70.90	-4	11,389	-0.04%
2018/03/26	4	70.90	1	70.40	69.50	3	11,401	0.03%
2018/03/23	7	69.39	1	71.00	71.00	6	11,432	0.05%
2018/03/22	1	72.20	2	73.50	72.00	-1	11,569	-0.01%
2018/03/21	2	75.25	3	75.50	73.50	-1	11,517	-0.01%
2018/03/20	8	74.35	23	74.05	74.00	-15	11,444	-0.13%
2018/03/19	23	73.77	15	73.91	73.80	8	11,444	0.07%
2018/03/16	7	71.67	0	0.00	71.70	7	11,405	0.06%
2018/03/15	5	72.70	0	0.00	73.00	5	11,464	0.04%
2018/03/14	4	72.10	5	72.06	72.60	-1	11,486	-0.01%
2018/03/13	12	71.93	11	71.32	73.20	1	11,526	0.01%
2018/03/12	7	69.97	9	70.99	69.10	-2	11,502	-0.02%
2018/03/09	13	72.30	4	71.78	71.00	9	11,640	0.08%
2018/03/08	20	74.87	17	74.75	74.60	3	11,780	0.03%
2018/03/07	9	74.99	10	75.60	73.80	-1	11,676	-0.01%
2018/03/06	60	77.91	53	78.45	77.50	7	11,716	0.06%
2018/03/05	4	72.88	12	74.17	75.40	-8	11,460	-0.07%
2018/03/02	2	68.55	5	68.98	68.60	-3	11,349	-0.03%
2018/03/01	3	66.67	1	67.00	66.70	2	11,392	0.02%
2018/02/27	6	67.88	2	67.75	67.90	4	11,572	0.03%
2018/02/26	2	66.50	2	66.20	66.20	0	11,445	0.00%
2018/02/22	7	69.17	6	69.20	68.80	1	11,322	0.01%
2018/02/21	5	70.30	6	70.65	71.10	-1	11,333	-0.01%
2018/02/12	4	66.38	0	0.00	66.20	4	11,211	0.04%
2018/02/09	3	67.33	1	67.70	68.20	2	11,239	0.02%
2018/02/08	9	72.77	26	71.78	69.10	-17	11,150	-0.15%
2018/02/07	22	74.78	4	74.68	74.90	18	10,986	0.16%
2018/02/06	4	68.48	11	67.31	68.10	-7	10,953	-0.06%
2018/02/05	9	74.01	4	73.73	74.00	5	10,852	0.05%
2018/02/02	6	78.22	4	78.83	78.10	2	10,763	0.02%
2018/02/01	2	79.70	10	82.09	77.90	-8	10,709	-0.07%
2018/01/31	15	80.55	8	79.03	81.80	7	10,660	0.07%
2018/01/30	17	81.75	15	79.80	79.80	2	10,623	0.02%
2018/01/29	31	79.77	86	79.06	82.80	-55	10,536	-0.52%
2018/01/26	78	74.28	31.2	74.65	75.90	46.8	9,824	0.48%
2018/01/25	32	70.90	39	70.35	69.00	-7	9,269	-0.08%
2018/01/24	21	65.84	43.8	67.69	68.30	-22.8	8,504	-0.27%
2018/01/23	2	62.00	0	0.00	62.10	2	8,168	0.02%
2018/01/22	1	62.60	1	63.50	63.50	0	8,143	0.00%
2018/01/19	3	62.43	1	62.00	61.70	2	8,102	0.02%
2018/01/18	1	64.80	1.2	62.95	63.50	-0.2	8,028	0.00%
2018/01/17	2	63.15	1	63.00	62.70	1	7,988	0.01%
2018/01/16	2	62.45	5	62.50	63.50	-3	7,915	-0.04%
2018/01/15	3	59.57	4	59.73	60.80	-1	7,863	-0.01%
2018/01/12	0	0.00	5	56.98	57.20	-5	7,865	-0.06%
2018/01/11	2	55.00	11	54.73	54.70	-9	7,853	-0.11%
2018/01/10	3	56.43	7	56.93	56.00	-4	7,798	-0.05%
2018/01/09	2	58.55	0	0.00	58.30	2	7,737	0.03%
2018/01/08	1	57.50	2	58.50	60.00	-1	7,653	-0.01%
2018/01/03	0	0.00	10	59.70	60.30	-10	7,503	-0.13%
2018/01/02	6	56.53	11	55.64	57.30	-5	7,443	-0.07%