智原 (3035)-元大-大灣券商分點個股進出

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

智原

(3035)

可現股當沖

股價
297.5
漲跌
▲2.0
漲幅
+0.68%
成交量
9,166張
產業
上市半導體類股
1460人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	3	300.99	1	302.50	297.50	2	10,499	0.02%
2024/04/26	6	291.94	5	292.12	295.50	1	10,648	0.01%
2024/04/25	6.4	283.59	4	283.63	279.00	2.4	10,729	0.02%
2024/04/24	1.1	297.31	1	296.00	294.50	0.1	10,820	0.00%
2024/04/23	8	289.94	3	292.00	295.00	5	11,021	0.05%
2024/04/22	4.7	297.10	3	292.50	290.00	1.7	11,541	0.01%
2024/04/19	6.4	311.30	4	315.37	306.00	2.4	11,660	0.02%
2024/04/18	1	317.50	1.1	322.24	322.00	-0.1	12,058	0.00%
2024/04/17	2	316.00	1	315.50	314.00	1	12,758	0.01%
2024/04/16	3.1	310.57	2.2	310.43	313.00	0.9	12,920	0.01%
2024/04/15	1.3	314.45	1	316.50	312.50	0.3	13,093	0.00%
2024/04/12	3	319.83	1	316.00	323.00	2	13,337	0.01%
2024/04/11	3.1	318.77	1	324.50	318.50	2.1	13,637	0.02%
2024/04/10	1	329.00	0.2	330.50	329.00	0.8	13,758	0.01%
2024/04/09	6.2	332.97	3	335.98	329.00	3.1	14,098	0.02%
2024/04/08	1	341.00	0	0.00	338.00	1	14,140	0.01%
2024/04/03	3.1	343.16	2	340.75	345.00	1.1	14,171	0.01%
2024/04/02	2	351.51	2	349.75	347.50	0	14,312	0.00%
2024/04/01	2	348.00	2	350.27	349.00	0	14,392	0.00%
2024/03/29	1	345.50	2.1	345.05	344.00	-1.1	14,472	-0.01%
2024/03/28	0.1	335.00	1.1	337.21	334.50	-1	14,504	-0.01%
2024/03/27	1	338.00	0	0.00	338.00	1	14,643	0.01%
2024/03/26	3.6	340.42	2.5	341.18	339.50	1.2	14,942	0.01%
2024/03/25	1.5	354.83	1	360.00	349.00	0.5	15,108	0.00%
2024/03/22	0	0.00	1	354.00	351.50	-1	15,234	-0.01%
2024/03/21	0	347.50	1	353.00	345.50	-1	15,435	-0.01%
2024/03/20	1	347.56	0	353.50	347.50	1	15,647	0.01%
2024/03/19	4.7	350.15	1	350.00	350.00	3.7	15,930	0.02%
2024/03/18	1	357.50	1	359.99	359.00	0	16,292	0.00%
2024/03/15	1.1	364.02	0.1	366.00	354.50	1	16,844	0.01%
2024/03/14	8.3	361.78	7.3	356.30	362.00	1	16,946	0.01%
2024/03/13	5.4	350.96	2	352.50	345.00	3.4	17,056	0.02%
2024/03/12	1.2	362.40	1	362.57	361.50	0.1	17,194	0.00%
2024/03/11	2.1	362.64	4	364.88	363.00	-1.9	17,407	-0.01%
2024/03/08	7.8	369.32	5.3	367.39	362.50	2.5	17,626	0.01%
2024/03/07	8.1	379.12	2	384.50	375.00	6.1	17,877	0.03%
2024/03/06	4.5	386.33	4.1	387.01	392.00	0.5	18,100	0.00%
2024/03/05	7	406.14	5	405.80	401.00	2	18,356	0.01%
2024/03/04	1	404.05	1	406.51	403.00	0	18,934	0.00%
2024/03/01	8.1	397.69	5	399.50	398.50	3	19,232	0.02%
2024/02/29	4.1	387.17	5	387.30	387.00	-0.9	19,198	0.00%
2024/02/27	5.2	383.72	5	383.90	382.00	0.2	19,253	0.00%
2024/02/26	1	381.50	2	381.00	380.00	-1	19,419	-0.01%
2024/02/23	8.1	388.31	14	389.00	386.00	-5.9	19,620	-0.03%
2024/02/22	7.2	386.59	6.2	387.39	382.00	1.1	19,604	0.01%
2024/02/21	26.8	387.16	14	384.19	380.00	12.8	19,883	0.06%
2024/02/20	11.7	413.80	2	414.57	400.00	9.7	19,888	0.05%
2024/02/19	7.7	423.06	0	425.00	415.00	7.6	19,708	0.04%
2024/02/16	11	451.32	10	443.75	441.50	1	19,710	0.01%
2024/02/15	9	449.67	6.2	446.44	455.00	2.8	19,626	0.01%
2024/02/05	2.1	416.94	0	0.00	418.00	2.1	19,452	0.01%
2024/02/02	1.5	429.99	3	426.00	421.00	-1.5	19,498	-0.01%
2024/02/01	24.1	420.96	26	413.85	411.00	-1.9	19,353	-0.01%
2024/01/31	6	420.75	4	418.51	416.50	2	19,344	0.01%
2024/01/30	4	424.00	7.1	425.28	430.00	-3.1	19,350	-0.02%
2024/01/29	4.1	421.45	4.1	420.12	420.50	0	19,371	0.00%
2024/01/26	7.1	427.55	4	426.50	422.00	3.1	19,472	0.02%
2024/01/25	19	431.66	23.1	435.46	439.50	-4.1	19,553	-0.02%
2024/01/24	7	428.21	6.3	428.56	429.00	0.7	19,605	0.00%
2024/01/23	5	440.61	3	444.50	437.00	2	19,739	0.01%
2024/01/22	17.1	441.71	18.1	444.07	448.00	-1	19,787	0.00%
2024/01/19	28.1	433.78	29.1	434.01	430.00	-1	19,771	-0.01%
2024/01/18	16.1	428.36	16	420.78	423.50	0.1	19,624	0.00%
2024/01/17	22.2	434.22	22.1	428.34	428.00	0.1	19,804	0.00%
2024/01/16	22.2	425.45	23.4	431.30	429.50	-1.2	19,718	-0.01%
2024/01/15	10	419.95	9	418.33	411.50	1	19,409	0.01%
2024/01/12	53.2	421.64	52	421.43	421.50	1.2	19,403	0.01%
2024/01/11	62.1	413.20	70.9	401.97	422.50	-8.8	19,203	-0.05%
2024/01/10	7	382.22	15	383.26	387.00	-8	18,815	-0.04%
2024/01/09	8	380.05	7	379.22	375.50	1	19,198	0.01%
2024/01/08	3	383.30	1	389.00	377.00	2	19,208	0.01%
2024/01/05	6.5	381.30	10.4	380.54	384.00	-3.9	19,186	-0.02%
2024/01/04	7.7	368.79	7	371.21	372.00	0.7	19,117	0.00%
2024/01/03	3.1	370.98	6	368.58	373.00	-3	19,381	-0.02%
2024/01/02	1	351.50	1	357.00	360.00	0	19,188	0.00%
2023/12/29	0.1	353.98	0.1	354.50	357.00	0	19,396	0.00%
2023/12/28	3.3	353.86	3	357.67	354.50	0.3	19,425	0.00%
2023/12/27	1.1	359.64	0	0.00	362.50	1.1	19,385	0.01%
2023/12/26	7	363.57	7	361.57	361.00	0	19,483	0.00%
2023/12/25	2	358.50	2	357.50	357.00	0	19,539	0.00%
2023/12/22	9.1	357.50	9	356.94	358.00	0.1	19,741	0.00%
2023/12/21	7.3	352.35	2	357.25	350.50	5.3	19,791	0.03%
2023/12/20	11.1	369.40	9	370.56	365.50	2.1	19,736	0.01%
2023/12/19	5	368.20	5	371.10	373.50	0	19,880	0.00%
2023/12/18	11	368.45	11.1	368.83	367.00	-0.1	20,079	0.00%
2023/12/15	6	372.15	7	370.14	361.00	-1	20,106	0.00%
2023/12/14	7.1	373.42	7	369.86	369.00	0.1	20,167	0.00%
2023/12/13	15.2	371.11	11	371.68	368.00	4.2	20,049	0.02%
2023/12/12	12	378.25	14	378.68	382.50	-2	20,136	-0.01%
2023/12/11	7	367.36	7	369.07	361.50	0	19,961	0.00%
2023/12/08	18	365.58	19.2	366.33	370.00	-1.2	20,159	-0.01%
2023/12/07	10	355.61	5	356.30	357.50	5	20,283	0.02%
2023/12/06	18.1	369.65	17	365.56	361.50	1.1	20,444	0.01%
2023/12/05	9.1	368.01	8.3	373.20	363.50	0.9	20,557	0.00%
2023/12/04	26	386.62	24.1	376.90	380.00	1.9	20,635	0.01%
2023/12/01	17.2	384.59	22	391.25	391.00	-4.8	20,733	-0.02%
2023/11/30	10.1	381.01	10.1	382.02	385.50	0.1	20,695	0.00%
2023/11/29	14	365.17	17.7	370.10	380.00	-3.6	20,458	-0.02%
2023/11/28	4	340.00	10.2	349.09	361.00	-6.2	20,092	-0.03%
2023/11/27	11.2	333.22	4	337.52	331.00	7.2	19,840	0.04%
2023/11/24	5	341.40	7	340.22	344.00	-2	20,119	-0.01%
2023/11/23	8.6	337.38	3	339.97	336.00	5.6	20,142	0.03%
2023/11/22	22	348.09	23.1	350.23	346.00	-1.1	20,082	-0.01%
2023/11/21	12.1	347.21	12.1	344.91	342.50	0	20,170	0.00%
2023/11/20	39	354.22	39.1	346.81	345.00	-0.1	20,428	0.00%
2023/11/17	15.1	332.26	28.6	342.71	351.00	-13.5	20,281	-0.07%
2023/11/16	5	319.30	5	319.91	319.50	0	20,030	0.00%
2023/11/15	10	328.94	6	332.08	320.50	4	20,265	0.02%
2023/11/14	14	335.36	15	332.03	331.00	-1	20,648	0.00%
2023/11/13	4	331.00	6.1	332.91	334.00	-2.1	21,080	-0.01%
2023/11/10	17.1	332.42	15	325.11	323.50	2.1	21,400	0.01%
2023/11/09	5	331.20	7	331.21	333.50	-2	21,561	-0.01%
2023/11/08	6	330.17	8	330.13	335.50	-2	21,750	-0.01%
2023/11/07	5.1	326.19	4	326.63	328.50	1.1	21,883	0.00%
2023/11/06	13.2	330.88	14	330.43	332.00	-0.8	21,808	0.00%
2023/11/03	19	324.74	17	323.68	322.00	2	21,652	0.01%
2023/11/02	19	316.79	20	319.25	324.00	-1	21,438	0.00%
2023/11/01	33.1	305.74	33	301.65	302.50	0.1	21,213	0.00%
2023/10/31	34.1	320.77	31	321.81	302.00	3.1	21,011	0.01%
2023/10/30	21	318.83	20.2	319.70	326.00	0.8	20,706	0.00%
2023/10/27	55.1	314.43	55	312.07	308.50	0.1	20,545	0.00%
2023/10/26	13.1	319.00	13	323.08	318.00	0.1	20,428	0.00%
2023/10/25	13.3	330.38	11	332.18	325.00	2.3	20,272	0.01%
2023/10/24	18	335.42	18	337.03	339.50	0	20,005	0.00%
2023/10/23	31	334.98	31	336.85	338.50	0	19,784	0.00%
2023/10/20	18.1	336.39	17	337.38	334.50	1.1	19,531	0.01%
2023/10/19	10	343.30	10.1	342.86	343.00	-0.1	19,944	0.00%
2023/10/18	31.3	353.96	30	348.13	351.00	1.3	20,269	0.01%
2023/10/17	42	358.89	43.3	358.10	352.50	-1.3	20,249	-0.01%
2023/10/16	23	344.33	23.2	346.49	350.00	-0.2	20,262	0.00%
2023/10/13	20	336.05	24.4	338.21	343.00	-4.3	20,547	-0.02%
2023/10/12	27.1	340.16	28.1	341.13	345.00	-1	20,918	0.00%
2023/10/11	19.2	330.85	30.1	335.93	331.00	-11	21,100	-0.05%
2023/10/06	20	320.58	9	319.89	323.00	11	21,221	0.05%
2023/10/05	21	311.33	20.1	313.64	321.00	0.9	21,269	0.00%
2023/10/04	4.3	301.03	6.1	300.83	303.00	-1.8	21,347	-0.01%
2023/10/03	18.1	307.13	29	306.05	304.00	-10.9	21,588	-0.05%
2023/10/02	30	313.02	17	317.09	312.50	13	21,981	0.06%
2023/09/28	12.1	308.81	40	310.88	306.00	-27.9	22,153	-0.13%
2023/09/27	58	301.10	48.1	298.54	306.00	9.9	22,691	0.04%
2023/09/26	30.2	311.38	32	311.17	303.00	-1.8	22,997	-0.01%
2023/09/25	43	311.81	21	312.93	309.50	22	23,198	0.09%
2023/09/22	24	299.69	23	301.18	304.50	1	23,162	0.00%
2023/09/21	12.2	302.63	11.1	304.59	298.00	1.1	23,315	0.00%
2023/09/20	20.4	321.55	21.1	319.54	315.50	-0.7	23,080	0.00%
2023/09/19	31.2	335.01	43	330.86	322.50	-11.8	23,122	-0.05%
2023/09/18	7	342.50	7.2	342.43	344.50	-0.2	23,117	0.00%
2023/09/15	64.1	351.09	58	345.39	338.00	6.1	23,086	0.03%
2023/09/14	11.5	354.43	23.2	355.64	356.50	-11.7	22,723	-0.05%
2023/09/13	26	332.98	31	337.47	348.00	-5	22,482	-0.02%
2023/09/12	35.3	341.58	32.4	333.64	325.50	2.9	22,316	0.01%
2023/09/11	21.4	351.07	11.1	351.29	346.50	10.3	22,193	0.05%
2023/09/08	18	358.98	7	360.77	360.00	11	21,987	0.05%
2023/09/07	18.1	363.51	14.1	371.01	369.50	4	21,976	0.02%
2023/09/06	18	359.23	29	366.28	367.00	-11	21,685	-0.05%
2023/09/05	14	349.40	44	351.28	357.00	-30	21,301	-0.14%
2023/09/04	22	340.61	10	342.80	345.00	12	21,044	0.06%
2023/09/01	22.1	350.01	30	350.75	335.00	-7.9	20,849	-0.04%
2023/08/31	13.1	343.39	8	346.88	345.00	5.1	20,501	0.02%
2023/08/30	30	347.95	30	349.42	342.00	0	20,321	0.00%
2023/08/29	17.3	337.46	17	335.15	335.50	0.3	19,928	0.00%
2023/08/28	68	332.56	80	331.43	335.00	-12	19,742	-0.06%
2023/08/25	26.1	332.45	28.2	336.77	334.00	-2.1	19,539	-0.01%
2023/08/24	50.1	344.27	23.1	344.81	333.00	27	19,248	0.14%
2023/08/23	24	334.65	34.1	335.04	340.50	-10.1	19,019	-0.05%
2023/08/22	37.2	344.21	24	343.92	341.00	13.1	18,776	0.07%
2023/08/21	37.1	339.06	31.1	336.85	335.50	6	18,741	0.03%
2023/08/18	37.3	355.57	35.2	350.85	328.00	2.1	18,462	0.01%
2023/08/17	37.1	352.81	36.1	357.56	357.00	1	17,899	0.01%
2023/08/16	18.4	333.26	15.1	334.79	341.00	3.2	17,419	0.02%
2023/08/15	20.1	319.11	40.2	324.17	334.00	-20.1	17,012	-0.12%
2023/08/14	17.1	301.69	6	300.75	304.00	11.1	16,725	0.07%
2023/08/11	22	294.70	22	293.91	293.50	0	16,465	0.00%
2023/08/10	1	276.59	0	0.00	280.00	1	16,235	0.01%
2023/08/09	0	0.00	0	301.60	301.00	0	16,253	0.00%
2023/08/08	1	293.50	0	0.00	295.50	1	16,287	0.01%
2023/08/07	10	307.45	5.4	302.44	307.50	4.7	16,315	0.03%
2023/08/04	6.3	278.81	0	0.00	281.50	6.3	16,299	0.04%
2023/08/02	2.2	281.75	3	295.52	281.00	-0.8	16,296	-0.01%
2023/08/01	0	0.00	0.7	312.81	312.00	-0.7	16,305	0.00%
2023/07/31	0	0.00	1	325.99	326.00	-1	16,364	-0.01%
2023/07/28	0.3	316.86	0	320.60	319.50	0.2	16,321	0.00%
2023/07/27	3.1	324.62	3.3	321.22	331.00	-0.2	16,358	0.00%
2023/07/26	3.1	345.39	0	0.00	340.00	3.1	16,321	0.02%
2023/07/25	1	376.03	9.1	386.44	377.50	-8.1	16,440	-0.05%
2023/07/24	47.2	387.93	34.4	379.74	377.50	12.8	16,601	0.08%
2023/07/21	42	357.48	48	367.60	379.50	-6	16,376	-0.04%
2023/07/20	23	333.44	29	334.02	345.00	-6	15,962	-0.04%
2023/07/19	31	329.63	31.1	333.23	329.00	-0.1	15,782	0.00%
2023/07/18	29.1	329.15	27	311.79	314.00	2.1	15,305	0.01%
2023/07/17	26	316.38	27	322.59	319.00	-1	14,809	-0.01%
2023/07/14	31	280.76	39	285.10	295.00	-8	14,264	-0.06%
2023/07/13	43	272.73	49	279.07	268.50	-6	13,808	-0.04%
2023/07/12	15	259.83	15.1	260.04	260.50	-0.1	13,253	0.00%
2023/07/11	32	264.12	35.3	265.99	262.00	-3.3	13,097	-0.03%
2023/07/10	11	251.77	19	252.68	253.50	-8	12,812	-0.06%
2023/07/07	18	248.25	20.8	241.86	244.50	-2.8	12,591	-0.02%
2023/07/06	24	260.58	22.2	259.03	253.50	1.8	12,163	0.01%
2023/07/05	32	257.56	21	256.36	255.50	11	11,910	0.09%
2023/07/04	35	235.13	46.6	240.54	250.50	-11.6	11,417	-0.10%
2023/07/03	22	222.66	30	225.65	228.00	-8	11,054	-0.07%
2023/06/30	29	211.44	30	211.07	211.00	-1	10,835	-0.01%
2023/06/29	12.2	213.63	31	211.85	210.00	-18.8	10,851	-0.17%
2023/06/28	18	202.47	18	200.64	201.00	0	10,717	0.00%
2023/06/27	5	202.91	9	202.39	198.00	-4	11,051	-0.04%
2023/06/26	18.6	204.46	11	203.27	202.00	7.6	11,102	0.07%
2023/06/21	2	194.75	3	194.50	199.00	-1	11,496	-0.01%
2023/06/20	2.1	197.77	7	198.71	196.00	-4.9	11,548	-0.04%
2023/06/19	5.2	196.81	16.1	197.06	196.50	-10.9	11,706	-0.09%
2023/06/16	3.1	193.74	8.2	194.98	193.00	-5.1	11,603	-0.04%
2023/06/15	9.1	191.15	9.4	189.73	190.00	-0.3	11,553	0.00%
2023/06/14	2.1	188.25	1	188.50	186.00	1.1	11,600	0.01%
2023/06/13	14.1	184.17	19.4	185.70	187.50	-5.3	11,641	-0.05%
2023/06/12	2	176.00	7	175.14	174.50	-5	11,506	-0.04%
2023/06/09	6	171.83	5	172.70	173.50	1	11,537	0.01%
2023/06/08	4.1	167.91	7	168.50	168.50	-2.9	11,624	-0.02%
2023/06/07	0	171.47	1	170.50	172.00	-1	11,779	-0.01%
2023/06/06	3	171.00	0	173.50	170.50	3	12,282	0.02%
2023/06/05	1	173.01	1	173.00	173.00	0	12,355	0.00%
2023/06/02	3	173.67	4.1	173.24	172.00	-1.1	12,416	-0.01%
2023/06/01	1	172.50	1	173.00	173.00	0	12,476	0.00%
2023/05/31	1	171.52	0.3	172.00	171.50	0.8	12,750	0.01%
2023/05/30	2	170.50	1	171.00	172.50	1	12,802	0.01%
2023/05/29	3	173.34	9.7	174.65	173.50	-6.7	12,820	-0.05%
2023/05/26	6.6	171.47	5.1	170.10	168.50	1.5	12,907	0.01%
2023/05/25	11	174.09	13	173.08	170.50	-2	13,281	-0.01%
2023/05/24	4.1	166.93	0	0.00	167.00	4.1	13,602	0.03%
2023/05/23	1	172.00	2	172.24	171.00	-1	13,714	-0.01%
2023/05/22	2.2	168.86	0	0.00	168.50	2.2	13,833	0.02%
2023/05/19	4.2	171.28	13.1	171.53	172.00	-8.9	13,863	-0.06%
2023/05/18	1.1	166.59	1	167.50	167.50	0.1	13,979	0.00%
2023/05/17	0	0.00	0	164.00	166.50	0	14,073	0.00%
2023/05/16	2	165.50	1	165.50	162.00	1	14,134	0.01%
2023/05/15	1	164.50	1.1	163.59	164.50	-0.1	14,162	0.00%
2023/05/12	12.5	166.74	2	164.75	167.00	10.5	14,331	0.07%
2023/05/11	1	170.00	2	168.00	164.50	-1	14,585	-0.01%
2023/05/10	1	169.00	0.1	169.65	169.50	0.9	15,086	0.01%
2023/05/09	1.1	168.27	0	0.00	168.00	1.1	15,223	0.01%
2023/05/08	2	170.00	0	0.00	168.50	2	15,458	0.01%
2023/05/05	3.1	168.40	4	170.38	170.00	-0.9	16,178	-0.01%
2023/05/04	1	168.00	0	168.00	169.00	1	16,439	0.01%
2023/05/03	4.2	167.02	2	167.25	166.00	2.2	16,616	0.01%
2023/05/02	34.6	165.24	50.2	168.73	170.00	-15.6	16,586	-0.09%
2023/04/28	17.7	164.91	7.1	164.65	164.00	10.6	16,619	0.06%
2023/04/27	1.5	161.50	5	162.90	160.00	-3.5	16,470	-0.02%
2023/04/26	12.1	159.57	4	160.13	158.50	8.1	16,309	0.05%
2023/04/25	8.1	170.75	12	174.21	171.00	-3.9	15,999	-0.02%
2023/04/24	37.2	177.51	30.2	177.03	177.00	7	15,830	0.04%
2023/04/21	14.2	186.65	26	186.02	184.50	-11.9	15,754	-0.08%
2023/04/20	15.1	189.02	9	188.33	191.00	6.1	15,770	0.04%
2023/04/19	3.3	189.43	2	189.00	188.50	1.3	15,884	0.01%
2023/04/18	23	195.50	2	191.50	191.50	21	15,912	0.13%
2023/04/17	3.3	193.28	0	0.00	194.50	3.3	15,967	0.02%
2023/04/14	2	194.25	2	194.00	194.50	0	16,057	0.00%
2023/04/13	0.5	192.98	0	0.00	192.00	0.5	16,143	0.00%
2023/04/12	5	195.60	2	195.00	196.50	3	16,172	0.02%
2023/04/11	16.2	198.28	20	197.63	197.50	-3.8	16,198	-0.02%
2023/04/10	2.4	200.17	0	0.00	199.50	2.4	16,385	0.01%
2023/04/07	15	201.97	1.1	202.39	200.00	13.9	16,361	0.09%
2023/04/06	0	198.03	2.2	198.75	201.00	-2.2	16,255	-0.01%
2023/03/31	1	194.01	7	194.79	196.50	-6	16,126	-0.04%
2023/03/30	6	190.76	4.1	191.44	193.00	1.9	16,015	0.01%
2023/03/29	12.3	192.21	10	191.25	189.00	2.3	15,899	0.01%
2023/03/28	26.1	199.38	9	196.89	195.50	17.1	15,737	0.11%
2023/03/27	28	209.47	28	214.29	209.00	0	15,297	0.00%
2023/03/24	12.3	212.00	28.8	212.86	215.50	-16.5	15,057	-0.11%
2023/03/23	8	200.19	4	201.12	198.50	4	14,498	0.03%
2023/03/22	3	197.67	23.4	198.45	200.50	-20.4	14,533	-0.14%
2023/03/21	4	193.37	2	193.50	192.00	2	14,315	0.01%
2023/03/20	15	195.43	12	194.29	191.00	3	14,384	0.02%
2023/03/17	13	193.08	14.2	194.06	194.50	-1.2	14,410	-0.01%
2023/03/16	5	188.30	5	188.80	188.00	0	14,186	0.00%
2023/03/15	5	192.10	12	191.96	190.50	-7	14,175	-0.05%
2023/03/14	31	187.37	30	185.50	187.50	1	14,093	0.01%
2023/03/13	39.1	186.21	36	186.33	186.50	3.1	14,174	0.02%
2023/03/10	7.6	188.71	3	189.50	187.00	4.6	14,176	0.03%
2023/03/09	29.2	196.83	30	198.10	194.00	-0.8	14,405	-0.01%
2023/03/08	39	190.09	34.1	186.36	191.00	4.9	13,983	0.04%
2023/03/07	0	188.75	0.2	189.00	187.50	-0.2	13,967	0.00%
2023/03/06	7.1	191.07	4	191.50	189.50	3.1	13,998	0.02%
2023/03/03	16	190.28	14.5	191.27	188.50	1.5	14,115	0.01%
2023/03/02	12	187.83	12	186.04	186.00	0	14,220	0.00%
2023/03/01	34	185.96	41	185.11	186.00	-7	14,266	-0.05%
2023/02/24	14	190.25	13	188.85	185.50	1	14,319	0.01%
2023/02/23	8	187.69	9.1	188.89	188.50	-1.1	14,153	-0.01%
2023/02/22	13.8	186.00	5	181.70	181.00	8.8	14,009	0.06%
2023/02/21	30	198.05	30	194.78	200.50	0	13,748	0.00%
2023/02/20	6	200.58	5.1	197.31	195.00	0.9	13,831	0.01%
2023/02/17	1	196.50	1	195.99	196.50	0	14,067	0.00%
2023/02/16	31	195.23	30	199.93	200.50	1	14,445	0.01%
2023/02/15	4	192.25	5.1	190.60	193.00	-1.1	14,704	-0.01%
2023/02/14	13.1	195.16	6	194.17	192.00	7.1	14,749	0.05%
2023/02/13	5	193.90	4.1	192.26	193.50	0.9	15,074	0.01%
2023/02/10	11.1	194.54	15.3	194.17	193.50	-4.2	15,370	-0.03%
2023/02/09	33.3	199.24	35	197.67	198.50	-1.8	15,653	-0.01%
2023/02/08	47.3	200.83	46.2	199.43	199.00	1	15,573	0.01%
2023/02/07	29.1	191.50	29	189.00	191.50	0.1	15,221	0.00%
2023/02/06	10.1	192.39	5.4	188.61	190.00	4.7	15,323	0.03%
2023/02/03	21.3	191.07	43.2	194.67	194.50	-21.8	15,369	-0.14%
2023/02/02	8.7	181.28	16.2	182.01	184.00	-7.6	14,907	-0.05%
2023/02/01	10.1	174.66	4.1	174.33	175.50	5.9	15,396	0.04%
2023/01/31	0	0.00	0.1	168.50	169.50	-0.1	15,627	0.00%
2023/01/30	4	169.12	2.6	168.26	168.50	1.4	16,331	0.01%
2023/01/17	0	159.83	0.1	159.98	160.00	-0.1	17,101	0.00%
2023/01/16	1	158.50	4.1	159.99	159.50	-3.1	17,567	-0.02%
2023/01/13	9	161.17	7	157.79	157.50	2	17,880	0.01%
2023/01/12	0	160.50	1	160.50	160.00	-1	18,323	-0.01%
2023/01/11	14	158.14	12	158.88	161.00	2	18,752	0.01%
2023/01/10	5.3	159.14	4.2	159.25	160.00	1	19,182	0.01%
2023/01/09	5.1	157.18	8.2	157.93	158.50	-3.2	19,639	-0.02%
2023/01/06	6	150.67	2	150.50	151.00	4	19,950	0.02%
2023/01/05	3.2	148.24	5	151.40	147.00	-1.8	20,375	-0.01%
2023/01/04	1.1	148.90	1	149.50	149.00	0.1	20,876	0.00%
2023/01/03	2.1	144.17	3	145.50	147.00	-0.9	21,203	0.00%
2022/12/30	6	145.08	5	144.10	142.50	1	21,448	0.00%
2022/12/29	7.2	144.08	1	144.00	145.50	6.2	21,795	0.03%
2022/12/28	7.1	148.52	5	146.50	145.00	2.1	22,145	0.01%
2022/12/27	1	153.00	0.3	155.00	156.50	0.7	22,266	0.00%
2022/12/26	14.2	154.49	14	153.71	152.00	0.2	22,770	0.00%
2022/12/23	1	160.00	1	158.00	159.00	0	23,323	0.00%
2022/12/22	2	158.50	3.5	159.50	158.00	-1.5	23,747	-0.01%
2022/12/21	2.1	160.14	0	0.00	157.50	2.1	24,226	0.01%
2022/12/20	15	162.17	11	162.32	156.00	4	24,661	0.02%
2022/12/19	5	164.00	6	164.83	165.00	-1	25,021	0.00%
2022/12/16	10	165.60	25.1	166.28	165.00	-15	25,528	-0.06%
2022/12/15	8	172.31	7	171.43	171.50	1	25,759	0.00%
2022/12/14	10	168.50	11.2	171.96	173.00	-1.2	25,800	0.00%
2022/12/13	7.1	167.03	8	164.75	164.00	-0.9	25,794	0.00%
2022/12/12	13.1	164.04	12	163.04	164.00	1.1	25,943	0.00%
2022/12/09	4	171.25	8	171.19	168.50	-4	26,462	-0.02%
2022/12/08	7	168.57	1	169.00	167.00	6	26,667	0.02%
2022/12/07	6.1	172.85	5.1	172.18	170.00	1.1	26,854	0.00%
2022/12/06	9	176.00	11	177.27	175.50	-2	26,928	-0.01%
2022/12/05	8	179.19	9	180.06	178.00	-1	27,113	0.00%
2022/12/02	14	176.79	13.1	177.00	176.50	0.9	27,347	0.00%
2022/12/01	33.1	178.54	35.3	176.94	175.50	-2.2	27,536	-0.01%
2022/11/30	5	168.20	4	168.88	168.50	1	27,497	0.00%
2022/11/29	7	166.43	4	166.00	165.50	3	27,732	0.01%
2022/11/28	9	166.22	8	167.63	168.50	1	28,144	0.00%
2022/11/25	21	170.48	21.4	169.21	167.50	-0.4	28,344	0.00%
2022/11/24	7.1	171.30	18	171.67	172.00	-10.9	28,350	-0.04%
2022/11/23	9.1	166.77	5.1	166.33	163.50	4	28,343	0.01%
2022/11/22	1.1	161.00	5	162.60	166.50	-3.9	28,707	-0.01%
2022/11/21	3	167.00	3	166.83	164.00	0	29,182	0.00%
2022/11/18	17.1	170.32	21	168.05	166.00	-3.9	29,702	-0.01%
2022/11/17	4.2	167.99	3.2	167.66	170.50	1	29,817	0.00%
2022/11/16	38.3	166.86	44	165.01	167.00	-5.7	30,017	-0.02%
2022/11/15	21	165.67	23.2	166.38	167.00	-2.2	30,214	-0.01%
2022/11/14	50	162.66	42.2	159.14	163.50	7.9	30,634	0.03%
2022/11/11	6.1	160.33	27.2	158.88	156.50	-21.1	31,097	-0.07%
2022/11/10	57	150.75	41.1	150.07	150.50	15.9	30,971	0.05%
2022/11/09	46	150.58	63.1	150.29	150.50	-17.1	31,293	-0.05%
2022/11/08	15	152.67	9	149.72	147.00	6	31,812	0.02%
2022/11/07	50	148.36	61.1	149.56	149.00	-11.1	32,171	-0.03%
2022/11/04	44	142.40	40	142.91	142.50	4	31,967	0.01%
2022/11/03	14.1	145.56	1.2	145.42	144.00	12.9	31,985	0.04%
2022/11/02	14	145.89	9	146.50	145.50	5	32,066	0.02%
2022/11/01	11	144.64	16	145.41	146.50	-5	32,164	-0.02%
2022/10/31	49	143.02	56.1	142.38	142.00	-7.1	32,256	-0.02%
2022/10/28	34.4	140.41	48	142.60	139.50	-13.7	32,356	-0.04%
2022/10/27	11	136.14	15.1	136.93	138.00	-4.1	31,865	-0.01%
2022/10/26	28	135.55	26	133.96	133.50	2	31,835	0.01%
2022/10/25	20	133.65	16	134.50	139.50	4	31,506	0.01%
2022/10/24	3.1	132.38	11	133.32	134.50	-7.9	31,060	-0.03%
2022/10/21	7	124.86	4	125.75	122.50	3	31,495	0.01%
2022/10/20	7	123.43	9	124.28	127.00	-2	32,320	-0.01%
2022/10/19	11	132.09	7	128.16	125.00	4	32,200	0.01%
2022/10/18	21	130.90	18	130.72	130.50	3	32,249	0.01%
2022/10/17	17	127.74	4	129.25	131.50	13	32,783	0.04%
2022/10/14	8	126.81	15	126.43	130.00	-7	33,031	-0.02%
2022/10/13	30.1	123.70	31	121.71	118.50	-0.9	33,153	0.00%
2022/10/12	26.1	122.44	24	122.48	122.00	2.1	33,056	0.01%
2022/10/11	201	126.31	209	128.74	127.00	-8	33,018	-0.02%	大買/大賣/
2022/10/07	31	136.85	26	137.56	136.50	5	32,849	0.02%
2022/10/06	8	138.69	8.3	137.72	140.00	-0.3	32,872	0.00%
2022/10/05	27	139.30	23	136.15	133.50	4	32,704	0.01%
2022/10/04	17	137.65	42.2	137.35	137.50	-25.2	32,381	-0.08%
2022/10/03	54	136.31	13	137.31	135.50	41	32,180	0.13%
2022/09/30	12	130.42	16	131.03	134.00	-4	32,572	-0.01%
2022/09/29	21.1	128.20	19	128.16	127.00	2.1	32,663	0.01%
2022/09/28	18.1	131.34	19	128.95	127.50	-0.9	32,739	0.00%
2022/09/27	13	134.50	9	134.78	134.50	4	32,704	0.01%
2022/09/26	13	138.85	9	138.28	136.00	4	32,637	0.01%
2022/09/23	16.1	150.29	12	149.83	145.50	4.1	32,650	0.01%
2022/09/22	13	150.42	11	152.27	156.00	2	32,479	0.01%
2022/09/21	8	152.25	6	152.58	152.50	2	32,515	0.01%
2022/09/20	7	152.43	3	152.33	152.00	4	32,776	0.01%
2022/09/19	5.1	153.70	1.3	153.72	152.50	3.8	32,932	0.01%
2022/09/16	11.2	156.19	9	154.67	153.50	2.2	33,125	0.01%
2022/09/15	13.1	166.92	10	166.35	161.00	3.1	33,151	0.01%
2022/09/14	1.1	170.02	0	0.00	169.50	1.1	33,183	0.00%
2022/09/13	8	176.06	10	176.20	176.00	-2	33,222	-0.01%
2022/09/12	13	176.96	10	176.10	173.00	3	33,278	0.01%
2022/09/08	11.2	175.06	9	174.78	175.50	2.2	33,482	0.01%
2022/09/07	5	175.00	7.1	175.51	176.00	-2	33,488	-0.01%
2022/09/06	19.2	178.53	16	176.88	175.50	3.2	33,699	0.01%
2022/09/05	8.3	185.27	7	183.00	179.50	1.3	33,603	0.00%
2022/09/02	14.1	187.01	18	187.92	188.00	-3.9	33,488	-0.01%
2022/09/01	7.1	181.59	7.1	183.35	181.00	0	33,293	0.00%
2022/08/31	10.1	188.59	6	188.58	187.00	4.1	33,223	0.01%
2022/08/30	19.1	190.55	16	189.09	188.50	3.1	33,343	0.01%
2022/08/29	50.3	189.01	52	186.02	190.00	-1.7	33,178	-0.01%
2022/08/26	122.5	195.36	119	200.21	191.00	3.5	33,079	0.01%	大買/大賣/
2022/08/25	18.4	195.60	29	196.03	195.00	-10.7	32,887	-0.03%
2022/08/24	19.5	188.39	17	187.85	186.00	2.5	32,679	0.01%
2022/08/23	25.3	185.43	26.2	184.20	190.50	-0.9	32,474	0.00%
2022/08/22	7.1	191.55	4.2	188.92	186.00	2.9	32,316	0.01%
2022/08/19	21.1	194.57	20.3	194.47	189.50	0.7	32,358	0.00%
2022/08/18	18.3	185.56	27.3	187.71	189.00	-9	31,931	-0.03%
2022/08/17	9	176.67	8	176.00	175.50	1	31,262	0.00%
2022/08/16	20	176.18	20	177.35	175.50	0	31,269	0.00%
2022/08/15	20.1	176.30	14	176.39	178.00	6.1	31,286	0.02%
2022/08/12	14	161.99	24.1	165.00	170.50	-10	30,694	-0.03%
2022/08/11	5.1	154.91	6	155.08	155.00	-0.9	30,349	0.00%
2022/08/10	4.1	150.26	4	149.63	149.00	0.1	30,681	0.00%
2022/08/09	12	153.67	11	153.05	154.50	1	30,843	0.00%
2022/08/08	13.1	156.57	7	155.21	154.50	6.1	31,057	0.02%
2022/08/05	10.3	157.44	13	156.38	159.50	-2.7	31,147	-0.01%
2022/08/04	6	147.67	6	148.00	149.00	0	31,240	0.00%
2022/08/03	5.7	150.53	3	150.83	148.50	2.7	31,290	0.01%
2022/08/02	134	150.87	147	149.50	151.50	-13	31,482	-0.04%	大買/大賣/
2022/08/01	132	152.94	132	153.56	153.00	0	31,442	0.00%	大買/大賣/
2022/07/29	32	157.05	36	156.47	156.00	-4	31,376	-0.01%
2022/07/28	153.1	159.20	147	163.27	155.50	6.1	31,475	0.02%	大買/大賣/
2022/07/27	54	169.66	47	165.67	163.00	7	30,798	0.02%
2022/07/26	26	179.77	26	178.98	177.50	0	29,889	0.00%
2022/07/25	36	179.49	24	179.83	181.50	12	29,826	0.04%
2022/07/22	139.2	183.97	131.1	184.36	180.50	8.1	29,766	0.03%	大買/大賣/
2022/07/21	144	170.53	147.1	169.05	179.00	-3.1	29,265	-0.01%	大買/大賣/
2022/07/20	58	162.60	60.1	162.90	163.00	-2	28,744	-0.01%
2022/07/19	132	154.72	130.1	158.62	154.00	1.9	28,522	0.01%	大買/大賣/
2022/07/18	116	160.70	116.3	159.90	158.00	-0.3	28,377	0.00%	大買/大賣/
2022/07/15	28	153.20	24	153.00	152.50	4	28,062	0.01%
2022/07/14	10	148.00	13	149.23	150.00	-3	28,107	-0.01%
2022/07/13	18	154.56	14	151.79	146.50	4	27,985	0.01%
2022/07/12	12.3	156.68	13	153.50	150.00	-0.7	28,075	0.00%
2022/07/11	18	169.81	17	164.06	162.00	1	28,455	0.00%
2022/07/08	127.1	168.34	122	172.06	165.00	5.1	28,630	0.02%	大買/大賣/
2022/07/07	32	165.92	34.2	165.93	174.00	-2.2	28,007	-0.01%
2022/07/06	22.2	166.94	25	165.62	160.50	-2.8	27,834	-0.01%
2022/07/05	43	170.28	50	169.93	174.00	-7	27,750	-0.03%
2022/07/04	35	173.05	34	171.10	172.50	1	27,851	0.00%
2022/07/01	40.2	181.56	37	184.15	172.00	3.2	27,944	0.01%
2022/06/30	19	188.24	19	188.39	191.00	0	27,826	0.00%
2022/06/29	82	193.66	84	189.43	194.50	-2	27,816	-0.01%
2022/06/28	17	189.97	24	188.52	190.00	-7	27,790	-0.03%
2022/06/27	20	197.60	12	198.63	198.00	8	28,067	0.03%
2022/06/24	7	189.71	8	188.94	187.50	-1	28,540	0.00%
2022/06/23	43	190.26	60	187.87	190.00	-17	28,676	-0.06%
2022/06/22	30.1	199.79	14	192.79	186.50	16.1	28,328	0.06%
2022/06/21	127	204.48	126	202.77	207.00	1	28,133	0.00%	大買/大賣/
2022/06/20	102.2	207.89	127.1	207.93	201.50	-24.9	28,206	-0.09%	大買/大賣/
2022/06/17	95	208.58	102	211.65	209.00	-7	28,277	-0.02%	大賣/
2022/06/16	106	221.98	103	230.05	214.50	3	28,039	0.01%	大買/大賣/
2022/06/15	20	228.98	17.1	229.94	228.50	2.9	28,074	0.01%
2022/06/14	99	224.99	93.2	220.78	225.50	5.8	28,220	0.02%
2022/06/13	84	224.16	84	221.57	226.00	0	28,523	0.00%
2022/06/10	91	222.56	92	218.46	225.50	-1	29,039	0.00%
2022/06/09	90	224.03	92	222.82	224.00	-2	29,291	-0.01%
2022/06/08	96.4	224.25	93	229.94	222.50	3.4	29,488	0.01%
2022/06/07	92	228.30	90	226.76	228.50	2	30,017	0.01%
2022/06/06	109	229.53	110	225.35	231.50	-1	30,785	0.00%	大買/大賣/
2022/06/02	15.2	231.29	6	229.00	226.00	9.2	31,348	0.03%
2022/06/01	89	243.68	89	241.37	238.00	0	31,717	0.00%
2022/05/31	54.1	237.57	51	236.10	240.50	3.1	31,931	0.01%
2022/05/30	10	240.45	6	240.75	242.00	4	32,963	0.01%
2022/05/27	103.1	240.50	92.4	240.66	231.00	10.7	33,710	0.03%	大買/
2022/05/26	90.4	243.54	88	252.28	238.50	2.4	34,303	0.01%
2022/05/25	77	255.19	74	252.89	255.00	3	34,805	0.01%
2022/05/24	78.1	250.31	83.1	255.91	250.00	-5	35,532	-0.01%
2022/05/23	103	261.94	84.2	269.92	257.50	18.8	36,322	0.05%	大買/
2022/05/20	69	269.93	81.1	269.28	269.50	-12	36,532	-0.03%
2022/05/19	78.2	267.78	76.1	263.52	269.50	2.2	36,484	0.01%
2022/05/18	90.4	266.87	89	263.35	268.00	1.4	36,532	0.00%
2022/05/17	78.1	254.42	78	251.99	255.00	0.1	36,520	0.00%
2022/05/16	91	263.76	79	267.37	252.50	12	37,163	0.03%
2022/05/13	77	261.35	88	261.55	257.00	-11	37,394	-0.03%
2022/05/12	66	255.51	65.1	255.10	254.50	0.9	37,471	0.00%
2022/05/11	108.1	255.27	108	249.40	257.50	0.1	37,788	0.00%	大買/大賣/
2022/05/10	112	247.13	111.1	240.43	255.00	0.9	37,985	0.00%	大買/大賣/
2022/05/09	88.1	252.60	89	263.42	246.50	-0.9	38,497	0.00%
2022/05/06	101.3	273.16	82	274.55	272.00	19.3	38,829	0.05%	大買/
2022/05/05	94	281.59	116	276.14	286.00	-22	38,763	-0.06%	大賣/
2022/05/04	90	262.94	86	265.61	262.50	4	38,558	0.01%
2022/05/03	78	264.59	78	263.93	264.50	0	38,787	0.00%
2022/04/29	100	261.64	84	265.49	260.50	16	38,955	0.04%
2022/04/28	83	259.18	95	252.27	260.00	-12	38,880	-0.03%
2022/04/27	113	243.57	116	237.06	252.50	-3	38,898	-0.01%	大買/大賣/
2022/04/26	86.2	244.04	84	250.38	242.50	2.2	38,817	0.01%
2022/04/25	91	249.32	78	254.31	248.50	13	39,070	0.03%
2022/04/22	97.1	265.18	96	266.29	267.50	1.1	39,245	0.00%
2022/04/21	76	275.69	87	275.22	275.00	-11	39,660	-0.03%
2022/04/20	96.1	272.62	85	270.83	276.50	11.1	39,824	0.03%
2022/04/19	75.1	269.15	75	274.80	268.50	0.1	39,943	0.00%
2022/04/18	97	267.92	120	262.50	272.50	-23	40,018	-0.06%	大賣/
2022/04/15	98.2	264.31	87.2	267.73	265.50	11	40,260	0.03%
2022/04/14	82.2	281.88	80.3	287.46	281.50	1.9	40,341	0.00%
2022/04/13	86.1	287.62	95.2	285.25	289.50	-9.1	40,256	-0.02%
2022/04/12	112	282.95	123	282.14	281.50	-11	40,177	-0.03%	大買/大賣/
2022/04/11	119.2	285.64	83	294.45	281.00	36.2	39,911	0.09%	大買/
2022/04/08	81	302.26	91	301.16	301.50	-10	39,727	-0.03%
2022/04/07	95.2	300.89	84	314.02	296.00	11.2	39,457	0.03%
2022/04/06	86.1	314.55	105	309.69	317.00	-18.9	39,182	-0.05%	大賣/
2022/04/01	68.2	305.03	68.3	298.86	312.00	-0.1	39,128	0.00%
2022/03/31	100	305.95	85	313.47	305.50	15	39,374	0.04%
2022/03/30	110.3	319.27	94.1	325.38	312.50	16.2	39,541	0.04%	大買/
2022/03/29	86	320.11	90	316.47	322.50	-4	39,675	-0.01%
2022/03/28	77	298.52	80.3	293.76	311.00	-3.3	40,065	-0.01%
2022/03/25	47	295.74	59.1	293.51	296.00	-12.1	40,418	-0.03%
2022/03/24	33.4	287.21	33	285.77	287.50	0.4	40,965	0.00%
2022/03/23	28.1	292.37	19.1	289.03	284.00	9	42,365	0.02%
2022/03/22	15.3	283.69	27	284.96	282.00	-11.7	42,972	-0.03%
2022/03/21	22	279.25	14	279.57	274.50	8	43,100	0.02%
2022/03/18	25	274.54	25	272.02	273.00	0	43,130	0.00%
2022/03/17	86.3	274.49	95	271.37	275.00	-8.7	42,942	-0.02%
2022/03/16	38.1	261.91	36	258.81	255.00	2.1	42,428	0.00%
2022/03/15	93.1	267.37	92.5	281.70	260.50	0.6	42,269	0.00%
2022/03/14	56.1	288.79	55.1	290.56	286.00	1	42,126	0.00%
2022/03/11	7.2	281.66	8.1	281.07	287.00	-0.9	41,766	0.00%
2022/03/10	18.2	282.69	18	282.72	281.00	0.2	41,630	0.00%
2022/03/09	19.1	285.88	17	289.79	275.00	2.1	41,146	0.01%
2022/03/08	39.5	289.50	26.1	284.97	273.50	13.4	40,380	0.03%
2022/03/07	53	286.07	55	283.37	287.50	-2	39,594	0.00%
2022/03/04	26.3	296.24	26.1	299.10	288.00	0.2	39,069	0.00%
2022/03/03	67	317.57	71.1	316.05	312.00	-4.1	38,732	-0.01%
2022/03/02	65	300.13	54.2	309.26	307.00	10.8	37,914	0.03%
2022/03/01	79.1	286.05	77.3	284.84	299.50	1.8	37,091	0.00%
2022/02/25	65.1	266.51	77.2	265.55	272.50	-12.1	36,252	-0.03%
2022/02/24	63.2	247.19	62	244.19	248.00	1.2	35,583	0.00%
2022/02/23	61.1	246.60	76.4	243.52	245.00	-15.3	34,753	-0.04%
2022/02/22	66.1	236.94	62	239.52	233.50	4.1	33,923	0.01%
2022/02/21	55	237.17	54	233.75	239.00	1	33,503	0.00%
2022/02/18	37.1	234.74	29	233.93	238.50	8.1	33,774	0.02%
2022/02/17	49.3	237.42	48.5	234.54	233.00	0.8	33,898	0.00%
2022/02/16	69.3	245.56	88.4	243.69	243.00	-19	33,682	-0.06%
2022/02/15	26.1	238.26	15	237.33	232.00	11.1	33,336	0.03%
2022/02/14	29.2	230.90	29.1	230.67	231.00	0.2	33,092	0.00%
2022/02/11	76	243.15	87	240.11	244.00	-11	33,159	-0.03%
2022/02/10	68.5	236.68	67	241.69	234.00	1.5	32,875	0.00%
2022/02/09	73.1	232.91	82.2	230.27	236.50	-9.1	32,706	-0.03%
2022/02/08	60.2	217.10	67	213.18	224.00	-6.8	32,424	-0.02%
2022/02/07	59	205.82	59.1	203.63	209.50	-0.1	32,386	0.00%
2022/01/26	70.2	201.39	71	205.76	199.50	-0.8	32,810	0.00%
2022/01/25	77	206.63	73.1	209.43	205.50	4	33,233	0.01%
2022/01/24	71	213.37	75	211.73	213.50	-4	33,695	-0.01%
2022/01/21	56	215.96	56	215.45	216.00	0	34,692	0.00%
2022/01/20	56.1	218.68	58	215.95	219.00	-2	35,430	-0.01%
2022/01/19	55	214.75	57	209.98	215.00	-2	36,018	-0.01%
2022/01/18	67	210.45	57	215.46	209.00	10	36,701	0.03%
2022/01/17	73	213.88	66	210.87	214.50	7	37,392	0.02%
2022/01/14	73	207.79	81	199.81	213.00	-8	37,851	-0.02%
2022/01/13	60	200.08	82	196.70	200.50	-22	38,128	-0.06%
2022/01/12	75	198.40	76	203.18	200.50	-1	38,678	0.00%
2022/01/11	74	199.84	61	203.51	199.00	13	39,898	0.03%
2022/01/10	60	209.48	73	204.90	207.00	-13	40,656	-0.03%
2022/01/07	76	205.86	67	215.30	199.00	9	41,496	0.02%
2022/01/06	71	209.54	72	213.12	211.00	-1	41,693	0.00%
2022/01/05	63.1	219.14	63	220.20	218.50	0.1	42,783	0.00%
2022/01/04	71	221.60	57	227.37	221.00	14	44,346	0.03%
2022/01/03	62	227.56	54	236.27	226.00	8	44,732	0.02%
2021/12/30	10	234.20	11.9	236.59	239.00	-1.9	44,982	0.00%
2021/12/29	22	238.73	13	238.96	238.00	9	44,942	0.02%
2021/12/28	57	244.21	59	239.08	245.50	-2	45,334	0.00%
2021/12/27	78	243.01	65.2	250.27	238.50	12.8	45,452	0.03%
2021/12/24	64	248.07	55	247.15	249.00	9	45,182	0.02%
2021/12/23	63	246.52	75.1	247.99	243.00	-12.1	45,107	-0.03%
2021/12/22	100.1	242.00	87	243.25	243.00	13.1	44,945	0.03%
2021/12/21	60	227.51	69.2	225.17	238.50	-9.2	44,416	-0.02%
2021/12/20	87.1	221.23	85	226.96	217.00	2.1	43,896	0.00%
2021/12/17	98	224.99	96.1	220.99	225.50	1.9	43,928	0.00%
2021/12/16	89	210.18	99	207.37	217.50	-10	42,868	-0.02%
2021/12/15	47	190.97	72.1	188.98	198.00	-25.1	42,239	-0.06%
2021/12/14	58	188.33	50	180.13	180.00	8	42,330	0.02%
2021/12/13	15	193.40	18	190.11	194.00	-3	43,128	-0.01%
2021/12/10	4	188.75	6.1	188.87	187.50	-2.1	43,465	0.00%
2021/12/09	79.1	189.92	88.1	194.69	188.50	-9	44,281	-0.02%
2021/12/08	54	189.56	67.7	184.86	194.50	-13.7	44,790	-0.03%
2021/12/07	89.3	177.29	82.1	178.15	177.00	7.2	44,992	0.02%
2021/12/06	88.1	180.22	82	182.76	178.50	6	45,320	0.01%
2021/12/03	71.1	188.52	70.2	188.82	190.00	0.9	45,555	0.00%
2021/12/02	67	183.87	67	187.18	184.50	0	45,714	0.00%
2021/12/01	64	183.46	63	182.15	187.00	1	45,984	0.00%
2021/11/30	12.2	187.91	4	187.25	186.00	8.2	46,512	0.02%
2021/11/29	72	182.15	70	176.81	183.00	2	47,677	0.00%
2021/11/26	67	181.28	68	172.82	182.00	-1	48,042	0.00%
2021/11/25	77.1	178.32	73	180.29	176.50	4.1	47,917	0.01%
2021/11/24	72	179.01	68	181.21	179.00	4	47,883	0.01%
2021/11/23	70.3	184.49	74	185.41	184.50	-3.7	48,613	-0.01%
2021/11/22	60.3	189.92	60	188.98	190.00	0.3	48,686	0.00%
2021/11/19	70	190.17	69	197.51	190.50	1	48,565	0.00%
2021/11/18	73.2	196.92	65.1	200.53	196.00	8.2	48,409	0.02%
2021/11/17	64.1	202.95	77	200.34	206.00	-12.9	48,307	-0.03%
2021/11/16	78.5	198.67	66	200.22	193.50	12.5	47,897	0.03%
2021/11/15	36	198.10	34.6	194.72	198.50	1.5	47,378	0.00%
2021/11/12	58	201.88	55.4	197.53	189.00	2.6	47,110	0.01%
2021/11/11	71	192.91	68	189.61	191.00	3	46,520	0.01%
2021/11/10	84	187.03	94.7	181.74	194.00	-10.7	46,153	-0.02%
2021/11/09	34.3	185.05	36.3	180.99	181.00	-2	45,662	0.00%
2021/11/08	88.3	185.86	77	189.10	181.00	11.3	45,141	0.03%
2021/11/05	70.4	184.44	72.4	188.72	197.00	-2	44,724	0.00%
2021/11/04	72	196.60	70	194.83	190.50	2	44,059	0.00%
2021/11/03	73	193.21	72.2	204.51	193.50	0.8	43,471	0.00%
2021/11/02	71.3	200.46	67	211.31	205.50	4.2	43,072	0.01%
2021/11/01	64.1	212.61	69.6	208.43	210.00	-5.5	42,405	-0.01%
2021/10/29	109.6	205.66	99	206.66	201.00	10.6	41,622	0.03%	大買/
2021/10/28	87	190.64	96.1	187.77	196.50	-9.1	40,311	-0.02%
2021/10/27	88	171.97	100	168.98	179.00	-12	39,421	-0.03%
2021/10/26	116.1	168.09	108	175.24	163.00	8.1	38,611	0.02%	大買/大賣/
2021/10/25	42	169.88	35	171.80	176.00	7	37,727	0.02%
2021/10/22	12	161.50	16.1	159.26	166.50	-4.1	36,525	-0.01%
2021/10/21	23	153.61	27	154.35	151.50	-4	35,522	-0.01%
2021/10/20	21	149.90	18	151.08	153.50	3	34,614	0.01%
2021/10/19	54	147.21	57.3	149.32	147.50	-3.3	33,683	-0.01%
2021/10/18	31	141.77	32.7	141.94	141.00	-1.7	32,110	-0.01%
2021/10/15	31.1	134.14	34	134.85	143.00	-2.9	31,001	-0.01%
2021/10/14	19	132.45	18.1	131.48	130.00	0.9	29,551	0.00%
2021/10/13	64.5	134.47	68	135.35	131.50	-3.5	28,779	-0.01%
2021/10/12	76	131.47	69.6	130.98	133.00	6.4	27,418	0.02%
2021/10/08	17	122.03	26	127.33	130.00	-9	25,623	-0.04%
2021/10/07	9	116.50	20.3	115.64	118.50	-11.3	25,160	-0.04%
2021/10/06	30	109.03	23	109.98	108.00	7	25,003	0.03%
2021/10/05	12	106.13	39	107.45	112.00	-27	25,354	-0.11%
2021/10/04	5	111.60	7	111.36	109.00	-2	25,273	-0.01%
2021/10/01	4.3	108.81	1	106.50	107.50	3.3	25,585	0.01%
2021/09/30	31	115.71	16	114.97	115.00	15	25,583	0.06%
2021/09/29	25	115.58	61	113.19	115.00	-36	25,693	-0.14%
2021/09/28	21	117.43	25	118.36	120.50	-4	25,254	-0.02%
2021/09/27	25	120.50	6.1	116.89	114.50	18.9	24,602	0.08%
2021/09/24	35	118.70	20.1	118.61	118.00	14.9	24,250	0.06%
2021/09/23	6	112.08	10	112.15	115.50	-4	23,388	-0.02%
2021/09/22	9	108.83	0	0.00	106.00	9	23,034	0.04%
2021/09/17	14	112.57	12	112.92	114.00	2	22,693	0.01%
2021/09/16	66	115.55	67	114.43	112.50	-1	22,132	0.00%
2021/09/15	14.1	111.67	13	111.81	111.50	1.1	21,085	0.01%
2021/09/14	32	111.81	32.4	111.29	115.00	-0.4	20,608	0.00%
2021/09/13	37	110.43	32.1	110.00	109.00	4.9	19,661	0.02%
2021/09/10	20	105.00	20.1	105.89	110.50	-0.1	18,802	0.00%
2021/09/09	9.4	99.05	9	100.44	100.50	0.4	18,216	0.00%
2021/09/08	12.1	96.29	19.1	95.92	93.40	-7.1	17,894	-0.04%
2021/09/07	12.3	101.68	16.2	101.60	98.30	-3.9	17,543	-0.02%
2021/09/06	10.1	111.00	8	111.13	109.00	2.1	17,535	0.01%
2021/09/03	19	111.53	17	110.56	110.00	2	17,809	0.01%
2021/09/02	26.4	111.89	21	111.31	109.00	5.4	17,265	0.03%
2021/09/01	16	102.45	21.1	104.88	109.00	-5.1	15,914	-0.03%
2021/08/31	9.1	99.32	7.1	99.00	99.20	2.1	15,298	0.01%
2021/08/30	9	103.33	6	103.75	103.00	3	15,046	0.02%
2021/08/27	48.4	106.54	37	105.45	103.50	11.4	15,000	0.08%
2021/08/26	3	99.43	5	102.98	104.00	-2	14,197	-0.01%
2021/08/25	3	95.27	4	95.23	94.80	-1	14,015	-0.01%
2021/08/24	3	97.77	3	94.40	94.30	0	14,283	0.00%
2021/08/23	5	94.68	1.2	93.51	94.40	3.9	14,264	0.03%
2021/08/20	3.2	88.97	4	90.43	90.90	-0.9	14,185	-0.01%
2021/08/19	8	89.61	3	88.90	86.20	5	14,118	0.04%
2021/08/18	2	88.35	6	87.32	89.80	-4	14,353	-0.03%
2021/08/17	1	88.00	0	0.00	86.70	1	14,560	0.01%
2021/08/13	2	94.70	2	93.55	92.10	0	14,543	0.00%
2021/08/12	9	96.33	8	97.40	95.40	1	14,571	0.01%
2021/08/11	7	98.03	8	97.05	97.10	-1	14,663	-0.01%
2021/08/10	2	99.80	1	98.00	97.30	1	14,664	0.01%
2021/08/09	2	99.75	2	98.15	98.80	0	14,657	0.00%
2021/08/06	6.8	99.37	8.3	98.86	99.30	-1.5	14,668	-0.01%
2021/08/05	2	107.50	4.1	108.44	106.00	-2.1	14,479	-0.01%
2021/08/04	27.2	114.05	26	112.56	108.50	1.2	14,651	0.01%
2021/08/03	16	112.22	11	112.36	114.50	5	14,710	0.03%
2021/08/02	29	113.53	29	112.19	112.00	0	14,752	0.00%
2021/07/30	10	108.80	11.1	109.84	112.50	-1.1	14,891	-0.01%
2021/07/29	32	107.77	33	107.14	108.00	-1	14,903	-0.01%
2021/07/28	2.1	105.24	5	105.00	105.00	-2.9	15,093	-0.02%
2021/07/27	0.1	117.50	0.1	116.00	116.50	0	15,783	0.00%
2021/07/26	0	0.00	0	119.00	121.50	0	16,255	0.00%
2021/07/22	0	119.00	0.9	117.00	118.50	-0.9	18,178	0.00%
2021/07/19	0	0.00	3	110.67	118.00	-3	18,678	-0.02%
2021/07/16	1	108.50	0	0.00	109.00	1	18,767	0.01%
2021/07/15	1	108.00	2	105.00	109.00	-1	18,898	-0.01%
2021/07/14	2	108.50	4	109.38	114.00	-2	18,999	-0.01%
2021/07/13	2.1	114.29	13	111.27	111.00	-10.9	18,915	-0.06%
2021/07/12	9	109.50	7.2	110.83	110.50	1.8	18,689	0.01%
2021/07/09	6.2	101.49	9	103.67	106.50	-2.8	18,206	-0.02%
2021/07/08	26	94.25	24	96.75	97.10	2	18,020	0.01%
2021/07/07	3	90.70	3	91.17	91.80	0	17,495	0.00%
2021/07/06	4	83.45	7	83.51	83.50	-3	17,327	-0.02%
2021/07/05	2	80.00	4	85.40	85.40	-2	17,067	-0.01%
2021/07/02	14	77.19	5.1	77.26	77.70	8.9	16,992	0.05%
2021/07/01	2	75.25	2	74.55	74.00	0	17,167	0.00%
2021/06/30	0	0.00	6	75.50	76.10	-6	17,153	-0.03%
2021/06/29	8	77.75	5.1	77.65	75.50	2.9	17,130	0.02%
2021/06/28	0	0.00	1	76.50	76.30	-1	16,934	-0.01%
2021/06/25	5	76.30	6	76.32	75.60	-1	16,899	-0.01%
2021/06/24	1	76.70	1	77.30	76.70	0	16,852	0.00%
2021/06/23	2	77.30	3	76.83	76.70	-1	16,816	-0.01%
2021/06/22	5	75.32	7	75.46	74.80	-2	16,677	-0.01%
2021/06/21	2	76.10	0	0.00	75.20	2	16,606	0.01%
2021/06/18	5	77.66	8	77.49	76.30	-3	16,489	-0.02%
2021/06/17	9	76.50	7	77.33	77.60	2	16,286	0.01%
2021/06/16	9	76.51	1	76.10	75.10	8	16,105	0.05%
2021/06/15	46.2	76.99	39.2	77.54	78.10	7	15,932	0.04%
2021/06/11	0.2	78.00	10	78.10	78.10	-9.8	15,368	-0.06%
2021/06/10	9	71.48	5	71.50	71.00	4	14,589	0.03%
2021/06/09	2	71.80	2	71.40	69.80	0	14,417	0.00%
2021/06/08	0	0.00	1	71.20	71.40	-1	14,302	-0.01%
2021/06/07	0	0.00	1	70.10	71.10	-1	14,221	-0.01%
2021/06/04	1	71.40	3	70.43	69.10	-2	14,091	-0.01%
2021/06/03	2	70.50	2	71.25	70.80	0	13,914	0.00%
2021/06/02	2	69.80	4	68.35	69.00	-2	13,719	-0.01%
2021/06/01	35	69.41	38	70.03	69.40	-3	13,598	-0.02%
2021/05/31	7	68.07	13	68.55	68.40	-6	13,283	-0.05%
2021/05/28	2	67.10	16	67.90	67.50	-14	13,129	-0.11%
2021/05/27	48	67.00	40	65.84	65.60	8	13,009	0.06%
2021/05/26	29	66.28	19	66.54	66.30	10	12,918	0.08%
2021/05/25	2	65.15	12	66.45	67.50	-10	12,631	-0.08%
2021/05/24	14	61.19	17	60.39	61.40	-3	12,312	-0.02%
2021/05/21	15	60.45	1	61.00	59.80	14	12,295	0.11%
2021/05/20	3	58.67	1	58.90	58.80	2	12,298	0.02%
2021/05/19	5	59.50	4	58.38	58.20	1	12,244	0.01%
2021/05/18	4	57.13	5	57.54	58.50	-1	12,109	-0.01%
2021/05/17	1	55.10	2	53.00	53.20	-1	12,039	-0.01%
2021/05/14	5.1	60.47	5	60.34	57.60	0.1	11,963	0.00%
2021/05/13	3.2	60.54	3	60.40	59.50	0.2	11,838	0.00%
2021/05/12	16	63.00	13	61.13	59.40	3	11,728	0.03%
2021/05/11	3.2	63.70	12	63.48	63.30	-8.9	11,444	-0.08%
2021/05/10	1	67.00	1	67.80	66.90	0	11,262	0.00%
2021/05/07	21	68.81	32	68.92	68.00	-11	11,214	-0.10%
2021/05/06	14.2	66.94	9	66.58	67.00	5.2	11,047	0.05%
2021/05/05	57.2	70.74	46	67.98	66.50	11.2	10,896	0.10%
2021/05/04	29	69.59	29	70.33	73.80	0	10,606	0.00%
2021/05/03	24.2	71.26	25	70.16	69.80	-0.8	10,416	-0.01%
2021/04/29	17	72.64	53	73.39	74.50	-36	10,415	-0.35%
2021/04/28	14	64.59	19	66.88	67.80	-5	9,319	-0.05%
2021/04/27	6	61.32	4	62.68	61.70	2	8,510	0.02%
2021/04/26	10	61.99	6	62.05	62.60	4	8,303	0.05%
2021/04/23	8	58.05	2	58.05	58.80	6	7,967	0.08%
2021/04/22	6	59.00	20	58.07	56.50	-14	8,021	-0.17%
2021/04/21	7	60.10	25	59.77	58.70	-18	7,949	-0.23%
2021/04/20	28	60.18	3	58.37	61.00	25	7,961	0.31%
2021/04/19	14	59.86	4	59.10	59.00	10	7,977	0.13%
2021/04/16	5	58.96	15	59.03	59.50	-10	7,882	-0.13%
2021/04/15	20	57.98	9	58.58	59.30	11	7,719	0.14%
2021/04/14	14	55.95	26	57.46	56.40	-12	7,561	-0.16%
2021/04/13	20	56.46	10	57.55	57.90	10	7,244	0.14%
2021/04/12	4	58.65	9	57.59	56.90	-5	6,962	-0.07%
2021/04/09	17	58.88	5	57.66	57.50	12	6,837	0.18%
2021/04/08	6	56.38	4	56.95	57.20	2	6,536	0.03%
2021/04/07	8	55.81	9	55.57	57.40	-1	6,373	-0.02%
2021/04/06	2	53.60	0	0.00	53.40	2	6,225	0.03%
2021/04/01	10	53.00	2	52.80	53.00	8	6,271	0.13%
2021/03/31	4	52.65	12	52.65	52.10	-8	6,248	-0.13%
2021/03/30	2	52.00	22	51.85	52.40	-20	6,224	-0.32%
2021/03/29	0	0.00	2	52.10	51.90	-2	6,285	-0.03%
2021/03/26	12	51.40	1	51.50	52.10	11	6,383	0.17%
2021/03/25	1	50.30	2	50.75	50.40	-1	6,379	-0.02%
2021/03/24	1	50.90	0	0.00	50.70	1	6,395	0.02%
2021/03/23	0	0.00	3	51.00	51.10	-3	6,429	-0.05%
2021/03/22	2	51.20	1	51.70	51.40	1	6,455	0.02%
2021/03/19	1	50.70	2	51.70	51.00	-1	6,639	-0.02%
2021/03/18	3	52.60	1	51.80	51.90	2	6,650	0.03%
2021/03/17	2	51.95	2	51.60	51.90	0	6,711	0.00%
2021/03/16	6	52.35	5	52.00	51.90	1	6,770	0.01%
2021/03/15	1	51.30	2	51.75	51.60	-1	6,891	-0.01%
2021/03/12	2	51.40	2	50.90	51.00	0	7,027	0.00%
2021/03/11	2	50.70	2	50.95	51.00	0	7,576	0.00%
2021/03/10	4	50.04	1	50.10	50.10	3	8,052	0.04%
2021/03/09	2	49.40	2	49.18	49.50	0	8,093	0.00%
2021/03/08	4	50.66	2	49.95	49.95	2	8,096	0.02%
2021/03/05	3	50.17	6	49.73	49.95	-3	8,098	-0.04%
2021/03/04	6	51.35	4	50.88	50.90	2	8,126	0.02%
2021/03/03	3	51.43	10	51.70	51.90	-7	8,098	-0.09%
2021/02/26	5	53.22	7	52.94	53.00	-2	8,057	-0.02%
2021/02/25	1	54.10	6	53.98	53.40	-5	8,060	-0.06%
2021/02/24	6	54.63	1	54.20	53.90	5	8,146	0.06%
2021/02/23	6	56.08	5	56.00	55.40	1	8,135	0.01%
2021/02/22	8	56.60	4	56.23	57.30	4	8,151	0.05%
2021/02/19	10	55.70	3	54.67	55.90	7	8,006	0.09%
2021/02/18	0	0.00	1	53.70	54.00	-1	7,934	-0.01%
2021/02/17	3	52.87	3	53.37	53.20	0	7,932	0.00%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/04	3	53.17	3	52.97	52.20	0	7,859	0.00%
2021/02/03	1	53.40	2	52.60	53.30	-1	7,823	-0.01%
2021/02/02	2	52.00	1	53.20	52.90	1	7,771	0.01%
2021/02/01	4	51.20	1	51.40	51.40	3	7,737	0.04%
2021/01/29	4	54.60	2	53.20	52.20	2	7,685	0.03%
2021/01/28	0	0.00	2	52.70	53.40	-2	7,537	-0.03%
2021/01/27	6	52.75	10.1	52.67	52.50	-4.1	7,391	-0.06%
2021/01/26	9	51.86	2	52.00	51.10	7	7,215	0.10%
2021/01/25	9.1	56.04	7	54.91	54.10	2.1	7,011	0.03%
2021/01/22	4	56.63	19	55.47	57.90	-15	6,417	-0.23%
2021/01/21	2	53.00	3	53.63	52.70	-1	5,889	-0.02%
2021/01/20	4	51.43	5	51.56	51.00	-1	5,790	-0.02%
2021/01/19	16	52.53	2	53.45	53.00	14	5,727	0.24%
2021/01/18	5	52.74	4	53.20	52.40	1	5,755	0.02%
2021/01/15	21	54.04	6	53.72	53.40	15	5,758	0.26%
2021/01/14	6	53.88	6	53.77	54.00	0	5,626	0.00%
2021/01/13	1	53.30	7	53.56	54.00	-6	5,539	-0.11%
2021/01/12	4	51.50	11	51.64	52.00	-7	5,405	-0.13%
2021/01/11	5	49.74	6	51.02	51.60	-1	5,245	-0.02%
2021/01/08	6	48.94	2	48.65	48.75	4	5,169	0.08%
2021/01/07	4	49.76	2	49.80	49.75	2	5,113	0.04%
2021/01/06	7	50.53	11	50.14	49.30	-4	5,073	-0.08%
2021/01/05	2	51.35	0	0.00	51.50	2	4,950	0.04%
2021/01/04	0	0.00	1	50.50	52.20	-1	4,891	-0.02%
2020/12/31	2	51.35	2	50.85	50.90	0	4,803	0.00%
2020/12/30	0	0.00	2	51.65	51.50	-2	4,777	-0.04%
2020/12/29	9	52.12	2	51.70	51.90	7	4,740	0.15%
2020/12/28	5	50.82	35	50.26	51.80	-30	4,581	-0.65%
2020/12/25	0	0.00	1	50.60	50.70	-1	4,467	-0.02%
2020/12/24	26	51.26	0	0.00	51.00	26	4,432	0.59%
2020/12/23	11	51.04	3	51.00	51.20	8	4,403	0.18%
2020/12/22	7	50.40	9	50.74	49.65	-2	4,331	-0.05%
2020/12/21	1	49.60	0	0.00	49.20	1	4,222	0.02%
2020/12/18	3	50.60	1	49.80	49.95	2	4,176	0.05%
2020/12/17	1	50.70	2	49.65	49.80	-1	4,147	-0.02%
2020/12/16	0	0.00	1	50.40	50.50	-1	4,107	-0.02%
2020/12/15	11	51.75	3	51.83	50.40	8	4,083	0.20%
2020/12/14	1	48.90	10	50.51	50.50	-9	3,880	-0.23%
2020/12/11	1	51.30	0	0.00	49.50	1	3,852	0.03%
2020/12/10	1	50.20	1	50.90	50.70	0	3,835	0.00%
2020/12/09	10	51.40	3	51.10	51.70	7	3,743	0.19%
2020/12/08	0	0.00	2	53.50	52.70	-2	3,599	-0.06%
2020/12/07	16	54.99	12	55.12	55.40	4	3,438	0.12%
2020/12/04	1	50.90	11	51.64	53.40	-10	2,870	-0.35%
2020/12/03	5	48.95	4	48.68	48.55	1	2,374	0.04%
2020/12/02	0	0.00	2	48.78	48.50	-2	2,332	-0.09%
2020/11/30	0	0.00	3	47.95	47.95	-3	2,292	-0.13%
2020/11/27	0	0.00	3	47.15	47.05	-3	2,241	-0.13%
2020/11/26	2	46.35	0	0.00	46.60	2	2,249	0.09%
2020/11/25	3	46.07	0	0.00	46.05	3	2,250	0.13%
2020/11/24	0	0.00	1	47.30	47.00	-1	2,210	-0.05%
2020/11/23	4	46.85	6	47.23	47.65	-2	2,171	-0.09%
2020/11/19	0	0.00	8	45.73	45.35	-8	1,985	-0.40%
2020/11/18	0	0.00	1	45.80	45.50	-1	1,872	-0.05%
2020/11/16	0	0.00	2	45.25	45.15	-2	1,890	-0.11%
2020/11/13	1	43.85	3	44.30	44.35	-2	1,879	-0.11%
2020/11/11	3	43.70	0	0.00	43.70	3	1,877	0.16%
2020/11/10	0	0.00	1	43.90	43.85	-1	1,890	-0.05%
2020/11/09	2	43.38	3	43.55	43.60	-1	1,877	-0.05%
2020/11/04	0	0.00	1	41.60	41.75	-1	1,924	-0.05%
2020/11/02	1	40.70	0	0.00	40.80	1	2,007	0.05%
2020/10/30	2	41.58	0	0.00	41.65	2	2,050	0.10%
2020/10/29	1	41.85	2	41.95	42.00	-1	2,087	-0.05%
2020/10/28	0	0.00	1	42.80	42.80	-1	2,080	-0.05%
2020/10/27	0	0.00	2	43.30	43.40	-2	2,133	-0.09%
2020/10/26	3	43.28	5	43.53	43.35	-2	2,166	-0.09%
2020/10/23	3	44.10	0	0.00	44.10	3	2,143	0.14%
2020/10/22	0	0.00	3	43.30	43.00	-3	2,260	-0.13%
2020/10/19	0	0.00	2	42.33	44.15	-2	2,701	-0.07%
2020/10/16	1	42.60	0	0.00	42.25	1	2,745	0.04%
2020/10/15	2	43.25	0	0.00	43.10	2	2,879	0.07%
2020/10/14	1	43.20	0	0.00	43.35	1	2,935	0.03%
2020/10/08	0	0.00	2	44.38	44.20	-2	3,078	-0.06%
2020/10/07	2	44.75	1	44.95	44.95	1	3,109	0.03%
2020/09/29	2	43.90	2	43.45	43.35	0	3,702	0.00%
2020/09/25	1	42.55	0	0.00	42.00	1	4,182	0.02%
2020/09/24	2	43.60	0	0.00	43.00	2	4,699	0.04%
2020/09/23	2	44.80	2	44.70	44.65	0	5,018	0.00%
2020/09/16	3	45.60	0	0.00	45.05	3	6,332	0.05%
2020/09/15	0	0.00	3	45.50	45.40	-3	6,368	-0.05%
2020/09/14	2	43.70	0	0.00	44.00	2	6,492	0.03%
2020/09/11	0	0.00	2	43.15	42.90	-2	6,519	-0.03%
2020/09/10	2	43.93	0	0.00	43.35	2	6,535	0.03%
2020/09/08	2	43.90	2	43.70	43.85	0	6,580	0.00%
2020/09/07	3	44.12	3	44.23	43.55	0	6,638	0.00%
2020/09/04	1	43.60	0	0.00	43.95	1	6,670	0.01%
2020/09/03	0	0.00	2	44.35	44.40	-2	6,680	-0.03%
2020/09/01	2	44.80	0	0.00	44.95	2	6,706	0.03%
2020/08/31	2	44.40	3	43.60	43.40	-1	6,698	-0.01%
2020/08/27	0	0.00	2	44.20	44.20	-2	6,759	-0.03%
2020/08/25	2	44.20	0	0.00	44.40	2	6,849	0.03%
2020/08/24	0	0.00	2	43.30	43.40	-2	6,875	-0.03%
2020/08/21	2	43.20	0	0.00	43.50	2	6,903	0.03%
2020/08/20	2	42.53	0	0.00	42.40	2	6,915	0.03%
2020/08/19	1	45.20	0	0.00	45.20	1	6,871	0.01%
2020/08/18	0	0.00	2	46.45	46.30	-2	6,847	-0.03%
2020/08/14	1	46.90	0	0.00	47.00	1	6,979	0.01%
2020/08/12	1	46.30	0	0.00	46.60	1	6,993	0.01%
2020/08/11	2	47.65	2	47.45	47.30	0	6,969	0.00%
2020/08/10	1	47.35	2	47.50	47.25	-1	6,966	-0.01%
2020/08/04	1	47.75	1	47.80	47.80	0	6,835	0.00%
2020/08/03	1	47.20	0	0.00	47.10	1	6,806	0.01%
2020/07/31	3	47.12	4	46.95	47.05	-1	6,820	-0.01%
2020/07/30	3	47.77	1	47.35	47.80	2	6,752	0.03%
2020/07/29	2	47.00	2	46.15	46.95	0	6,725	0.00%
2020/07/28	4	48.04	1	47.55	46.20	3	6,658	0.05%
2020/07/27	6	51.05	5	49.87	49.15	1	6,524	0.02%
2020/07/24	5	53.32	21	52.56	52.10	-16	6,354	-0.25%
2020/07/23	8	51.88	1	52.80	52.90	7	6,085	0.12%
2020/07/22	0	0.00	2	52.00	52.50	-2	6,034	-0.03%
2020/07/21	5	51.88	4	52.03	53.00	1	6,100	0.02%
2020/07/20	2	50.30	2	50.60	50.80	0	6,105	0.00%
2020/07/17	4	49.69	1	49.15	48.95	3	6,066	0.05%
2020/07/16	2	50.60	2	50.20	50.10	0	6,051	0.00%
2020/07/15	2	52.10	2	51.00	50.10	0	6,025	0.00%
2020/07/14	1	51.50	2	51.10	51.00	-1	6,004	-0.02%
2020/07/13	2	51.30	0	0.00	51.60	2	5,971	0.03%
2020/07/10	2	50.80	3	50.50	50.80	-1	5,933	-0.02%
2020/07/09	3	53.00	3	52.37	52.60	0	5,837	0.00%
2020/07/08	15	53.05	11	53.72	54.00	4	5,663	0.07%
2020/07/07	1	52.00	1	51.40	51.50	0	5,429	0.00%
2020/07/06	0	0.00	4	54.78	54.00	-4	5,261	-0.08%
2020/07/03	9	54.58	10	54.42	52.80	-1	5,033	-0.02%
2020/07/02	6	50.85	24	50.91	51.30	-18	4,544	-0.40%
2020/07/01	6	47.14	9	47.14	47.75	-3	4,233	-0.07%
2020/06/30	20	47.96	20	47.06	46.40	0	4,065	0.00%
2020/06/29	16	46.83	14	46.36	46.50	2	3,795	0.05%
2020/06/24	18	44.90	18	44.89	44.80	0	3,484	0.00%
2020/06/23	0	0.00	1	42.95	43.35	-1	3,083	-0.03%
2020/06/22	2	43.00	1	42.30	42.70	1	2,987	0.03%
2020/06/19	1	41.00	0	0.00	41.00	1	2,984	0.03%
2020/06/12	1	41.10	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	44.30	0	0.00	42.80	1	2,908	0.03%
2020/06/10	0	0.00	3	44.50	44.20	-3	2,951	-0.10%
2020/06/09	3	44.70	15	44.53	44.35	-12	2,993	-0.40%
2020/06/08	14	45.10	0	0.00	44.90	14	3,017	0.46%
2020/06/05	0	0.00	1	44.85	44.90	-1	2,992	-0.03%
2020/06/04	4	44.85	0	0.00	45.00	4	3,007	0.13%
2020/06/03	3	44.35	0	0.00	45.05	3	3,010	0.10%
2020/06/01	0	0.00	7	45.07	45.10	-7	2,948	-0.24%
2020/05/28	1	43.85	0	0.00	43.35	1	2,887	0.03%
2020/05/27	1	44.10	1	43.90	43.85	0	2,902	0.00%
2020/05/25	0	0.00	2	44.00	43.70	-2	2,915	-0.07%
2020/05/22	6	44.51	3	44.60	43.60	3	2,934	0.10%
2020/05/21	3	43.98	2	43.93	43.95	1	2,875	0.03%
2020/05/20	1	42.45	0	0.00	42.30	1	2,828	0.04%
2020/05/15	1	41.45	0	0.00	41.35	1	2,838	0.04%
2020/05/13	2	43.20	0	0.00	43.70	2	2,869	0.07%
2020/05/11	0	0.00	1	43.50	43.35	-1	2,927	-0.03%
2020/05/07	2	43.05	2	43.75	43.55	0	2,940	0.00%
2020/05/06	1	42.65	0	0.00	42.60	1	2,932	0.03%
2020/05/05	0	0.00	1	42.40	42.80	-1	2,964	-0.03%
2020/04/30	1	43.55	0	0.00	43.35	1	3,014	0.03%
2020/04/29	0	0.00	1	43.10	43.20	-1	3,039	-0.03%
2020/04/28	2	42.98	1	42.45	42.95	1	3,127	0.03%
2020/04/24	5	42.65	0	0.00	42.55	5	3,160	0.16%
2020/04/23	10	44.90	11	45.30	45.30	-1	3,036	-0.03%
2020/04/22	0	0.00	1	41.10	42.65	-1	2,927	-0.03%
2020/04/21	0	0.00	1	43.40	41.80	-1	2,950	-0.03%
2020/04/17	0	0.00	1	43.00	42.05	-1	3,103	-0.03%
2020/04/16	0	0.00	1	42.30	41.60	-1	3,147	-0.03%
2020/04/15	0	0.00	1	41.35	41.80	-1	3,291	-0.03%
2020/04/14	0	0.00	1	41.00	41.00	-1	3,368	-0.03%
2020/04/09	0	0.00	1	41.35	40.35	-1	3,753	-0.03%
2020/04/08	0	0.00	2	40.15	41.20	-2	3,905	-0.05%
2020/04/07	0	0.00	1	38.80	38.80	-1	3,875	-0.03%
2020/04/06	0	0.00	1	37.05	37.45	-1	3,842	-0.03%
2020/03/25	1	36.95	2	36.50	36.40	-1	3,837	-0.03%
2020/03/24	0	0.00	1	33.90	34.10	-1	3,804	-0.03%
2020/03/20	0	32.05	2	32.03	32.05	-2	3,796	-0.05%
2020/03/19	2	29.98	0	0.00	29.15	2	3,801	0.05%
2020/03/18	1	33.05	0	0.00	32.35	1	3,768	0.03%
2020/03/17	1	31.00	1	31.50	32.95	0	3,806	0.00%
2020/03/16	0	0.00	8	34.91	32.70	-8	3,763	-0.21%
2020/03/13	9	34.55	0	0.00	34.55	9	3,676	0.24%
2020/03/12	11	39.48	0	0.00	38.35	11	3,623	0.30%
2020/03/11	1	43.35	0	0.00	42.35	1	3,576	0.03%
2020/03/10	1	40.30	0	0.00	43.80	1	3,586	0.03%
2020/03/09	2	43.75	0	0.00	42.80	2	3,570	0.06%
2020/03/04	1	44.60	0	0.00	45.05	1	3,633	0.03%
2020/03/03	1	45.70	0	0.00	45.55	1	3,623	0.03%
2020/03/02	1	42.50	0	0.00	45.00	1	3,613	0.03%
2020/02/27	1	44.00	0	0.00	44.05	1	3,588	0.03%
2020/02/26	0	0.00	1	45.75	45.60	-1	3,576	-0.03%
2020/02/25	2	45.73	0	0.00	46.10	2	3,569	0.06%
2020/02/21	2	47.55	0	0.00	47.65	2	3,525	0.06%
2020/02/20	1	48.70	1	48.10	48.15	0	3,499	0.00%
2020/02/19	1	49.00	3	48.72	48.60	-2	3,494	-0.06%
2020/02/18	0	0.00	3	48.50	48.90	-3	3,514	-0.09%
2020/02/17	1	48.60	1	48.65	48.45	0	3,503	0.00%
2020/02/13	5	50.08	0	0.00	50.00	5	3,453	0.14%
2020/02/12	4	49.15	0	0.00	49.25	4	3,412	0.12%
2020/02/11	1	47.90	0	0.00	48.05	1	3,445	0.03%
2020/02/10	1	46.00	0	0.00	46.65	1	3,439	0.03%
2020/02/04	1	47.20	0	0.00	48.00	1	3,428	0.03%
2020/01/31	4	49.88	0	0.00	49.45	4	3,488	0.11%
2020/01/30	2	54.30	6	52.68	52.10	-4	3,523	-0.11%
2020/01/20	0	0.00	1	58.30	57.80	-1	3,613	-0.03%
2020/01/17	4	58.78	0	0.00	58.80	4	3,640	0.11%
2020/01/16	1	59.40	0	0.00	59.10	1	3,717	0.03%
2020/01/14	6	59.93	6	59.25	59.40	0	3,670	0.00%
2020/01/13	0	0.00	1	59.30	59.50	-1	3,550	-0.03%
2020/01/10	3	58.00	2	58.75	58.60	1	3,536	0.03%
2020/01/09	2	58.00	21	57.82	58.30	-19	3,463	-0.55%
2020/01/08	5	56.24	0	0.00	55.70	5	3,326	0.15%
2020/01/07	10	56.96	1	56.90	56.10	9	3,239	0.28%
2020/01/06	2	58.05	4	58.50	56.60	-2	3,189	-0.06%
2020/01/03	13	59.88	12	60.08	59.00	1	3,236	0.03%
2020/01/02	1	56.40	12	58.73	59.20	-11	3,036	-0.36%
2019/12/31	0	0.00	1	56.80	56.30	-1	2,891	-0.03%
2019/12/30	0	0.00	2	56.60	56.60	-2	3,005	-0.07%
2019/12/27	14	56.57	3	56.63	56.50	11	3,048	0.36%
2019/12/26	2	57.05	0	0.00	56.70	2	3,070	0.07%
2019/12/25	2	56.50	1	56.40	56.50	1	3,056	0.03%
2019/12/23	1	55.60	0	0.00	55.40	1	3,116	0.03%
2019/12/20	3	56.77	1	56.50	56.50	2	3,169	0.06%
2019/12/19	0	0.00	1	56.60	56.70	-1	3,245	-0.03%
2019/12/17	3	56.73	9	56.66	56.70	-6	3,756	-0.16%
2019/12/16	0	0.00	1	56.30	56.20	-1	4,080	-0.02%
2019/12/13	3	55.30	0	0.00	55.10	3	4,112	0.07%
2019/12/12	21	56.69	26	56.10	55.80	-5	4,110	-0.12%
2019/12/11	0	0.00	1	54.60	55.00	-1	4,047	-0.02%
2019/12/10	1	54.50	0	0.00	54.40	1	4,054	0.02%
2019/12/06	1	53.70	0	0.00	53.90	1	4,137	0.02%
2019/12/05	2	54.10	0	0.00	54.20	2	4,223	0.05%
2019/12/03	1	53.70	2	53.10	53.20	-1	4,334	-0.02%
2019/11/29	3	56.57	2	56.15	55.50	1	4,310	0.02%
2019/11/28	0	0.00	1	56.30	56.00	-1	4,278	-0.02%
2019/11/27	2	56.35	0	0.00	56.10	2	4,348	0.05%
2019/11/26	1	55.80	1	56.60	56.50	0	4,448	0.00%
2019/11/25	5	56.10	0	0.00	55.70	5	4,482	0.11%
2019/11/22	0	0.00	1	55.30	55.00	-1	4,476	-0.02%
2019/11/19	0	0.00	1	55.30	55.10	-1	4,634	-0.02%
2019/11/18	6	55.68	0	0.00	55.20	6	4,737	0.13%
2019/11/15	1	54.70	3	55.10	55.10	-2	4,998	-0.04%
2019/11/14	5	54.46	3	54.33	54.20	2	5,063	0.04%
2019/11/13	2	55.50	2	55.20	55.40	0	5,266	0.00%
2019/11/12	5	54.84	8	54.39	54.90	-3	5,298	-0.06%
2019/11/11	2	54.40	6	54.60	54.10	-4	5,362	-0.07%
2019/11/08	3	56.13	3	56.07	55.90	0	5,378	0.00%
2019/11/07	3	57.30	1	57.20	57.40	2	5,381	0.04%
2019/11/06	1	59.20	1	58.60	58.20	0	5,429	0.00%
2019/11/05	2	59.10	2	58.60	58.70	0	5,471	0.00%
2019/11/04	1	58.00	1	57.60	58.00	0	5,545	0.00%
2019/11/01	8	57.74	1	57.30	57.40	7	5,587	0.13%
2019/10/31	0	0.00	1	58.80	58.00	-1	5,631	-0.02%
2019/10/30	2	60.25	2	61.00	59.50	0	5,631	0.00%
2019/10/29	17	61.06	52	60.02	60.00	-35	5,586	-0.63%
2019/10/28	7	60.36	7	60.56	60.60	0	5,596	0.00%
2019/10/25	3	58.50	5	58.46	58.50	-2	5,523	-0.04%
2019/10/24	42	58.52	4	59.00	59.00	38	5,619	0.68%
2019/10/23	2	56.95	1	56.60	56.80	1	5,903	0.02%
2019/10/22	5	56.90	0	0.00	56.70	5	6,112	0.08%
2019/10/21	1	56.80	0	0.00	56.70	1	6,112	0.02%
2019/10/18	0	0.00	2	56.20	55.60	-2	6,120	-0.03%
2019/10/17	2	56.00	0	0.00	56.20	2	6,114	0.03%
2019/10/16	0	0.00	1	56.00	55.20	-1	6,171	-0.02%
2019/10/09	5	55.38	1	57.50	55.20	4	6,182	0.06%
2019/10/08	0	0.00	1	58.50	58.10	-1	6,080	-0.02%
2019/10/07	1	58.80	1	59.00	58.70	0	6,174	0.00%
2019/10/04	6	58.85	3	58.57	58.20	3	6,210	0.05%
2019/10/03	5	58.10	5	57.34	57.50	0	6,118	0.00%
2019/10/02	0	0.00	1	58.00	58.50	-1	6,113	-0.02%
2019/09/27	1	59.30	2	58.35	57.80	-1	6,240	-0.02%
2019/09/26	2	59.45	8	59.00	59.40	-6	6,322	-0.09%
2019/09/25	2	59.90	3	59.30	59.60	-1	6,379	-0.02%
2019/09/24	3	59.10	3	59.77	59.20	0	6,395	0.00%
2019/09/23	3	61.03	3	61.23	61.30	0	6,301	0.00%
2019/09/20	19	62.14	10	63.18	60.80	9	6,224	0.14%
2019/09/19	18	59.63	20	61.21	61.60	-2	5,795	-0.03%
2019/09/18	0	0.00	1	58.50	57.50	-1	5,619	-0.02%
2019/09/17	1	57.90	0	0.00	58.20	1	5,619	0.02%
2019/09/16	2	57.25	1	57.30	57.60	1	5,640	0.02%
2019/09/12	0	0.00	1	58.20	58.20	-1	5,644	-0.02%
2019/09/11	0	0.00	3	58.87	58.70	-3	5,630	-0.05%
2019/09/10	0	0.00	1	58.40	58.00	-1	5,584	-0.02%
2019/09/09	1	58.80	1	58.10	58.00	0	5,544	0.00%
2019/09/06	1	59.00	6	58.90	59.00	-5	5,454	-0.09%
2019/09/05	2	57.55	2	58.00	58.00	0	5,382	0.00%
2019/09/04	3	57.20	0	0.00	57.10	3	5,354	0.06%
2019/09/03	5	58.10	0	0.00	56.50	5	5,439	0.09%
2019/08/30	9	57.93	2	57.65	56.80	7	5,419	0.13%
2019/08/29	4	56.50	8	56.43	57.00	-4	5,340	-0.07%
2019/08/28	4	55.20	4	55.83	55.50	0	5,235	0.00%
2019/08/27	2	54.90	0	0.00	54.30	2	5,189	0.04%
2019/08/26	3	54.40	2	54.60	53.90	1	5,174	0.02%
2019/08/23	3	56.90	2	57.15	56.90	1	5,128	0.02%
2019/08/22	2	56.80	5	56.22	56.40	-3	5,109	-0.06%
2019/08/21	2	57.45	0	0.00	57.20	2	5,041	0.04%
2019/08/20	13	58.70	13	58.19	58.10	0	4,947	0.00%
2019/08/19	1	54.90	1	55.80	56.10	0	4,697	0.00%
2019/08/16	13	55.59	12	55.03	54.10	1	4,616	0.02%
2019/08/15	1	51.70	1	53.00	52.80	0	4,413	0.00%
2019/08/14	2	52.90	2	52.60	52.40	0	4,405	0.00%
2019/08/13	1	53.60	1	53.40	53.50	0	4,355	0.00%
2019/08/08	2	55.10	2	55.60	55.70	0	4,286	0.00%
2019/08/07	1	56.30	0	0.00	54.00	1	4,232	0.02%
2019/08/06	6	55.10	5	54.72	55.00	1	4,193	0.02%
2019/08/05	4	58.43	4	57.00	56.60	0	4,101	0.00%
2019/08/02	3	60.33	4	59.30	59.00	-1	4,055	-0.02%
2019/08/01	3	61.80	2	61.40	61.30	1	4,025	0.02%
2019/07/31	7	61.73	6	62.73	62.90	1	3,997	0.03%
2019/07/30	0	0.00	4	62.55	60.40	-4	3,974	-0.10%
2019/07/29	4	62.40	0	0.00	63.40	4	3,861	0.10%
2019/07/26	0	0.00	3	62.73	63.50	-3	3,813	-0.08%
2019/07/25	7	62.49	5	62.82	61.50	2	3,734	0.05%
2019/07/24	0	0.00	2	59.05	60.70	-2	3,387	-0.06%
2019/07/23	1	54.80	3	54.97	55.20	-2	3,258	-0.06%
2019/07/22	2	55.70	1	55.80	56.10	1	3,287	0.03%
2019/07/19	1	54.10	1	54.50	54.00	0	3,404	0.00%
2019/07/18	1	53.00	5	54.92	53.20	-4	3,432	-0.12%
2019/07/17	8	55.15	10	55.63	56.00	-2	3,407	-0.06%
2019/07/16	6	55.15	1	55.00	55.40	5	3,466	0.14%
2019/07/12	4	56.30	2.2	56.80	56.40	1.8	3,660	0.05%
2019/07/11	4	57.13	6	57.05	56.80	-2	3,642	-0.05%
2019/07/10	5	54.44	6	55.07	55.30	-1	3,519	-0.03%
2019/07/09	3	52.90	1	53.90	54.00	2	3,451	0.06%
2019/07/05	3	54.00	0	0.00	54.50	3	3,418	0.09%
2019/07/04	2.2	52.71	7	53.70	53.70	-4.8	3,400	-0.14%
2019/07/03	53	53.56	51	52.10	51.10	2	3,368	0.06%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/06/27	1	48.45	0	0.00	48.60	1	3,217	0.03%
2019/06/25	6	50.25	9	49.62	48.35	-3	3,182	-0.09%
2019/06/24	2	49.00	0	0.00	49.75	2	3,017	0.07%
2019/06/20	0	0.00	1	48.20	48.40	-1	2,927	-0.03%
2019/06/17	1	47.45	0	0.00	46.80	1	2,986	0.03%
2019/06/14	0	0.00	2	47.10	46.85	-2	3,038	-0.07%
2019/06/12	1	47.75	5	47.75	48.00	-4	3,022	-0.13%
2019/06/11	0	0.00	4	47.75	48.55	-4	3,006	-0.13%
2019/06/06	3	44.20	0	0.00	43.90	3	2,902	0.10%
2019/05/31	4	44.39	0	0.00	43.90	4	2,969	0.13%
2019/05/17	0	0.00	10	45.65	44.35	-10	3,633	-0.28%
2019/05/13	2	45.50	1	46.70	45.85	1	3,687	0.03%
2019/05/03	1	50.60	0	0.00	51.40	1	3,649	0.03%
2019/05/02	1	51.30	15	51.30	50.70	-14	3,654	-0.38%
2019/04/30	10	49.95	0	0.00	50.90	10	3,629	0.28%
2019/04/29	5	51.40	6	50.82	49.55	-1	3,696	-0.03%
2019/04/26	13	50.19	1	49.75	50.50	12	3,621	0.33%
2019/04/25	0	0.00	3	50.20	50.60	-3	3,583	-0.08%
2019/04/24	2	49.08	2	48.93	48.60	0	3,463	0.00%
2019/04/23	0	0.00	1	48.00	47.85	-1	3,476	-0.03%
2019/04/22	1	49.65	1	49.40	49.05	0	3,485	0.00%
2019/04/19	12	49.27	6	49.30	49.80	6	3,458	0.17%
2019/04/18	1	48.55	5	47.75	47.75	-4	3,312	-0.12%
2019/04/17	1	47.70	0	0.00	47.15	1	3,229	0.03%
2019/04/16	5	47.08	0	0.00	47.05	5	3,235	0.15%
2019/04/15	0	0.00	4	46.50	47.15	-4	3,240	-0.12%
2019/04/12	4	45.80	0	0.00	45.80	4	3,260	0.12%
2019/04/11	0	0.00	3	46.85	46.65	-3	3,285	-0.09%
2019/04/10	3	47.75	1	47.25	47.40	2	3,284	0.06%
2019/04/09	3	46.67	9	47.42	46.70	-6	3,271	-0.18%
2019/04/08	2	46.25	1	46.50	45.85	1	3,231	0.03%
2019/04/03	1	45.85	0	0.00	45.60	1	3,397	0.03%
2019/04/02	3	44.83	2	46.13	45.80	1	3,448	0.03%
2019/03/27	0	0.00	1	44.10	44.00	-1	3,437	-0.03%
2019/03/26	2	44.25	0	0.00	44.10	2	3,439	0.06%
2019/03/25	0	0.00	1	44.10	44.10	-1	3,434	-0.03%
2019/03/21	3	45.42	0	0.00	45.80	3	3,419	0.09%
2019/03/20	1	46.45	1	47.25	46.25	0	3,405	0.00%
2019/03/19	4	45.74	9	46.30	46.40	-5	3,401	-0.15%
2019/03/18	1	45.00	0	0.00	44.85	1	3,357	0.03%
2019/03/13	2	44.78	0	0.00	44.65	2	3,399	0.06%
2019/03/07	0	0.00	1	43.95	43.90	-1	3,573	-0.03%
2019/03/04	5	45.31	1	44.85	44.90	4	3,854	0.10%
2019/02/27	0	0.00	1	47.65	45.95	-1	3,874	-0.03%
2019/02/21	0	0.00	1	47.40	48.65	-1	4,044	-0.02%
2019/02/20	36	50.38	32	51.25	48.30	4	4,041	0.10%
2019/02/19	3	47.20	67	47.56	48.85	-64	3,713	-1.72%
2019/02/18	0	0.00	6	44.08	44.45	-6	3,564	-0.17%
2019/02/14	59	43.94	3	44.18	43.70	56	3,512	1.59%
2019/02/13	0	0.00	3	43.00	43.00	-3	3,482	-0.09%
2019/02/11	3	43.70	4	43.70	43.70	-1	3,445	-0.03%
2019/01/30	0	0.00	1	43.00	43.00	-1	3,451	-0.03%
2019/01/28	0	0.00	1	44.35	44.40	-1	3,505	-0.03%
2019/01/25	1.1	44.15	0	0.00	44.10	1.1	3,574	0.03%
2019/01/23	0	0.00	3	44.10	43.15	-3	3,634	-0.08%
2019/01/22	3	43.35	1	43.55	43.35	2	3,669	0.05%
2019/01/21	4	43.54	5	43.96	44.50	-1	3,757	-0.03%
2019/01/18	3	42.27	3	42.30	42.20	0	3,761	0.00%
2019/01/16	0	0.00	1	43.10	43.00	-1	3,925	-0.03%
2019/01/15	2	43.50	1	42.80	43.20	1	3,927	0.03%
2019/01/14	0	0.00	2	42.90	43.30	-2	3,847	-0.05%
2019/01/10	0	0.00	1	42.20	41.60	-1	3,810	-0.03%
2019/01/09	1	42.10	4	42.09	42.00	-3	3,830	-0.08%
2019/01/08	0	0.00	1	41.60	41.10	-1	3,839	-0.03%
2019/01/07	0	0.00	1	40.15	40.10	-1	3,844	-0.03%
2019/01/04	2	39.13	10	39.50	39.10	-8	3,894	-0.21%
2019/01/03	1	40.80	1	42.10	40.65	0	3,914	0.00%
2019/01/02	2	43.15	0	0.00	42.60	2	3,940	0.05%
2018/12/28	7	42.00	0	0.00	42.30	7	3,955	0.18%
2018/12/27	1	41.20	0	0.00	41.40	1	4,015	0.02%
2018/12/26	3	44.72	3	43.33	41.00	0	4,045	0.00%
2018/12/25	0	0.00	1	42.10	42.25	-1	3,913	-0.03%
2018/12/24	0	0.00	1	41.00	41.20	-1	3,875	-0.03%
2018/12/22	2	39.10	2	39.00	38.80	0	3,862	0.00%
2018/12/21	1	39.40	1	39.60	39.10	0	3,897	0.00%
2018/12/20	1	39.95	1	39.60	40.30	0	3,893	0.00%
2018/12/19	2	39.95	4	39.93	40.15	-2	3,897	-0.05%
2018/12/12	1	41.70	0	0.00	41.50	1	4,166	0.02%
2018/12/07	2	40.60	0	0.00	39.90	2	4,211	0.05%
2018/12/06	0	0.00	2	39.25	39.50	-2	4,326	-0.05%
2018/12/05	0	0.00	1	40.65	40.85	-1	4,361	-0.02%
2018/12/04	7	41.91	1	42.05	41.80	6	4,542	0.13%
2018/12/03	3	42.30	1	41.65	42.00	2	4,711	0.04%
2018/11/29	5	41.32	5	41.67	41.00	0	4,804	0.00%
2018/11/28	2	39.90	0	0.00	40.15	2	5,009	0.04%
2018/11/27	3	38.13	13	38.11	39.10	-10	5,358	-0.19%
2018/11/26	2	37.55	2	36.85	37.00	0	5,392	0.00%
2018/11/23	0	0.00	5	35.35	36.00	-5	5,385	-0.09%
2018/11/22	6	37.08	1	36.95	36.10	5	5,414	0.09%
2018/11/21	1	35.75	0	0.00	36.95	1	5,308	0.02%
2018/11/20	8	36.16	0	0.00	36.25	8	5,245	0.15%
2018/11/19	0	0.00	8	37.21	37.25	-8	5,169	-0.15%
2018/11/16	1	33.60	0	0.00	33.90	1	5,164	0.02%
2018/11/06	3	32.35	0	0.00	32.00	3	5,405	0.06%
2018/11/02	1	34.45	1	33.65	33.75	0	5,406	0.00%
2018/11/01	3	32.50	0	0.00	32.80	3	5,375	0.06%
2018/10/31	0	0.00	3	31.75	32.00	-3	5,331	-0.06%
2018/10/30	2	30.40	0	0.00	30.40	2	5,274	0.04%
2018/10/29	1	30.00	5	30.15	29.60	-4	5,226	-0.08%
2018/10/26	4	30.39	2	30.00	29.80	2	5,098	0.04%
2018/10/25	5	32.68	0	0.00	32.40	5	5,023	0.10%
2018/10/24	5	37.26	0	0.00	36.00	5	5,014	0.10%
2018/10/23	1	39.80	0	0.00	39.00	1	4,968	0.02%
2018/10/12	1	37.30	0	0.00	39.60	1	5,006	0.02%
2018/10/11	3	38.80	1	38.75	38.70	2	4,972	0.04%
2018/10/09	4	43.15	0	0.00	43.00	4	4,970	0.08%
2018/10/05	3	45.67	0	0.00	45.00	3	5,005	0.06%
2018/10/04	6	49.93	2	49.70	48.65	4	4,925	0.08%
2018/10/03	6	52.20	1	52.30	50.50	5	4,879	0.10%
2018/09/28	1	55.50	1	54.50	54.50	0	4,841	0.00%
2018/09/27	2	55.50	2	55.80	55.20	0	4,844	0.00%
2018/09/26	1	57.00	0	0.00	56.90	1	4,878	0.02%
2018/09/21	1	58.70	0	0.00	58.50	1	4,855	0.02%
2018/09/20	1	61.00	1	60.20	60.20	0	4,731	0.00%
2018/09/19	1	67.40	0	0.00	66.80	1	4,615	0.02%
2018/09/17	0	0.00	1	65.60	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	1.6	65.00	65.60	-1.6	4,546	-0.04%
2018/09/12	3	68.57	1	65.00	64.70	2	4,494	0.04%
2018/09/11	2	68.55	0	0.00	68.40	2	4,384	0.05%
2018/09/10	1	65.60	2	67.40	70.50	-1	4,312	-0.02%
2018/09/06	1	67.90	0	0.00	67.80	1	3,989	0.03%
2018/09/05	3	69.30	2	68.55	68.50	1	3,943	0.03%
2018/09/04	5	69.04	3	69.80	67.50	2	3,797	0.05%
2018/09/03	2	74.75	2	72.95	69.50	0	3,528	0.00%
2018/08/31	1	66.30	4	71.60	71.60	-3	3,104	-0.10%
2018/08/30	1	64.40	2	64.95	65.10	-1	2,952	-0.03%
2018/08/29	1	63.70	0	0.00	64.40	1	2,955	0.03%
2018/08/28	2	62.15	1	62.80	62.00	1	2,993	0.03%
2018/08/24	0	0.00	1	63.70	64.00	-1	3,033	-0.03%
2018/08/23	2	63.55	0	0.00	64.20	2	3,006	0.07%
2018/08/22	1	64.00	1	63.40	63.00	0	2,979	0.00%
2018/08/21	0	0.00	1	62.80	63.00	-1	2,969	-0.03%
2018/08/20	1	62.10	1	63.00	63.00	0	2,982	0.00%
2018/08/17	0	0.00	1	61.50	62.00	-1	3,034	-0.03%
2018/08/16	1	62.70	0	0.00	62.50	1	3,013	0.03%
2018/08/14	2	57.85	6	60.73	61.00	-4	2,934	-0.14%
2018/08/13	6	58.20	1	59.50	60.10	5	2,889	0.17%
2018/08/10	0	0.00	1	60.00	60.10	-1	2,842	-0.04%
2018/08/09	0	0.00	1	60.00	59.10	-1	2,820	-0.04%
2018/08/08	0	0.00	3	61.07	61.50	-3	2,780	-0.11%
2018/08/07	2	58.90	0	0.00	58.90	2	2,726	0.07%
2018/08/03	3	58.97	0	0.00	58.90	3	2,777	0.11%
2018/07/31	1	60.80	1	59.60	60.00	0	2,849	0.00%
2018/07/30	0	0.00	2	62.35	61.80	-2	2,872	-0.07%
2018/07/25	1	66.60	1	65.20	65.00	0	3,045	0.00%
2018/07/24	1	66.40	1	66.20	66.10	0	3,197	0.00%
2018/07/23	0	0.00	1	66.40	66.70	-1	3,327	-0.03%
2018/07/20	6	67.10	3	66.90	67.30	3	3,361	0.09%
2018/07/19	0	0.00	1	64.70	65.00	-1	3,421	-0.03%
2018/07/18	1	66.50	1	66.20	66.40	0	3,464	0.00%
2018/07/17	0	0.00	0	66.20	66.50	0	3,454	0.00%
2018/07/13	3	66.70	4	66.98	67.10	-1	3,460	-0.03%
2018/07/12	2	63.25	4	64.03	64.10	-2	3,410	-0.06%
2018/07/11	1	63.60	1	63.40	63.40	0	3,414	0.00%
2018/07/10	1	61.70	0	0.00	63.40	1	3,429	0.03%
2018/07/06	2	62.85	1	61.20	61.60	1	3,455	0.03%
2018/07/05	0	0.00	1	63.50	62.70	-1	3,588	-0.03%
2018/06/22	1	61.40	0	0.00	61.10	1	3,733	0.03%
2018/06/20	2	60.60	0	0.00	60.40	2	3,866	0.05%
2018/06/19	0	0.00	1	62.00	61.10	-1	3,938	-0.03%
2018/06/14	1	61.70	0	0.00	61.80	1	4,076	0.02%
2018/06/11	1	62.30	0	0.00	62.50	1	4,307	0.02%
2018/06/06	0	0.00	1	64.20	64.00	-1	4,744	-0.02%
2018/06/01	0	0.00	1	65.80	64.30	-1	5,148	-0.02%
2018/05/28	1	64.00	0	0.00	64.00	1	6,402	0.02%
2018/05/25	0	0.00	1	66.10	66.10	-1	6,506	-0.02%
2018/05/23	0	0.00	1	62.00	61.20	-1	6,644	-0.02%
2018/05/22	1	63.40	2	63.20	62.80	-1	6,739	-0.01%
2018/05/21	3	63.17	0	0.00	63.00	3	6,948	0.04%
2018/05/18	0	0.00	1	62.80	62.50	-1	7,111	-0.01%
2018/05/16	0	0.00	1	65.80	66.00	-1	7,551	-0.01%
2018/05/10	0	0.00	1	67.50	67.50	-1	8,198	-0.01%
2018/05/07	1	68.40	1	68.80	68.10	0	8,877	0.00%
2018/05/04	0	0.00	5	66.50	66.50	-5	9,589	-0.05%
2018/05/03	0	0.00	3	66.10	68.40	-3	10,151	-0.03%
2018/05/02	7	67.53	3	67.47	66.60	4	10,875	0.04%
2018/04/30	3	66.13	4	67.98	67.00	-1	11,082	-0.01%
2018/04/27	0	0.00	1	62.30	62.00	-1	10,952	-0.01%
2018/04/26	2	60.10	1	59.80	59.70	1	10,891	0.01%
2018/04/25	2	61.50	0	0.00	60.00	2	10,922	0.02%
2018/04/24	1	65.40	0	0.00	65.10	1	10,906	0.01%
2018/04/23	0	0.00	3	66.30	67.00	-3	10,954	-0.03%
2018/04/20	0	0.00	1	68.00	67.10	-1	11,109	-0.01%
2018/04/19	0	0.00	4	68.13	68.80	-4	11,216	-0.04%
2018/04/18	0	0.00	50	66.00	65.20	-50	11,206	-0.45%
2018/04/17	0	0.00	32	66.33	66.40	-32	11,212	-0.29%
2018/04/16	0	0.00	1	66.50	66.80	-1	11,251	-0.01%
2018/04/13	4	65.33	1	65.00	65.00	3	11,315	0.03%
2018/04/12	2	66.30	0	0.00	66.00	2	11,398	0.02%
2018/04/11	5	65.78	2	67.50	65.70	3	11,398	0.03%
2018/04/10	5	71.86	4	72.80	70.00	1	11,276	0.01%
2018/03/31	1	70.50	0	0.00	69.40	1	11,250	0.01%
2018/03/30	1	70.80	1	70.10	69.70	0	11,285	0.00%
2018/03/28	0	0.00	30	68.80	69.30	-30	11,411	-0.26%
2018/03/27	6	71.00	8	71.53	70.90	-2	11,389	-0.02%
2018/03/26	5	70.20	8	70.81	69.50	-3	11,401	-0.03%
2018/03/23	1	69.50	0	0.00	71.00	1	11,432	0.01%
2018/03/22	26	72.88	20	73.30	72.00	6	11,569	0.05%
2018/03/21	6	74.78	3	74.97	73.50	3	11,517	0.03%
2018/03/20	3	74.40	1	74.80	74.00	2	11,444	0.02%
2018/03/19	61	73.41	62	72.67	73.80	-1	11,444	-0.01%
2018/03/16	41	71.77	40	72.39	71.70	1	11,405	0.01%
2018/03/14	5	71.20	6	71.70	72.60	-1	11,486	-0.01%
2018/03/13	45	73.14	45	71.23	73.20	0	11,526	0.00%
2018/03/12	51	69.63	50	70.19	69.10	1	11,502	0.01%
2018/03/09	51	71.98	50	73.34	71.00	1	11,640	0.01%
2018/03/08	0	0.00	1	76.10	74.60	-1	11,780	-0.01%
2018/03/07	42	74.55	47	75.10	73.80	-5	11,676	-0.04%
2018/03/06	15	77.46	11	77.33	77.50	4	11,716	0.03%
2018/03/05	1	73.10	8	72.45	75.40	-7	11,460	-0.06%
2018/03/02	15	68.89	12	68.25	68.60	3	11,349	0.03%
2018/02/26	4	67.00	0	0.00	66.20	4	11,445	0.03%
2018/02/23	0	0.00	1	70.30	68.60	-1	11,346	-0.01%
2018/02/22	2	69.45	0	0.00	68.80	2	11,322	0.02%
2018/02/21	0	0.00	3	70.37	71.10	-3	11,333	-0.03%
2018/02/12	1	66.20	0	0.00	66.20	1	11,211	0.01%
2018/02/09	2	66.20	4	66.78	68.20	-2	11,239	-0.02%
2018/02/08	1	67.80	1	69.30	69.10	0	11,150	0.00%
2018/02/07	6	72.70	0	0.00	74.90	6	10,986	0.05%
2018/02/06	1	70.10	0	0.00	68.10	1	10,953	0.01%
2018/02/05	3	74.00	0	0.00	74.00	3	10,852	0.03%
2018/02/02	12	79.23	11	78.79	78.10	1	10,763	0.01%
2018/02/01	0	0.00	1	81.60	77.90	-1	10,709	-0.01%
2018/01/31	28	79.41	28	79.09	81.80	0	10,660	0.00%
2018/01/30	1	80.10	3	80.80	79.80	-2	10,623	-0.02%
2018/01/29	6	80.40	6	80.83	82.80	0	10,536	0.00%
2018/01/26	6	71.00	14	72.93	75.90	-8	9,824	-0.08%
2018/01/25	11	70.65	3	70.40	69.00	8	9,269	0.09%
2018/01/24	2	63.65	5	67.12	68.30	-3	8,504	-0.04%
2018/01/23	3	63.30	0.6	62.00	62.10	2.4	8,168	0.03%
2018/01/22	0	0.00	2	63.25	63.50	-2	8,143	-0.02%
2018/01/19	9	63.12	0.2	61.40	61.70	8.8	8,102	0.11%
2018/01/18	0	0.00	10.2	63.75	63.50	-10.2	8,028	-0.13%
2018/01/17	3	63.70	4	63.35	62.70	-1	7,988	-0.01%
2018/01/16	3	62.07	7	62.69	63.50	-4	7,915	-0.05%
2018/01/15	3	59.73	18	59.85	60.80	-15	7,863	-0.19%
2018/01/11	3	55.07	2	55.00	54.70	1	7,853	0.01%
2018/01/10	3	56.57	2	56.85	56.00	1	7,798	0.01%
2018/01/09	2	58.90	0	0.00	58.30	2	7,737	0.03%
2018/01/08	6	57.78	5	59.20	60.00	1	7,653	0.01%
2018/01/05	1	58.90	0	0.00	58.50	1	7,547	0.01%
2018/01/04	13	59.65	1	60.50	59.70	12	7,531	0.16%
2018/01/03	1	59.50	7	59.00	60.30	-6	7,503	-0.08%
2018/01/02	2	56.20	0	0.00	57.30	2	7,443	0.03%