義隆 (2458)-土銀券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
164.5
漲跌
▲7.5
漲幅
+4.78%
成交量
5,991張
產業
上市半導體類股
1170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

義隆 (2458)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/25	0	0.00	1	166.50	164.50	-1	2,897	-0.03%
2024/04/23	0	0.00	2	150.50	150.50	-2	2,831	-0.07%
2024/04/22	3	148.50	0	0.00	146.50	3	2,816	0.11%
2024/04/19	1	156.50	0	0.00	155.00	1	2,768	0.04%
2024/04/17	1	161.00	1	163.50	162.00	0	2,714	0.00%
2024/04/15	0	0.00	4	162.00	162.00	-4	2,637	-0.15%
2024/04/11	1	156.00	1.1	157.00	158.50	-0.1	2,556	0.00%
2024/04/09	3	156.50	0	0.00	157.00	3	2,563	0.12%
2024/04/03	0	0.00	1	156.00	156.50	-1	2,539	-0.04%
2024/04/02	1	155.50	1	155.50	156.00	0	2,542	0.00%
2024/04/01	0.1	157.50	0	0.00	161.00	0.1	2,519	0.00%
2024/03/28	5	161.30	0	0.00	160.50	5	2,521	0.20%
2024/03/27	9	164.61	0	0.00	164.50	9	2,516	0.36%
2024/03/26	2	167.50	0	166.50	166.50	2	2,594	0.08%
2024/03/22	3	164.83	0	0.00	169.00	3	2,651	0.11%
2024/03/20	0	0.00	2	169.00	167.50	-2	2,644	-0.08%
2024/03/19	2	165.50	0	0.00	165.00	2	2,641	0.08%
2024/03/18	0	0.00	1	166.50	166.50	-1	2,661	-0.04%
2024/03/06	0	0.00	1	166.50	166.50	-1	2,796	-0.04%
2024/03/05	1	168.00	4	168.50	167.00	-3	2,826	-0.11%
2024/03/04	0	0.00	1	168.50	167.50	-1	2,861	-0.03%
2024/03/01	1	165.00	0	0.00	165.50	1	2,850	0.04%
2024/02/29	2	166.75	0	0.00	166.00	2	2,872	0.07%
2024/02/27	3	170.50	2	168.50	169.00	1	2,856	0.04%
2024/02/26	1	170.50	0	0.00	170.00	1	2,857	0.03%
2024/02/23	2	163.50	1	165.50	164.00	1	2,794	0.04%
2024/02/22	2	165.50	1	165.50	167.50	1	2,686	0.04%
2024/02/21	0	0.00	1	167.50	167.50	-1	2,636	-0.04%
2024/02/20	2	163.50	0	0.00	161.00	2	2,542	0.08%
2024/02/19	0	0.00	1.1	156.12	163.50	-1.1	2,543	-0.04%
2024/02/16	0	0.00	1	150.00	153.00	-1	2,480	-0.04%
2024/02/02	0	0.00	1	149.50	150.50	-1	2,498	-0.04%
2024/01/31	2	147.25	1	149.00	150.00	1	2,557	0.04%
2024/01/30	2	148.50	4	149.50	148.50	-2	2,630	-0.08%
2024/01/29	1	148.50	0	0.00	149.00	1	2,710	0.04%
2024/01/26	4	151.25	4	151.00	151.00	0	2,954	0.00%
2024/01/25	1.1	153.89	0	0.00	152.50	1.1	3,015	0.04%
2024/01/24	0.4	151.00	0	0.00	151.00	0.4	3,021	0.01%
2024/01/23	0.2	150.00	0	0.00	150.50	0.2	3,054	0.01%
2024/01/22	0.2	150.00	1	150.50	151.00	-0.8	3,102	-0.03%
2024/01/16	0	0.00	2	154.00	154.00	-2	3,375	-0.06%
2024/01/15	0	0.00	1	157.00	156.50	-1	3,407	-0.03%
2024/01/09	3	155.50	0	0.00	154.50	3	3,600	0.08%
2024/01/04	0	0.00	1	157.00	156.50	-1	3,654	-0.03%
2024/01/03	1	158.50	5	157.60	158.00	-4	3,678	-0.11%
2024/01/02	2	161.00	5	159.70	159.50	-3	3,672	-0.08%
2023/12/29	1	160.50	1	162.50	162.50	0	3,724	0.00%
2023/12/28	0.2	161.00	1	160.50	160.50	-0.8	3,759	-0.02%
2023/12/27	1	161.50	1	163.00	164.00	0	3,792	0.00%
2023/12/26	2	162.25	0	0.00	162.00	2	3,784	0.05%
2023/12/22	1	161.50	1	163.00	163.50	0	3,771	0.00%
2023/12/21	0	0.00	2	163.75	163.00	-2	3,732	-0.05%
2023/12/20	3	160.17	0	0.00	160.00	3	3,657	0.08%
2023/12/19	5	158.10	0	0.00	159.00	5	3,615	0.14%
2023/12/18	0	0.00	1	156.50	157.00	-1	3,606	-0.03%
2023/12/13	1	157.00	0	0.00	158.00	1	3,619	0.03%
2023/12/12	0	0.00	2	157.75	158.50	-2	3,674	-0.05%
2023/12/11	2	157.50	2	157.00	157.00	0	3,711	0.00%
2023/12/08	1	158.99	0	0.00	157.50	1	3,758	0.03%
2023/12/07	0	0.00	1	153.50	153.50	-1	3,744	-0.03%
2023/12/05	0	0.00	5	147.00	146.50	-5	3,822	-0.13%
2023/11/30	1	151.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	2	153.00	153.00	-2	4,237	-0.05%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	5	152.50	0	0.00	146.00	5	4,197	0.12%
2023/11/22	0	0.00	0.4	146.00	147.50	-0.4	4,123	-0.01%
2023/11/20	0	0.00	2	144.00	144.00	-2	4,136	-0.05%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	3	144.00	143.50	-3	3,969	-0.08%
2023/11/09	1	141.00	2	140.75	140.50	-1	3,987	-0.03%
2023/11/08	0.4	144.50	0	0.00	144.50	0.4	4,002	0.01%
2023/11/07	0	0.00	4	143.38	145.00	-4	4,036	-0.10%
2023/11/06	0	0.00	1	140.00	140.00	-1	4,005	-0.02%
2023/11/03	11	139.00	0	0.00	135.50	11	3,978	0.28%
2023/11/02	1	148.50	1	149.50	149.50	0	3,770	0.00%
2023/10/26	2	141.00	2	140.00	139.50	0	4,071	0.00%
2023/10/25	1	151.50	1	147.50	144.50	0	4,033	0.00%
2023/10/20	0	0.00	1	139.00	142.50	-1	3,867	-0.03%
2023/10/19	1	139.00	0	0.00	138.50	1	3,886	0.03%
2023/10/18	2	140.25	6	141.00	141.50	-4	3,910	-0.10%
2023/10/06	1	139.00	0	0.00	137.00	1	3,969	0.03%
2023/10/05	5	140.00	1	141.00	141.50	4	3,945	0.10%
2023/10/04	1	135.50	0	0.00	138.00	1	3,881	0.03%
2023/09/19	0	0.00	1	142.50	141.00	-1	3,738	-0.03%
2023/09/15	2	146.75	2	144.00	144.50	0	3,678	0.00%
2023/09/14	2	144.00	2	143.00	143.00	0	3,591	0.00%
2023/09/13	2	143.50	1	143.00	143.50	1	3,542	0.03%
2023/09/11	2	136.75	1	135.00	138.00	1	3,420	0.03%
2023/09/08	1	136.50	0	0.00	135.50	1	3,340	0.03%
2023/09/07	2	134.50	0	0.00	135.00	2	3,326	0.06%
2023/09/06	1	132.50	1	131.00	133.00	0	3,289	0.00%
2023/09/05	1	133.50	0	0.00	134.00	1	3,287	0.03%
2023/09/04	92	127.89	5	125.80	128.50	87	3,087	2.82%
2023/08/31	2	119.75	2	120.25	120.00	0	2,922	0.00%
2023/08/23	0	0.00	8	113.50	114.50	-8	2,943	-0.27%
2023/08/22	0	0.00	1	114.50	113.50	-1	2,972	-0.03%
2023/08/11	8	120.88	0	0.00	121.00	8	2,996	0.27%
2023/08/07	1	117.00	0	0.00	117.00	1	2,783	0.04%
2023/08/04	3	122.00	3.5	124.57	122.50	-0.5	2,654	-0.02%
2023/08/02	2	114.75	0	0.00	114.00	2	2,391	0.08%
2023/07/31	0	0.00	1	116.50	116.50	-1	2,402	-0.04%
2023/07/28	2	112.00	0	0.00	112.50	2	2,288	0.09%
2023/07/26	2	113.25	0	0.00	112.50	2	2,237	0.09%
2023/07/25	0	0.00	1	114.50	115.00	-1	2,198	-0.05%
2023/07/21	2	116.00	5	115.50	115.50	-3	2,018	-0.15%
2023/07/20	2	113.75	0	0.00	114.50	2	1,972	0.10%
2023/07/19	4	117.75	7	118.07	118.50	-3	1,900	-0.16%
2023/07/18	1	113.50	1	111.00	113.00	0	1,770	0.00%
2023/07/14	0	0.00	13	111.04	110.50	-13	1,729	-0.75%
2023/07/13	0	0.00	2	106.00	108.00	-2	1,679	-0.12%
2023/07/12	0	0.00	1	105.50	106.00	-1	1,668	-0.06%
2023/07/10	1	106.50	1	108.00	104.00	0	1,661	0.00%
2023/07/05	1	107.00	1	106.50	106.00	0	1,627	0.00%
2023/06/21	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/05/26	0	0.00	1	105.00	102.50	-1	1,370	-0.07%
2023/05/24	0	0.00	2	102.50	104.50	-2	1,433	-0.14%
2023/05/17	0	0.00	48	97.10	97.20	-48	1,397	-3.43%
2023/05/12	0	0.00	2	95.30	95.90	-2	1,418	-0.14%
2023/05/08	33	94.24	0	0.00	93.20	33	1,485	2.22%
2023/05/04	9	93.67	0	0.00	93.90	9	1,576	0.57%
2023/05/02	9	94.20	0	0.00	95.10	9	1,661	0.54%
2023/04/26	0	0.00	1	91.50	93.30	-1	1,679	-0.06%
2023/04/20	2	98.65	20	99.70	98.50	-18	1,693	-1.06%
2023/04/18	1	102.00	0	0.00	101.50	1	1,856	0.05%
2023/04/17	0	0.00	2	102.75	102.50	-2	1,862	-0.11%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/12	20	103.00	0	0.00	102.50	20	1,854	1.08%
2023/04/11	0	0.00	1	102.50	104.00	-1	1,863	-0.05%
2023/04/10	1	101.50	1	101.50	101.50	0	1,862	0.00%
2023/03/29	1	101.50	0	0.00	102.50	1	1,840	0.05%
2023/03/17	0	0.00	1	100.50	100.00	-1	1,924	-0.05%
2023/03/16	2	99.80	0	0.00	99.70	2	1,920	0.10%
2023/03/09	0	0.00	1	107.00	107.00	-1	1,959	-0.05%
2023/03/08	2	103.00	3.4	103.21	103.50	-1.4	1,952	-0.07%
2023/03/03	0	0.00	1	105.50	104.00	-1	1,942	-0.05%
2023/03/02	1	104.00	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	104.50	1	106.50	106.50	0	1,948	0.00%
2023/02/24	7	108.50	0	0.00	108.50	7	1,929	0.36%
2023/02/23	0	0.00	1	112.50	111.00	-1	1,910	-0.05%
2023/02/22	1	107.00	0	0.00	107.00	1	1,815	0.06%
2023/02/20	1	106.00	0	0.00	106.00	1	1,863	0.05%
2023/02/14	0	0.00	1	103.50	103.50	-1	1,939	-0.05%
2023/02/10	0	0.00	6	104.50	106.00	-6	2,005	-0.30%
2023/02/02	0	0.00	5	108.50	108.00	-5	2,249	-0.22%
2023/02/01	1	98.00	1	99.70	102.00	0	2,157	0.00%
2023/01/31	0	0.00	7	95.69	96.90	-7	2,146	-0.33%
2023/01/30	0	0.00	10	93.66	94.30	-10	2,128	-0.47%
2023/01/17	0	0.00	10	91.00	91.00	-10	2,127	-0.47%
2023/01/16	0	0.00	2	91.10	91.00	-2	2,168	-0.09%
2023/01/12	3	93.40	0	0.00	92.80	3	2,189	0.14%
2023/01/11	3	95.30	0	95.20	94.70	3	2,210	0.14%
2023/01/10	0	0.00	1	94.60	95.50	-1	2,210	-0.05%
2023/01/09	2	93.65	1	96.00	96.00	1	2,207	0.05%
2023/01/06	0	0.00	5	93.62	94.40	-5	2,163	-0.23%
2023/01/04	10	87.10	0	0.00	86.80	10	2,072	0.48%
2023/01/03	0	0.00	1	87.00	87.00	-1	2,107	-0.05%
2022/12/30	0	0.00	2	86.60	86.00	-2	2,145	-0.09%
2022/12/29	0	0.00	2	85.90	85.50	-2	2,156	-0.09%
2022/12/28	5	83.82	0	0.00	83.50	5	2,165	0.23%
2022/12/23	2	86.00	0	0.00	86.10	2	2,187	0.09%
2022/12/22	0	0.00	2	87.30	87.60	-2	2,224	-0.09%
2022/12/21	2	85.30	0	0.00	85.30	2	2,245	0.09%
2022/12/20	9	86.54	0	0.00	85.90	9	2,250	0.40%
2022/12/14	0	0.00	17	90.19	90.50	-17	2,429	-0.70%
2022/12/13	16	88.16	0	0.00	89.70	16	2,515	0.64%
2022/12/12	2	88.00	0	0.00	88.10	2	2,600	0.08%
2022/12/09	0	0.00	2	89.10	89.10	-2	2,719	-0.07%
2022/12/07	7	87.49	0	0.00	87.60	7	2,772	0.25%
2022/12/06	1	90.10	2	91.50	89.10	-1	2,765	-0.04%
2022/12/05	1	91.50	0	0.00	92.10	1	2,763	0.04%
2022/12/02	2	92.20	0	0.00	92.00	2	2,782	0.07%
2022/12/01	1	91.60	0	0.00	92.70	1	2,786	0.04%
2022/11/30	0	0.00	2	89.70	89.70	-2	2,774	-0.07%
2022/11/28	3	87.90	0	0.00	88.00	3	2,843	0.11%
2022/11/24	0	0.00	4	88.90	89.70	-4	2,844	-0.14%
2022/11/21	2	87.50	0	0.00	86.40	2	2,864	0.07%
2022/11/18	1	90.70	0	0.00	88.60	1	2,849	0.04%
2022/11/17	3	90.27	0	0.00	89.40	3	2,836	0.11%
2022/11/16	0	0.00	1	89.30	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	2	89.00	89.00	-2	2,776	-0.07%
2022/11/10	0	0.00	1	86.10	86.40	-1	2,678	-0.04%
2022/11/09	1	85.70	4	86.25	86.50	-3	2,654	-0.11%
2022/11/08	1	84.51	1	86.40	84.60	0	2,621	0.00%
2022/11/07	1	86.00	7	83.71	86.10	-6	2,577	-0.23%
2022/11/04	19	77.68	2	78.00	79.50	17	2,435	0.70%
2022/11/02	0	0.00	2	83.00	82.90	-2	2,236	-0.09%
2022/10/31	0	0.00	3	81.57	81.20	-3	2,277	-0.13%
2022/10/28	2	80.70	0	0.00	79.70	2	2,302	0.09%
2022/10/27	0	0.00	2	82.50	81.70	-2	2,332	-0.09%
2022/10/26	2	79.30	0	0.00	79.30	2	2,303	0.09%
2022/10/24	1	80.80	0	0.00	80.10	1	2,282	0.04%
2022/10/21	1	81.40	1	81.70	80.90	0	2,253	0.00%
2022/10/20	2	81.15	2	81.85	81.90	0	2,242	0.00%
2022/10/19	2	82.80	2	82.75	82.30	0	2,241	0.00%
2022/10/18	1	82.60	0	0.00	82.60	1	2,214	0.05%
2022/10/17	0	0.00	12	81.35	81.90	-12	2,222	-0.54%
2022/10/13	0	0.00	10	78.60	76.40	-10	2,228	-0.45%
2022/10/12	0	0.00	35	77.51	77.30	-35	2,222	-1.57%
2022/10/11	4	80.70	0	0.00	79.60	4	2,226	0.18%
2022/10/06	0	0.00	1	85.40	85.10	-1	2,174	-0.05%
2022/10/05	27	85.63	0	0.00	83.40	27	2,165	1.25%
2022/09/29	0	0.00	5	83.92	84.10	-5	2,198	-0.23%
2022/09/27	10	82.08	2	82.50	82.50	8	2,268	0.35%
2022/09/26	3	83.07	0	0.00	81.00	3	2,281	0.13%
2022/09/23	0	0.00	2	87.50	86.80	-2	2,247	-0.09%
2022/09/22	2	86.80	0	0.00	86.90	2	2,209	0.09%
2022/09/20	2	89.35	0	0.00	88.30	2	2,043	0.10%
2022/09/19	0	0.00	2	88.90	88.60	-2	1,961	-0.10%
2022/09/16	6	88.07	0	0.00	87.50	6	1,872	0.32%
2022/09/15	15	90.55	1	89.00	90.50	14	1,769	0.79%
2022/09/14	1	89.00	0	0.00	88.90	1	1,752	0.06%
2022/09/02	2	94.00	0	0.00	94.00	2	1,650	0.12%
2022/08/30	2	97.00	0	0.00	97.00	2	1,590	0.13%
2022/08/23	1	98.50	0	0.00	99.70	1	1,535	0.07%
2022/08/16	1	103.50	0	0.00	103.50	1	1,490	0.07%
2022/08/12	1	103.50	0	0.00	103.00	1	1,473	0.07%
2022/07/20	0	0.00	20	112.00	110.50	-20	1,380	-1.45%
2022/07/18	20	105.88	0	0.00	106.50	20	1,403	1.43%
2022/07/07	3	104.83	0	0.00	106.50	3	1,396	0.21%
2022/07/06	1	120.50	3	120.00	120.00	-2	1,358	-0.15%
2022/07/05	2	126.25	0	0.00	124.50	2	1,307	0.15%
2022/07/01	0	0.00	152	134.88	134.00	-152	1,252	-12.13%	大賣/鉅額交易
2022/06/30	0	0.00	37	138.77	139.50	-37	1,243	-2.97%
2022/06/29	0	0.00	12	139.17	140.00	-12	1,240	-0.97%
2022/06/28	0	0.00	2	140.75	139.50	-2	1,241	-0.16%
2022/06/27	0	0.00	24	142.08	142.50	-24	1,257	-1.91%
2022/06/24	0	0.00	16	137.94	139.50	-16	1,256	-1.27%
2022/06/23	0	0.00	46	136.17	136.00	-46	1,255	-3.66%
2022/06/22	5	134.00	0	0.00	135.00	5	1,242	0.40%
2022/06/21	5	134.50	4	138.25	140.00	1	1,224	0.08%
2022/06/20	25	136.20	2	137.75	136.50	23	1,213	1.90%
2022/06/17	0	0.00	2	141.00	142.00	-2	1,193	-0.17%
2022/06/16	0	0.00	1	144.50	141.00	-1	1,179	-0.08%
2022/06/14	1	143.50	10	143.00	143.50	-9	1,182	-0.76%
2022/06/13	0	0.00	28	145.36	145.00	-28	1,204	-2.32%
2022/06/10	10	147.00	12	147.33	148.00	-2	1,221	-0.16%
2022/06/09	0	0.00	5	149.00	148.50	-5	1,238	-0.40%
2022/06/08	0	0.00	10	148.75	149.00	-10	1,252	-0.80%
2022/06/06	0	0.00	7	147.64	148.00	-7	1,335	-0.52%
2022/06/01	1	150.00	18	150.75	150.50	-17	1,439	-1.18%
2022/05/31	0	0.00	5	148.00	149.00	-5	1,446	-0.35%
2022/05/27	0	0.00	2	145.00	144.50	-2	1,467	-0.14%
2022/05/26	0	0.00	4	145.00	143.50	-4	1,482	-0.27%
2022/05/25	1	144.00	0	0.00	143.50	1	1,522	0.07%
2022/05/24	0	0.00	2	145.50	142.50	-2	1,632	-0.12%
2022/05/20	1	147.00	1	146.00	145.50	0	1,866	0.00%
2022/05/19	2	147.00	0	0.00	147.00	2	1,911	0.10%
2022/05/18	0	0.00	5	145.00	145.50	-5	1,912	-0.26%
2022/05/17	0	0.00	1	144.00	145.00	-1	1,934	-0.05%
2022/05/13	0	0.00	3	140.50	140.00	-3	1,972	-0.15%
2022/05/11	1	140.50	0	0.00	140.00	1	1,984	0.05%
2022/05/10	35	136.43	0	0.00	141.00	35	2,006	1.74%
2022/05/09	30	142.50	0	0.00	142.00	30	2,036	1.47%
2022/05/05	2	153.75	2.2	153.59	153.50	-0.2	2,070	-0.01%
2022/04/29	1	152.00	1	152.00	151.00	0	2,063	0.00%
2022/04/28	5	148.50	0	0.00	149.50	5	2,074	0.24%
2022/04/19	2	158.75	0	0.00	159.00	2	1,955	0.10%
2022/04/15	10	158.50	0	0.00	159.50	10	1,963	0.51%
2022/04/11	2	160.25	1	164.00	161.00	1	2,130	0.05%
2022/04/08	1	165.00	0	0.00	166.00	1	2,120	0.05%
2022/04/07	0.1	166.50	0	0.00	166.50	0.1	2,117	0.00%
2022/03/29	2	171.50	0	0.00	171.00	2	2,148	0.09%
2022/03/23	0	0.00	1	170.50	170.50	-1	2,310	-0.04%
2022/03/21	1	169.50	0	0.00	170.00	1	2,411	0.04%
2022/03/17	2	168.75	0	0.00	169.00	2	2,438	0.08%
2022/03/16	0	0.00	7	166.50	166.50	-7	2,430	-0.29%
2022/03/14	0	0.00	2	166.25	167.50	-2	2,412	-0.08%
2022/03/10	1	165.00	1	165.00	166.00	0	2,418	0.00%
2022/03/08	41.1	161.25	0	0.00	157.00	41.1	2,371	1.73%
2022/03/07	0	0.00	3	163.50	165.00	-3	2,311	-0.13%
2022/03/04	35	168.00	0	0.00	167.00	35	2,300	1.52%
2022/03/03	0	0.00	2	169.50	169.50	-2	2,305	-0.09%
2022/03/02	0	0.00	1	166.00	169.00	-1	2,305	-0.04%
2022/02/25	3	164.83	1	164.00	164.00	2	2,345	0.09%
2022/02/24	60	166.42	0	0.00	164.50	60	2,325	2.58%
2022/02/23	58	176.16	7	178.71	172.50	51	2,227	2.29%
2022/02/22	0	0.00	4	175.00	175.50	-4	2,079	-0.19%
2022/02/21	0	0.00	2	177.75	178.00	-2	2,072	-0.10%
2022/02/17	4	175.00	11	175.00	173.50	-7	2,105	-0.33%
2022/02/16	0	0.00	10	174.25	174.00	-10	2,181	-0.46%
2022/02/14	0	0.00	4	168.00	170.50	-4	2,179	-0.18%
2022/02/11	1	172.00	0	0.00	171.00	1	2,181	0.05%
2022/02/09	0	0.00	24	176.50	175.50	-24	2,197	-1.09%
2022/02/08	1	170.50	21	172.24	171.00	-20	2,201	-0.91%
2022/01/21	0	0.00	2	160.00	162.00	-2	2,379	-0.08%
2022/01/19	0	0.00	1	163.00	163.00	-1	2,514	-0.04%
2022/01/18	1	165.00	0	0.00	161.50	1	2,585	0.04%
2022/01/14	1	157.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	3	160.00	0	0.00	158.50	3	2,971	0.10%
2022/01/11	30	163.50	0	0.00	164.00	30	2,985	1.00%
2022/01/10	2	164.00	0	0.00	165.50	2	2,976	0.07%
2022/01/07	25	164.60	0	0.00	163.50	25	2,986	0.84%
2022/01/06	16	167.59	1	167.00	168.00	15	2,974	0.50%
2022/01/05	0	0.00	3	172.67	170.00	-3	2,974	-0.10%
2022/01/04	1	167.50	7	167.50	168.50	-6	2,924	-0.21%
2022/01/03	1	168.00	0	0.00	167.50	1	2,957	0.03%
2021/12/30	1	170.00	8	170.00	170.00	-7	2,974	-0.24%
2021/12/23	0	0.00	2	170.00	169.00	-2	3,069	-0.07%
2021/12/22	45	169.87	1	167.50	167.50	44	3,067	1.43%
2021/12/21	1	168.00	0	0.00	168.00	1	3,060	0.03%
2021/12/20	5	167.00	0	0.00	165.50	5	2,988	0.17%
2021/12/17	1	166.50	3	167.83	166.00	-2	2,994	-0.07%
2021/12/16	2	165.00	3	166.83	167.50	-1	2,962	-0.03%
2021/12/14	11	154.55	1	155.00	154.50	10	2,897	0.35%
2021/12/10	3	159.50	0	0.00	160.00	3	2,880	0.10%
2021/12/08	0	0.00	1	160.50	160.50	-1	2,893	-0.03%
2021/12/07	2	159.75	0	0.00	158.50	2	2,884	0.07%
2021/12/06	2	160.50	0	0.00	160.50	2	2,867	0.07%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	30	162.00	0	0.00	164.00	30	2,914	1.03%
2021/11/29	1	164.00	1	163.00	164.50	0	2,936	0.00%
2021/11/26	0	0.00	1	166.00	165.50	-1	2,951	-0.03%
2021/11/25	0	0.00	21	170.98	168.50	-21	2,932	-0.72%
2021/11/24	0	0.00	29	167.79	166.00	-29	2,906	-1.00%
2021/11/23	2	168.00	3	168.33	168.00	-1	2,918	-0.03%
2021/11/22	0	0.00	2	169.50	170.00	-2	2,923	-0.07%
2021/11/19	4	169.00	0	0.00	168.50	4	2,934	0.14%
2021/11/18	1	168.00	1	169.00	168.50	0	2,901	0.00%
2021/11/17	0	0.00	22	167.18	168.50	-22	2,907	-0.76%
2021/11/16	22	168.23	0	0.00	168.00	22	2,929	0.75%
2021/11/15	1	170.00	1.5	170.63	170.00	-0.5	2,923	-0.02%
2021/11/11	0	0.00	4	163.50	163.50	-4	2,924	-0.14%
2021/11/10	1	162.00	0.5	162.02	163.00	0.5	2,957	0.02%
2021/11/09	2	162.75	0	0.00	161.50	2	2,982	0.07%
2021/11/08	16	163.13	6	163.50	165.00	10	3,011	0.33%
2021/11/05	16	159.38	2	162.00	162.00	14	3,023	0.46%
2021/11/04	2	167.75	5	170.00	163.00	-3	2,965	-0.10%
2021/11/03	0	0.00	2	168.00	167.50	-2	2,977	-0.07%
2021/11/02	1	174.00	27	171.46	167.50	-26	3,017	-0.86%
2021/11/01	10	169.00	7	170.00	170.00	3	3,036	0.10%
2021/10/29	10	170.00	0	0.00	167.00	10	3,185	0.31%
2021/10/28	3	169.17	5	169.80	168.00	-2	3,310	-0.06%
2021/10/27	15	166.90	10	168.85	170.00	5	3,318	0.15%
2021/10/26	1	164.50	1	164.50	164.50	0	3,263	0.00%
2021/10/25	1	169.00	3	169.17	164.50	-2	3,236	-0.06%
2021/10/22	1	160.50	3	159.67	166.00	-2	3,055	-0.07%
2021/10/21	2	155.50	0	0.00	151.00	2	2,955	0.07%
2021/10/20	0	0.00	62	153.82	156.50	-62	2,962	-2.09%
2021/10/18	0	0.00	1	149.50	148.00	-1	3,070	-0.03%
2021/10/14	1	147.50	0	0.00	146.50	1	3,139	0.03%
2021/10/13	1	153.00	1	150.00	146.50	0	3,158	0.00%
2021/10/12	0	0.00	2	155.00	152.50	-2	3,156	-0.06%
2021/10/08	0	0.00	52	155.77	157.00	-52	3,138	-1.66%
2021/10/07	2	150.00	56	150.02	153.50	-54	3,115	-1.73%
2021/10/05	1	148.00	0	0.00	148.00	1	3,173	0.03%
2021/10/04	12	145.50	0	0.00	145.00	12	3,155	0.38%
2021/10/01	10	145.50	0	0.00	146.50	10	3,143	0.32%
2021/09/30	11	145.59	0	0.00	146.50	11	3,143	0.35%
2021/09/29	27	148.37	0	0.00	148.50	27	3,133	0.86%
2021/09/27	0.5	152.50	0	0.00	152.00	0.5	3,152	0.02%
2021/09/13	1	158.00	0	0.00	157.00	1	3,517	0.03%
2021/09/09	1.2	153.00	0	0.00	154.00	1.2	3,563	0.03%
2021/09/08	0	0.00	2	151.25	151.00	-2	3,574	-0.06%
2021/09/07	0	0.00	5	157.00	157.00	-5	3,553	-0.14%
2021/09/03	0	0.00	4	159.50	159.50	-4	3,554	-0.11%
2021/09/02	3	162.33	18	164.17	161.00	-15	3,588	-0.42%
2021/09/01	2	160.75	365	159.19	160.50	-363	3,565	-10.18%	大賣/鉅額交易
2021/08/31	0	0.00	122	156.48	157.50	-122	3,554	-3.43%	大賣/鉅額交易
2021/08/27	1	154.50	0	0.00	154.50	1	3,589	0.03%
2021/08/25	3	160.67	20	160.75	161.50	-17	3,571	-0.48%
2021/08/24	4	157.50	5	160.00	157.00	-1	3,581	-0.03%
2021/08/23	0	0.00	40	157.56	159.00	-40	3,586	-1.12%
2021/08/20	1	153.00	9	155.00	153.50	-8	3,605	-0.22%
2021/08/19	20	152.50	0	0.00	152.50	20	3,567	0.56%
2021/08/17	100	155.50	0	0.00	154.50	100	3,569	2.80%
2021/08/16	105	159.91	0	0.00	160.00	105	3,552	2.96%	大買/鉅額交易
2021/08/12	5	165.00	0	0.00	162.50	5	3,558	0.14%
2021/08/11	2	169.00	0	0.00	166.00	2	3,567	0.06%
2021/08/10	2	169.00	0	0.00	171.00	2	3,591	0.06%
2021/08/09	6.1	170.49	3	172.00	170.00	3.1	3,625	0.09%
2021/08/06	100	168.00	0	0.00	167.00	100	3,637	2.75%
2021/08/05	102	170.14	1	166.00	169.50	101	3,699	2.73%	大買/鉅額交易
2021/08/04	56	172.91	0.7	173.00	171.50	55.3	3,700	1.49%
2021/08/03	21	179.98	5	185.00	180.50	16	3,581	0.45%
2021/08/02	6	180.75	0	0.00	179.50	6	3,446	0.17%
2021/07/30	30	179.67	0	0.00	181.00	30	3,421	0.88%
2021/07/29	50	180.40	0	0.00	180.50	50	3,457	1.45%
2021/07/28	7	182.00	2	185.00	184.50	5	3,474	0.14%
2021/07/26	4	187.63	0	0.00	189.50	4	3,610	0.11%
2021/07/23	0.2	188.00	0	0.00	184.50	0.2	3,704	0.01%
2021/07/22	1	185.50	0.1	187.00	185.00	0.9	3,699	0.02%
2021/07/21	0.4	194.50	0	0.00	193.00	0.4	3,685	0.01%
2021/07/20	20.1	196.00	0	0.00	195.50	20.1	3,787	0.53%
2021/07/15	30.2	197.80	0	0.00	197.50	30.2	3,861	0.78%
2021/07/14	15.1	198.50	1	199.00	198.50	14.1	3,929	0.36%
2021/07/13	0	0.00	1	202.00	201.00	-1	3,955	-0.03%
2021/07/12	0	0.00	8	202.00	204.00	-8	4,021	-0.20%
2021/07/08	0	0.00	8	197.50	197.50	-8	4,129	-0.19%
2021/07/06	2	195.00	2	199.00	195.00	0	4,343	0.00%
2021/07/05	1	197.00	2	196.75	198.00	-1	4,373	-0.02%
2021/07/02	5	189.00	0	0.00	192.50	5	4,361	0.11%
2021/07/01	1	190.50	0	0.00	190.00	1	4,420	0.02%
2021/06/30	1	194.00	2	192.25	194.50	-1	4,441	-0.02%
2021/06/29	33	189.59	0	0.00	190.00	33	4,452	0.74%
2021/06/28	9	192.50	0	0.00	194.00	9	4,480	0.20%
2021/06/25	12.2	190.44	0	0.00	191.50	12.2	4,613	0.26%
2021/06/24	62	193.34	1	192.00	191.00	61	4,662	1.31%
2021/06/23	4	194.13	1	193.00	194.50	3	4,871	0.06%
2021/06/22	4	198.63	0.1	199.50	198.00	3.9	4,794	0.08%
2021/06/21	4	207.00	0	0.00	206.50	4	4,704	0.09%
2021/06/17	2	212.00	0	0.00	212.00	2	4,721	0.04%
2021/06/10	5	212.60	0	0.00	209.50	5	4,846	0.10%
2021/06/08	0	0.00	3	210.33	211.00	-3	4,908	-0.06%
2021/06/07	1	203.00	54	204.94	208.50	-53	4,929	-1.08%
2021/06/04	4	203.38	0	0.00	203.00	4	4,928	0.08%
2021/06/02	1	207.50	6	208.17	205.50	-5	4,986	-0.10%
2021/06/01	2	209.50	0	0.00	209.00	2	5,007	0.04%
2021/05/31	4	210.75	2	211.75	211.00	2	5,014	0.04%
2021/05/28	0	0.00	1	212.50	209.50	-1	5,044	-0.02%
2021/05/27	1	209.00	1	209.00	209.50	0	5,053	0.00%
2021/05/25	2	207.75	1	208.00	205.50	1	5,423	0.02%
2021/05/24	0	0.00	2	203.50	205.00	-2	6,039	-0.03%
2021/05/21	2	201.00	0	0.00	201.50	2	6,081	0.03%
2021/05/20	6	204.50	10	203.80	202.50	-4	6,169	-0.06%
2021/05/19	1	195.00	2	200.00	201.00	-1	6,144	-0.02%
2021/05/18	3	195.00	1.1	198.36	197.00	1.9	6,218	0.03%
2021/05/17	2	188.50	0	0.00	188.00	2	6,211	0.03%
2021/05/14	5	197.60	3	197.17	193.00	2	6,183	0.03%
2021/05/13	3	189.00	3	192.83	195.00	0	6,110	0.00%
2021/05/12	2	184.75	1	188.50	186.00	1	6,006	0.02%
2021/05/07	3	201.33	3	201.83	202.00	0	5,936	0.00%
2021/05/06	0	0.00	1	199.00	202.50	-1	5,944	-0.02%
2021/05/03	1	208.00	0	0.00	205.50	1	5,982	0.02%
2021/04/29	1	213.50	0	0.00	214.50	1	5,987	0.02%
2021/04/28	2	215.00	0	0.00	213.00	2	5,924	0.03%
2021/04/27	1	218.00	1	217.50	217.50	0	6,175	0.00%
2021/04/26	49	225.78	1	224.00	224.50	48	6,249	0.77%
2021/04/23	0	0.00	1	208.50	215.00	-1	6,209	-0.02%
2021/04/22	2	211.75	1	213.00	208.50	1	6,319	0.02%
2021/04/20	0	0.00	2	212.00	209.00	-2	6,542	-0.03%
2021/04/19	1	201.00	0	0.00	203.50	1	6,603	0.02%
2021/04/16	1	208.50	2	208.75	205.50	-1	6,696	-0.01%
2021/04/14	2	199.00	2	198.50	197.50	0	7,372	0.00%
2021/04/13	3	209.67	2	209.00	202.00	1	7,621	0.01%
2021/04/12	0	0.00	2	200.00	199.00	-2	7,551	-0.03%
2021/04/09	1.1	195.05	4	196.13	195.00	-2.9	7,614	-0.04%
2021/04/07	2	202.50	6	201.50	202.00	-4	7,642	-0.05%
2021/04/06	1	198.50	0	0.00	199.00	1	7,581	0.01%
2021/04/01	1	198.50	0	0.00	198.00	1	7,566	0.01%
2021/03/31	3	197.33	3	196.67	195.50	0	7,537	0.00%
2021/03/30	1	199.00	1	199.50	199.00	0	7,470	0.00%
2021/03/29	5	194.60	1.4	195.79	194.00	3.6	7,356	0.05%
2021/03/26	4	191.88	12	192.50	194.50	-8	7,306	-0.11%
2021/03/25	0	0.00	2	183.75	184.00	-2	7,086	-0.03%
2021/03/24	0	0.00	1	184.00	181.50	-1	7,089	-0.01%
2021/03/22	1	183.50	0	0.00	184.50	1	7,118	0.01%
2021/03/19	1	182.50	1	184.50	186.50	0	7,143	0.00%
2021/03/18	0	0.00	1	185.50	183.50	-1	7,358	-0.01%
2021/03/17	0	0.00	5	181.60	180.50	-5	7,464	-0.07%
2021/03/16	0	0.00	3	179.00	179.50	-3	7,464	-0.04%
2021/03/12	0	0.00	1	178.00	179.50	-1	7,524	-0.01%
2021/03/11	5	176.30	1	175.50	176.50	4	7,565	0.05%
2021/03/10	1	173.00	1	173.00	172.50	0	7,804	0.00%
2021/03/09	1	171.00	1	169.00	172.50	0	7,838	0.00%
2021/03/08	2	174.50	0	0.00	172.00	2	7,827	0.03%
2021/03/04	0	0.00	6	174.67	175.50	-6	7,888	-0.08%
2021/03/03	0	0.00	1	173.00	174.00	-1	7,951	-0.01%
2021/03/02	6	172.00	1	174.00	172.00	5	7,930	0.06%
2021/02/26	6	172.50	0	0.00	172.00	6	7,905	0.08%
2021/02/25	14	179.64	5	180.20	177.50	9	7,839	0.11%
2021/02/24	6	179.92	8	185.63	183.50	-2	7,612	-0.03%
2021/02/23	4	171.63	2	170.50	173.00	2	6,957	0.03%
2021/02/22	2	174.00	1	172.50	174.00	1	6,915	0.01%
2021/02/19	1	167.50	1.7	168.91	170.00	-0.7	6,821	-0.01%
2021/02/18	2	170.75	0	0.00	170.50	2	6,818	0.03%
2021/02/03	1	164.50	1	166.00	164.50	0	6,787	0.00%
2021/02/02	3	164.17	1	165.50	166.00	2	6,944	0.03%
2021/01/29	2	165.25	4	161.88	159.50	-2	6,913	-0.03%
2021/01/27	1	165.50	1	167.00	166.50	0	6,856	0.00%
2021/01/25	6	174.33	2	171.50	172.50	4	6,777	0.06%
2021/01/22	3	173.33	2	174.25	174.00	1	6,707	0.01%
2021/01/21	0	0.00	7	168.79	168.50	-7	6,635	-0.11%
2021/01/20	5	172.60	10	171.70	168.00	-5	6,627	-0.08%
2021/01/19	4	168.50	5	166.80	171.00	-1	6,403	-0.02%
2021/01/18	1	160.50	1	160.50	165.00	0	6,291	0.00%
2021/01/15	5	169.50	6	165.25	163.00	-1	6,222	-0.02%
2021/01/14	4	169.38	8	168.88	170.50	-4	6,183	-0.06%
2021/01/13	2	169.25	2	168.25	167.50	0	6,211	0.00%
2021/01/12	0	0.00	1	163.50	165.50	-1	6,010	-0.02%
2021/01/11	5	164.70	7	163.21	164.50	-2	5,880	-0.03%
2021/01/08	7	163.36	10	163.15	163.00	-3	5,783	-0.05%
2021/01/07	3	158.33	17	155.35	160.00	-14	5,462	-0.26%
2021/01/06	7	145.43	12	146.25	149.00	-5	5,026	-0.10%
2021/01/05	7	141.36	1	142.50	143.00	6	4,737	0.13%
2021/01/04	1	139.50	12	137.71	140.00	-11	4,737	-0.23%
2020/12/31	1	134.50	1	136.00	133.50	0	4,660	0.00%
2020/12/30	1	132.50	1	132.50	132.50	0	4,622	0.00%
2020/12/28	5	134.50	0	0.00	134.50	5	4,700	0.11%
2020/12/25	0	0.00	3	133.50	133.50	-3	4,716	-0.06%
2020/12/23	0	0.00	1	133.00	132.00	-1	4,811	-0.02%
2020/12/22	1	132.50	1	135.00	132.00	0	4,891	0.00%
2020/12/21	5	135.00	0	0.00	135.50	5	4,914	0.10%
2020/12/16	1	137.50	0	0.00	138.50	1	4,992	0.02%
2020/12/15	5	138.90	6	139.00	138.00	-1	5,006	-0.02%
2020/12/14	10	143.80	2	146.50	141.50	8	5,085	0.16%
2020/12/11	0	0.00	5	141.50	141.50	-5	5,328	-0.09%
2020/12/09	0	0.00	11	139.00	139.00	-11	5,233	-0.21%
2020/12/08	0	0.00	5	136.50	136.00	-5	5,238	-0.10%
2020/12/07	11	135.05	0	0.00	135.00	11	5,301	0.21%
2020/12/04	8	139.13	8	140.13	139.00	0	5,255	0.00%
2020/12/03	1	134.50	1	134.50	134.50	0	5,080	0.00%
2020/11/30	2	132.00	0	0.00	132.00	2	5,608	0.04%
2020/11/27	5	137.00	0	0.00	136.50	5	5,906	0.08%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/25	2	132.50	2	131.50	132.00	0	6,112	0.00%
2020/11/24	0	0.00	5	135.50	132.00	-5	6,141	-0.08%
2020/11/23	6	134.00	1	133.00	134.50	5	6,159	0.08%
2020/11/20	0.2	131.50	0	0.00	131.00	0.2	6,156	0.00%
2020/11/19	1	131.50	4	132.13	131.50	-3	6,226	-0.05%
2020/11/18	0	0.00	8	132.00	131.00	-8	6,354	-0.13%
2020/11/17	1	133.00	13	133.23	132.00	-12	6,406	-0.19%
2020/11/16	0	0.00	5	133.50	133.50	-5	6,513	-0.08%
2020/11/13	2	130.25	0	0.00	132.50	2	6,550	0.03%
2020/11/12	2	131.50	0	0.00	131.50	2	6,570	0.03%
2020/11/11	1	132.00	0	0.00	132.50	1	6,617	0.02%
2020/11/10	15	135.03	0	0.00	131.00	15	6,636	0.23%
2020/11/09	3	138.00	6	138.75	138.50	-3	6,599	-0.05%
2020/11/06	1	137.50	6	137.75	137.00	-5	6,690	-0.07%
2020/11/05	1	137.00	0	0.00	138.00	1	6,795	0.01%
2020/11/04	1	137.50	1	138.00	138.00	0	6,921	0.00%
2020/11/03	2	135.25	1	134.00	135.00	1	6,991	0.01%
2020/11/02	1	131.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	3	135.50	1	137.50	135.00	2	7,174	0.03%
2020/10/29	1	137.00	1	138.00	137.00	0	7,256	0.00%
2020/10/28	1	138.50	2	138.00	139.50	-1	7,437	-0.01%
2020/10/27	4	136.75	1	138.50	136.00	3	7,602	0.04%
2020/10/26	4	137.25	0	0.00	136.50	4	7,930	0.05%
2020/10/23	1	137.50	0	0.00	138.50	1	8,260	0.01%
2020/10/22	2	137.00	25	135.76	139.50	-23	8,538	-0.27%
2020/10/21	12	138.33	0	0.00	138.00	12	8,662	0.14%
2020/10/20	23	143.09	0	0.00	142.00	23	8,724	0.26%
2020/10/19	2	142.25	1	142.00	143.00	1	9,018	0.01%
2020/10/16	2	142.25	13	142.96	141.00	-11	9,100	-0.12%
2020/10/15	4	143.25	0	0.00	143.00	4	9,173	0.04%
2020/10/14	3	146.00	0	0.00	146.00	3	9,175	0.03%
2020/10/13	4	147.50	0	0.00	147.00	4	9,224	0.04%
2020/10/12	11	148.18	1	150.00	150.00	10	9,258	0.11%
2020/10/08	2	147.25	0	0.00	146.00	2	9,421	0.02%
2020/10/07	1	145.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	1	147.50	15	148.90	147.50	-14	9,542	-0.15%
2020/10/05	2	143.00	0	0.00	145.00	2	9,756	0.02%
2020/09/30	1	145.50	3	144.83	145.50	-2	10,382	-0.02%
2020/09/29	5	143.50	3	144.67	144.50	2	10,703	0.02%
2020/09/28	3	145.33	0	0.00	145.50	3	10,797	0.03%
2020/09/25	3	144.33	9	148.39	144.50	-6	10,893	-0.06%
2020/09/24	7	150.07	4.1	151.41	149.00	2.9	11,049	0.03%
2020/09/23	6	152.75	0	0.00	151.00	6	11,184	0.05%
2020/09/22	3	153.50	1	154.00	155.00	2	11,290	0.02%
2020/09/21	0	0.00	1	153.50	153.50	-1	11,315	-0.01%
2020/09/18	1	155.00	2	156.00	157.00	-1	11,399	-0.01%
2020/09/17	2	157.75	1	158.00	157.50	1	11,482	0.01%
2020/09/16	5	156.60	6	159.33	154.00	-1	11,603	-0.01%
2020/09/15	1	153.50	0	0.00	153.50	1	11,274	0.01%
2020/09/14	0	0.00	4	152.13	153.00	-4	11,439	-0.03%
2020/09/11	6	149.58	7	149.71	149.00	-1	11,512	-0.01%
2020/09/10	1	153.00	4	153.50	153.50	-3	11,474	-0.03%
2020/09/09	4	150.50	1	150.00	151.50	3	11,458	0.03%
2020/09/08	0	0.00	2	151.50	150.00	-2	11,669	-0.02%
2020/09/07	4	152.00	3	152.50	149.50	1	11,794	0.01%
2020/09/04	3	152.17	2	152.25	155.00	1	11,818	0.01%
2020/09/03	15	154.40	7	155.71	152.00	8	12,000	0.07%
2020/09/02	39	155.96	20	156.13	157.00	19	11,964	0.16%
2020/09/01	3	145.67	8	145.56	150.00	-5	11,882	-0.04%
2020/08/31	2	141.75	17	143.41	142.00	-15	11,788	-0.13%
2020/08/28	10	140.00	0	0.00	143.00	10	11,860	0.08%
2020/08/27	3	142.50	1	141.00	142.00	2	12,020	0.02%
2020/08/26	4	140.75	1	139.50	138.50	3	12,370	0.02%
2020/08/25	28	142.70	1	143.00	142.00	27	12,709	0.21%
2020/08/21	4	137.38	5	137.40	139.00	-1	12,890	-0.01%
2020/08/20	4	133.50	4	131.50	134.50	0	12,907	0.00%
2020/08/19	2	137.50	1	138.50	138.00	1	12,845	0.01%
2020/08/18	4	139.13	1	139.50	138.50	3	12,811	0.02%
2020/08/17	0	0.00	3	143.50	143.00	-3	12,798	-0.02%
2020/08/14	12	138.25	6	139.33	141.50	6	12,775	0.05%
2020/08/13	0	0.00	3	139.33	138.50	-3	12,705	-0.02%
2020/08/12	9	137.22	10.1	137.01	137.00	-1.1	12,615	-0.01%
2020/08/11	10	140.80	2.1	141.47	141.00	7.9	12,533	0.06%
2020/08/10	5	143.90	1	145.00	143.00	4	12,544	0.03%
2020/08/07	5	146.50	2	146.75	148.50	3	12,469	0.02%
2020/08/06	4	151.00	3	153.00	149.50	1	12,440	0.01%
2020/08/05	10	152.00	3	151.33	152.00	7	12,435	0.06%
2020/08/04	0	0.00	4	149.88	151.50	-4	12,359	-0.03%
2020/08/03	7	150.21	0	0.00	150.00	7	12,403	0.06%
2020/07/31	5	153.30	7	153.14	157.00	-2	12,287	-0.02%
2020/07/30	10	154.45	21	152.98	150.50	-11	12,138	-0.09%
2020/07/29	21	149.81	2	150.00	148.00	19	11,820	0.16%
2020/07/28	6	155.75	9	150.17	151.00	-3	11,558	-0.03%
2020/07/27	4	149.50	6	148.58	152.00	-2	11,453	-0.02%
2020/07/24	1	149.00	5	144.00	145.00	-4	11,507	-0.03%
2020/07/23	9	148.22	3	147.33	151.00	6	11,458	0.05%
2020/07/21	0	0.00	1	142.50	140.50	-1	11,318	-0.01%
2020/07/20	2	136.00	2	137.25	137.00	0	11,519	0.00%
2020/07/16	2	140.25	0	0.00	138.50	2	11,547	0.02%
2020/07/15	1	147.50	1	146.50	140.50	0	11,551	0.00%
2020/07/14	0	0.00	2	140.00	141.50	-2	11,418	-0.02%
2020/07/10	31	142.16	12	135.96	141.00	19	11,435	0.17%
2020/07/09	8	145.13	5	142.60	140.50	3	11,208	0.03%
2020/07/08	0	0.00	3	137.67	144.00	-3	10,579	-0.03%
2020/07/07	4	132.88	11	132.14	131.00	-7	10,255	-0.07%
2020/07/06	0	0.00	5	132.10	133.50	-5	10,171	-0.05%
2020/07/03	4	130.50	10	129.85	131.00	-6	10,099	-0.06%
2020/07/02	5	124.20	4	124.00	127.50	1	10,028	0.01%
2020/07/01	2	122.75	4	124.88	124.50	-2	9,900	-0.02%
2020/06/30	3	121.17	1	121.50	120.50	2	9,827	0.02%
2020/06/29	1	121.50	0	0.00	120.00	1	9,843	0.01%
2020/06/24	3	120.33	2	121.50	121.50	1	9,780	0.01%
2020/06/23	3	126.00	22	128.68	123.00	-19	9,824	-0.19%
2020/06/22	1	127.00	24	126.90	127.50	-23	9,696	-0.24%
2020/06/19	4	122.38	10	124.40	126.50	-6	9,681	-0.06%
2020/06/18	6	122.00	2	120.50	122.00	4	9,541	0.04%
2020/06/17	17	118.50	0	0.00	119.00	17	9,424	0.18%
2020/06/16	12	118.63	4	118.88	117.50	8	9,442	0.08%
2020/06/15	16	120.56	5	118.30	116.50	11	9,481	0.12%
2020/06/12	6	123.33	16	123.72	126.50	-10	9,293	-0.11%
2020/06/11	9	129.22	15.2	128.13	125.50	-6.2	9,139	-0.07%
2020/06/10	8	129.81	3	131.00	129.50	5	8,962	0.06%
2020/06/09	2	120.00	2.5	121.30	123.00	-0.5	8,720	-0.01%
2020/06/08	10	119.40	2	119.50	118.00	8	8,573	0.09%
2020/06/04	2	113.75	0	0.00	113.50	2	8,240	0.02%
2020/06/03	6	113.67	1	114.00	113.50	5	8,150	0.06%
2020/06/02	4	111.13	4	113.75	111.00	0	8,017	0.00%
2020/06/01	1	109.00	5	107.70	110.00	-4	7,649	-0.05%
2020/05/29	0	0.00	11	100.41	100.00	-11	7,261	-0.15%
2020/05/28	3	97.97	7	98.83	97.90	-4	7,055	-0.06%
2020/05/27	2.2	95.67	9	96.11	96.50	-6.8	6,936	-0.10%
2020/05/26	3	93.70	3	94.70	94.80	0	6,908	0.00%
2020/05/25	3	91.50	0	0.00	92.70	3	6,845	0.04%
2020/05/22	14	91.86	0	0.00	91.00	14	6,820	0.21%
2020/05/20	0.4	93.30	0	0.00	93.60	0.4	6,768	0.01%
2020/05/19	3	92.97	2	93.90	92.90	1	6,754	0.01%
2020/05/18	2	91.80	3	92.40	91.70	-1	6,742	-0.01%
2020/05/15	7	91.47	35	92.40	91.50	-28	6,740	-0.42%
2020/05/14	18	95.24	1	95.00	94.20	17	6,633	0.26%
2020/05/13	12	96.25	0	0.00	96.60	12	6,606	0.18%
2020/05/12	5	96.88	7	97.00	96.90	-2	6,624	-0.03%
2020/05/11	1	98.30	0	0.00	98.00	1	6,685	0.01%
2020/05/08	1	100.00	11	100.45	98.80	-10	6,667	-0.15%
2020/05/07	2	97.60	16	97.99	98.40	-14	6,544	-0.21%
2020/05/06	1	96.30	0	0.00	96.30	1	6,540	0.02%
2020/05/05	11	96.74	1	98.90	96.60	10	6,588	0.15%
2020/05/04	1	94.50	6	97.03	97.20	-5	6,550	-0.08%
2020/04/30	11	95.80	9	96.59	96.50	2	6,530	0.03%
2020/04/29	73	94.37	7	93.97	94.40	66	6,401	1.03%
2020/04/28	2	95.50	7	95.99	96.50	-5	6,194	-0.08%
2020/04/24	0	0.00	6	96.20	95.50	-6	6,023	-0.10%
2020/04/23	5	97.58	4	97.10	96.00	1	6,001	0.02%
2020/04/22	0	0.00	5	92.00	93.80	-5	5,823	-0.09%
2020/04/21	10	93.00	1	92.10	92.00	9	6,037	0.15%
2020/04/20	2	93.00	0	0.00	93.20	2	6,016	0.03%
2020/04/17	1	93.10	2	94.75	92.70	-1	5,938	-0.02%
2020/04/16	1	93.70	2	94.30	93.00	-1	5,803	-0.02%
2020/04/15	2	92.60	10	92.90	92.80	-8	5,717	-0.14%
2020/04/13	0	0.00	1	89.70	88.90	-1	5,595	-0.02%
2020/04/10	10	88.80	4	89.55	89.00	6	5,574	0.11%
2020/04/09	0	0.00	2.5	88.42	88.50	-2.5	5,569	-0.04%
2020/04/08	0	0.00	6	90.00	89.70	-6	5,500	-0.11%
2020/04/07	0	0.00	5	89.90	90.20	-5	5,421	-0.09%
2020/04/06	3	85.40	2	85.70	86.80	1	5,318	0.02%
2020/04/01	1	82.90	9	85.01	85.00	-8	5,321	-0.15%
2020/03/31	9	83.69	11	83.56	83.90	-2	5,211	-0.04%
2020/03/30	3	82.23	0	0.00	83.00	3	5,114	0.06%
2020/03/27	8	83.64	17	84.29	82.40	-9	5,064	-0.18%
2020/03/26	6	78.13	14	79.87	81.80	-8	4,866	-0.16%
2020/03/25	7	76.99	11	77.95	77.10	-4	4,729	-0.08%
2020/03/24	13	73.94	5	74.60	73.50	8	4,599	0.17%
2020/03/23	1	72.10	1	72.40	71.70	0	4,546	0.00%
2020/03/20	32	75.68	14	73.81	75.20	18	4,556	0.40%
2020/03/19	7	72.84	28	71.59	70.00	-21	4,502	-0.47%
2020/03/18	15	74.55	14	75.64	73.70	1	4,373	0.02%
2020/03/17	22	73.80	23	74.54	73.70	-1	4,295	-0.02%
2020/03/16	27	76.79	20.2	77.90	75.00	6.8	4,231	0.16%
2020/03/13	19	74.52	13.2	75.21	77.10	5.8	4,166	0.14%
2020/03/12	29	81.17	10.3	81.77	80.50	18.7	4,054	0.46%
2020/03/11	14	86.01	40	85.78	84.30	-26	3,972	-0.65%
2020/03/10	19	85.76	30	86.43	86.40	-11	3,883	-0.28%
2020/03/09	31	86.65	34	87.54	86.50	-3	3,834	-0.08%
2020/03/06	44	87.27	54	87.85	87.80	-10	3,793	-0.26%
2020/03/05	25	87.79	22	88.32	87.80	3	3,751	0.08%
2020/03/04	29	86.17	7	86.53	86.60	22	3,713	0.59%
2020/03/03	16	86.49	96	86.47	86.60	-80	3,722	-2.15%
2020/03/02	28	83.56	30	84.05	83.40	-2	3,678	-0.05%
2020/02/27	20	85.56	14	84.79	84.00	6	3,658	0.16%
2020/02/26	7	86.50	6	86.80	86.80	1	3,606	0.03%
2020/02/25	11	86.13	9	86.93	87.30	2	3,602	0.06%
2020/02/24	13	86.87	17	87.28	87.00	-4	3,612	-0.11%
2020/02/21	21	88.20	19	89.06	88.00	2	3,615	0.06%
2020/02/20	11	88.67	9	89.00	88.50	2	3,653	0.05%
2020/02/19	16	88.58	17	89.02	88.50	-1	3,670	-0.03%
2020/02/18	8	87.76	11	88.07	88.00	-3	3,745	-0.08%
2020/02/17	11	88.00	4	88.45	88.10	7	3,749	0.19%
2020/02/14	20	88.50	9	88.60	88.80	11	3,744	0.29%
2020/02/13	39	88.66	12	88.63	87.90	27	3,771	0.72%
2020/02/12	58.7	89.03	1	89.00	89.60	57.7	3,717	1.55%
2020/02/11	14	86.18	1	86.40	86.80	13	3,578	0.36%
2020/02/10	23	84.20	8	84.21	84.70	15	3,586	0.42%
2020/02/07	0	0.00	13	87.11	85.40	-13	3,602	-0.36%
2020/02/06	10	86.40	24	84.56	86.10	-14	3,534	-0.40%
2020/02/05	8	81.88	20	82.35	82.10	-12	3,468	-0.35%
2020/02/04	37	82.65	0	0.00	82.50	37	3,463	1.07%
2020/01/31	0	0.00	1	86.40	86.30	-1	3,627	-0.03%
2020/01/30	7	89.09	0	0.00	86.90	7	3,651	0.19%
2020/01/15	0	0.00	7	95.80	95.50	-7	3,598	-0.19%
2020/01/14	0	0.00	1	92.80	93.20	-1	3,354	-0.03%
2020/01/08	2	87.95	6	88.37	89.50	-4	3,521	-0.11%
2020/01/07	8	89.55	6	89.37	89.10	2	3,580	0.06%
2020/01/03	8	90.90	20	91.84	91.60	-12	3,694	-0.32%
2020/01/02	3	91.23	4	91.38	91.40	-1	3,797	-0.03%
2019/12/31	2	90.25	5	91.10	91.20	-3	4,047	-0.07%
2019/12/30	18	91.12	0	0.00	90.70	18	4,627	0.39%
2019/12/27	3	92.80	1	92.50	93.00	2	4,720	0.04%
2019/12/26	1	90.80	0	0.00	90.50	1	4,723	0.02%
2019/12/18	0	0.00	1	91.90	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	1	90.80	90.80	-1	5,398	-0.02%
2019/12/16	2	90.30	0	0.00	90.50	2	5,422	0.04%
2019/12/05	0	0.00	1	88.80	89.00	-1	5,773	-0.02%
2019/12/03	1	88.60	0	0.00	88.20	1	6,143	0.02%
2019/12/02	1	87.60	0	0.00	87.60	1	6,201	0.02%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	1	90.60	91.20	-1	6,482	-0.02%
2019/11/21	2	89.35	2	89.90	90.00	0	6,920	0.00%
2019/11/19	14	90.49	12	89.90	90.00	2	7,662	0.03%
2019/11/18	6	91.90	2	92.35	91.80	4	7,750	0.05%
2019/11/15	0	0.00	5	93.00	92.20	-5	7,847	-0.06%
2019/11/13	1	91.70	2	92.10	91.90	-1	7,891	-0.01%
2019/11/12	0	0.00	8	91.21	92.30	-8	7,888	-0.10%
2019/11/11	7	88.51	9	88.47	87.90	-2	7,887	-0.03%
2019/11/08	2	90.60	1	90.40	89.80	1	7,865	0.01%
2019/11/07	6	91.25	7	90.37	90.70	-1	7,878	-0.01%
2019/11/05	16	93.04	9	93.21	93.30	7	7,913	0.09%
2019/11/04	1	93.50	1	94.00	93.90	0	7,901	0.00%
2019/11/01	4	93.98	23	93.48	93.40	-19	7,868	-0.24%
2019/10/31	19	94.23	26	94.59	94.30	-7	7,887	-0.09%
2019/10/30	22	92.90	14	93.12	93.80	8	7,868	0.10%
2019/10/29	12	92.55	3	93.17	91.60	9	7,731	0.12%
2019/10/28	0	0.00	10	92.12	92.10	-10	7,692	-0.13%
2019/10/25	13	91.74	2	92.30	90.60	11	7,637	0.14%
2019/10/24	1	90.70	1	91.00	91.00	0	7,483	0.00%
2019/10/23	0	0.00	7	90.50	91.10	-7	7,444	-0.09%
2019/10/22	0	0.00	2	89.80	90.00	-2	7,416	-0.03%
2019/10/21	2	89.10	0	0.00	89.10	2	7,419	0.03%
2019/10/18	0	0.00	8	90.48	90.60	-8	7,387	-0.11%
2019/10/17	18	89.98	0	0.00	89.90	18	7,345	0.25%
2019/10/16	4	89.40	0	0.00	88.80	4	7,263	0.06%
2019/10/15	1	90.60	0	0.00	90.00	1	7,184	0.01%
2019/10/14	4	89.08	0	0.00	88.50	4	7,117	0.06%
2019/10/09	3	89.37	2	89.80	89.10	1	7,032	0.01%
2019/10/08	6	89.92	2	89.25	90.60	4	6,992	0.06%
2019/10/07	2	91.15	3	90.70	89.60	-1	6,883	-0.01%
2019/10/04	3	88.40	28	88.08	90.10	-25	6,638	-0.38%
2019/10/03	14	85.29	2	87.30	85.40	12	6,064	0.20%
2019/10/02	0	0.00	4	86.83	87.40	-4	5,886	-0.07%
2019/10/01	5	87.30	4	87.40	87.60	1	5,886	0.02%
2019/09/27	4	85.48	9	85.21	85.70	-5	5,685	-0.09%
2019/09/24	1	86.00	1	85.50	85.50	0	5,687	0.00%
2019/09/23	1	82.70	1	83.30	84.30	0	5,556	0.00%
2019/09/20	0	0.00	1	81.70	82.00	-1	5,465	-0.02%
2019/09/18	5	80.74	0	0.00	81.00	5	5,418	0.09%
2019/09/17	1	80.90	2	80.70	80.10	-1	5,472	-0.02%
2019/09/16	1	80.50	1	81.60	80.50	0	5,644	0.00%
2019/09/10	1	82.30	1	82.10	81.50	0	5,652	0.00%
2019/09/09	1	84.80	0	0.00	84.10	1	5,530	0.02%
2019/09/06	1	85.20	3	85.13	84.90	-2	5,481	-0.04%
2019/09/05	18	86.14	12	85.25	84.90	6	5,427	0.11%
2019/09/04	1	85.80	1	86.60	86.60	0	5,176	0.00%
2019/09/03	1	85.20	1	86.60	85.10	0	5,177	0.00%
2019/09/02	3	85.20	0	0.00	86.20	3	5,150	0.06%
2019/08/30	1	85.50	7	86.64	85.20	-6	5,098	-0.12%
2019/08/29	1	85.00	2.3	83.83	83.70	-1.3	4,922	-0.03%
2019/08/28	4	85.05	4	84.35	84.50	0	4,916	0.00%
2019/08/27	7	86.04	10	86.40	86.00	-3	4,828	-0.06%
2019/08/26	17	85.16	3.3	85.01	84.00	13.7	4,690	0.29%
2019/08/23	4	88.65	10	88.67	88.40	-6	4,564	-0.13%
2019/08/22	7	86.83	11	85.91	87.70	-4	4,298	-0.09%
2019/08/21	0	0.00	5	81.88	81.90	-5	3,850	-0.13%
2019/08/20	8	79.71	12	80.58	79.10	-4	3,689	-0.11%
2019/08/19	11	79.63	3	79.60	79.90	8	3,584	0.22%
2019/08/15	1	75.80	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	1	75.40	77.10	-1	3,417	-0.03%
2019/08/08	3	79.07	6.5	79.50	79.50	-3.5	3,402	-0.10%
2019/08/07	0	0.00	1	79.40	78.50	-1	3,348	-0.03%
2019/08/06	0	0.00	1	77.00	78.10	-1	3,352	-0.03%
2019/08/05	0	0.00	0.5	79.00	78.40	-0.5	3,354	-0.01%
2019/08/02	0	0.00	1	80.20	79.50	-1	3,406	-0.03%
2019/08/01	1	81.30	5	82.60	81.70	-4	3,531	-0.11%
2019/07/31	1	80.40	0	0.00	80.10	1	3,574	0.03%
2019/07/29	0	0.00	1	81.30	81.00	-1	3,477	-0.03%
2019/07/26	0	0.00	10	81.10	81.00	-10	3,471	-0.29%
2019/07/25	0	0.00	10	80.51	81.10	-10	3,478	-0.29%
2019/07/24	10	79.54	5	80.46	79.90	5	3,482	0.14%
2019/07/23	21	79.99	4	80.10	79.90	17	3,471	0.49%
2019/07/22	1	78.80	10	78.80	78.80	-9	3,446	-0.26%
2019/07/19	1	77.80	3	77.80	77.80	-2	3,479	-0.06%
2019/07/18	2	78.25	0	0.00	77.10	2	3,485	0.06%
2019/07/17	0	0.00	16	78.20	78.70	-16	3,483	-0.46%
2019/07/16	8	78.40	0	0.00	78.10	8	3,505	0.23%
2019/07/15	0	0.00	10	78.50	78.60	-10	3,490	-0.29%
2019/07/12	13	77.90	7	78.20	77.50	6	3,494	0.17%
2019/07/11	11	77.48	6	77.53	77.30	5	3,508	0.14%
2019/07/09	3	75.87	1	76.90	76.30	2	3,477	0.06%
2019/07/08	14	77.19	3	77.60	76.60	11	3,476	0.32%
2019/07/05	0.5	77.80	17	78.62	77.80	-16.5	3,496	-0.47%
2019/07/04	4	77.20	1	77.10	77.10	3	3,468	0.09%
2019/07/03	10	76.55	7	77.10	76.80	3	3,473	0.09%
2019/07/02	7	76.06	11	77.02	77.10	-4	3,511	-0.11%
2019/07/01	11	74.79	1	75.30	75.30	10	3,431	0.29%
2019/06/28	17	72.95	3	72.97	72.80	14	3,462	0.40%
2019/06/27	0	0.00	8	73.70	73.20	-8	3,528	-0.23%
2019/06/26	3	72.80	10	73.35	73.30	-7	3,520	-0.20%
2019/06/25	6	73.33	5	73.40	73.00	1	3,526	0.03%
2019/06/24	4	71.50	29	71.94	73.10	-25	3,493	-0.72%
2019/06/21	42	71.79	1	72.60	70.60	41	3,414	1.20%
2019/06/18	2	70.90	1	71.30	70.90	1	3,119	0.03%
2019/06/13	7	74.04	7	73.83	73.50	0	3,172	0.00%
2019/06/10	12	74.08	15	73.22	74.80	-3	3,091	-0.10%
2019/06/06	14	72.62	1	73.40	71.90	13	3,062	0.42%
2019/06/05	3	73.53	8	73.84	73.30	-5	3,077	-0.16%
2019/06/04	5	72.76	5	72.68	72.50	0	3,088	0.00%
2019/05/31	15	72.25	6	72.23	72.70	9	3,091	0.29%
2019/05/30	4	70.80	9	70.93	71.50	-5	3,051	-0.16%
2019/05/29	15	68.31	20	69.02	69.20	-5	3,052	-0.16%
2019/05/28	13	69.16	3	69.33	69.00	10	3,136	0.32%
2019/05/24	1	70.80	1	71.10	70.30	0	3,246	0.00%
2019/05/22	2	71.00	0	0.00	70.30	2	3,337	0.06%
2019/05/21	3	69.67	3	70.30	70.30	0	3,350	0.00%
2019/05/17	4	69.20	4	69.73	68.20	0	3,335	0.00%
2019/05/16	0	0.00	8	72.23	71.50	-8	3,301	-0.24%
2019/05/15	15	71.79	0	0.00	71.50	15	3,341	0.45%
2019/05/14	2	71.90	0	0.00	71.50	2	3,367	0.06%
2019/05/09	3	76.50	0	0.00	72.50	3	3,446	0.09%
2019/05/08	3	81.87	0	0.00	80.00	3	3,298	0.09%
2019/05/07	2	83.90	2	86.10	86.10	0	3,241	0.00%
2019/05/06	0	0.00	2	83.40	83.00	-2	3,320	-0.06%
2019/05/02	3	85.23	0	0.00	84.30	3	3,377	0.09%
2019/04/30	0	0.00	1	84.00	83.60	-1	3,416	-0.03%
2019/04/29	1	83.00	0	0.00	83.20	1	3,497	0.03%
2019/04/26	0	0.00	52	85.24	85.10	-52	3,680	-1.41%
2019/04/25	1	86.00	0	0.00	85.10	1	3,700	0.03%
2019/04/18	0	0.00	0.1	88.70	88.80	-0.1	3,732	0.00%
2019/04/17	0	0.00	0.1	89.90	90.00	-0.1	3,745	0.00%
2019/04/15	0	0.00	2	93.50	92.10	-2	3,772	-0.05%
2019/04/12	0	0.00	3	93.50	92.60	-3	3,793	-0.08%
2019/04/10	2	94.40	0	0.00	96.00	2	3,778	0.05%
2019/04/09	0	0.00	0.5	91.80	92.30	-0.5	3,749	-0.01%
2019/04/03	4.2	95.54	11	95.26	95.00	-6.8	3,688	-0.18%
2019/04/02	2	94.10	1	93.80	94.70	1	3,655	0.03%
2019/04/01	1	91.90	0	0.00	92.40	1	3,616	0.03%
2019/03/27	0	0.00	1	89.70	89.10	-1	3,686	-0.03%
2019/03/26	1	89.10	0	0.00	89.00	1	3,904	0.03%
2019/03/25	0	0.00	2	88.00	88.10	-2	3,937	-0.05%
2019/03/22	1	89.00	0	0.00	89.00	1	3,944	0.03%
2019/03/21	2	90.35	1	90.00	90.20	1	3,958	0.03%
2019/03/20	2	90.95	1	91.00	90.60	1	4,013	0.02%
2019/03/19	2	88.75	4	90.60	90.20	-2	4,030	-0.05%
2019/03/11	1	86.90	0	0.00	87.00	1	4,296	0.02%
2019/03/07	1	86.00	0	0.00	85.60	1	4,396	0.02%
2019/02/27	0	0.00	1	88.80	89.40	-1	4,636	-0.02%
2019/02/26	0	0.00	1	88.80	86.20	-1	4,519	-0.02%
2019/02/25	1	87.50	0	0.00	87.90	1	4,411	0.02%
2019/02/21	1	86.60	47.5	86.66	86.80	-46.5	4,351	-1.07%
2019/02/20	0	0.00	1	89.30	89.60	-1	4,263	-0.02%
2019/02/18	0.5	90.50	0	0.00	90.70	0.5	4,234	0.01%
2019/02/14	0	0.00	4	91.10	90.60	-4	4,241	-0.09%
2019/02/13	2	88.80	2	89.50	88.10	0	4,182	0.00%
2019/02/12	2	90.70	1.6	90.87	90.50	0.4	4,148	0.01%
2019/02/11	1	92.80	4.1	91.90	93.70	-3.1	4,140	-0.07%
2019/01/30	2	86.10	0	0.00	85.30	2	4,064	0.05%
2019/01/29	0	0.00	3	85.93	85.30	-3	4,034	-0.07%
2019/01/28	2	85.65	8	85.76	85.00	-6	4,018	-0.15%
2019/01/24	0.2	81.60	0	0.00	82.00	0.2	4,066	0.01%
2019/01/22	2	81.90	5	83.00	82.10	-3	4,063	-0.07%
2019/01/18	5	80.16	3.4	81.55	81.50	1.6	3,920	0.04%
2019/01/15	0	0.00	4	76.50	77.20	-4	3,784	-0.11%
2019/01/11	0	0.00	5	76.50	75.90	-5	3,877	-0.13%
2019/01/09	0	0.00	2	74.90	75.00	-2	3,905	-0.05%
2019/01/08	1	73.30	0	0.00	73.20	1	3,938	0.03%
2019/01/07	0	0.00	3	75.60	74.80	-3	3,989	-0.08%
2019/01/02	0	75.40	0	0.00	75.80	0	3,981	0.00%
2018/12/27	0	0.00	3	73.60	73.80	-3	3,981	-0.08%
2018/12/25	0	0.00	7	73.43	73.70	-7	3,956	-0.18%
2018/12/24	0	0.00	1	74.90	74.90	-1	3,957	-0.03%
2018/12/22	3	72.97	2	73.10	73.00	1	3,941	0.03%
2018/12/21	1	77.50	0	0.00	77.50	1	3,880	0.03%
2018/12/20	4	79.10	3	78.17	79.70	1	3,852	0.03%
2018/12/19	7	81.31	5	81.40	78.80	2	3,818	0.05%
2018/12/18	0	0.00	1	75.40	77.00	-1	3,612	-0.03%
2018/12/14	2	76.80	0	0.00	77.00	2	3,676	0.05%
2018/12/13	4	76.20	4	76.48	76.60	0	3,722	0.00%
2018/12/12	0	0.00	1	77.80	76.00	-1	3,709	-0.03%
2018/12/11	3	74.80	0	0.00	76.40	3	3,696	0.08%
2018/12/10	1	74.00	1	74.40	75.00	0	3,713	0.00%
2018/12/07	1.1	74.06	0	0.00	73.80	1.1	3,750	0.03%
2018/12/06	0	0.00	5	74.42	74.50	-5	3,844	-0.13%
2018/12/05	1	75.60	0	0.00	75.60	1	3,862	0.03%
2018/12/04	3	76.43	15	75.65	75.90	-12	3,877	-0.31%
2018/12/03	3	71.80	12	71.90	73.00	-9	3,767	-0.24%
2018/11/30	4	71.05	3	72.67	70.60	1	3,784	0.03%
2018/11/29	0	0.00	5	70.20	70.30	-5	3,777	-0.13%
2018/11/27	5	69.40	0	0.00	69.10	5	3,781	0.13%
2018/11/26	0	0.00	2	68.30	69.50	-2	3,755	-0.05%
2018/11/23	1	63.80	0	0.00	63.20	1	3,725	0.03%
2018/11/22	0	0.00	1	65.10	63.60	-1	3,951	-0.03%
2018/11/16	0	0.00	1	65.80	66.10	-1	4,300	-0.02%
2018/11/13	0	0.00	1	64.00	66.00	-1	4,568	-0.02%
2018/11/08	0	0.00	0.7	64.20	64.50	-0.7	4,729	-0.01%
2018/11/07	1	65.60	0	0.00	65.90	1	4,705	0.02%
2018/11/06	14.6	63.92	16	64.06	63.60	-1.4	4,703	-0.03%
2018/11/05	17	63.11	7	63.37	63.60	10	4,735	0.21%
2018/11/02	7	62.49	8	63.24	62.90	-1	4,722	-0.02%
2018/11/01	1	62.50	8	61.84	63.20	-7	4,669	-0.15%
2018/10/24	0	0.00	2	54.00	54.50	-2	4,724	-0.04%
2018/10/23	2	52.20	1	53.20	51.70	1	4,808	0.02%
2018/10/09	0	0.00	7	43.50	43.25	-7	4,831	-0.14%
2018/10/05	0	0.00	6	46.79	45.20	-6	4,880	-0.12%
2018/10/04	10	48.08	0	0.00	47.45	10	4,918	0.20%
2018/10/03	4	48.50	0	0.00	47.15	4	4,885	0.08%
2018/10/02	0	0.00	1	50.20	49.65	-1	4,870	-0.02%
2018/09/27	0	0.00	1	50.00	50.10	-1	5,245	-0.02%
2018/09/20	0	0.00	3	51.03	51.10	-3	5,846	-0.05%
2018/09/17	0	0.00	2	51.15	52.00	-2	6,980	-0.03%
2018/09/14	1	51.60	0	0.00	51.70	1	7,661	0.01%
2018/09/12	1	50.50	0	0.00	51.60	1	7,841	0.01%
2018/09/11	2	50.30	0	0.00	51.10	2	7,793	0.03%
2018/09/06	12	53.09	0	0.00	53.30	12	7,704	0.16%
2018/09/05	1	52.70	1	52.90	52.80	0	7,711	0.00%
2018/09/04	0	0.00	5	52.60	52.60	-5	7,693	-0.07%
2018/09/03	6	52.15	9	53.38	51.20	-3	7,713	-0.04%
2018/08/31	0	0.00	2	55.00	54.30	-2	7,627	-0.03%
2018/08/30	0	0.00	2	53.95	54.40	-2	7,591	-0.03%
2018/08/28	2	53.40	0	0.00	53.50	2	7,593	0.03%
2018/08/27	0	0.00	5	53.00	53.10	-5	7,632	-0.07%
2018/08/24	2	51.30	3	51.70	52.00	-1	7,621	-0.01%
2018/08/23	0	0.00	4	52.40	52.40	-4	7,835	-0.05%
2018/08/21	7	52.87	0	0.00	52.40	7	7,781	0.09%
2018/08/20	3	51.97	7	52.07	52.40	-4	7,728	-0.05%
2018/08/17	0	0.00	4	51.00	51.10	-4	7,553	-0.05%
2018/08/13	0	0.00	3	49.70	50.10	-3	7,308	-0.04%
2018/08/08	0	0.00	42	48.80	49.30	-42	7,055	-0.60%
2018/08/07	4	47.45	76	47.70	47.80	-72	6,923	-1.04%
2018/08/06	14	48.16	7	48.20	48.20	7	6,974	0.10%
2018/08/03	0	0.00	34	47.98	48.10	-34	6,946	-0.49%
2018/08/02	21	47.25	10	47.48	47.35	11	6,961	0.16%
2018/08/01	57	47.94	6	47.76	47.80	51	6,963	0.73%
2018/07/31	6	48.05	14	48.12	48.35	-8	6,916	-0.12%
2018/07/30	16	47.83	0	0.00	47.65	16	6,936	0.23%
2018/07/27	0	0.00	16	47.74	48.00	-16	6,999	-0.23%
2018/07/26	17	47.29	0	0.00	47.00	17	6,988	0.24%
2018/07/25	12	48.15	8	48.49	48.00	4	6,902	0.06%
2018/07/24	14	47.92	0	0.00	48.20	14	6,867	0.20%
2018/07/23	29	48.01	17	48.28	48.25	12	6,846	0.18%
2018/07/20	21	49.96	11	50.10	50.10	10	6,789	0.15%
2018/07/19	37	49.92	12	50.00	49.60	25	6,747	0.37%
2018/07/18	5	51.10	9	52.22	50.90	-4	6,648	-0.06%
2018/07/17	10	51.30	1	51.60	51.70	9	6,570	0.14%
2018/07/16	0	0.00	5	52.20	51.40	-5	6,563	-0.08%
2018/07/10	0	0.00	1	50.80	50.60	-1	6,610	-0.02%
2018/07/06	2	49.13	1	48.20	49.90	1	6,484	0.02%
2018/07/05	17	51.26	20	50.38	49.00	-3	6,346	-0.05%
2018/07/04	31	50.94	30	51.43	52.50	1	6,119	0.02%
2018/07/03	2	50.75	0	0.00	50.30	2	5,995	0.03%
2018/07/02	24	51.23	2	51.80	50.90	22	5,884	0.37%
2018/06/29	16	52.74	20	53.02	52.10	-4	5,758	-0.07%
2018/06/28	27	52.76	36	53.12	52.80	-9	5,485	-0.16%
2018/06/27	41	52.29	32	52.97	51.10	9	5,088	0.18%
2018/06/26	4	51.50	21	51.53	52.10	-17	4,739	-0.36%
2018/06/25	15	52.27	12	52.15	53.00	3	4,324	0.07%
2018/06/22	0	0.00	3	48.80	48.60	-3	3,655	-0.08%
2018/06/21	0	0.00	6	47.43	47.75	-6	3,469	-0.17%
2018/06/20	4	47.05	0	0.00	46.90	4	3,466	0.12%
2018/06/13	0	0.00	1	48.75	48.25	-1	3,591	-0.03%
2018/06/11	0	0.00	20	49.35	48.65	-20	3,518	-0.57%
2018/06/08	0	0.00	2	48.60	48.50	-2	3,456	-0.06%
2018/06/07	2	48.20	0	0.00	48.20	2	3,422	0.06%
2018/06/06	21	48.70	0	0.00	48.65	21	3,392	0.62%
2018/06/04	0	0.00	1	48.50	49.30	-1	3,303	-0.03%
2018/06/01	0	0.00	40	48.10	47.75	-40	3,187	-1.25%
2018/05/31	7	48.56	41	47.54	48.50	-34	3,125	-1.09%
2018/05/30	30	45.82	21	45.81	45.80	9	2,877	0.31%
2018/05/29	4	46.80	4	47.18	46.65	0	2,846	0.00%
2018/05/28	26	46.97	5	47.52	46.85	21	2,832	0.74%
2018/05/25	17	46.30	12	46.55	47.35	5	2,776	0.18%
2018/05/24	5	46.09	5	46.46	46.60	0	2,815	0.00%
2018/05/17	6	45.62	6	45.50	45.50	0	2,886	0.00%
2018/05/11	0	0.00	0	45.50	45.50	0	3,136	0.00%
2018/05/04	0	0.00	2	44.45	45.70	-2	3,206	-0.06%
2018/05/03	10	43.83	0	0.00	43.70	10	3,146	0.32%
2018/05/02	2	43.10	0	0.00	43.50	2	3,145	0.06%
2018/04/23	20	44.89	0	0.00	44.90	20	3,256	0.61%
2018/04/19	10	45.63	0	0.00	45.60	10	3,291	0.30%
2018/04/18	0	0.00	4	45.85	45.50	-4	3,248	-0.12%
2018/04/12	2	44.03	0	0.00	43.65	2	3,246	0.06%
2018/04/10	0	0.00	2	44.15	44.00	-2	3,315	-0.06%
2018/04/09	4	43.99	0	0.00	44.10	4	3,337	0.12%
2018/03/28	1	45.05	0	0.00	45.00	1	3,408	0.03%
2018/03/26	2	44.40	0	0.00	44.30	2	3,383	0.06%
2018/03/23	0	0.00	10	43.95	43.95	-10	3,384	-0.30%
2018/03/22	1	46.00	0	0.00	45.10	1	3,472	0.03%
2018/03/21	2	45.10	7	45.90	45.90	-5	3,401	-0.15%
2018/03/20	0	0.00	5	44.85	44.80	-5	3,365	-0.15%
2018/03/15	1	45.65	0	0.00	45.60	1	3,469	0.03%
2018/03/14	0	0.00	1	45.70	45.75	-1	3,512	-0.03%
2018/03/13	5	45.30	4	45.45	45.45	1	3,560	0.03%
2018/03/12	1	45.20	0	0.00	45.15	1	3,627	0.03%
2018/03/09	5	45.35	8	45.30	45.00	-3	3,701	-0.08%
2018/03/06	0	0.00	4	43.95	44.05	-4	3,921	-0.10%
2018/03/01	3	44.65	0	0.00	44.65	3	4,227	0.07%
2018/02/27	0	0.00	13	45.83	45.30	-13	4,340	-0.30%
2018/02/26	8	45.89	1	46.20	45.45	7	4,371	0.16%
2018/02/23	10	44.85	0	0.00	45.80	10	4,356	0.23%
2018/02/08	1	44.20	0	0.00	44.50	1	5,490	0.02%
2018/02/07	1	43.80	0	0.00	43.00	1	5,511	0.02%
2018/02/06	2	42.65	5	43.05	42.70	-3	5,539	-0.05%
2018/02/05	1	45.90	0	0.00	46.10	1	5,546	0.02%
2018/02/01	10	46.30	4	46.35	46.25	6	5,674	0.11%
2018/01/26	2	46.20	0	0.00	46.15	2	6,555	0.03%
2018/01/19	0	0.00	35	45.35	45.20	-35	7,571	-0.46%
2018/01/16	35	45.39	0	0.00	45.65	35	7,860	0.45%
2018/01/15	2	44.75	0	0.00	45.30	2	7,867	0.03%
2018/01/09	0	0.00	15	44.80	45.55	-15	7,927	-0.19%