義隆 (2458)-第一金-頭份券商分點個股進出

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
157.0
漲跌
▼4.5
漲幅
-2.79%
成交量
2,065張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/06/13	0	161.00	0	0.00	161.00	0	2,799	0.00%
2024/06/12	0	158.50	0	0.00	160.00	0	2,815	0.00%
2024/06/11	0.2	158.38	0	0.00	157.00	0.2	2,804	0.01%
2024/06/07	0.1	158.50	0	0.00	157.00	0.1	2,808	0.00%
2024/06/06	1	157.00	0	0.00	157.00	1	2,818	0.04%
2024/05/30	8	168.00	0	0.00	167.00	8	2,785	0.29%
2024/05/29	0.1	174.00	10	173.20	174.00	-10	2,768	-0.36%
2024/05/27	0	0.00	1	172.00	173.00	-1	2,738	-0.04%
2024/05/23	1.1	170.05	1	172.50	169.00	0.1	2,785	0.00%
2024/05/16	0	0.00	1	160.00	160.00	-1	3,002	-0.03%
2024/05/14	0	0.00	0.1	155.50	155.00	-0.1	3,023	0.00%
2024/05/07	1	157.00	0	0.00	156.50	1	3,036	0.03%
2024/05/03	2	159.00	0	0.00	157.00	2	3,041	0.07%
2024/05/02	2	164.25	0	0.00	165.50	2	2,931	0.07%
2024/04/29	0.2	166.50	0.2	166.00	168.00	0	2,930	0.00%
2024/04/26	0	0.00	5	163.50	163.50	-5	2,903	-0.17%
2024/04/25	0	0.00	1	166.00	164.50	-1	2,897	-0.03%
2024/04/24	0	0.00	1	158.00	157.00	-1	2,847	-0.04%
2024/04/22	3	149.33	0	0.00	146.50	3	2,816	0.11%
2024/04/19	0.1	156.50	0	0.00	155.00	0.1	2,768	0.00%
2024/04/16	0	0.00	1	156.00	159.50	-1	2,664	-0.04%
2024/04/11	0.1	157.50	0	0.00	158.50	0.1	2,556	0.00%
2024/04/02	0.2	156.50	0	0.00	156.00	0.2	2,542	0.01%
2024/03/29	2	157.00	0	0.00	157.00	2	2,503	0.08%
2024/03/27	1	165.00	0	0.00	164.50	1	2,516	0.04%
2024/03/25	2	170.00	2	169.00	169.00	0	2,628	0.00%
2024/03/19	2	166.50	0	0.00	165.00	2	2,641	0.08%
2024/03/04	0	0.00	1	171.50	167.50	-1	2,861	-0.03%
2024/02/27	0	0.00	2	168.50	169.00	-2	2,856	-0.07%
2024/02/26	0.1	170.00	0	0.00	170.00	0.1	2,857	0.00%
2024/02/23	3	163.33	1	165.00	164.00	2	2,794	0.07%
2024/02/22	0.1	166.50	0	0.00	167.50	0.1	2,686	0.00%
2024/02/21	0	167.00	0	0.00	167.50	0	2,636	0.00%
2024/02/19	0	0.00	2	157.25	163.50	-2	2,543	-0.08%
2024/02/15	1	147.00	5	146.50	148.50	-4	2,491	-0.16%
2024/01/29	2	149.50	0	0.00	149.00	2	2,710	0.07%
2024/01/22	0	0.00	2	150.50	151.00	-2	3,102	-0.06%
2024/01/19	0	0.00	1	155.50	150.50	-1	3,112	-0.03%
2024/01/18	2	150.50	0	0.00	152.00	2	3,159	0.06%
2024/01/11	1	161.50	1	162.50	157.00	0	3,519	0.00%
2024/01/10	0	0.00	1	160.00	160.00	-1	3,575	-0.03%
2024/01/08	1	153.50	0	0.00	153.50	1	3,600	0.03%
2024/01/04	1	156.00	0	0.00	156.50	1	3,654	0.03%
2024/01/03	1	156.00	0	0.00	158.00	1	3,678	0.03%
2023/12/26	0	0.00	0.3	163.17	162.00	-0.3	3,784	-0.01%
2023/12/25	1	165.00	2	163.75	162.50	-1	3,781	-0.03%
2023/12/21	4	162.88	1	163.00	163.00	3	3,732	0.08%
2023/12/15	0	0.00	4.4	154.43	154.00	-4.4	3,614	-0.12%
2023/12/13	0	0.00	0	159.50	158.00	0	3,619	0.00%
2023/12/08	1	158.00	0	0.00	157.50	1	3,758	0.03%
2023/12/07	1	154.00	4	153.00	153.50	-3	3,744	-0.08%
2023/12/06	0	0.00	0	150.00	151.50	0	3,796	0.00%
2023/12/01	2	151.00	1	151.00	151.00	1	3,899	0.03%
2023/11/29	0	0.00	1	152.00	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	3	149.50	150.00	-3	4,205	-0.07%
2023/11/27	1	149.00	0	0.00	146.00	1	4,197	0.02%
2023/11/24	0	0.00	2	150.50	151.00	-2	4,185	-0.05%
2023/11/22	0	0.00	1	146.50	147.50	-1	4,123	-0.02%
2023/11/21	3	144.50	0	0.00	145.00	3	4,116	0.07%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/15	1	147.50	1	147.50	147.50	0	4,029	0.00%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/10	2	139.75	2	142.00	141.50	0	3,972	0.00%
2023/11/09	2	142.50	0	0.00	140.50	2	3,987	0.05%
2023/11/08	1	144.00	0	0.00	144.50	1	4,002	0.02%
2023/11/06	0	0.00	7	137.00	140.00	-7	4,005	-0.17%
2023/11/03	4	136.88	0.1	136.50	135.50	3.9	3,978	0.10%
2023/11/02	1	145.50	4	149.13	149.50	-3	3,770	-0.08%
2023/10/31	1	146.50	1	144.00	144.00	0	4,054	0.00%
2023/10/30	0	0.00	4	146.00	146.50	-4	4,038	-0.10%
2023/10/26	3	141.17	0	0.00	139.50	3	4,071	0.07%
2023/10/25	2	147.25	2	146.25	144.50	0	4,033	0.00%
2023/10/20	1	138.50	2	141.00	142.50	-1	3,867	-0.03%
2023/10/18	1	142.50	1	140.00	141.50	0	3,910	0.00%
2023/10/17	0	0.00	1	140.00	140.00	-1	3,893	-0.03%
2023/10/13	1	138.50	0	0.00	139.00	1	4,006	0.02%
2023/10/12	1	134.50	0	0.00	137.50	1	3,991	0.03%
2023/10/05	1	141.00	4	140.75	141.50	-3	3,945	-0.08%
2023/10/04	1	138.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	1	138.00	1	138.50	138.00	0	3,843	0.00%
2023/09/27	2	133.00	0	0.00	134.00	2	3,823	0.05%
2023/09/25	1	137.00	0	0.00	136.50	1	3,826	0.03%
2023/09/21	0	0.00	2.1	136.00	136.00	-2.1	3,805	-0.05%
2023/09/20	3	138.17	1	139.50	138.00	2	3,771	0.05%
2023/09/19	3	140.83	2	143.00	141.00	1	3,738	0.03%
2023/09/18	2	143.25	0.2	142.00	142.00	1.8	3,712	0.05%
2023/09/15	1	147.00	4	146.00	144.50	-3	3,678	-0.08%
2023/09/14	1	142.00	1	143.00	143.00	0	3,591	0.00%
2023/09/13	0.1	141.00	3	142.83	143.50	-3	3,542	-0.08%
2023/09/11	1	137.50	0	0.00	138.00	1	3,420	0.03%
2023/09/07	1	132.50	1	135.00	135.00	0	3,326	0.00%
2023/09/06	0	0.00	1	131.50	133.00	-1	3,289	-0.03%
2023/09/05	5	133.90	7	134.00	134.00	-2	3,287	-0.06%
2023/09/04	3	124.33	2	125.25	128.50	1	3,087	0.03%
2023/08/31	2	119.25	1	119.50	120.00	1	2,922	0.03%
2023/08/30	2	117.00	0	0.00	119.00	2	2,917	0.07%
2023/08/28	0	0.00	1	112.50	113.00	-1	2,890	-0.03%
2023/08/22	1	114.00	1.1	113.50	113.50	-0.1	2,972	0.00%
2023/08/11	0	0.00	2	118.00	121.00	-2	2,996	-0.07%
2023/08/10	2	119.75	0	0.00	118.00	2	2,943	0.07%
2023/08/09	1	121.00	0	0.00	121.00	1	2,884	0.03%
2023/08/08	14	118.00	14	118.50	118.00	0	2,835	0.00%
2023/08/07	4	120.25	1	117.50	117.00	3	2,783	0.11%
2023/08/04	1	125.00	0	0.00	122.50	1	2,654	0.04%
2023/08/02	0	0.00	1	115.50	114.00	-1	2,391	-0.04%
2023/08/01	1	115.00	0	0.00	115.00	1	2,389	0.04%
2023/07/25	0.1	119.50	0	0.00	115.00	0.1	2,198	0.00%
2023/07/21	0.1	117.00	0	0.00	115.50	0.1	2,018	0.00%
2023/07/19	0.1	118.50	0	0.00	118.50	0.1	1,900	0.01%
2023/07/17	1	107.50	1	110.00	109.50	0	1,741	0.00%
2023/07/14	0.2	111.50	2	110.25	110.50	-1.8	1,729	-0.10%
2023/07/13	1	108.00	0	0.00	108.00	1	1,679	0.06%
2023/07/12	1	106.00	1	106.00	106.00	0	1,668	0.00%
2023/07/04	0	0.00	1	107.00	106.00	-1	1,615	-0.06%
2023/06/29	0.3	101.00	0	0.00	101.00	0.3	1,602	0.02%
2023/06/27	1	99.80	0	0.00	99.40	1	1,608	0.06%
2023/06/21	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/19	1	103.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2023/06/13	1	106.50	0	0.00	107.00	1	1,527	0.07%
2023/06/12	0	0.00	1	103.50	103.50	-1	1,480	-0.07%
2023/06/09	1	104.50	2	106.50	104.00	-1	1,475	-0.07%
2023/06/02	2	105.00	0	0.00	104.50	2	1,409	0.14%
2023/06/01	0	0.00	2	103.50	103.50	-2	1,402	-0.14%
2023/05/30	0.3	102.50	0	0.00	102.00	0.3	1,374	0.02%
2023/05/26	1	103.00	0	0.00	102.50	1	1,370	0.07%
2023/05/24	2	102.50	0	0.00	104.50	2	1,433	0.14%
2023/05/15	0	95.40	0	0.00	95.10	0	1,401	0.00%
2023/05/12	0	0.00	1	95.70	95.90	-1	1,418	-0.07%
2023/05/08	1	96.20	7	95.80	93.20	-6	1,485	-0.40%
2023/05/05	7	95.80	0	0.00	95.80	7	1,514	0.46%
2023/04/11	0	0.00	1	101.50	104.00	-1	1,863	-0.05%
2023/04/07	0	0.00	2	101.00	101.00	-2	1,865	-0.11%
2023/04/06	3	98.50	0	0.00	98.50	3	1,855	0.16%
2023/03/31	0.1	100.00	0	100.50	99.80	0.1	1,847	0.00%
2023/03/30	1	99.70	0	0.00	99.60	1	1,842	0.05%
2023/03/20	0.1	102.00	0	0.00	102.50	0.1	1,916	0.01%
2023/03/14	0	0.00	0.1	101.50	101.00	-0.1	1,943	0.00%
2023/03/10	0.1	106.00	0	0.00	104.00	0.1	1,933	0.01%
2023/03/09	5	105.00	5	105.00	107.00	0	1,959	0.00%
2023/03/03	0	0.00	5	105.00	104.00	-5	1,942	-0.26%
2023/03/02	0	0.00	5	104.50	104.00	-5	1,951	-0.26%
2023/02/24	1	109.00	0	0.00	108.50	1	1,929	0.05%
2023/02/23	1	109.50	1	110.50	111.00	0	1,910	0.00%
2023/02/21	0	108.00	0	0.00	108.00	0	1,837	0.00%
2023/02/17	0	0.00	0.1	102.50	103.00	-0.1	1,881	-0.01%
2023/02/13	5	104.00	0	0.00	104.50	5	1,960	0.26%
2023/02/08	2	104.75	5	105.90	105.50	-3	2,341	-0.13%
2023/02/07	0.1	105.50	0	0.00	105.00	0.1	2,324	0.00%
2023/02/06	3	104.50	0	0.00	103.50	3	2,324	0.13%
2023/02/03	0.1	107.50	0	0.00	107.50	0.1	2,294	0.00%
2023/02/02	2	107.00	2	107.75	108.00	0	2,249	0.00%
2023/02/01	0.1	100.00	0	0.00	102.00	0.1	2,157	0.00%
2023/01/06	0	0.00	2	92.05	94.40	-2	2,163	-0.09%
2023/01/05	0.2	88.87	0	0.00	89.20	0.2	2,058	0.01%
2023/01/03	0	0.00	1	87.20	87.00	-1	2,107	-0.05%
2022/12/21	1	85.30	0	0.00	85.30	1	2,245	0.04%
2022/12/20	1	88.60	0	0.00	85.90	1	2,250	0.04%
2022/12/09	0	0.00	2	88.80	89.10	-2	2,719	-0.07%
2022/12/08	1	86.50	0	0.00	88.00	1	2,745	0.04%
2022/12/06	1	89.60	0	0.00	89.10	1	2,765	0.04%
2022/11/30	0	0.00	1	89.90	89.70	-1	2,774	-0.04%
2022/11/28	0	0.00	1	88.00	88.00	-1	2,843	-0.04%
2022/11/25	1	88.61	0	0.00	88.60	1	2,848	0.04%
2022/11/16	0	0.00	1	89.20	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	1	88.80	89.00	-1	2,776	-0.04%
2022/11/09	2	85.40	3	86.17	86.50	-1	2,654	-0.04%
2022/11/08	2	85.25	0	0.00	84.60	2	2,621	0.08%
2022/11/07	0	0.00	4	82.70	86.10	-4	2,577	-0.16%
2022/11/04	5	77.26	2	78.70	79.50	3	2,435	0.12%
2022/11/02	0	0.00	2	82.50	82.90	-2	2,236	-0.09%
2022/10/31	0	0.00	1	82.00	81.20	-1	2,277	-0.04%
2022/10/28	1	80.80	0	0.00	79.70	1	2,302	0.04%
2022/10/27	1	81.70	3	81.97	81.70	-2	2,332	-0.09%
2022/10/24	1	80.50	0	0.00	80.10	1	2,282	0.04%
2022/10/19	1	82.30	1	83.50	82.30	0	2,241	0.00%
2022/10/18	1	82.60	1	83.60	82.60	0	2,214	0.00%
2022/10/14	9	81.48	10	81.67	81.10	-1	2,228	-0.04%
2022/10/11	2	80.95	0	0.00	79.60	2	2,226	0.09%
2022/10/07	1	85.00	0	0.00	84.20	1	2,203	0.05%
2022/10/05	1	84.20	4	85.60	83.40	-3	2,165	-0.14%
2022/09/28	0	0.00	5	81.80	80.60	-5	2,233	-0.22%
2022/09/19	1	87.70	1	89.50	88.60	0	1,961	0.00%
2022/09/13	1	90.50	0	0.00	90.50	1	1,732	0.06%
2022/09/08	2	88.40	1	89.30	90.50	1	1,742	0.06%
2022/09/07	1	87.70	1	88.90	88.80	0	1,728	0.00%
2022/09/06	1	89.00	1	90.20	90.10	0	1,721	0.00%
2022/09/05	1	87.80	1	90.60	91.20	0	1,700	0.00%
2022/08/30	1	97.20	0	0.00	97.00	1	1,590	0.06%
2022/08/25	1	100.50	0	0.00	99.90	1	1,537	0.07%
2022/08/23	1	99.00	0	0.00	99.70	1	1,535	0.07%
2022/08/22	1	102.00	0	0.00	100.50	1	1,523	0.07%
2022/08/18	2	102.00	2	103.00	103.00	0	1,509	0.00%
2022/08/17	1	102.50	1	104.00	103.00	0	1,501	0.00%
2022/08/16	1	104.50	0	0.00	103.50	1	1,490	0.07%
2022/07/11	1	104.00	0	0.00	105.50	1	1,420	0.07%
2022/07/07	1	102.50	0	0.00	106.50	1	1,396	0.07%
2022/07/06	0	0.00	1	120.00	120.00	-1	1,358	-0.07%
2022/07/01	1	135.00	0	0.00	134.00	1	1,252	0.08%
2022/06/21	0	0.00	1	138.00	140.00	-1	1,224	-0.08%
2022/06/16	1	143.00	0	0.00	141.00	1	1,179	0.08%
2022/06/09	5	148.00	0	0.00	148.50	5	1,238	0.40%
2022/05/18	0.1	146.00	0	0.00	145.50	0.1	1,912	0.01%
2022/05/09	1	143.00	0	0.00	142.00	1	2,036	0.05%
2022/05/05	0	0.00	5	153.50	153.50	-5	2,070	-0.24%
2022/05/04	4	151.00	0	0.00	151.50	4	2,055	0.19%
2022/04/21	2	156.50	2	158.50	156.50	0	1,998	0.00%
2022/04/20	2	156.50	1	159.50	156.50	1	1,976	0.05%
2022/04/18	1	158.00	0	0.00	159.00	1	1,962	0.05%
2022/03/25	20	172.50	20.3	170.31	170.50	-0.3	2,242	-0.01%
2022/03/21	10	170.50	10	170.00	170.00	0	2,411	0.00%
2022/03/18	0	0.00	1	168.50	168.50	-1	2,447	-0.04%
2022/03/17	0	0.00	1	168.50	169.00	-1	2,438	-0.04%
2022/03/15	0	0.00	0.1	165.50	166.00	-0.1	2,414	0.00%
2022/03/09	2	158.50	1	158.50	159.00	1	2,390	0.04%
2022/03/08	1	156.50	0	164.00	157.00	1	2,371	0.04%
2022/03/04	1	168.00	0	0.00	167.00	1	2,300	0.04%
2022/03/03	2	169.75	0	0.00	169.50	2	2,305	0.09%
2022/03/02	2	168.50	1	168.00	169.00	1	2,305	0.04%
2022/03/01	0	0.00	1	167.00	167.00	-1	2,333	-0.04%
2022/02/24	2	165.00	0	0.00	164.50	2	2,325	0.09%
2022/02/23	2	176.00	2	177.25	172.50	0	2,227	0.00%
2022/02/21	0.1	177.50	2	176.50	178.00	-2	2,072	-0.09%
2022/02/17	1	175.00	0	0.00	173.50	1	2,105	0.05%
2022/02/14	1	169.00	0	0.00	170.50	1	2,179	0.05%
2022/02/09	0	175.00	0	0.00	175.50	0	2,197	0.00%
2022/01/25	0	0.00	1	160.00	160.50	-1	2,297	-0.04%
2022/01/21	0	0.00	0.1	162.00	162.00	-0.1	2,379	0.00%
2022/01/18	1	164.00	0	0.00	161.50	1	2,585	0.04%
2022/01/17	0	161.00	1	160.50	162.00	-1	2,790	-0.04%
2022/01/13	1	158.50	0	0.00	158.50	1	2,971	0.03%
2022/01/10	0	164.50	0	0.00	165.50	0	2,976	0.00%
2021/12/29	0.1	167.00	0	0.00	168.00	0.1	2,975	0.00%
2021/12/28	3	165.83	2	168.00	165.50	1	2,997	0.03%
2021/12/27	2	168.50	0	0.00	168.00	2	3,017	0.07%
2021/12/24	0	0.00	1	168.50	169.00	-1	3,039	-0.03%
2021/12/22	3	167.67	2.1	169.01	167.50	1	3,067	0.03%
2021/12/21	5.1	169.00	0	0.00	168.00	5.1	3,060	0.16%
2021/12/17	2	165.75	0	0.00	166.00	2	2,994	0.07%
2021/12/16	0	0.00	1	165.00	167.50	-1	2,962	-0.03%
2021/12/15	0	0.00	0.1	158.50	158.50	-0.1	2,913	0.00%
2021/12/07	0	0.00	0.1	159.00	158.50	-0.1	2,884	0.00%
2021/12/02	0	0.00	0.1	162.50	161.00	-0.1	2,919	0.00%
2021/11/23	0	0.00	1	168.00	168.00	-1	2,918	-0.03%
2021/11/22	0.1	170.00	1	167.50	170.00	-1	2,923	-0.03%
2021/11/19	1	172.00	2	168.75	168.50	-1	2,934	-0.03%
2021/11/18	1	168.50	6	168.92	168.50	-5	2,901	-0.17%
2021/11/17	0.1	169.50	2	168.50	168.50	-2	2,907	-0.07%
2021/11/16	2	169.25	1	168.00	168.00	1	2,929	0.03%
2021/11/15	2.1	165.05	2.1	169.05	170.00	0	2,923	0.00%
2021/11/10	1	161.00	1	163.00	163.00	0	2,957	0.00%
2021/11/08	0	0.00	1	165.00	165.00	-1	3,011	-0.03%
2021/11/04	8	171.00	6	164.92	163.00	2	2,965	0.07%
2021/11/03	1	170.00	0	0.00	167.50	1	2,977	0.03%
2021/11/02	3	169.50	2	172.00	167.50	1	3,017	0.03%
2021/11/01	5	169.50	2	170.00	170.00	3	3,036	0.10%
2021/10/28	1	170.00	1	170.50	168.00	0	3,310	0.00%
2021/10/26	2	166.25	1	164.50	164.50	1	3,263	0.03%
2021/10/25	6	170.25	5	165.00	164.50	1	3,236	0.03%
2021/10/22	1	162.00	2	162.25	166.00	-1	3,055	-0.03%
2021/10/12	0	0.00	1	155.00	152.50	-1	3,156	-0.03%
2021/10/08	1.2	157.67	1	159.50	157.00	0.2	3,138	0.01%
2021/10/07	1	152.50	0	0.00	153.50	1	3,115	0.03%
2021/10/06	0	149.00	0	0.00	148.00	0	3,129	0.00%
2021/10/01	0	147.50	0	0.00	146.50	0	3,143	0.00%
2021/09/29	0	149.25	0	0.00	148.50	0	3,133	0.00%
2021/09/28	0	152.50	0	0.00	152.00	0	3,145	0.00%
2021/09/14	0	158.00	0	0.00	156.50	0	3,410	0.00%
2021/09/13	0	158.00	0	0.00	157.00	0	3,517	0.00%
2021/09/10	0	154.50	0	0.00	154.50	0	3,537	0.00%
2021/09/06	1	158.00	0	0.00	158.00	1	3,553	0.03%
2021/09/03	1	161.50	0	0.00	159.50	1	3,554	0.03%
2021/09/01	0	0.00	1	160.50	160.50	-1	3,565	-0.03%
2021/08/31	0	157.50	0	0.00	157.50	0	3,554	0.00%
2021/08/30	0	156.50	0	0.00	156.50	0	3,579	0.00%
2021/08/26	1	158.50	1	159.00	158.50	0	3,567	0.00%
2021/08/25	1	158.51	3	160.50	161.50	-2	3,571	-0.06%
2021/08/24	3	157.00	1	158.00	157.00	2	3,581	0.06%
2021/08/23	0	158.86	0	0.00	159.00	0	3,586	0.00%
2021/08/19	1	153.01	0	0.00	152.50	1	3,567	0.03%
2021/08/18	0	153.00	0	0.00	158.00	0	3,576	0.00%
2021/08/17	1	156.50	0	0.00	154.50	1	3,569	0.03%
2021/08/13	0	163.30	0	0.00	161.50	0	3,531	0.00%
2021/08/12	0	164.50	0	0.00	162.50	0	3,558	0.00%
2021/08/11	0	167.50	0	0.00	166.00	0	3,567	0.00%
2021/08/10	0	0.00	1.1	170.59	171.00	-1.1	3,591	-0.03%
2021/08/06	0	168.50	0	0.00	167.00	0	3,637	0.00%
2021/08/05	0	171.50	0	0.00	169.50	0	3,699	0.00%
2021/08/04	1	172.50	0	0.00	171.50	1	3,700	0.03%
2021/08/03	2	186.00	2	181.00	180.50	0	3,581	0.00%
2021/08/02	0	0.00	8	178.50	179.50	-8	3,446	-0.23%
2021/07/30	8	180.00	0	0.00	181.00	8	3,421	0.23%
2021/07/29	0	0.00	8	180.00	180.50	-8	3,457	-0.23%
2021/07/27	1	189.00	0	0.00	185.50	1	3,544	0.03%
2021/07/22	0.1	186.00	0	0.00	185.00	0.1	3,699	0.00%
2021/07/21	8.2	194.04	0	0.00	193.00	8.2	3,685	0.22%
2021/07/16	1	198.00	1	198.00	199.00	0	3,841	0.00%
2021/07/15	1	198.00	0	0.00	197.50	1	3,861	0.03%
2021/07/13	1	203.00	0	0.00	201.00	1	3,955	0.03%
2021/07/12	0	0.00	2.1	200.99	204.00	-2.1	4,021	-0.05%
2021/07/08	0.1	197.50	1	197.00	197.50	-1	4,129	-0.02%
2021/07/07	1	195.00	1	197.50	195.50	0	4,297	0.00%
2021/07/06	1	195.00	0	0.00	195.00	1	4,343	0.02%
2021/06/29	0.1	190.50	0	0.00	190.00	0.1	4,452	0.00%
2021/06/25	1.3	192.15	0	0.00	191.50	1.3	4,613	0.03%
2021/06/23	1	194.50	0	0.00	194.50	1	4,871	0.02%
2021/06/22	3.1	198.68	2	197.75	198.00	1.1	4,794	0.02%
2021/06/18	0	0.00	2	213.00	214.00	-2	4,698	-0.04%
2021/06/17	0	0.00	1	211.50	212.00	-1	4,721	-0.02%
2021/06/10	1	210.50	1	214.00	209.50	0	4,846	0.00%
2021/06/07	0	0.00	2	207.25	208.50	-2	4,929	-0.04%
2021/06/04	3	204.00	0	0.00	203.00	3	4,928	0.06%
2021/06/02	1	206.50	0	0.00	205.50	1	4,986	0.02%
2021/05/25	1	207.50	1	208.00	205.50	0	5,423	0.00%
2021/05/24	2	203.00	1	203.50	205.00	1	6,039	0.02%
2021/05/19	0	0.00	1	197.00	201.00	-1	6,144	-0.02%
2021/05/18	1	197.00	4	193.00	197.00	-3	6,218	-0.05%
2021/05/14	15	196.83	16	194.19	193.00	-1	6,183	-0.02%
2021/05/13	1	195.50	3	193.33	195.00	-2	6,110	-0.03%
2021/05/12	1	186.50	3	183.00	186.00	-2	6,006	-0.03%
2021/05/11	3	188.33	0	0.00	186.50	3	5,934	0.05%
2021/05/10	2	197.25	0	0.00	196.50	2	5,901	0.03%
2021/05/07	2	201.00	0	0.00	202.00	2	5,936	0.03%
2021/05/05	1	200.00	0	0.00	199.00	1	5,986	0.02%
2021/05/03	5	207.80	1	215.00	205.50	4	5,982	0.07%
2021/04/29	1	223.50	0	0.00	214.50	1	5,987	0.02%
2021/04/26	1.1	223.55	2	224.50	224.50	-0.9	6,249	-0.01%
2021/04/23	0	0.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/22	0	0.00	1	211.50	208.50	-1	6,319	-0.02%
2021/04/19	3	201.83	0	0.00	203.50	3	6,603	0.05%
2021/04/15	0	0.00	6	203.83	207.00	-6	6,977	-0.09%
2021/04/14	5	199.00	0	0.00	197.50	5	7,372	0.07%
2021/04/13	1	213.00	2	208.50	202.00	-1	7,621	-0.01%
2021/04/12	0	0.00	2	201.00	199.00	-2	7,551	-0.03%
2021/04/09	3.1	195.19	0.2	196.00	195.00	2.9	7,614	0.04%
2021/04/07	0	0.00	3	204.83	202.00	-3	7,642	-0.04%
2021/04/06	0.2	198.00	0	0.00	199.00	0.2	7,581	0.00%
2021/04/01	0	0.00	1	197.00	198.00	-1	7,566	-0.01%
2021/03/31	5	195.70	1	200.00	195.50	4	7,537	0.05%
2021/03/30	2	198.00	2	198.75	199.00	0	7,470	0.00%
2021/03/29	1	195.50	0	0.00	194.00	1	7,356	0.01%
2021/03/19	0	0.00	3	183.00	186.50	-3	7,143	-0.04%
2021/03/10	0	0.00	1	173.00	172.50	-1	7,804	-0.01%
2021/03/09	1	169.50	0	0.00	172.50	1	7,838	0.01%
2021/03/03	1	171.50	0	0.00	174.00	1	7,951	0.01%
2021/03/02	0.1	175.00	0	0.00	172.00	0.1	7,930	0.00%
2021/02/25	1.1	185.41	0	0.00	177.50	1.1	7,839	0.01%
2021/02/24	7	182.00	8	184.06	183.50	-1	7,612	-0.01%
2021/02/23	5	171.50	1	172.50	173.00	4	6,957	0.06%
2021/02/22	1	173.99	0	0.00	174.00	1	6,915	0.01%
2021/02/19	0	168.75	1	168.50	170.00	-1	6,821	-0.01%
2021/02/18	3	171.16	1	170.50	170.50	2	6,818	0.03%
2021/02/04	0	0.00	0.1	162.27	162.50	-0.1	6,717	0.00%
2021/02/01	1	160.00	1	161.00	161.50	0	6,926	0.00%
2021/01/29	1	163.00	1	160.50	159.50	0	6,913	0.00%
2021/01/25	0	0.00	1	171.50	172.50	-1	6,777	-0.01%
2021/01/22	1	173.00	3	174.67	174.00	-2	6,707	-0.03%
2021/01/21	0	0.00	0	170.50	168.50	0	6,635	0.00%
2021/01/20	1	172.50	3	169.33	168.00	-2	6,627	-0.03%
2021/01/19	2.1	166.24	3	165.67	171.00	-1	6,403	-0.01%
2021/01/18	0	162.00	0	0.00	165.00	0	6,291	0.00%
2021/01/14	0	0.00	2	168.25	170.50	-2	6,183	-0.03%
2021/01/13	0	0.00	3	169.83	167.50	-3	6,211	-0.05%
2021/01/12	0	0.00	2	162.00	165.50	-2	6,010	-0.03%
2021/01/11	4	164.00	3	163.83	164.50	1	5,880	0.02%
2021/01/08	2	164.00	2	163.00	163.00	0	5,783	0.00%
2021/01/07	0	0.00	5.9	156.26	160.00	-5.9	5,462	-0.11%
2021/01/06	4	145.63	2	147.75	149.00	2	5,026	0.04%
2021/01/05	3	142.50	5	141.80	143.00	-2	4,737	-0.04%
2021/01/04	1	139.50	1	140.00	140.00	0	4,737	0.00%
2020/12/29	2	133.25	0	0.00	133.00	2	4,682	0.04%
2020/12/21	2	135.25	1	137.00	135.50	1	4,914	0.02%
2020/12/15	2	140.75	0.2	139.00	138.00	1.8	5,006	0.04%
2020/12/14	42.2	144.72	44	141.77	141.50	-1.8	5,085	-0.04%
2020/12/11	0	0.00	1	139.00	141.50	-1	5,328	-0.02%
2020/12/10	1	138.00	1	138.00	137.50	0	5,215	0.00%
2020/12/09	1	139.00	12	139.00	139.00	-11	5,233	-0.21%
2020/12/08	6	136.00	7.1	135.63	136.00	-1.1	5,238	-0.02%
2020/12/07	3	135.00	0	0.00	135.00	3	5,301	0.06%
2020/12/04	10.1	140.50	14	139.43	139.00	-4	5,255	-0.08%
2020/12/03	0	0.00	1	134.50	134.50	-1	5,080	-0.02%
2020/11/30	2	133.50	0	0.00	132.00	2	5,608	0.04%
2020/11/27	0	0.00	1	136.50	136.50	-1	5,906	-0.02%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/23	1	134.00	1	135.00	134.50	0	6,159	0.00%
2020/11/13	2	132.00	0	0.00	132.50	2	6,550	0.03%
2020/11/12	0	0.00	1	131.50	131.50	-1	6,570	-0.02%
2020/11/11	1	130.00	2	128.50	132.50	-1	6,617	-0.02%
2020/11/10	10	133.15	0	0.00	131.00	10	6,636	0.15%
2020/11/09	1	138.00	0	0.00	138.50	1	6,599	0.02%
2020/11/03	0	0.00	1.4	135.00	135.00	-1.4	6,991	-0.02%
2020/11/02	1	131.00	1	132.00	131.00	0	7,080	0.00%
2020/10/28	0	0.00	3	137.67	139.50	-3	7,437	-0.04%
2020/10/27	2	137.50	0	0.00	136.00	2	7,602	0.03%
2020/10/22	6	135.83	0	0.00	139.50	6	8,538	0.07%
2020/10/21	4	138.63	0	0.00	138.00	4	8,662	0.05%
2020/10/20	1	145.00	0	0.00	142.00	1	8,724	0.01%
2020/10/16	1	141.00	11	141.95	141.00	-10	9,100	-0.11%
2020/10/15	1	144.50	0	0.00	143.00	1	9,173	0.01%
2020/10/12	0	0.00	1	149.50	150.00	-1	9,258	-0.01%
2020/10/07	1	145.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	1	149.50	2	149.00	147.50	-1	9,542	-0.01%
2020/09/28	5	145.00	5	145.50	145.50	0	10,797	0.00%
2020/09/25	1	145.00	0	0.00	144.50	1	10,893	0.01%
2020/09/24	1	151.00	1	149.00	149.00	0	11,049	0.00%
2020/09/23	4	152.13	1	151.00	151.00	3	11,184	0.03%
2020/09/22	0	0.00	1	151.50	155.00	-1	11,290	-0.01%
2020/09/21	1	154.50	1	154.00	153.50	0	11,315	0.00%
2020/09/18	21	157.00	21	156.00	157.00	0	11,399	0.00%
2020/09/17	2	155.50	2	157.25	157.50	0	11,482	0.00%
2020/09/16	10	158.65	9	159.89	154.00	1	11,603	0.01%
2020/09/11	0	0.00	1	151.50	149.00	-1	11,512	-0.01%
2020/09/10	1	152.00	0	0.00	153.50	1	11,474	0.01%
2020/09/07	1	151.50	0	0.00	149.50	1	11,794	0.01%
2020/09/04	2	149.00	2	149.50	155.00	0	11,818	0.00%
2020/09/03	2	153.50	0	0.00	152.00	2	12,000	0.02%
2020/09/02	1	153.00	13	155.69	157.00	-12	11,964	-0.10%
2020/09/01	5	145.80	9	147.22	150.00	-4	11,882	-0.03%
2020/08/28	1	140.00	0	0.00	143.00	1	11,860	0.01%
2020/08/27	2	140.75	1	143.50	142.00	1	12,020	0.01%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/25	1	143.00	0	0.00	142.00	1	12,709	0.01%
2020/08/24	1	144.00	5	142.30	143.50	-4	12,882	-0.03%
2020/08/21	3	139.00	4	138.88	139.00	-1	12,890	-0.01%
2020/08/20	4	131.00	1	133.50	134.50	3	12,907	0.02%
2020/08/19	0	0.00	2	138.25	138.00	-2	12,845	-0.02%
2020/08/18	1	139.50	0	0.00	138.50	1	12,811	0.01%
2020/08/17	0	0.00	1	142.00	143.00	-1	12,798	-0.01%
2020/08/13	5	139.20	0	0.00	138.50	5	12,705	0.04%
2020/08/11	2	139.50	0	0.00	141.00	2	12,533	0.02%
2020/08/10	4	142.50	0	0.00	143.00	4	12,544	0.03%
2020/08/07	1	147.00	0	0.00	148.50	1	12,469	0.01%
2020/08/06	7	151.64	1	153.00	149.50	6	12,440	0.05%
2020/08/05	3	151.83	1	154.50	152.00	2	12,435	0.02%
2020/08/03	3	152.00	0	0.00	150.00	3	12,403	0.02%
2020/07/31	5	154.40	6	154.50	157.00	-1	12,287	-0.01%
2020/07/30	5.1	151.87	8	153.13	150.50	-2.9	12,138	-0.02%
2020/07/29	2	150.50	2	151.75	148.00	0	11,820	0.00%
2020/07/28	3	151.17	3	151.83	151.00	0	11,558	0.00%
2020/07/27	5	148.90	6	149.08	152.00	-1	11,453	-0.01%
2020/07/24	1	145.50	1	147.50	145.00	0	11,507	0.00%
2020/07/23	7	148.93	7	149.00	151.00	0	11,458	0.00%
2020/07/22	1	144.00	4	143.88	145.00	-3	11,312	-0.03%
2020/07/21	1	141.00	6	141.33	140.50	-5	11,318	-0.04%
2020/07/20	0	0.00	2	137.25	137.00	-2	11,519	-0.02%
2020/07/16	3	141.00	0	0.00	138.50	3	11,547	0.03%
2020/07/15	0	0.00	14	144.96	140.50	-14	11,551	-0.12%
2020/07/13	4	141.38	0	0.00	141.00	4	11,423	0.04%
2020/07/10	0	0.00	2	138.50	141.00	-2	11,435	-0.02%
2020/07/09	7	142.93	1	149.00	140.50	6	11,208	0.05%
2020/07/08	1	137.50	2	136.50	144.00	-1	10,579	-0.01%
2020/07/06	8	131.88	12	131.92	133.50	-4	10,171	-0.04%
2020/07/03	6	129.50	0.8	130.00	131.00	5.2	10,099	0.05%
2020/06/30	2	120.50	0	0.00	120.50	2	9,827	0.02%
2020/06/29	0	0.00	2	121.00	120.00	-2	9,843	-0.02%
2020/06/24	1	122.50	1	121.50	121.50	0	9,780	0.00%
2020/06/23	1	121.00	0	0.00	123.00	1	9,824	0.01%
2020/06/22	0	0.00	2	126.25	127.50	-2	9,696	-0.02%
2020/06/19	0	0.00	7	125.07	126.50	-7	9,681	-0.07%
2020/06/18	6	121.17	1	121.50	122.00	5	9,541	0.05%
2020/06/16	2	118.00	2	118.50	117.50	0	9,442	0.00%
2020/06/15	5	121.50	3	118.83	116.50	2	9,481	0.02%
2020/06/12	10	125.45	5	125.00	126.50	5	9,293	0.05%
2020/06/11	1.1	124.59	1	124.50	125.50	0.1	9,139	0.00%
2020/06/10	3	130.33	0	0.00	129.50	3	8,962	0.03%
2020/06/08	1	121.50	2	119.50	118.00	-1	8,573	-0.01%
2020/06/05	1	114.50	1	115.00	115.00	0	8,360	0.00%
2020/06/04	1	113.00	2	113.00	113.50	-1	8,240	-0.01%
2020/06/03	3	114.33	2	114.25	113.50	1	8,150	0.01%
2020/06/02	2	113.50	2	110.50	111.00	0	8,017	0.00%
2020/06/01	2	109.50	0	0.00	110.00	2	7,649	0.03%
2020/05/29	2	99.30	3	100.43	100.00	-1	7,261	-0.01%
2020/05/28	0	0.00	12	98.08	97.90	-12	7,055	-0.17%
2020/05/27	5	96.40	7	96.44	96.50	-2	6,936	-0.03%
2020/05/26	3	94.23	4.1	94.26	94.80	-1.1	6,908	-0.02%
2020/05/22	7	92.36	10	91.50	91.00	-3	6,820	-0.04%
2020/05/21	10	94.15	10	93.75	93.70	0	6,779	0.00%
2020/05/19	5	93.10	3	93.50	92.90	2	6,754	0.03%
2020/05/18	4	91.65	4	92.10	91.70	0	6,742	0.00%
2020/05/15	14	92.29	11	91.35	91.50	3	6,740	0.04%
2020/05/14	6	95.50	4	95.00	94.20	2	6,633	0.03%
2020/05/13	4	95.60	2	96.70	96.60	2	6,606	0.03%
2020/05/12	6	96.40	0	0.00	96.90	6	6,624	0.09%
2020/05/11	0.1	98.00	0	0.00	98.00	0.1	6,685	0.00%
2020/05/08	0	0.00	1	98.90	98.80	-1	6,667	-0.01%
2020/05/07	0	0.00	2	98.20	98.40	-2	6,544	-0.03%
2020/05/06	3	97.37	5	96.92	96.30	-2	6,540	-0.03%
2020/05/05	7	97.53	7	97.30	96.60	0	6,588	0.00%
2020/05/04	2	96.05	1	97.20	97.20	1	6,550	0.02%
2020/04/30	6	94.55	3	96.03	96.50	3	6,530	0.05%
2020/04/29	2	93.00	2	94.70	94.40	0	6,401	0.00%
2020/04/28	0	0.00	2	95.00	96.50	-2	6,194	-0.03%
2020/04/27	3	94.90	0	0.00	94.50	3	6,172	0.05%
2020/04/24	2	95.30	0	0.00	95.50	2	6,023	0.03%
2020/04/23	8	97.16	13	97.03	96.00	-5	6,001	-0.08%
2020/04/21	1	93.60	6	92.13	92.00	-5	6,037	-0.08%
2020/04/20	2	92.90	2	94.80	93.20	0	6,016	0.00%
2020/04/17	5	93.36	1	95.00	92.70	4	5,938	0.07%
2020/04/16	2	94.00	0	0.00	93.00	2	5,803	0.03%
2020/04/15	0	0.00	13	92.79	92.80	-13	5,717	-0.23%
2020/04/14	0	0.00	3	89.87	90.60	-3	5,639	-0.05%
2020/04/10	1.3	89.00	1.5	89.20	89.00	-0.2	5,574	0.00%
2020/04/09	7	88.63	2	90.10	88.50	5	5,569	0.09%
2020/04/08	4	89.43	1	89.90	89.70	3	5,500	0.05%
2020/04/07	17	88.45	20	89.55	90.20	-3	5,421	-0.06%
2020/04/06	1	86.00	5.4	85.85	86.80	-4.4	5,318	-0.08%
2020/04/01	0	0.00	2	85.00	85.00	-2	5,321	-0.04%
2020/03/31	1	83.70	1	84.20	83.90	0	5,211	0.00%
2020/03/30	2	82.00	4	82.00	83.00	-2	5,114	-0.04%
2020/03/27	6.2	83.83	5	83.70	82.40	1.2	5,064	0.02%
2020/03/26	12	77.88	11	78.64	81.80	1	4,866	0.02%
2020/03/25	5	77.68	14	78.12	77.10	-9	4,729	-0.19%
2020/03/24	10	74.20	10	75.20	73.50	0	4,599	0.00%
2020/03/23	5.3	72.48	0	0.00	71.70	5.3	4,546	0.12%
2020/03/20	0	0.00	6	75.03	75.20	-6	4,556	-0.13%
2020/03/19	6	69.37	0	0.00	70.00	6	4,502	0.13%
2020/03/18	0.2	73.70	0	0.00	73.70	0.2	4,373	0.00%
2020/03/17	2	74.00	0	0.00	73.70	2	4,295	0.05%
2020/03/16	5	76.56	6	77.50	75.00	-1	4,231	-0.02%
2020/03/13	4	75.03	5	74.58	77.10	-1	4,166	-0.02%
2020/03/12	4	82.20	4	82.70	80.50	0	4,054	0.00%
2020/03/11	2	85.40	0	0.00	84.30	2	3,972	0.05%
2020/03/10	1	86.30	1	86.40	86.40	0	3,883	0.00%
2020/03/06	1	86.30	1	88.60	87.80	0	3,793	0.00%
2020/03/05	0	0.00	4	88.55	87.80	-4	3,751	-0.11%
2020/03/03	0	0.00	2	85.50	86.60	-2	3,722	-0.05%
2020/03/02	2	83.90	0	0.00	83.40	2	3,678	0.05%
2020/02/27	3	84.97	0	0.00	84.00	3	3,658	0.08%
2020/02/26	0	0.00	2	87.00	86.80	-2	3,606	-0.06%
2020/02/25	0	0.00	5	87.30	87.30	-5	3,602	-0.14%
2020/02/21	2	88.50	0	0.00	88.00	2	3,615	0.06%
2020/02/17	2	87.80	0	0.00	88.10	2	3,749	0.05%
2020/02/13	2	89.10	2	88.75	87.90	0	3,771	0.00%
2020/02/12	10	88.95	7	89.30	89.60	3	3,717	0.08%
2020/02/11	0	0.00	1	86.20	86.80	-1	3,578	-0.03%
2020/02/10	1	85.10	0	0.00	84.70	1	3,586	0.03%
2020/02/07	2	86.95	2	85.65	85.40	0	3,602	0.00%
2020/02/06	1	85.10	6	85.98	86.10	-5	3,534	-0.14%
2020/02/04	6	82.82	5	82.50	82.50	1	3,463	0.03%
2020/02/03	1	81.80	0	0.00	82.00	1	3,500	0.03%
2020/01/31	2.5	87.16	0	0.00	86.30	2.5	3,627	0.07%
2020/01/30	3	89.93	0	0.00	86.90	3	3,651	0.08%
2020/01/17	11	96.25	1	97.10	96.70	10	3,721	0.27%
2020/01/16	5	96.58	0	0.00	95.70	5	3,689	0.14%
2020/01/15	3	95.73	2	95.50	95.50	1	3,598	0.03%
2020/01/13	0	0.00	2	91.30	91.30	-2	3,325	-0.06%
2020/01/08	10	88.00	11	89.41	89.50	-1	3,521	-0.03%
2020/01/06	2	90.50	0	0.00	90.50	2	3,643	0.05%
2019/12/31	0	0.00	1.4	91.00	91.20	-1.4	4,047	-0.03%
2019/12/18	0.3	91.40	0	0.00	91.90	0.3	5,385	0.01%
2019/12/17	0	0.00	1	90.80	90.80	-1	5,398	-0.02%
2019/12/13	3	89.10	3	89.10	89.10	0	5,434	0.00%
2019/12/12	1	89.30	0	0.00	89.00	1	5,476	0.02%
2019/12/11	3	89.00	1	89.70	89.00	2	5,514	0.04%
2019/12/10	2	89.60	0	0.00	89.30	2	5,534	0.04%
2019/12/06	0	0.00	1	89.00	88.20	-1	5,716	-0.02%
2019/12/02	3	87.50	0	0.00	87.60	3	6,201	0.05%
2019/11/22	1	89.70	0	0.00	89.40	1	6,763	0.01%
2019/11/20	2	90.60	0	0.00	90.60	2	7,203	0.03%
2019/11/19	0	0.00	5	90.60	90.00	-5	7,662	-0.07%
2019/11/18	5	91.80	0	0.00	91.80	5	7,750	0.06%
2019/11/12	0	0.00	7	91.57	92.30	-7	7,888	-0.09%
2019/11/08	0	0.00	1	89.90	89.80	-1	7,865	-0.01%
2019/11/05	0.2	93.00	0	0.00	93.30	0.2	7,913	0.00%
2019/10/30	0	0.00	1	93.00	93.80	-1	7,868	-0.01%
2019/10/29	0	0.00	12	91.80	91.60	-12	7,731	-0.16%
2019/10/28	0	0.00	1	91.80	92.10	-1	7,692	-0.01%
2019/10/25	1	91.00	1	91.50	90.60	0	7,637	0.00%
2019/10/23	0	0.00	1	90.30	91.10	-1	7,444	-0.01%
2019/10/22	6	89.40	0	0.00	90.00	6	7,416	0.08%
2019/10/18	0	0.00	0.4	90.20	90.60	-0.4	7,387	-0.01%
2019/10/17	11	90.21	10	89.89	89.90	1	7,345	0.01%
2019/10/16	1	88.50	5	88.50	88.80	-4	7,263	-0.06%
2019/10/15	12	89.02	3	89.90	90.00	9	7,184	0.13%
2019/10/14	2	89.55	1	89.20	88.50	1	7,117	0.01%
2019/10/08	0	0.00	2	89.60	90.60	-2	6,992	-0.03%
2019/10/04	3	88.83	6	89.67	90.10	-3	6,638	-0.05%
2019/10/03	1	85.40	1	85.10	85.40	0	6,064	0.00%
2019/10/02	1	87.00	3	87.40	87.40	-2	5,886	-0.03%
2019/09/27	0	0.00	20	85.50	85.70	-20	5,685	-0.35%
2019/09/26	0	0.00	1	85.50	85.10	-1	5,636	-0.02%
2019/09/24	11	85.46	1	85.70	85.50	10	5,687	0.18%
2019/09/23	0	0.00	6	83.07	84.30	-6	5,556	-0.11%
2019/09/20	1	81.80	0	0.00	82.00	1	5,465	0.02%
2019/09/19	1	81.90	0	0.00	82.10	1	5,430	0.02%
2019/09/17	4	80.38	0	0.00	80.10	4	5,472	0.07%
2019/09/16	1	80.50	1	80.40	80.50	0	5,644	0.00%
2019/09/12	1	81.90	0	0.00	81.80	1	5,662	0.02%
2019/09/11	2	81.75	0	0.00	81.60	2	5,675	0.04%
2019/09/10	2	82.45	1	82.50	81.50	1	5,652	0.02%
2019/09/09	0	0.00	2	84.70	84.10	-2	5,530	-0.04%
2019/09/06	0	0.00	1	85.70	84.90	-1	5,481	-0.02%
2019/09/05	12	86.76	6	86.87	84.90	6	5,427	0.11%
2019/09/04	0	0.00	1	86.60	86.60	-1	5,176	-0.02%
2019/09/03	1	85.10	0	0.00	85.10	1	5,177	0.02%
2019/09/02	2	85.40	0	0.00	86.20	2	5,150	0.04%
2019/08/30	0	0.00	13	85.40	85.20	-13	5,098	-0.25%
2019/08/29	2	83.75	3.7	83.75	83.70	-1.7	4,922	-0.03%
2019/08/28	1	85.00	1	84.50	84.50	0	4,916	0.00%
2019/08/27	3	86.00	0	0.00	86.00	3	4,828	0.06%
2019/08/26	0	0.00	1	87.10	84.00	-1	4,690	-0.02%
2019/08/23	8	89.64	7	88.83	88.40	1	4,564	0.02%
2019/08/22	4.4	86.68	0	0.00	87.70	4.4	4,298	0.10%
2019/08/21	0	0.00	5	81.64	81.90	-5	3,850	-0.13%
2019/08/20	0	0.00	1	81.10	79.10	-1	3,689	-0.03%
2019/08/19	0	0.00	1	79.80	79.90	-1	3,584	-0.03%
2019/08/14	0	0.00	1	76.90	77.10	-1	3,417	-0.03%
2019/08/08	1	79.40	0	0.00	79.50	1	3,402	0.03%
2019/08/07	11	78.60	0	0.00	78.50	11	3,348	0.33%
2019/08/02	5	79.94	0	0.00	79.50	5	3,406	0.15%
2019/08/01	1	81.00	6	82.50	81.70	-5	3,531	-0.14%
2019/07/31	0	0.00	4	79.40	80.10	-4	3,574	-0.11%
2019/07/30	3	77.93	0	0.00	77.70	3	3,536	0.08%
2019/07/29	12	80.92	0	0.00	81.00	12	3,477	0.35%
2019/07/26	1	80.90	0	0.00	81.00	1	3,471	0.03%
2019/07/25	3	80.80	1	80.50	81.10	2	3,478	0.06%
2019/07/24	1	79.60	8	79.70	79.90	-7	3,482	-0.20%
2019/07/23	2	80.00	2	80.00	79.90	0	3,471	0.00%
2019/07/19	1	77.90	1	77.80	77.80	0	3,479	0.00%
2019/07/18	0	0.00	0	77.40	77.10	0	3,485	0.00%
2019/07/16	3	78.30	0	0.00	78.10	3	3,505	0.09%
2019/07/12	1	77.70	2	78.20	77.50	-1	3,494	-0.03%
2019/07/11	5	76.70	10	77.45	77.30	-5	3,508	-0.14%
2019/07/10	0	0.00	10	77.20	77.00	-10	3,485	-0.29%
2019/07/09	1	76.10	1	76.20	76.30	0	3,477	0.00%
2019/07/08	1	76.80	0	0.00	76.60	1	3,476	0.03%
2019/07/05	20	77.80	10	78.50	77.80	10	3,496	0.29%
2019/07/04	2	77.20	0	0.00	77.10	2	3,468	0.06%
2019/07/03	4	76.30	8	77.40	76.80	-4	3,473	-0.12%
2019/07/02	8.6	76.80	2	76.65	77.10	6.6	3,511	0.19%
2019/07/01	1	75.30	11	74.11	75.30	-10	3,431	-0.29%
2019/06/27	1	73.30	0	0.00	73.20	1	3,528	0.03%
2019/06/26	2	73.00	0	0.00	73.30	2	3,520	0.06%
2019/06/25	15	73.40	10	74.50	73.00	5	3,526	0.14%
2019/06/24	2	72.40	1	72.30	73.10	1	3,493	0.03%
2019/06/21	6	73.72	5	70.60	70.60	1	3,414	0.03%
2019/06/20	10	74.10	0	0.00	74.40	10	3,200	0.31%
2019/06/17	1	72.40	30	72.97	71.80	-29	3,130	-0.93%
2019/06/13	31	74.03	0	0.00	73.50	31	3,172	0.98%
2019/06/12	1	74.70	4	75.60	75.00	-3	3,160	-0.09%
2019/06/11	5	74.04	1	73.80	73.80	4	3,129	0.13%
2019/06/10	0	0.00	1	73.20	74.80	-1	3,091	-0.03%
2019/06/06	1	72.30	0	0.00	71.90	1	3,062	0.03%
2019/06/04	0	0.00	2	73.65	72.50	-2	3,088	-0.06%
2019/06/03	1	71.60	1	72.50	73.90	0	3,105	0.00%
2019/05/31	0	0.00	6	72.90	72.70	-6	3,091	-0.19%
2019/05/30	0	0.00	5	71.12	71.50	-5	3,051	-0.16%
2019/05/29	2	67.65	1	68.80	69.20	1	3,052	0.03%
2019/05/28	3	69.37	0	0.00	69.00	3	3,136	0.10%
2019/05/24	0	0.00	1	70.10	70.30	-1	3,246	-0.03%
2019/05/23	1	69.10	0	0.00	69.30	1	3,255	0.03%
2019/05/22	2	70.70	0	0.00	70.30	2	3,337	0.06%
2019/05/21	1	69.90	0	0.00	70.30	1	3,350	0.03%
2019/05/20	0	0.00	3	70.83	70.60	-3	3,343	-0.09%
2019/05/17	3	69.47	0	0.00	68.20	3	3,335	0.09%
2019/05/15	2	71.80	0	0.00	71.50	2	3,341	0.06%
2019/05/14	1	70.60	1	72.00	71.50	0	3,367	0.00%
2019/05/10	25	73.50	25	73.10	73.10	0	3,458	0.00%
2019/05/09	6	76.65	15	75.88	72.50	-9	3,446	-0.26%
2019/05/08	14	81.64	0	0.00	80.00	14	3,298	0.42%
2019/05/07	0	0.00	1	85.20	86.10	-1	3,241	-0.03%
2019/05/03	1	84.30	0	0.00	84.20	1	3,354	0.03%
2019/05/02	0	0.00	0	84.30	84.30	0	3,377	0.00%
2019/04/29	1.1	84.94	2	83.40	83.20	-0.9	3,497	-0.03%
2019/04/25	1	86.30	0	0.00	85.10	1	3,700	0.03%
2019/04/24	0	0.00	1	88.10	88.10	-1	3,696	-0.03%
2019/04/23	2	87.10	0	0.00	87.00	2	3,698	0.05%
2019/04/22	1	87.80	0	0.00	87.20	1	3,683	0.03%
2019/04/19	0	0.00	1	89.10	89.00	-1	3,683	-0.03%
2019/04/18	2.2	88.88	1	89.50	88.80	1.2	3,732	0.03%
2019/04/17	1	91.70	0	0.00	90.00	1	3,745	0.03%
2019/04/16	2	92.40	2	92.00	92.00	0	3,757	0.00%
2019/04/11	2	94.60	2	95.20	94.50	0	3,803	0.00%
2019/04/08	2	91.90	1	92.40	91.60	1	3,740	0.03%
2019/04/02	0	0.00	0.2	93.80	94.70	-0.2	3,655	-0.01%
2019/04/01	0	91.70	1	92.00	92.40	-1	3,616	-0.03%
2019/03/29	0.2	88.20	0	0.00	88.50	0.2	3,611	0.01%
2019/03/27	2	90.40	2	89.60	89.10	0	3,686	0.00%
2019/03/21	0	0.00	0.9	90.00	90.20	-0.9	3,958	-0.02%
2019/03/20	1	90.60	1	91.20	90.60	0	4,013	0.00%
2019/03/13	0.3	87.60	0	0.00	88.00	0.3	4,106	0.01%
2019/03/08	0	0.00	1	84.10	84.80	-1	4,352	-0.02%
2019/03/07	23.2	86.55	1	85.60	85.60	22.2	4,396	0.50%
2019/03/06	10	89.50	20	89.30	89.50	-10	4,390	-0.23%
2019/03/05	1	89.20	0	0.00	89.00	1	4,428	0.02%
2019/03/04	1	90.20	5	90.38	89.70	-4	4,508	-0.09%
2019/02/27	2	86.90	2.2	88.64	89.40	-0.2	4,636	0.00%
2019/02/26	4	87.23	2	88.70	86.20	2	4,519	0.04%
2019/02/25	2	87.20	2	87.70	87.90	0	4,411	0.00%
2019/02/22	8	86.50	0	0.00	87.20	8	4,388	0.18%
2019/02/21	2.2	88.52	2	90.20	86.80	0.2	4,351	0.00%
2019/02/20	3	89.83	2.7	91.01	89.60	0.3	4,263	0.01%
2019/02/19	2	90.70	2	91.70	90.40	0	4,243	0.00%
2019/02/18	2	90.50	0	0.00	90.70	2	4,234	0.05%
2019/02/14	0	0.00	5	90.60	90.60	-5	4,241	-0.12%
2019/02/13	0	0.00	0.6	88.10	88.10	-0.6	4,182	-0.01%
2019/02/11	1	87.30	0	0.00	93.70	1	4,140	0.02%
2019/01/30	0	0.00	1	85.70	85.30	-1	4,064	-0.02%
2019/01/25	0	0.00	2	84.70	85.00	-2	4,015	-0.05%
2019/01/23	2	81.90	4	81.80	81.20	-2	4,083	-0.05%
2019/01/21	26	83.00	39	81.81	83.00	-13	4,016	-0.32%
2019/01/18	0	0.00	2	79.95	81.50	-2	3,920	-0.05%
2019/01/17	2	77.00	1	77.30	77.00	1	3,767	0.03%
2019/01/16	5	78.60	7	79.00	78.30	-2	3,784	-0.05%
2019/01/15	2	75.90	3	77.07	77.20	-1	3,784	-0.03%
2019/01/14	0	0.00	2	74.80	74.80	-2	3,804	-0.05%
2019/01/10	0	0.00	2	77.00	77.20	-2	3,888	-0.05%
2019/01/08	3	74.20	3	72.80	73.20	0	3,938	0.00%
2019/01/02	3	75.60	0	0.00	75.80	3	3,981	0.08%
2018/12/24	0	0.00	1	74.90	74.90	-1	3,957	-0.03%
2018/12/22	1	75.00	0	0.00	73.00	1	3,941	0.03%
2018/12/21	2	77.75	0	0.00	77.50	2	3,880	0.05%
2018/12/20	1	78.50	0	0.00	79.70	1	3,852	0.03%
2018/12/13	1	76.80	0	0.00	76.60	1	3,722	0.03%
2018/12/04	8	75.81	8	76.50	75.90	0	3,877	0.00%
2018/11/15	0.6	65.00	0	0.00	65.30	0.6	4,395	0.01%
2018/11/02	1	64.20	1	62.90	62.90	0	4,722	0.00%
2018/10/31	0	0.00	1	54.40	57.50	-1	4,543	-0.02%
2018/10/30	0	0.00	0.7	52.30	52.30	-0.7	4,566	-0.02%
2018/10/29	1	52.60	1	53.20	51.90	0	4,603	0.00%
2018/10/26	1	52.40	1	52.90	52.60	0	4,622	0.00%
2018/10/25	1	52.00	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0	0.00	1	52.70	54.50	-1	4,724	-0.02%
2018/10/23	1	52.30	0	0.00	51.70	1	4,808	0.02%
2018/10/22	0	0.00	1.4	51.94	52.30	-1.4	4,849	-0.03%
2018/10/09	0	0.00	1	45.00	43.25	-1	4,831	-0.02%
2018/10/05	1	47.05	0	0.00	45.20	1	4,880	0.02%
2018/10/04	1	48.05	0	0.00	47.45	1	4,918	0.02%
2018/10/03	3	49.00	0	0.00	47.15	3	4,885	0.06%
2018/10/01	0	0.00	1	50.70	50.70	-1	4,903	-0.02%
2018/09/28	0	0.00	1	50.90	50.90	-1	5,034	-0.02%
2018/09/26	2	49.95	0	0.00	49.95	2	5,367	0.04%
2018/09/21	1	50.70	0	0.00	51.10	1	5,586	0.02%
2018/09/13	0	0.00	1	51.20	51.10	-1	7,836	-0.01%
2018/09/05	1	52.80	2	52.60	52.80	-1	7,711	-0.01%
2018/09/04	2	52.00	0	0.00	52.60	2	7,693	0.03%
2018/09/03	2	52.60	0	0.00	51.20	2	7,713	0.03%
2018/08/30	0	0.00	4	54.10	54.40	-4	7,591	-0.05%
2018/08/28	1	53.30	5	54.00	53.50	-4	7,593	-0.05%
2018/08/24	0	0.00	2	51.60	52.00	-2	7,621	-0.03%
2018/08/22	1	52.80	1	53.20	52.20	0	7,831	0.00%
2018/08/21	0	0.00	1	52.20	52.40	-1	7,781	-0.01%
2018/08/20	1	51.90	6	51.80	52.40	-5	7,728	-0.06%
2018/08/17	0	0.00	2	50.60	51.10	-2	7,553	-0.03%
2018/08/16	0	0.00	2	50.10	49.65	-2	7,459	-0.03%
2018/08/14	3	50.40	1	50.20	50.30	2	7,343	0.03%
2018/08/13	1	49.70	1	50.00	50.10	0	7,308	0.00%
2018/08/10	2	50.70	0	0.00	49.60	2	7,223	0.03%
2018/08/08	0	0.00	2	49.10	49.30	-2	7,055	-0.03%
2018/07/27	0	0.00	1	47.90	48.00	-1	6,999	-0.01%
2018/07/26	3	47.07	0	0.00	47.00	3	6,988	0.04%
2018/07/20	0	0.00	2	49.95	50.10	-2	6,789	-0.03%
2018/07/19	2	49.85	7	49.89	49.60	-5	6,747	-0.07%
2018/07/18	1	51.20	0	0.00	50.90	1	6,648	0.02%
2018/07/16	2	52.10	2	51.90	51.40	0	6,563	0.00%
2018/07/11	0	0.00	1	50.00	49.75	-1	6,629	-0.02%
2018/07/10	3	50.63	4	50.15	50.60	-1	6,610	-0.02%
2018/07/09	4	49.53	0	0.00	49.45	4	6,528	0.06%
2018/07/06	8	49.05	8	49.08	49.90	0	6,484	0.00%
2018/07/05	18	50.59	20	50.57	49.00	-2	6,346	-0.03%
2018/07/04	2	51.20	0	0.00	52.50	2	6,119	0.03%
2018/07/03	1	50.80	0	0.00	50.30	1	5,995	0.02%
2018/07/02	0	0.00	3	51.13	50.90	-3	5,884	-0.05%
2018/06/29	12	52.39	5	53.80	52.10	7	5,758	0.12%
2018/06/28	8	52.88	2	52.55	52.80	6	5,485	0.11%
2018/06/27	1	53.30	0	0.00	51.10	1	5,088	0.02%
2018/06/26	12	51.36	9	51.73	52.10	3	4,739	0.06%
2018/06/25	12	51.59	24	52.07	53.00	-12	4,324	-0.28%
2018/06/22	1	49.30	1	48.65	48.60	0	3,655	0.00%
2018/06/14	0	0.00	2	47.55	47.50	-2	3,606	-0.06%
2018/06/13	5	48.55	5	48.25	48.25	0	3,591	0.00%
2018/06/12	10	48.52	10	48.83	48.85	0	3,565	0.00%
2018/06/11	2	48.90	0	0.00	48.65	2	3,518	0.06%
2018/06/08	0	0.00	2	48.50	48.50	-2	3,456	-0.06%
2018/06/05	10	48.65	10	48.76	48.30	0	3,385	0.00%
2018/06/04	1	48.80	0	0.00	49.30	1	3,303	0.03%
2018/06/01	5	48.05	5	47.75	47.75	0	3,187	0.00%
2018/05/30	10	45.78	10	45.95	45.80	0	2,877	0.00%
2018/05/29	5	46.65	10	46.89	46.65	-5	2,846	-0.18%
2018/05/28	10	47.18	5	46.85	46.85	5	2,832	0.18%
2018/05/25	10	46.43	10	46.62	47.35	0	2,776	0.00%
2018/05/24	0	0.00	1	46.15	46.60	-1	2,815	-0.04%
2018/05/08	10	44.75	10	44.60	44.50	0	3,197	0.00%
2018/05/07	15	45.28	15	45.05	45.00	0	3,216	0.00%
2018/05/04	2	45.80	2	45.00	45.70	0	3,206	0.00%
2018/05/02	0	0.00	2	43.30	43.50	-2	3,145	-0.06%
2018/04/30	2	43.15	0	0.00	43.20	2	3,163	0.06%
2018/04/24	17	44.26	15	43.50	43.50	2	3,269	0.06%
2018/04/23	10	45.25	10	44.90	44.90	0	3,256	0.00%
2018/04/20	10	45.25	13	45.50	45.50	-3	3,278	-0.09%
2018/04/19	0	0.00	1	46.00	45.60	-1	3,291	-0.03%
2018/04/18	4	45.66	6	45.48	45.50	-2	3,248	-0.06%
2018/04/17	0	0.00	2	43.55	43.05	-2	3,098	-0.06%
2018/04/10	2	44.30	0	0.00	44.00	2	3,315	0.06%
2018/03/29	1	44.65	0	0.00	44.25	1	3,415	0.03%
2018/03/28	0	0.00	5	45.10	45.00	-5	3,408	-0.15%
2018/03/27	5	44.73	0	0.00	45.35	5	3,401	0.15%
2018/03/22	3	45.85	0	0.00	45.10	3	3,472	0.09%
2018/03/19	1	45.90	3	45.53	45.40	-2	3,376	-0.06%
2018/03/16	1	45.05	0	0.00	45.00	1	3,378	0.03%
2018/03/14	2	45.40	0	0.00	45.75	2	3,512	0.06%
2018/03/09	1	45.50	0	0.00	45.00	1	3,701	0.03%
2018/03/05	1	43.50	7	43.84	43.20	-6	4,022	-0.15%
2018/02/26	2	45.60	1	45.80	45.45	1	4,371	0.02%
2018/02/23	2	45.10	2	45.35	45.80	0	4,356	0.00%
2018/02/21	0	0.00	1	44.30	44.70	-1	4,575	-0.02%
2018/02/09	1	42.35	1	42.50	43.90	0	5,035	0.00%
2018/02/08	1	43.20	1	44.25	44.50	0	5,490	0.00%
2018/02/07	2	43.55	2	43.45	43.00	0	5,511	0.00%
2018/02/06	7	44.24	0	0.00	42.70	7	5,539	0.13%
2018/02/05	3	45.50	0	0.00	46.10	3	5,546	0.05%
2018/01/31	0	0.00	3	46.35	46.20	-3	5,805	-0.05%
2018/01/23	3	47.10	0	0.00	46.15	3	7,584	0.04%
2018/01/15	0	0.00	1	45.00	45.30	-1	7,867	-0.01%
2018/01/12	0	0.00	2	44.75	44.50	-2	7,863	-0.03%
2018/01/11	0	0.00	2	43.85	43.90	-2	7,854	-0.03%