義隆 (2458)-統一-中壢券商分點個股進出

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
163.0
漲跌
▼4.0
漲幅
-2.40%
成交量
3,352張
產業
上市半導體類股
1181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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	163.00	0	0.00	163.00	1	2,815	0.04%
2024/05/30	9	168.22	0	0.00	167.00	9	2,785	0.32%
2024/05/29	0	0.00	1	174.00	174.00	-1	2,768	-0.04%
2024/05/27	0	0.00	15	173.63	173.00	-15	2,738	-0.55%
2024/05/23	0	0.00	1.1	173.82	169.00	-1.1	2,785	-0.04%
2024/05/22	0.1	166.00	0	0.00	168.00	0.1	2,747	0.00%
2024/05/20	1	156.50	0	0.00	156.00	1	2,851	0.04%
2024/05/17	10	159.50	0	0.00	159.00	10	2,899	0.34%
2024/05/16	0	0.00	1	160.00	160.00	-1	3,002	-0.03%
2024/05/13	1	153.00	0	0.00	153.50	1	3,017	0.03%
2024/05/10	1	155.00	0	0.00	155.00	1	3,027	0.03%
2024/05/08	2	157.50	0	0.00	158.00	2	3,030	0.07%
2024/05/06	0	0.00	1	159.00	156.50	-1	3,035	-0.03%
2024/05/03	4	157.00	0	0.00	157.00	4	3,041	0.13%
2024/04/29	1	168.50	0	0.00	168.00	1	2,930	0.03%
2024/04/25	0	0.00	9	163.89	164.50	-9	2,897	-0.31%
2024/04/24	0	0.00	1	157.00	157.00	-1	2,847	-0.04%
2024/04/23	0	0.00	2	150.00	150.50	-2	2,831	-0.07%
2024/04/22	3	147.50	0	0.00	146.50	3	2,816	0.11%
2024/04/19	0	0.00	2	160.00	155.00	-2	2,768	-0.07%
2024/04/16	4	157.00	2	158.50	159.50	2	2,664	0.08%
2024/04/15	2	160.00	0	0.00	162.00	2	2,637	0.08%
2024/04/12	0	0.00	2	162.50	158.50	-2	2,553	-0.08%
2024/04/11	2	156.50	0	0.00	158.50	2	2,556	0.08%
2024/04/10	0	0.00	6	159.00	158.50	-6	2,554	-0.23%
2024/04/09	0	0.00	1	157.00	157.00	-1	2,563	-0.04%
2024/04/03	1	155.50	0	0.00	156.50	1	2,539	0.04%
2024/04/02	7	156.36	0	0.00	156.00	7	2,542	0.28%
2024/03/29	0	0.00	0	159.00	157.00	0	2,503	0.00%
2024/03/28	1	161.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	0	165.00	2	166.00	164.50	-2	2,516	-0.08%
2024/03/25	0	0.00	1	169.00	169.00	-1	2,628	-0.04%
2024/03/21	5	169.20	0.1	168.00	167.00	4.9	2,660	0.18%
2024/03/20	0	0.00	0.1	168.50	167.50	-0.1	2,644	0.00%
2024/03/19	2	166.00	0	0.00	165.00	2	2,641	0.08%
2024/03/18	1.1	163.55	1	166.50	166.50	0.1	2,661	0.00%
2024/03/14	0	0.00	1	163.50	162.50	-1	2,681	-0.04%
2024/03/08	0.1	166.50	0	0.00	162.50	0.1	2,821	0.00%
2024/03/04	0.1	170.50	1	171.50	167.50	-1	2,861	-0.03%
2024/02/29	0	0.00	3.3	166.45	166.00	-3.3	2,872	-0.11%
2024/02/27	0	0.00	1	169.00	169.00	-1	2,856	-0.04%
2024/02/23	1	165.00	0	0.00	164.00	1	2,794	0.04%
2024/02/22	1	167.00	0	0.00	167.50	1	2,686	0.04%
2024/02/21	0	0.00	3	166.50	167.50	-3	2,636	-0.11%
2024/02/19	1	157.00	4	162.75	163.50	-3	2,543	-0.12%
2024/02/15	0	0.00	2	147.00	148.50	-2	2,491	-0.08%
2024/01/30	1	148.50	0	0.00	148.50	1	2,630	0.04%
2024/01/29	1	149.00	0	0.00	149.00	1	2,710	0.04%
2024/01/25	1	151.50	1	153.50	152.50	0	3,015	0.00%
2024/01/24	0	0.00	1	152.00	151.00	-1	3,021	-0.03%
2024/01/22	0	0.00	1	149.50	151.00	-1	3,102	-0.03%
2024/01/19	1	150.50	0	0.00	150.50	1	3,112	0.03%
2024/01/18	1	148.50	1	150.00	152.00	0	3,159	0.00%
2024/01/17	1	152.50	0	0.00	154.50	1	3,271	0.03%
2024/01/12	0.1	157.00	0	0.00	155.00	0.1	3,479	0.00%
2024/01/11	3	157.17	0	0.00	157.00	3	3,519	0.09%
2024/01/10	0	0.00	1	156.00	160.00	-1	3,575	-0.03%
2024/01/08	0	0.00	1	155.50	153.50	-1	3,600	-0.03%
2024/01/03	0	0.00	1	157.50	158.00	-1	3,678	-0.03%
2024/01/02	1	161.00	0	0.00	159.50	1	3,672	0.03%
2023/12/29	0	0.00	5	162.50	162.50	-5	3,724	-0.13%
2023/12/27	1	163.00	1	164.00	164.00	0	3,792	0.00%
2023/12/26	1	164.00	1	162.00	162.00	0	3,784	0.00%
2023/12/25	1	163.00	2	162.00	162.50	-1	3,781	-0.03%
2023/12/22	5	163.00	0	0.00	163.50	5	3,771	0.13%
2023/12/21	0	0.00	1	163.00	163.00	-1	3,732	-0.03%
2023/12/19	1	157.00	0	0.00	159.00	1	3,615	0.03%
2023/12/18	1	155.50	1	157.50	157.00	0	3,606	0.00%
2023/12/13	1	160.00	1	157.00	158.00	0	3,619	0.00%
2023/12/12	1	158.00	0	0.00	158.50	1	3,674	0.03%
2023/12/11	0	0.00	1	158.50	157.00	-1	3,711	-0.03%
2023/12/08	1	159.00	6	158.75	157.50	-5	3,758	-0.13%
2023/12/07	2	154.25	4	153.50	153.50	-2	3,744	-0.05%
2023/12/06	1	151.00	4	151.13	151.50	-3	3,796	-0.08%
2023/12/04	0	0.00	4	149.75	149.50	-4	3,840	-0.10%
2023/12/01	1	150.50	0	151.00	151.00	1	3,899	0.03%
2023/11/29	1	152.50	3.1	152.64	153.00	-2.1	4,237	-0.05%
2023/11/27	2	149.50	0	0.00	146.00	2	4,197	0.05%
2023/11/24	1	150.50	1	150.00	151.00	0	4,185	0.00%
2023/11/22	1	147.50	1.2	147.34	147.50	-0.2	4,123	0.00%
2023/11/21	0	0.00	3	145.00	145.00	-3	4,116	-0.07%
2023/11/20	1	144.00	2	143.75	144.00	-1	4,136	-0.02%
2023/11/17	0	0.00	3	145.83	146.50	-3	4,116	-0.07%
2023/11/16	2	145.75	1	142.50	142.50	1	4,079	0.02%
2023/11/15	3	149.00	2	147.75	147.50	1	4,029	0.02%
2023/11/14	1	146.00	1.1	145.95	146.00	-0.1	4,001	0.00%
2023/11/13	3	144.00	2	143.50	143.50	1	3,969	0.03%
2023/11/10	0	0.00	1	139.50	141.50	-1	3,972	-0.03%
2023/11/08	0	0.00	1	144.00	144.50	-1	4,002	-0.02%
2023/11/07	0	0.00	1	145.00	145.00	-1	4,036	-0.02%
2023/11/06	0	0.00	16	140.03	140.00	-16	4,005	-0.40%
2023/11/03	33.1	138.32	10	137.30	135.50	23.1	3,978	0.58%
2023/11/02	3	147.00	4	149.13	149.50	-1	3,770	-0.03%
2023/11/01	1	145.50	1	144.00	144.00	0	3,806	0.00%
2023/10/31	5	145.60	6	143.50	144.00	-1	4,054	-0.02%
2023/10/30	1	144.50	1	146.50	146.50	0	4,038	0.00%
2023/10/27	1	140.50	3	139.33	140.00	-2	4,005	-0.05%
2023/10/26	2	140.00	3	140.50	139.50	-1	4,071	-0.02%
2023/10/25	8	148.13	8	147.00	144.50	0	4,033	0.00%
2023/10/24	3	145.00	4	146.13	144.00	-1	3,899	-0.03%
2023/10/23	5	141.80	2	142.00	142.00	3	3,814	0.08%
2023/10/20	1	139.00	1	142.50	142.50	0	3,867	0.00%
2023/10/18	3	141.17	1	141.50	141.50	2	3,910	0.05%
2023/10/17	1	141.00	0	0.00	140.00	1	3,893	0.03%
2023/10/16	2	137.75	1	136.50	136.50	1	3,987	0.03%
2023/10/13	2	137.25	2	139.00	139.00	0	4,006	0.00%
2023/10/12	0	0.00	4	134.75	137.50	-4	3,991	-0.10%
2023/10/11	3	137.50	0	0.00	137.00	3	3,986	0.08%
2023/10/06	1	139.50	2	137.75	137.00	-1	3,969	-0.03%
2023/10/05	7	140.79	6	140.58	141.50	1	3,945	0.03%
2023/10/04	1	136.00	1	138.00	138.00	0	3,881	0.00%
2023/10/03	2	136.75	2	138.25	138.00	0	3,843	0.00%
2023/10/02	13	135.15	1	134.50	134.50	12	3,812	0.31%
2023/09/28	1	135.00	1	133.50	133.50	0	3,819	0.00%
2023/09/27	2	133.00	0	0.00	134.00	2	3,823	0.05%
2023/09/26	0	0.00	1	135.00	135.00	-1	3,832	-0.03%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/20	0	0.00	2	137.00	138.00	-2	3,771	-0.05%
2023/09/19	0	0.00	4	142.75	141.00	-4	3,738	-0.11%
2023/09/18	1	142.50	5	145.00	142.00	-4	3,712	-0.11%
2023/09/15	14	146.68	7	144.21	144.50	7	3,678	0.19%
2023/09/14	0	0.00	3	142.67	143.00	-3	3,591	-0.08%
2023/09/13	3	140.00	3	141.83	143.50	0	3,542	0.00%
2023/09/12	2	139.02	3	140.50	140.50	-1	3,494	-0.03%
2023/09/11	8	136.13	1	136.50	138.00	7	3,420	0.20%
2023/09/08	0.1	135.50	5	134.60	135.50	-4.9	3,340	-0.15%
2023/09/07	0	0.00	1	132.00	135.00	-1	3,326	-0.03%
2023/09/06	2	131.00	1	131.50	133.00	1	3,289	0.03%
2023/09/05	7.2	131.92	6	134.42	134.00	1.2	3,287	0.04%
2023/09/04	7	127.57	8	126.38	128.50	-1	3,087	-0.03%
2023/09/01	3	120.67	1	120.50	120.50	2	2,924	0.07%
2023/08/31	1	119.50	1	120.00	120.00	0	2,922	0.00%
2023/08/25	1	115.00	1	113.00	113.00	0	2,919	0.00%
2023/08/21	2	114.00	0	0.00	113.50	2	3,011	0.07%
2023/08/18	2	115.50	1	113.50	113.50	1	3,110	0.03%
2023/08/15	0	0.00	8	116.00	116.00	-8	3,063	-0.26%
2023/08/14	2	116.50	0	0.00	117.00	2	3,046	0.07%
2023/08/11	4	120.63	0	0.00	121.00	4	2,996	0.13%
2023/08/10	3	119.17	0	0.00	118.00	3	2,943	0.10%
2023/08/08	1	118.50	10	118.60	118.00	-9	2,835	-0.32%
2023/08/07	16	118.88	1	121.00	117.00	15	2,783	0.54%
2023/08/04	5	123.30	1	124.98	122.50	4	2,654	0.15%
2023/08/02	1	113.50	0	0.00	114.00	1	2,391	0.04%
2023/08/01	2	115.25	1	115.00	115.00	1	2,389	0.04%
2023/07/25	3	118.50	1	115.00	115.00	2	2,198	0.09%
2023/07/24	5	116.70	6	116.75	118.00	-1	2,104	-0.05%
2023/07/21	2	114.00	0	0.00	115.50	2	2,018	0.10%
2023/07/20	1	117.00	2	114.50	114.50	-1	1,972	-0.05%
2023/07/19	2	116.00	5	118.00	118.50	-3	1,900	-0.16%
2023/07/18	0	0.00	4	112.50	113.00	-4	1,770	-0.23%
2023/07/17	0	0.00	1	108.00	109.50	-1	1,741	-0.06%
2023/07/14	0	0.00	3	111.50	110.50	-3	1,729	-0.17%
2023/07/13	0	0.00	1	107.00	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	1	106.50	106.50	-1	1,661	-0.06%
2023/07/07	0	0.00	2	107.75	107.50	-2	1,653	-0.12%
2023/07/06	0	0.00	1	106.00	108.00	-1	1,647	-0.06%
2023/07/05	0	0.00	1	107.50	106.00	-1	1,627	-0.06%
2023/06/30	0	0.00	0.3	101.00	101.50	-0.3	1,592	-0.02%
2023/06/27	0	0.00	3	99.60	99.40	-3	1,608	-0.19%
2023/06/26	0	0.00	2	100.00	100.00	-2	1,600	-0.12%
2023/06/19	7	104.50	7	102.50	102.50	0	1,586	0.00%
2023/06/16	0.1	106.00	1	106.50	106.00	-1	1,566	-0.06%
2023/06/13	0	0.00	6	105.50	107.00	-6	1,527	-0.39%
2023/06/07	2	103.50	0	0.00	103.50	2	1,406	0.14%
2023/06/02	2	103.50	1.5	104.65	104.50	0.5	1,409	0.03%
2023/05/31	0	0.00	0.4	103.00	102.00	-0.4	1,405	-0.03%
2023/05/30	0	0.00	1	102.00	102.00	-1	1,374	-0.07%
2023/05/29	1	103.50	3	104.50	104.00	-2	1,378	-0.15%
2023/05/26	1	102.50	0	0.00	102.50	1	1,370	0.07%
2023/05/25	1	104.50	1	104.50	104.00	0	1,457	0.00%
2023/05/24	1	103.50	0	0.00	104.50	1	1,433	0.07%
2023/05/22	0	0.00	1	98.80	98.60	-1	1,369	-0.07%
2023/05/19	0	0.00	1	98.10	98.50	-1	1,383	-0.07%
2023/05/18	0	0.00	1	99.30	98.60	-1	1,399	-0.07%
2023/05/16	0	0.00	1	97.50	97.10	-1	1,409	-0.07%
2023/05/15	0	0.00	0	95.20	95.10	0	1,401	0.00%
2023/05/12	0	0.00	3	92.97	95.90	-3	1,418	-0.21%
2023/05/08	1	93.31	0	0.00	93.20	1	1,485	0.07%
2023/05/05	2	96.10	0	0.00	95.80	2	1,514	0.13%
2023/04/28	1	93.30	0	0.00	94.30	1	1,683	0.06%
2023/04/27	2	93.10	0	0.00	92.60	2	1,679	0.12%
2023/04/26	1	93.30	0	0.00	93.30	1	1,679	0.06%
2023/04/21	1	97.80	0	0.00	95.40	1	1,690	0.06%
2023/04/20	2	98.60	9	99.69	98.50	-7	1,693	-0.41%
2023/03/30	0	0.00	2	100.50	99.60	-2	1,842	-0.11%
2023/03/16	0	0.00	1	100.00	99.70	-1	1,920	-0.05%
2023/03/14	0	0.00	1	101.50	101.00	-1	1,943	-0.05%
2023/03/13	1	102.00	0	0.00	102.50	1	1,942	0.05%
2023/03/10	2	104.50	0	0.00	104.00	2	1,933	0.10%
2023/03/08	2	103.00	0	0.00	103.50	2	1,952	0.10%
2023/03/06	2	104.50	0	0.00	104.50	2	1,944	0.10%
2023/03/02	0	0.00	1	105.00	104.00	-1	1,951	-0.05%
2023/02/23	4	112.38	5	111.20	111.00	-1	1,910	-0.05%
2023/02/21	6	106.00	1	108.50	108.00	5	1,837	0.27%
2023/02/20	2	105.50	1	104.00	106.00	1	1,863	0.05%
2023/02/17	0	103.00	0	0.00	103.00	0	1,881	0.00%
2023/02/16	4	103.25	0	0.00	104.50	4	1,909	0.21%
2023/02/14	1	103.00	1	103.50	103.50	0	1,939	0.00%
2023/02/13	1	106.00	1	105.00	104.50	0	1,960	0.00%
2023/02/09	0	0.00	2	104.50	105.00	-2	2,142	-0.09%
2023/02/08	1	106.00	0	0.00	105.50	1	2,341	0.04%
2023/02/07	2	105.50	1	104.50	105.00	1	2,324	0.04%
2023/02/06	0	0.00	2	103.50	103.50	-2	2,324	-0.09%
2023/02/03	1	108.50	2	108.00	107.50	-1	2,294	-0.04%
2023/02/02	12	104.29	7	105.79	108.00	5	2,249	0.22%
2023/02/01	1	97.80	1	99.60	102.00	0	2,157	0.00%
2023/01/31	1	96.30	2	96.60	96.90	-1	2,146	-0.05%
2023/01/16	1	91.50	1	91.00	91.00	0	2,168	0.00%
2023/01/12	0	0.00	5	93.70	92.80	-5	2,189	-0.23%
2023/01/11	0	0.00	2	94.70	94.70	-2	2,210	-0.09%
2023/01/10	1	96.00	1	94.60	95.50	0	2,210	0.00%
2023/01/09	11	95.02	3	95.70	96.00	8	2,207	0.36%
2023/01/06	5	94.32	3	94.33	94.40	2	2,163	0.09%
2023/01/05	0	0.00	4	88.70	89.20	-4	2,058	-0.19%
2023/01/04	3	87.37	1	86.70	86.80	2	2,072	0.10%
2022/12/21	1	85.50	0	0.00	85.30	1	2,245	0.04%
2022/12/07	0	0.00	0.7	87.70	87.60	-0.7	2,772	-0.03%
2022/12/06	1	90.00	15	90.20	89.10	-14	2,765	-0.51%
2022/12/01	0	0.00	1	91.00	92.70	-1	2,786	-0.04%
2022/11/30	1	88.60	2	89.10	89.70	-1	2,774	-0.04%
2022/11/29	0	0.00	10	88.00	87.90	-10	2,810	-0.36%
2022/11/25	0	0.00	20	89.00	88.60	-20	2,848	-0.70%
2022/11/24	2	89.15	0	0.00	89.70	2	2,844	0.07%
2022/11/23	1	87.20	1	87.50	87.60	0	2,841	0.00%
2022/11/21	1	87.50	1	87.00	86.40	0	2,864	0.00%
2022/11/17	3	89.67	6	90.55	89.40	-3	2,836	-0.11%
2022/11/16	16	89.06	21	89.72	89.00	-5	2,815	-0.18%
2022/11/15	3	88.73	1	87.80	89.00	2	2,776	0.07%
2022/11/14	3	86.77	7	87.60	87.80	-4	2,743	-0.15%
2022/11/11	11	87.74	10	88.34	87.10	1	2,711	0.04%
2022/11/10	7	86.27	5	86.18	86.40	2	2,678	0.07%
2022/11/09	9	85.82	3	85.80	86.50	6	2,654	0.23%
2022/11/08	7	85.70	4	85.90	84.60	3	2,621	0.11%
2022/11/07	8	81.23	9	81.79	86.10	-1	2,577	-0.04%
2022/11/04	20	77.23	12	78.63	79.50	8	2,435	0.33%
2022/11/02	0	0.00	1.1	83.00	82.90	-1.1	2,236	-0.05%
2022/11/01	2	81.35	1	81.90	81.30	1	2,225	0.04%
2022/10/31	1	81.50	1	81.90	81.20	0	2,277	0.00%
2022/10/28	1	79.90	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	1	81.00	81.70	-1	2,332	-0.04%
2022/10/26	1	79.80	0	0.00	79.30	1	2,303	0.04%
2022/10/25	3	80.10	3	80.50	80.10	0	2,294	0.00%
2022/10/21	1	80.90	0	0.00	80.90	1	2,253	0.04%
2022/10/19	1	82.30	0	0.00	82.30	1	2,241	0.04%
2022/10/18	3	82.10	3	82.70	82.60	0	2,214	0.00%
2022/10/13	3	76.40	0	0.00	76.40	3	2,228	0.13%
2022/10/12	1	77.20	1	77.30	77.30	0	2,222	0.00%
2022/10/07	2	85.20	2	84.30	84.20	0	2,203	0.00%
2022/10/06	0	0.00	3	85.23	85.10	-3	2,174	-0.14%
2022/10/05	4	83.50	1	86.00	83.40	3	2,165	0.14%
2022/10/04	1.1	85.00	0	0.00	84.70	1.1	2,163	0.05%
2022/09/29	5	84.10	6	83.22	84.10	-1	2,198	-0.05%
2022/09/28	0	0.00	1	82.70	80.60	-1	2,233	-0.04%
2022/09/27	0	0.00	5	82.20	82.50	-5	2,268	-0.22%
2022/09/26	3	82.83	1	83.30	81.00	2	2,281	0.09%
2022/09/23	0	0.00	9	88.60	86.80	-9	2,247	-0.40%
2022/09/22	0	0.00	1	87.00	86.90	-1	2,209	-0.05%
2022/09/16	2	87.10	0	0.00	87.50	2	1,872	0.11%
2022/09/14	2	88.10	0	0.00	88.90	2	1,752	0.11%
2022/09/13	2	91.20	0	0.00	90.50	2	1,732	0.12%
2022/09/12	4	90.75	0	0.00	91.80	4	1,738	0.23%
2022/09/08	0	0.00	1	87.70	90.50	-1	1,742	-0.06%
2022/09/07	1	88.10	0	0.00	88.80	1	1,728	0.06%
2022/09/06	0	0.00	1	90.40	90.10	-1	1,721	-0.06%
2022/09/05	3	87.53	2	88.40	91.20	1	1,700	0.06%
2022/09/02	7	94.87	0	0.00	94.00	7	1,650	0.42%
2022/09/01	0	0.00	11	96.65	97.20	-11	1,611	-0.68%
2022/08/30	3	97.40	0	0.00	97.00	3	1,590	0.19%
2022/08/29	1	97.20	0	0.00	98.00	1	1,572	0.06%
2022/08/25	0	0.00	0.5	100.00	99.90	-0.5	1,537	-0.03%
2022/08/24	2	99.10	0	0.00	99.10	2	1,535	0.13%
2022/08/23	7	98.99	0	0.00	99.70	7	1,535	0.46%
2022/08/22	4	101.25	1	102.50	100.50	3	1,523	0.20%
2022/08/19	0	0.00	1	104.50	104.00	-1	1,511	-0.07%
2022/08/18	2	102.50	0	0.00	103.00	2	1,509	0.13%
2022/08/17	1	102.50	0	0.00	103.00	1	1,501	0.07%
2022/08/15	0	0.00	1	104.50	104.50	-1	1,483	-0.07%
2022/08/12	0	0.00	1	103.00	103.00	-1	1,473	-0.07%
2022/08/11	0	0.00	9	100.00	99.20	-9	1,460	-0.62%
2022/08/10	1	99.60	1	98.80	97.80	0	1,452	0.00%
2022/08/08	1	101.50	1	100.00	101.00	0	1,430	0.00%
2022/08/04	0	0.00	8	99.34	100.50	-8	1,374	-0.58%
2022/08/03	2	101.50	0	0.00	102.50	2	1,346	0.15%
2022/07/25	2	111.25	1	111.50	112.00	1	1,378	0.07%
2022/07/22	4	113.25	0	0.00	110.00	4	1,382	0.29%
2022/07/21	2	113.50	0	0.00	114.00	2	1,374	0.15%
2022/07/20	4	111.63	0	0.00	110.50	4	1,380	0.29%
2022/07/19	0	0.00	0.1	108.50	109.00	-0.1	1,388	0.00%
2022/07/18	5	105.00	0	0.00	106.50	5	1,403	0.36%
2022/07/13	0	105.00	0	0.00	104.50	0	1,438	0.00%
2022/07/07	2	106.00	0	0.00	106.50	2	1,396	0.14%
2022/07/06	3	122.99	0	0.00	120.00	3	1,358	0.22%
2022/07/05	2	125.25	4	124.50	124.50	-2	1,307	-0.15%
2022/06/27	0	0.00	3	141.50	142.50	-3	1,257	-0.24%
2022/06/23	0	0.00	4	135.63	136.00	-4	1,255	-0.32%
2022/06/22	2.1	138.32	0	0.00	135.00	2.1	1,242	0.17%
2022/06/21	1	138.50	2	138.00	140.00	-1	1,224	-0.08%
2022/06/20	2	138.00	1	136.50	136.50	1	1,213	0.08%
2022/06/16	0	0.00	3	144.50	141.00	-3	1,179	-0.25%
2022/06/14	0	0.00	5.3	142.91	143.50	-5.3	1,182	-0.45%
2022/06/08	0	0.00	5	148.50	149.00	-5	1,252	-0.40%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/05/31	5	147.50	8	148.81	149.00	-3	1,446	-0.21%
2022/05/30	0	0.00	4	148.50	147.50	-4	1,462	-0.27%
2022/05/26	2	144.50	5	144.50	143.50	-3	1,482	-0.20%
2022/05/24	0	0.00	0.4	143.50	142.50	-0.4	1,632	-0.02%
2022/05/20	5	146.00	0	0.00	145.50	5	1,866	0.27%
2022/05/19	2	142.00	2	145.50	147.00	0	1,911	0.00%
2022/05/16	1	142.50	1	142.00	142.00	0	1,968	0.00%
2022/05/10	1	134.00	0	0.00	141.00	1	2,006	0.05%
2022/05/09	2	142.25	6	142.92	142.00	-4	2,036	-0.20%
2022/05/06	3.1	146.69	0	0.00	146.50	3.1	2,058	0.15%
2022/05/05	11	153.50	6	153.83	153.50	5	2,070	0.24%
2022/04/29	1	151.50	0	0.00	151.00	1	2,063	0.05%
2022/04/28	1	150.50	0	0.00	149.50	1	2,074	0.05%
2022/04/27	0	0.00	15	146.00	149.50	-15	2,070	-0.72%
2022/04/25	1	150.50	3	153.00	150.50	-2	2,041	-0.10%
2022/04/22	0	0.00	2	157.00	156.50	-2	2,009	-0.10%
2022/04/21	0	0.00	1	160.00	156.50	-1	1,998	-0.05%
2022/04/20	2	158.00	1	157.50	156.50	1	1,976	0.05%
2022/04/19	2	158.50	0	0.00	159.00	2	1,955	0.10%
2022/04/18	1	158.50	0	0.00	159.00	1	1,962	0.05%
2022/04/15	1	160.00	0	0.00	159.50	1	1,963	0.05%
2022/04/13	2	162.00	5	162.00	162.50	-3	2,013	-0.15%
2022/04/11	2	163.00	1	161.50	161.00	1	2,130	0.05%
2022/04/08	0	0.00	4	165.75	166.00	-4	2,120	-0.19%
2022/04/01	0	0.00	1	169.50	170.50	-1	2,117	-0.05%
2022/03/31	0	0.00	2	170.25	172.00	-2	2,114	-0.09%
2022/03/30	2	173.00	0	0.00	171.00	2	2,120	0.09%
2022/03/29	0	0.00	0.1	172.00	171.00	-0.1	2,148	0.00%
2022/03/23	2	170.50	3	170.50	170.50	-1	2,310	-0.04%
2022/03/17	0	0.00	2	169.00	169.00	-2	2,438	-0.08%
2022/03/16	0	0.00	1	166.00	166.50	-1	2,430	-0.04%
2022/03/15	0	0.00	1	165.50	166.00	-1	2,414	-0.04%
2022/03/14	2	165.00	0	0.00	167.50	2	2,412	0.08%
2022/03/10	3	163.83	4	163.50	166.00	-1	2,418	-0.04%
2022/03/09	3	157.67	0	0.00	159.00	3	2,390	0.13%
2022/03/08	5	159.30	6	157.00	157.00	-1	2,371	-0.04%
2022/03/04	0.1	168.50	1	167.50	167.00	-0.9	2,300	-0.04%
2022/03/03	19	170.00	0	0.00	169.50	19	2,305	0.82%
2022/03/02	0	0.00	4	168.25	169.00	-4	2,305	-0.17%
2022/02/25	0	0.00	0	166.50	164.00	0	2,345	0.00%
2022/02/24	4	166.50	8	164.75	164.50	-4	2,325	-0.17%
2022/02/23	6	176.92	2	177.25	172.50	4	2,227	0.18%
2022/02/22	1	176.00	7	175.07	175.50	-6	2,079	-0.29%
2022/02/21	4	176.38	1	176.00	178.00	3	2,072	0.14%
2022/02/17	0	0.00	1	173.50	173.50	-1	2,105	-0.05%
2022/02/16	1	174.50	3	173.67	174.00	-2	2,181	-0.09%
2022/02/14	0	0.00	2	170.00	170.50	-2	2,179	-0.09%
2022/02/11	0	171.00	0	0.00	171.00	0	2,181	0.00%
2022/02/10	5	172.00	3	172.17	172.00	2	2,198	0.09%
2022/02/09	14	175.64	3	176.00	175.50	11	2,197	0.50%
2022/02/08	1	172.00	1	171.00	171.00	0	2,201	0.00%
2022/02/07	0	0.00	4	167.13	168.50	-4	2,226	-0.18%
2022/01/24	0	0.00	2	160.00	162.00	-2	2,342	-0.09%
2022/01/20	6	161.83	1	162.00	163.50	5	2,428	0.21%
2022/01/18	1	162.00	0	0.00	161.50	1	2,585	0.04%
2022/01/14	1	156.00	1	158.00	158.00	0	2,946	0.00%
2022/01/13	1	158.50	0	0.00	158.50	1	2,971	0.03%
2022/01/12	4	160.50	1	160.00	161.00	3	2,989	0.10%
2022/01/11	0	0.00	6	163.75	164.00	-6	2,985	-0.20%
2022/01/10	0	0.00	1	163.50	165.50	-1	2,976	-0.03%
2022/01/07	1	162.50	0	0.00	163.50	1	2,986	0.03%
2022/01/06	1	166.50	0	0.00	168.00	1	2,974	0.03%
2022/01/05	1	170.00	15	173.30	170.00	-14	2,974	-0.47%
2022/01/03	2	167.50	1	168.50	167.50	1	2,957	0.03%
2021/12/30	0	0.00	1	169.00	170.00	-1	2,974	-0.03%
2021/12/28	4	166.63	0	0.00	165.50	4	2,997	0.13%
2021/12/27	0	168.00	2	168.00	168.00	-2	3,017	-0.07%
2021/12/23	0	0.00	10.2	169.79	169.00	-10.2	3,069	-0.33%
2021/12/22	0	0.00	2	168.00	167.50	-2	3,067	-0.07%
2021/12/21	1	169.00	12	170.29	168.00	-11	3,060	-0.36%
2021/12/17	1	168.50	0	0.00	166.00	1	2,994	0.03%
2021/12/16	0	0.00	2.1	164.98	167.50	-2.1	2,962	-0.07%
2021/12/15	1	156.00	1	159.00	158.50	0	2,913	0.00%
2021/12/14	3	156.33	0.3	158.00	154.50	2.7	2,897	0.09%
2021/12/13	1	160.00	1	160.00	159.00	0	2,864	0.00%
2021/12/10	1	157.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	2.1	160.00	0.2	160.50	160.00	2	2,879	0.07%
2021/12/08	1	160.50	0	0.00	160.50	1	2,893	0.03%
2021/12/07	0	0.00	1	159.50	158.50	-1	2,884	-0.03%
2021/12/06	5	161.00	5	161.00	160.50	0	2,867	0.00%
2021/12/03	1	162.00	0	0.00	162.00	1	2,910	0.03%
2021/12/02	1	161.03	0	0.00	161.00	1	2,919	0.03%
2021/12/01	5	162.00	0	0.00	164.00	5	2,914	0.17%
2021/11/30	1	163.50	0	0.00	162.00	1	2,906	0.03%
2021/11/29	3	161.01	1	164.00	164.50	2	2,936	0.07%
2021/11/26	5	165.50	0	0.00	165.50	5	2,951	0.17%
2021/11/25	5	169.00	0.1	169.50	168.50	4.9	2,932	0.17%
2021/11/24	0.1	165.71	0	0.00	166.00	0.1	2,906	0.00%
2021/11/23	0	168.00	0	0.00	168.00	0	2,918	0.00%
2021/11/22	0	168.00	0	0.00	170.00	0	2,923	0.00%
2021/11/19	1.1	173.25	2.2	170.96	168.50	-1.1	2,934	-0.04%
2021/11/18	0	168.75	0	0.00	168.50	0	2,901	0.00%
2021/11/17	2.1	167.04	0	170.00	168.50	2.1	2,907	0.07%
2021/11/16	0	168.75	0.1	168.19	168.00	-0.1	2,929	0.00%
2021/11/15	4	163.26	4	169.61	170.00	0	2,923	0.00%
2021/11/09	1	162.05	4	164.13	161.50	-3	2,982	-0.10%
2021/11/08	3	163.32	1.1	163.50	165.00	2	3,011	0.07%
2021/11/05	8	159.81	14	159.32	162.00	-6	3,023	-0.20%
2021/11/04	1	163.53	12	165.50	163.00	-11	2,965	-0.37%
2021/11/03	5	169.00	0	0.00	167.50	5	2,977	0.17%
2021/11/02	2	170.50	9	169.00	167.50	-7	3,017	-0.23%
2021/11/01	2	169.75	0	0.00	170.00	2	3,036	0.07%
2021/10/29	3	168.50	3	168.17	167.00	0	3,185	0.00%
2021/10/28	2	169.25	2	170.25	168.00	0	3,310	0.00%
2021/10/27	4	167.75	8	167.88	170.00	-4	3,318	-0.12%
2021/10/26	6	164.17	9.6	165.07	164.50	-3.6	3,263	-0.11%
2021/10/25	18	167.17	2	167.00	164.50	16	3,236	0.49%
2021/10/22	5	163.10	27.6	160.75	166.00	-22.6	3,055	-0.74%
2021/10/21	1.3	151.86	0	0.00	151.00	1.3	2,955	0.04%
2021/10/20	1	154.00	5	155.90	156.50	-4	2,962	-0.14%
2021/10/19	6	153.00	4	152.13	153.00	2	2,997	0.07%
2021/10/18	2	148.50	0	0.00	148.00	2	3,070	0.07%
2021/10/15	8	150.00	1	151.00	149.50	7	3,113	0.22%
2021/10/14	0	147.00	0	0.00	146.50	0	3,139	0.00%
2021/10/13	2	149.49	0.1	150.00	146.50	2	3,158	0.06%
2021/10/12	1	152.04	0	0.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	34.1	157.31	157.00	-34.1	3,138	-1.09%
2021/10/07	3	151.00	11	151.36	153.50	-8	3,115	-0.26%
2021/10/06	2	148.50	0	0.00	148.00	2	3,129	0.06%
2021/10/05	2	141.50	2	147.50	148.00	0	3,173	0.00%
2021/10/04	1	144.53	1.5	145.16	145.00	-0.5	3,155	-0.01%
2021/09/30	4	147.25	2	146.25	146.50	2	3,143	0.06%
2021/09/29	0	0.00	2	148.50	148.50	-2	3,133	-0.06%
2021/09/28	1	152.50	0	0.00	152.00	1	3,145	0.03%
2021/09/27	1	152.00	0	0.00	152.00	1	3,152	0.03%
2021/09/24	1	152.51	0	0.00	152.50	1	3,162	0.03%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/16	2	155.50	1	154.50	156.00	1	3,261	0.03%
2021/09/13	2	157.75	11	159.68	157.00	-9	3,517	-0.26%
2021/09/10	1	152.50	0	0.00	154.50	1	3,537	0.03%
2021/09/09	0	0.00	1	154.00	154.00	-1	3,563	-0.03%
2021/09/08	8.1	152.15	0	0.00	151.00	8.1	3,574	0.23%
2021/09/07	12	155.58	5	158.49	157.00	7	3,553	0.20%
2021/09/06	0	160.00	1	159.00	158.00	-1	3,553	-0.03%
2021/09/03	1.1	159.09	0	0.00	159.50	1.1	3,554	0.03%
2021/09/02	6	162.00	27	164.50	161.00	-21	3,588	-0.59%
2021/08/31	1.1	157.91	0	0.00	157.50	1.1	3,554	0.03%
2021/08/30	0	0.00	1	157.50	156.50	-1	3,579	-0.03%
2021/08/27	16	155.91	2	156.50	154.50	14	3,589	0.39%
2021/08/25	8	161.00	0	0.00	161.50	8	3,571	0.22%
2021/08/24	7	159.79	0	0.00	157.00	7	3,581	0.20%
2021/08/23	1	157.02	0	0.00	159.00	1	3,586	0.03%
2021/08/20	2	152.00	0	0.00	153.50	2	3,605	0.06%
2021/08/19	1	154.50	1	152.50	152.50	0	3,567	0.00%
2021/08/18	1	155.50	1	156.00	158.00	0	3,576	0.00%
2021/08/17	2	157.75	1	157.00	154.50	1	3,569	0.03%
2021/08/16	18	157.92	1	159.00	160.00	17	3,552	0.48%
2021/08/13	0	0.00	1	162.00	161.50	-1	3,531	-0.03%
2021/08/12	8	163.00	1	163.00	162.50	7	3,558	0.20%
2021/08/11	28	167.79	1	167.00	166.00	27	3,567	0.76%
2021/08/10	7	170.50	2	170.50	171.00	5	3,591	0.14%
2021/08/09	3	170.83	3	170.83	170.00	0	3,625	0.00%
2021/08/06	1	167.50	1	167.50	167.00	0	3,637	0.00%
2021/08/05	2	168.75	2	170.25	169.50	0	3,699	0.00%
2021/08/04	5	173.21	4	172.63	171.50	1	3,700	0.03%
2021/08/03	15	182.63	130	184.67	180.50	-115	3,581	-3.21%	大賣/鉅額交易
2021/08/02	45	181.59	0	0.00	179.50	45	3,446	1.31%
2021/07/30	1	180.00	20	180.25	181.00	-19	3,421	-0.56%
2021/07/29	23	180.29	0	0.00	180.50	23	3,457	0.67%
2021/07/28	30	182.17	10	184.25	184.50	20	3,474	0.58%
2021/07/27	17	188.15	0	0.00	185.50	17	3,544	0.48%
2021/07/26	5.3	186.25	12	188.25	189.50	-6.7	3,610	-0.19%
2021/07/23	22	188.20	32	188.77	184.50	-10	3,704	-0.27%
2021/07/22	61	184.47	1.4	184.86	185.00	59.6	3,699	1.61%
2021/07/21	6	194.00	0	0.00	193.00	6	3,685	0.16%
2021/07/20	3	196.50	11	197.50	195.50	-8	3,787	-0.21%
2021/07/16	0	0.00	1	200.50	199.00	-1	3,841	-0.03%
2021/07/15	1	197.00	0	198.00	197.50	1	3,861	0.03%
2021/07/14	0.1	199.50	1	199.50	198.50	-0.9	3,929	-0.02%
2021/07/12	1	202.00	7	202.00	204.00	-6	4,021	-0.15%
2021/07/07	0	0.00	3	196.17	195.50	-3	4,297	-0.07%
2021/07/06	8	195.94	1	196.00	195.00	7	4,343	0.16%
2021/07/05	3	195.83	2.2	195.86	198.00	0.8	4,373	0.02%
2021/07/01	0.2	191.50	1	191.00	190.00	-0.8	4,420	-0.02%
2021/06/29	2	188.78	6	190.00	190.00	-4	4,452	-0.09%
2021/06/28	0	0.00	1	194.50	194.00	-1	4,480	-0.02%
2021/06/25	5	191.80	0	0.00	191.50	5	4,613	0.11%
2021/06/24	6	194.08	0	0.00	191.00	6	4,662	0.13%
2021/06/23	12.1	194.88	0	0.00	194.50	12.1	4,871	0.25%
2021/06/22	3	198.69	0	0.00	198.00	3	4,794	0.06%
2021/06/21	0	208.50	10	212.00	206.50	-10	4,704	-0.21%
2021/06/15	0	0.00	2	210.50	210.50	-2	4,790	-0.04%
2021/06/10	2	212.50	1	213.50	209.50	1	4,846	0.02%
2021/06/09	0	0.00	1	210.00	209.50	-1	4,853	-0.02%
2021/06/07	3	204.00	0	0.00	208.50	3	4,929	0.06%
2021/06/04	0	204.00	0	0.00	203.00	0	4,928	0.00%
2021/06/02	10	208.00	3	208.33	205.50	7	4,986	0.14%
2021/06/01	2	211.25	3	212.67	209.00	-1	5,007	-0.02%
2021/05/28	5	211.40	4	212.00	209.50	1	5,044	0.02%
2021/05/27	0	0.00	1	208.50	209.50	-1	5,053	-0.02%
2021/05/26	3	207.00	2	207.75	207.50	1	5,155	0.02%
2021/05/25	4	207.88	2	208.75	205.50	2	5,423	0.04%
2021/05/21	1	207.50	11	206.95	201.50	-10	6,081	-0.16%
2021/05/20	1	203.50	2	205.00	202.50	-1	6,169	-0.02%
2021/05/19	2	195.50	11	198.36	201.00	-9	6,144	-0.15%
2021/05/18	5	195.10	1	198.00	197.00	4	6,218	0.06%
2021/05/17	2	190.50	2	183.50	188.00	0	6,211	0.00%
2021/05/14	3	192.33	2	195.00	193.00	1	6,183	0.02%
2021/05/13	5	189.80	9	193.44	195.00	-4	6,110	-0.07%
2021/05/12	3	180.33	3	188.83	186.00	0	6,006	0.00%
2021/05/11	2	187.50	2	189.25	186.50	0	5,934	0.00%
2021/05/10	1	198.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	2	202.50	0	0.00	202.00	2	5,936	0.03%
2021/05/06	1	200.00	11	202.32	202.50	-10	5,944	-0.17%
2021/05/04	20	196.75	4	200.88	205.00	16	5,989	0.27%
2021/05/03	10	209.60	0	0.00	205.50	10	5,982	0.17%
2021/04/29	4	215.13	1	215.00	214.50	3	5,987	0.05%
2021/04/28	0	0.00	3	212.67	213.00	-3	5,924	-0.05%
2021/04/27	0	0.00	2	217.00	217.50	-2	6,175	-0.03%
2021/04/26	2	224.75	4.1	226.22	224.50	-2.1	6,249	-0.03%
2021/04/23	0	0.00	1	213.50	215.00	-1	6,209	-0.02%
2021/04/22	1	212.00	0	0.00	208.50	1	6,319	0.02%
2021/04/21	0	0.00	1	207.50	210.00	-1	6,340	-0.02%
2021/04/16	4	209.25	3	206.50	205.50	1	6,696	0.01%
2021/04/15	1	208.00	9	205.33	207.00	-8	6,977	-0.11%
2021/04/14	4	200.00	3	202.00	197.50	1	7,372	0.01%
2021/04/13	6	207.17	10	207.55	202.00	-4	7,621	-0.05%
2021/04/12	3	198.67	6	199.33	199.00	-3	7,551	-0.04%
2021/04/08	1	199.50	2	200.25	199.50	-1	7,644	-0.01%
2021/04/07	5	202.30	3.1	203.47	202.00	1.9	7,642	0.02%
2021/04/06	1	198.50	0	0.00	199.00	1	7,581	0.01%
2021/04/01	4	196.88	5	197.00	198.00	-1	7,566	-0.01%
2021/03/31	9	197.39	1	194.00	195.50	8	7,537	0.11%
2021/03/30	5	199.10	25.1	199.84	199.00	-20.1	7,470	-0.27%
2021/03/29	8	195.75	4.1	193.50	194.00	3.9	7,356	0.05%
2021/03/26	8	191.00	15	191.30	194.50	-7	7,306	-0.10%
2021/03/25	0	0.00	1	183.00	184.00	-1	7,086	-0.01%
2021/03/23	1.2	182.58	2	186.50	182.50	-0.8	7,091	-0.01%
2021/03/22	5	186.00	4	184.25	184.50	1	7,118	0.01%
2021/03/19	0	0.00	2	183.00	186.50	-2	7,143	-0.03%
2021/03/18	1	184.00	1	183.00	183.50	0	7,358	0.00%
2021/03/17	2	182.50	2	183.25	180.50	0	7,464	0.00%
2021/03/16	1	179.50	3	179.00	179.50	-2	7,464	-0.03%
2021/03/15	5	180.10	1.2	180.14	180.00	3.8	7,523	0.05%
2021/03/12	2	180.00	1	179.00	179.50	1	7,524	0.01%
2021/03/11	1	176.00	1	176.00	176.50	0	7,565	0.00%
2021/03/10	0	0.00	2	173.00	172.50	-2	7,804	-0.03%
2021/03/09	4	169.50	4	170.50	172.50	0	7,838	0.00%
2021/03/08	2	171.50	2	174.50	172.00	0	7,827	0.00%
2021/03/05	1.1	172.61	0	0.00	172.50	1.1	7,836	0.01%
2021/03/04	0	0.00	0.3	174.00	175.50	-0.3	7,888	0.00%
2021/03/03	1	172.50	3.2	172.09	174.00	-2.2	7,951	-0.03%
2021/03/02	5	173.50	22.5	174.30	172.00	-17.5	7,930	-0.22%
2021/02/26	15	172.20	4	172.00	172.00	11	7,905	0.14%
2021/02/25	15	180.17	7	180.50	177.50	8	7,839	0.10%
2021/02/24	11	182.05	8	185.56	183.50	3	7,612	0.04%
2021/02/23	0	0.00	6	172.25	173.00	-6	6,957	-0.09%
2021/02/22	19	175.92	14	172.39	174.00	5	6,915	0.07%
2021/02/19	1	170.00	13	168.12	170.00	-12	6,821	-0.18%
2021/02/18	17	171.56	1	172.00	170.50	16	6,818	0.23%
2021/02/17	6.1	166.08	1	165.50	166.50	5.1	6,722	0.08%
2021/02/04	1	162.00	1	163.00	162.50	0	6,717	0.00%
2021/02/01	0	0.00	1	160.00	161.50	-1	6,926	-0.01%
2021/01/29	1	162.00	2	162.25	159.50	-1	6,913	-0.01%
2021/01/28	3	165.17	3	165.33	165.00	0	6,871	0.00%
2021/01/27	4	171.88	0	0.00	166.50	4	6,856	0.06%
2021/01/26	2	170.50	3	170.67	170.00	-1	6,783	-0.01%
2021/01/25	3	171.33	2	173.50	172.50	1	6,777	0.01%
2021/01/22	2	173.75	5	174.10	174.00	-3	6,707	-0.04%
2021/01/21	4	169.25	2	167.75	168.50	2	6,635	0.03%
2021/01/20	8	171.31	9	172.00	168.00	-1	6,627	-0.02%
2021/01/19	17	166.53	24	168.27	171.00	-7	6,403	-0.11%
2021/01/18	1	163.50	2	164.25	165.00	-1	6,291	-0.02%
2021/01/15	1	165.00	37	165.16	163.00	-36	6,222	-0.58%
2021/01/14	2	169.00	4	169.25	170.50	-2	6,183	-0.03%
2021/01/13	5	168.90	7	168.43	167.50	-2	6,211	-0.03%
2021/01/12	1	163.50	2	161.50	165.50	-1	6,010	-0.02%
2021/01/11	7	162.64	2	163.50	164.50	5	5,880	0.09%
2021/01/08	46	163.75	20	163.90	163.00	26	5,783	0.45%
2021/01/07	16	155.38	17	156.00	160.00	-1	5,462	-0.02%
2021/01/06	2	147.25	9	146.00	149.00	-7	5,026	-0.14%
2021/01/05	1	140.50	5	141.70	143.00	-4	4,737	-0.08%
2021/01/04	1	138.00	12	139.21	140.00	-11	4,737	-0.23%
2020/12/31	4	135.25	4	136.00	133.50	0	4,660	0.00%
2020/12/30	1	132.01	0	0.00	132.50	1	4,622	0.02%
2020/12/29	1	133.50	1	133.50	133.00	0	4,682	0.00%
2020/12/28	2	135.00	0	0.00	134.50	2	4,700	0.04%
2020/12/25	1	134.00	0	0.00	133.50	1	4,716	0.02%
2020/12/24	2	133.00	0	0.00	132.50	2	4,773	0.04%
2020/12/22	0	0.00	1	135.00	132.00	-1	4,891	-0.02%
2020/12/21	3	134.67	1	133.50	135.50	2	4,914	0.04%
2020/12/18	1	137.50	0	0.00	137.50	1	4,939	0.02%
2020/12/17	8	138.06	1	138.00	137.50	7	4,968	0.14%
2020/12/15	1	139.00	6	138.58	138.00	-5	5,006	-0.10%
2020/12/14	9	144.17	7	143.50	141.50	2	5,085	0.04%
2020/12/11	2	139.25	5	141.30	141.50	-3	5,328	-0.06%
2020/12/10	2	139.00	1	138.50	137.50	1	5,215	0.02%
2020/12/09	4	138.63	2	138.25	139.00	2	5,233	0.04%
2020/12/08	2	134.00	1	136.00	136.00	1	5,238	0.02%
2020/12/07	3	136.33	3	135.50	135.00	0	5,301	0.00%
2020/12/04	14	139.61	6.1	139.51	139.00	7.9	5,255	0.15%
2020/12/03	0	0.00	1.7	134.59	134.50	-1.7	5,080	-0.03%
2020/12/01	1	132.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	4	134.13	1	133.50	132.00	3	5,608	0.05%
2020/11/27	2	136.75	1	137.00	136.50	1	5,906	0.02%
2020/11/26	1	132.00	0	0.00	134.00	1	6,069	0.02%
2020/11/25	2	132.00	0	0.00	132.00	2	6,112	0.03%
2020/11/24	1	136.00	1	135.00	132.00	0	6,141	0.00%
2020/11/23	1	134.00	1	135.00	134.50	0	6,159	0.00%
2020/11/20	3.6	131.92	0	0.00	131.00	3.6	6,156	0.06%
2020/11/18	3	131.17	0	0.00	131.00	3	6,354	0.05%
2020/11/17	0	132.00	1	132.00	132.00	-1	6,406	-0.02%
2020/11/16	0	134.00	0	0.00	133.50	0	6,513	0.00%
2020/11/13	1	131.03	1	131.50	132.50	0	6,550	0.00%
2020/11/12	1	131.50	4	131.13	131.50	-3	6,570	-0.05%
2020/11/11	5	131.50	6	129.92	132.50	-1	6,617	-0.02%
2020/11/10	8	133.00	3	131.33	131.00	5	6,636	0.08%
2020/11/09	1	137.50	1	138.00	138.50	0	6,599	0.00%
2020/11/06	3	137.17	11	137.59	137.00	-8	6,690	-0.12%
2020/11/05	5	137.50	0	0.00	138.00	5	6,795	0.07%
2020/11/04	1	138.50	0	0.00	138.00	1	6,921	0.01%
2020/11/02	0	0.00	4	131.88	131.00	-4	7,080	-0.06%
2020/10/28	1	139.00	1	139.50	139.50	0	7,437	0.00%
2020/10/27	4	137.50	1	137.00	136.00	3	7,602	0.04%
2020/10/26	0	0.00	1	137.00	136.50	-1	7,930	-0.01%
2020/10/22	1	138.00	0	0.00	139.50	1	8,538	0.01%
2020/10/21	1	139.00	0	0.00	138.00	1	8,662	0.01%
2020/10/20	1	141.50	1	144.00	142.00	0	8,724	0.00%
2020/10/16	22	141.93	1	142.50	141.00	21	9,100	0.23%
2020/10/15	2	143.00	2	144.50	143.00	0	9,173	0.00%
2020/10/14	0	0.00	1	145.50	146.00	-1	9,175	-0.01%
2020/10/13	3	147.50	0	0.00	147.00	3	9,224	0.03%
2020/10/12	5	149.60	7	149.50	150.00	-2	9,258	-0.02%
2020/10/07	0	0.00	30	145.50	147.50	-30	9,491	-0.32%
2020/10/06	7	147.43	1	148.00	147.50	6	9,542	0.06%
2020/10/05	1	143.00	2	144.00	145.00	-1	9,756	-0.01%
2020/09/30	0	0.00	11	143.14	145.50	-11	10,382	-0.11%
2020/09/29	4	143.13	4	143.50	144.50	0	10,703	0.00%
2020/09/28	2	146.00	3	145.33	145.50	-1	10,797	-0.01%
2020/09/25	7	147.07	3	143.84	144.50	4	10,893	0.04%
2020/09/24	3	149.00	2	150.00	149.00	1	11,049	0.01%
2020/09/23	4	153.13	3	152.17	151.00	1	11,184	0.01%
2020/09/22	2	152.75	2	153.50	155.00	0	11,290	0.00%
2020/09/21	33	155.88	2	154.00	153.50	31	11,315	0.27%
2020/09/18	3	155.33	3	156.50	157.00	0	11,399	0.00%
2020/09/17	2	155.50	4	157.62	157.50	-2	11,482	-0.02%
2020/09/16	8	155.56	16	159.03	154.00	-8	11,603	-0.07%
2020/09/11	2	151.24	3	149.50	149.00	-1	11,512	-0.01%
2020/09/10	0	0.00	4	153.75	153.50	-4	11,474	-0.03%
2020/09/09	2	149.25	5	150.50	151.50	-3	11,458	-0.03%
2020/09/08	1	151.00	2	152.75	150.00	-1	11,669	-0.01%
2020/09/07	3	154.83	1	149.00	149.50	2	11,794	0.02%
2020/09/04	3	149.17	3	152.50	155.00	0	11,818	0.00%
2020/09/03	11	156.22	5	154.00	152.00	6	12,000	0.05%
2020/09/02	4	155.00	12	155.92	157.00	-8	11,964	-0.07%
2020/09/01	5	147.00	8	147.56	150.00	-3	11,882	-0.03%
2020/08/31	6	142.92	10	142.75	142.00	-4	11,788	-0.03%
2020/08/28	5	143.00	0	0.00	143.00	5	11,860	0.04%
2020/08/27	1	140.00	1	142.50	142.00	0	12,020	0.00%
2020/08/26	0	139.50	5	140.50	138.50	-5	12,370	-0.04%
2020/08/25	1	142.00	2	142.50	142.00	-1	12,709	-0.01%
2020/08/24	1	138.00	1	141.00	143.50	0	12,882	0.00%
2020/08/21	2	138.00	2	139.50	139.00	0	12,890	0.00%
2020/08/20	1	128.50	1	134.50	134.50	0	12,907	0.00%
2020/08/17	2	142.50	0	0.00	143.00	2	12,798	0.02%
2020/08/14	1	138.00	0	0.00	141.50	1	12,775	0.01%
2020/08/13	4	140.38	0	0.00	138.50	4	12,705	0.03%
2020/08/12	3	138.00	2	137.50	137.00	1	12,615	0.01%
2020/08/11	1	143.00	1	144.00	141.00	0	12,533	0.00%
2020/08/10	12	143.96	0	0.00	143.00	12	12,544	0.10%
2020/08/07	3	148.50	2	146.50	148.50	1	12,469	0.01%
2020/08/06	4	149.63	3	148.50	149.50	1	12,440	0.01%
2020/08/05	9	151.78	1	151.50	152.00	8	12,435	0.06%
2020/08/04	4	151.50	3	151.17	151.50	1	12,359	0.01%
2020/08/03	9	150.94	0	0.00	150.00	9	12,403	0.07%
2020/07/31	5	155.00	10	155.10	157.00	-5	12,287	-0.04%
2020/07/30	13	153.04	11	153.36	150.50	2	12,138	0.02%
2020/07/29	3	150.67	3	150.33	148.00	0	11,820	0.00%
2020/07/28	1	151.00	3	149.67	151.00	-2	11,558	-0.02%
2020/07/27	1	149.50	3	149.83	152.00	-2	11,453	-0.02%
2020/07/24	11	148.82	6	148.42	145.00	5	11,507	0.04%
2020/07/23	9	149.28	9	146.83	151.00	0	11,458	0.00%
2020/07/22	1	143.50	4	143.88	145.00	-3	11,312	-0.03%
2020/07/21	3	142.50	4	141.50	140.50	-1	11,318	-0.01%
2020/07/20	2	137.50	2	140.00	137.00	0	11,519	0.00%
2020/07/17	1	138.50	1	138.50	139.50	0	11,523	0.00%
2020/07/16	4	140.50	3	140.00	138.50	1	11,547	0.01%
2020/07/15	4	144.75	8	143.25	140.50	-4	11,551	-0.03%
2020/07/14	1	140.50	1	138.00	141.50	0	11,418	0.00%
2020/07/13	4	141.25	0	0.00	141.00	4	11,423	0.04%
2020/07/10	6	137.83	13	138.96	141.00	-7	11,435	-0.06%
2020/07/09	12	145.29	12	144.50	140.50	0	11,208	0.00%
2020/07/08	9	138.39	10.9	137.95	144.00	-1.9	10,579	-0.02%
2020/07/07	4	132.00	7	132.36	131.00	-3	10,255	-0.03%
2020/07/06	1	131.00	3	131.67	133.50	-2	10,171	-0.02%
2020/07/03	10	130.75	14	130.14	131.00	-4	10,099	-0.04%
2020/07/02	2	125.00	4	124.63	127.50	-2	10,028	-0.02%
2020/07/01	8	125.19	0	0.00	124.50	8	9,900	0.08%
2020/06/24	1	122.50	0	0.00	121.50	1	9,780	0.01%
2020/06/23	0	0.00	2	124.50	123.00	-2	9,824	-0.02%
2020/06/22	0	0.00	12	125.54	127.50	-12	9,696	-0.12%
2020/06/19	1	123.50	2	125.50	126.50	-1	9,681	-0.01%
2020/06/18	1	118.00	1	119.05	122.00	0	9,541	0.00%
2020/06/17	1	117.00	0	0.00	119.00	1	9,424	0.01%
2020/06/16	2	118.75	2	117.50	117.50	0	9,442	0.00%
2020/06/15	3	118.67	0	0.00	116.50	3	9,481	0.03%
2020/06/12	6	124.42	2	122.25	126.50	4	9,293	0.04%
2020/06/11	5	125.80	0	0.00	125.50	5	9,139	0.05%
2020/06/10	9	129.22	7	130.64	129.50	2	8,962	0.02%
2020/06/09	5	121.10	9	121.83	123.00	-4	8,720	-0.05%
2020/06/08	14	118.89	16	118.22	118.00	-2	8,573	-0.02%
2020/06/05	9	115.06	5	115.40	115.00	4	8,360	0.05%
2020/06/04	3	113.50	2	114.00	113.50	1	8,240	0.01%
2020/06/03	10	113.75	8	113.31	113.50	2	8,150	0.02%
2020/06/02	12	110.63	17	112.29	111.00	-5	8,017	-0.06%
2020/06/01	21	107.64	19.5	109.03	110.00	1.5	7,649	0.02%
2020/05/29	7	100.13	17	99.80	100.00	-10	7,261	-0.14%
2020/05/28	10	97.76	33	98.59	97.90	-23	7,055	-0.33%
2020/05/27	2	96.65	1	96.70	96.50	1	6,936	0.01%
2020/05/26	0	0.00	5	95.10	94.80	-5	6,908	-0.07%
2020/05/21	0	0.00	0.7	93.60	93.70	-0.7	6,779	-0.01%
2020/05/20	0	0.00	1	93.30	93.60	-1	6,768	-0.01%
2020/05/19	2	93.35	0	0.00	92.90	2	6,754	0.03%
2020/05/15	42	92.15	25	92.02	91.50	17	6,740	0.25%
2020/05/14	7	95.41	0	0.00	94.20	7	6,633	0.11%
2020/05/12	21	96.43	27	96.33	96.90	-6	6,624	-0.09%
2020/05/08	1	100.00	1	99.00	98.80	0	6,667	0.00%
2020/05/07	4	97.15	5	98.08	98.40	-1	6,544	-0.02%
2020/05/05	0	0.00	1	96.90	96.60	-1	6,588	-0.02%
2020/05/04	1	94.70	3	96.97	97.20	-2	6,550	-0.03%
2020/04/30	5	94.90	2	95.80	96.50	3	6,530	0.05%
2020/04/29	2	94.00	1	94.20	94.40	1	6,401	0.02%
2020/04/28	0	0.00	12	94.43	96.50	-12	6,194	-0.19%
2020/04/27	6	93.83	0	0.00	94.50	6	6,172	0.10%
2020/04/24	1	95.50	0	0.00	95.50	1	6,023	0.02%
2020/04/23	17	96.18	17	97.32	96.00	0	6,001	0.00%
2020/04/22	3	93.27	5	92.74	93.80	-2	5,823	-0.03%
2020/04/21	7	92.66	14	93.51	92.00	-7	6,037	-0.12%
2020/04/20	3	93.00	11	93.15	93.20	-8	6,016	-0.13%
2020/04/17	12	94.43	1	92.60	92.70	11	5,938	0.19%
2020/04/16	6	93.47	2	93.00	93.00	4	5,803	0.07%
2020/04/15	11	91.58	2	92.65	92.80	9	5,717	0.16%
2020/04/14	0	0.00	6	90.62	90.60	-6	5,639	-0.11%
2020/04/13	0	0.00	11	89.15	88.90	-11	5,595	-0.20%
2020/04/10	1	89.70	0	0.00	89.00	1	5,574	0.02%
2020/04/09	3	88.40	10	89.40	88.50	-7	5,569	-0.13%
2020/04/08	4	89.73	1	90.00	89.70	3	5,500	0.05%
2020/04/07	28	89.11	10	88.72	90.20	18	5,421	0.33%
2020/04/06	5	85.22	13	85.61	86.80	-8	5,318	-0.15%
2020/04/01	2	83.45	13	84.95	85.00	-11	5,321	-0.21%
2020/03/31	4	83.40	4	83.95	83.90	0	5,211	0.00%
2020/03/30	2	82.35	2	82.65	83.00	0	5,114	0.00%
2020/03/27	12	84.18	7	85.04	82.40	5	5,064	0.10%
2020/03/26	2	77.30	4	79.23	81.80	-2	4,866	-0.04%
2020/03/25	4	77.35	4	76.73	77.10	0	4,729	0.00%
2020/03/24	3	73.50	1	73.70	73.50	2	4,599	0.04%
2020/03/19	11	70.72	3	71.97	70.00	8	4,502	0.18%
2020/03/18	1	74.50	1	75.20	73.70	0	4,373	0.00%
2020/03/17	2	75.00	17	73.89	73.70	-15	4,295	-0.35%
2020/03/16	2	75.00	0	0.00	75.00	2	4,231	0.05%
2020/03/13	2	75.80	5	74.70	77.10	-3	4,166	-0.07%
2020/03/12	1	80.50	2	81.35	80.50	-1	4,054	-0.02%
2020/03/11	3	85.57	1	84.20	84.30	2	3,972	0.05%
2020/03/10	7	86.43	0	0.00	86.40	7	3,883	0.18%
2020/03/09	0	0.00	8	87.90	86.50	-8	3,834	-0.21%
2020/03/06	1	86.60	0	0.00	87.80	1	3,793	0.03%
2020/03/05	1	87.90	12	88.38	87.80	-11	3,751	-0.29%
2020/03/04	0	0.00	2	86.40	86.60	-2	3,713	-0.05%
2020/03/03	0	0.00	5	86.50	86.60	-5	3,722	-0.13%
2020/03/02	3	83.57	23	81.55	83.40	-20	3,678	-0.54%
2020/02/27	6	86.30	0	0.00	84.00	6	3,658	0.16%
2020/02/26	1	86.80	0	0.00	86.80	1	3,606	0.03%
2020/02/24	1	86.80	1	87.40	87.00	0	3,612	0.00%
2020/02/21	15	88.47	0	0.00	88.00	15	3,615	0.41%
2020/02/17	1	88.00	2	88.20	88.10	-1	3,749	-0.03%
2020/02/14	1	88.90	0	0.00	88.80	1	3,744	0.03%
2020/02/13	12	88.63	1	88.20	87.90	11	3,771	0.29%
2020/02/12	7	89.36	2	88.70	89.60	5	3,717	0.13%
2020/02/10	0	0.00	1	83.80	84.70	-1	3,586	-0.03%
2020/02/07	3	86.37	15	86.85	85.40	-12	3,602	-0.33%
2020/02/05	20	82.50	0	0.00	82.10	20	3,468	0.58%
2020/02/04	17	82.62	4.1	82.32	82.50	12.9	3,463	0.37%
2020/02/03	1	82.50	0	0.00	82.00	1	3,500	0.03%
2020/01/31	8	86.96	0	0.00	86.30	8	3,627	0.22%
2020/01/30	5	90.00	24	89.67	86.90	-19	3,651	-0.52%
2020/01/20	5	96.60	0	0.00	96.40	5	3,594	0.14%
2020/01/17	2	96.15	3	96.83	96.70	-1	3,721	-0.03%
2020/01/16	2	95.40	2	96.35	95.70	0	3,689	0.00%
2020/01/15	17	95.34	24	96.21	95.50	-7	3,598	-0.19%
2020/01/14	2	92.40	13	92.66	93.20	-11	3,354	-0.33%
2020/01/13	1	91.40	0	0.00	91.30	1	3,325	0.03%
2020/01/10	1	90.90	1	90.70	90.70	0	3,368	0.00%
2020/01/09	2	90.95	6	91.00	91.00	-4	3,471	-0.12%
2020/01/08	4	89.50	0	0.00	89.50	4	3,521	0.11%
2020/01/07	6	89.37	1	89.70	89.10	5	3,580	0.14%
2020/01/03	11	91.15	6	90.80	91.60	5	3,694	0.14%
2019/12/31	0	0.00	10	90.40	91.20	-10	4,047	-0.25%
2019/12/30	17	91.75	4	91.25	90.70	13	4,627	0.28%
2019/12/27	0	0.00	1	92.70	93.00	-1	4,720	-0.02%
2019/12/24	6	91.00	0	0.00	90.80	6	5,039	0.12%
2019/12/20	0	0.00	30	90.20	89.80	-30	5,171	-0.58%
2019/12/17	1	90.70	2	90.90	90.80	-1	5,398	-0.02%
2019/12/16	9	90.24	7	90.20	90.50	2	5,422	0.04%
2019/12/13	0	0.00	3	89.50	89.10	-3	5,434	-0.06%
2019/12/12	0	0.00	3	89.70	89.00	-3	5,476	-0.05%
2019/12/02	8	88.36	1	89.40	87.60	7	6,201	0.11%
2019/11/29	2	89.50	0	0.00	89.40	2	6,231	0.03%
2019/11/22	7	89.70	3	90.10	89.40	4	6,763	0.06%
2019/11/21	5	89.30	3	89.83	90.00	2	6,920	0.03%
2019/11/20	7	89.69	6	90.40	90.60	1	7,203	0.01%
2019/11/19	8	90.28	0	0.00	90.00	8	7,662	0.10%
2019/11/18	1	93.00	0	0.00	91.80	1	7,750	0.01%
2019/11/15	0	0.00	6	93.52	92.20	-6	7,847	-0.08%
2019/11/14	6	90.43	1	92.80	90.40	5	7,870	0.06%
2019/11/13	1	92.90	3	91.83	91.90	-2	7,891	-0.03%
2019/11/12	1	91.80	1	90.50	92.30	0	7,888	0.00%
2019/11/08	2	89.90	0	0.00	89.80	2	7,865	0.03%
2019/11/07	3	90.63	4	91.30	90.70	-1	7,878	-0.01%
2019/11/06	1	92.10	0	0.00	92.10	1	7,904	0.01%
2019/11/05	10	93.30	20	92.80	93.30	-10	7,913	-0.13%
2019/11/04	0	0.00	8	93.90	93.90	-8	7,901	-0.10%
2019/11/01	30	93.90	0	0.00	93.40	30	7,868	0.38%
2019/10/31	10	94.05	17	94.32	94.30	-7	7,887	-0.09%
2019/10/30	9	93.04	17	93.50	93.80	-8	7,868	-0.10%
2019/10/29	19	92.19	23	92.97	91.60	-4	7,731	-0.05%
2019/10/28	11	91.78	8.4	92.15	92.10	2.6	7,692	0.03%
2019/10/25	8	91.84	8	92.33	90.60	0	7,637	0.00%
2019/10/24	2	90.95	1	90.60	91.00	1	7,483	0.01%
2019/10/23	2	90.40	0	0.00	91.10	2	7,444	0.03%
2019/10/22	8	89.25	0	0.00	90.00	8	7,416	0.11%
2019/10/21	2	89.20	3	89.53	89.10	-1	7,419	-0.01%
2019/10/18	3	90.43	5	90.42	90.60	-2	7,387	-0.03%
2019/10/17	2	90.45	1	89.80	89.90	1	7,345	0.01%
2019/10/16	0	0.00	15	89.41	88.80	-15	7,263	-0.21%
2019/10/15	6	89.08	10	90.10	90.00	-4	7,184	-0.06%
2019/10/14	11	88.75	0	0.00	88.50	11	7,117	0.15%
2019/10/09	0	0.00	10	89.70	89.10	-10	7,032	-0.14%
2019/10/08	6	90.70	7	89.37	90.60	-1	6,992	-0.01%
2019/10/07	5	89.94	3	90.17	89.60	2	6,883	0.03%
2019/10/04	11	89.96	23	89.27	90.10	-12	6,638	-0.18%
2019/10/03	17	85.95	7	86.01	85.40	10	6,064	0.16%
2019/10/02	1	87.10	26	87.04	87.40	-25	5,886	-0.42%
2019/10/01	3	86.77	12	86.90	87.60	-9	5,886	-0.15%
2019/09/27	2	84.95	6	85.38	85.70	-4	5,685	-0.07%
2019/09/26	7	85.86	4	85.43	85.10	3	5,636	0.05%
2019/09/25	1	84.50	2	85.00	85.80	-1	5,697	-0.02%
2019/09/24	9	85.49	8	85.26	85.50	1	5,687	0.02%
2019/09/23	5	83.30	17	82.78	84.30	-12	5,556	-0.22%
2019/09/20	1	81.60	1	82.60	82.00	0	5,465	0.00%
2019/09/19	1	81.60	1	82.10	82.10	0	5,430	0.00%
2019/09/18	0	0.00	5	80.94	81.00	-5	5,418	-0.09%
2019/09/17	11	80.65	1	80.10	80.10	10	5,472	0.18%
2019/09/16	16	80.79	0	0.00	80.50	16	5,644	0.28%
2019/09/11	6	81.70	9	82.03	81.60	-3	5,675	-0.05%
2019/09/10	16	82.48	2	83.50	81.50	14	5,652	0.25%
2019/09/09	18	84.47	2	84.55	84.10	16	5,530	0.29%
2019/09/06	5	85.30	1	85.40	84.90	4	5,481	0.07%
2019/09/05	31	86.48	11	89.20	84.90	20	5,427	0.37%
2019/09/04	6	86.22	6.3	86.42	86.60	-0.3	5,176	-0.01%
2019/09/03	0	0.00	3	87.20	85.10	-3	5,177	-0.06%
2019/09/02	10	84.87	2	85.85	86.20	8	5,150	0.16%
2019/08/30	1	85.40	2	86.30	85.20	-1	5,098	-0.02%
2019/08/29	4	83.80	0	0.00	83.70	4	4,922	0.08%
2019/08/28	16	84.99	7	84.97	84.50	9	4,916	0.18%
2019/08/27	11	85.85	3	85.63	86.00	8	4,828	0.17%
2019/08/26	13	84.98	9	85.98	84.00	4	4,690	0.09%
2019/08/23	8	89.24	17	89.02	88.40	-9	4,564	-0.20%
2019/08/22	10	86.19	11.2	86.53	87.70	-1.2	4,298	-0.03%
2019/08/21	5	81.18	7	81.84	81.90	-2	3,850	-0.05%
2019/08/20	1	80.00	12	80.96	79.10	-11	3,689	-0.30%
2019/08/19	4	78.88	2	80.20	79.90	2	3,584	0.06%
2019/08/14	11	75.76	3	77.23	77.10	8	3,417	0.23%
2019/08/13	0	0.00	2	75.00	74.50	-2	3,385	-0.06%
2019/08/12	1	74.80	0	0.00	75.00	1	3,429	0.03%
2019/08/05	0	0.00	1	78.70	78.40	-1	3,354	-0.03%
2019/08/02	1	79.50	2	80.30	79.50	-1	3,406	-0.03%
2019/08/01	1	82.80	3	81.47	81.70	-2	3,531	-0.06%
2019/07/31	3	79.67	0	0.00	80.10	3	3,574	0.08%
2019/07/30	11	79.07	0	0.00	77.70	11	3,536	0.31%
2019/07/26	0	0.00	0.6	81.00	81.00	-0.6	3,471	-0.02%
2019/07/25	0	0.00	2	80.50	81.10	-2	3,478	-0.06%
2019/07/24	1	80.10	0.7	79.90	79.90	0.3	3,482	0.01%
2019/07/22	1	78.90	0	0.00	78.80	1	3,446	0.03%
2019/07/19	5	77.80	0	0.00	77.80	5	3,479	0.14%
2019/07/18	2	77.60	0	0.00	77.10	2	3,485	0.06%
2019/07/16	1	78.00	0	0.00	78.10	1	3,505	0.03%
2019/07/11	0	0.00	2	77.30	77.30	-2	3,508	-0.06%
2019/07/05	2	77.55	0	0.00	77.80	2	3,496	0.06%
2019/07/04	0	0.00	1	76.90	77.10	-1	3,468	-0.03%
2019/07/03	1	76.40	4	76.93	76.80	-3	3,473	-0.09%
2019/07/02	2	77.30	10	75.95	77.10	-8	3,511	-0.23%
2019/07/01	13	75.06	5	75.06	75.30	8	3,431	0.23%
2019/06/28	1	72.80	0	0.00	72.80	1	3,462	0.03%
2019/06/27	2	73.40	0	0.00	73.20	2	3,528	0.06%
2019/06/25	1	73.40	0	0.00	73.00	1	3,526	0.03%
2019/06/24	1	72.60	0	0.00	73.10	1	3,493	0.03%
2019/06/21	6	72.90	0	0.00	70.60	6	3,414	0.18%
2019/06/20	0	0.00	5	73.72	74.40	-5	3,200	-0.16%
2019/06/19	1	71.70	0	0.00	71.70	1	3,147	0.03%
2019/06/18	4	71.05	0	71.10	70.90	4	3,119	0.13%
2019/06/17	1	72.70	0	0.00	71.80	1	3,130	0.03%
2019/06/14	1	73.00	0	0.00	72.60	1	3,191	0.03%
2019/06/13	1	73.70	0	0.00	73.50	1	3,172	0.03%
2019/06/11	0	0.00	2	74.00	73.80	-2	3,129	-0.06%
2019/06/04	0	0.00	2	72.80	72.50	-2	3,088	-0.06%
2019/05/31	0	0.00	2	71.70	72.70	-2	3,091	-0.06%
2019/05/30	1	71.50	1	71.50	71.50	0	3,051	0.00%
2019/05/28	0	0.00	1	70.80	69.00	-1	3,136	-0.03%
2019/05/24	1	71.20	0	0.00	70.30	1	3,246	0.03%
2019/05/22	2	70.70	0	0.00	70.30	2	3,337	0.06%
2019/05/17	6	70.40	8	68.89	68.20	-2	3,335	-0.06%
2019/05/16	6	72.07	1	72.90	71.50	5	3,301	0.15%
2019/05/15	3	72.00	0	0.00	71.50	3	3,341	0.09%
2019/05/14	2	71.65	0	0.00	71.50	2	3,367	0.06%
2019/05/13	3	71.83	3	72.60	72.70	0	3,365	0.00%
2019/05/09	3	74.03	1	73.20	72.50	2	3,446	0.06%
2019/05/06	0	0.00	1	83.10	83.00	-1	3,320	-0.03%
2019/05/02	2	83.50	0	0.00	84.30	2	3,377	0.06%
2019/04/29	1	85.30	0	0.00	83.20	1	3,497	0.03%
2019/04/19	2	89.00	0	0.00	89.00	2	3,683	0.05%
2019/04/18	0.5	88.70	3.5	89.90	88.80	-3	3,732	-0.08%
2019/04/10	0	0.00	1	94.40	96.00	-1	3,778	-0.03%
2019/04/09	1	92.20	1	92.30	92.30	0	3,749	0.00%
2019/04/02	0	0.00	0.7	93.80	94.70	-0.7	3,655	-0.02%
2019/03/27	1	89.10	0	0.00	89.10	1	3,686	0.03%
2019/03/25	3	88.10	1	87.20	88.10	2	3,937	0.05%
2019/03/21	0	0.00	1	90.00	90.20	-1	3,958	-0.03%
2019/03/20	2	91.00	2	90.90	90.60	0	4,013	0.00%
2019/03/19	2	89.60	2	89.50	90.20	0	4,030	0.00%
2019/03/18	1	86.60	1	86.50	86.60	0	4,010	0.00%
2019/03/13	1.3	87.68	1	87.70	88.00	0.3	4,106	0.01%
2019/03/12	0	0.00	3	86.90	86.30	-3	4,145	-0.07%
2019/03/11	3	87.00	0	0.00	87.00	3	4,296	0.07%
2019/03/08	2	85.20	0	0.00	84.80	2	4,352	0.05%
2019/03/07	1	88.30	1	85.70	85.60	0	4,396	0.00%
2019/03/05	1	89.10	1	89.20	89.00	0	4,428	0.00%
2019/02/27	3	86.57	0	0.00	89.40	3	4,636	0.06%
2019/02/26	0	0.00	2	86.30	86.20	-2	4,519	-0.04%
2019/02/21	1	85.80	3	86.40	86.80	-2	4,351	-0.05%
2019/02/20	0	0.00	1	90.50	89.60	-1	4,263	-0.02%
2019/02/18	1	92.40	1	91.50	90.70	0	4,234	0.00%
2019/02/15	1	90.50	3	91.00	90.50	-2	4,227	-0.05%
2019/02/14	2	91.15	0	0.00	90.60	2	4,241	0.05%
2019/02/13	0	0.00	0.4	88.10	88.10	-0.4	4,182	-0.01%
2019/02/12	2.3	91.37	0.1	90.20	90.50	2.2	4,148	0.05%
2019/02/11	4	91.15	12	91.39	93.70	-8	4,140	-0.19%
2019/01/30	6	86.00	4	86.18	85.30	2	4,064	0.05%
2019/01/29	1	85.30	3.1	84.81	85.30	-2.1	4,034	-0.05%
2019/01/28	7	85.67	5	86.56	85.00	2	4,018	0.05%
2019/01/25	2	85.00	7	84.31	85.00	-5	4,015	-0.12%
2019/01/24	2	82.50	2	82.40	82.00	0	4,066	0.00%
2019/01/23	1	81.30	0	0.00	81.20	1	4,083	0.02%
2019/01/22	2	81.95	6	82.00	82.10	-4	4,063	-0.10%
2019/01/21	3	82.00	8	81.23	83.00	-5	4,016	-0.12%
2019/01/18	3	81.97	14	80.59	81.50	-11	3,920	-0.28%
2019/01/16	2	79.20	0	0.00	78.30	2	3,784	0.05%
2019/01/15	1	77.20	2.4	76.54	77.20	-1.4	3,784	-0.04%
2019/01/11	0	0.00	3	76.27	75.90	-3	3,877	-0.08%
2019/01/10	1	76.90	1	76.80	77.20	0	3,888	0.00%
2019/01/09	1	74.60	5	74.38	75.00	-4	3,905	-0.10%
2019/01/08	0	0.00	2	72.80	73.20	-2	3,938	-0.05%
2019/01/07	4	75.20	4	75.35	74.80	0	3,989	0.00%
2019/01/04	0	0.00	6.7	74.53	76.00	-6.7	3,999	-0.17%
2019/01/03	2	76.60	0	0.00	76.80	2	3,985	0.05%
2019/01/02	2	76.30	2	75.70	75.80	0	3,981	0.00%
2018/12/28	6	75.00	6	75.10	75.20	0	3,985	0.00%
2018/12/27	7	74.04	2	73.00	73.80	5	3,981	0.13%
2018/12/26	4.3	72.11	6	72.73	71.60	-1.7	3,968	-0.04%
2018/12/24	3	74.60	3	73.13	74.90	0	3,957	0.00%
2018/12/22	3	72.90	5	74.74	73.00	-2	3,941	-0.05%
2018/12/20	1	78.40	1	79.70	79.70	0	3,852	0.00%
2018/12/19	9	80.32	10	81.40	78.80	-1	3,818	-0.03%
2018/12/17	0	0.00	1	77.70	76.60	-1	3,636	-0.03%
2018/12/14	1	76.60	4	77.05	77.00	-3	3,676	-0.08%
2018/12/13	6	76.73	7	76.53	76.60	-1	3,722	-0.03%
2018/12/12	1	75.70	0	0.00	76.00	1	3,709	0.03%
2018/12/11	0	0.00	4	75.80	76.40	-4	3,696	-0.11%
2018/12/10	2	73.10	2	73.60	75.00	0	3,713	0.00%
2018/12/07	1	74.20	1	73.90	73.80	0	3,750	0.00%
2018/12/06	3	74.80	11	74.51	74.50	-8	3,844	-0.21%
2018/12/05	5	75.80	16.9	75.94	75.60	-11.9	3,862	-0.31%
2018/12/04	19	76.10	25.4	76.37	75.90	-6.4	3,877	-0.17%
2018/12/03	5	73.36	3	72.83	73.00	2	3,767	0.05%
2018/11/30	4	71.20	1	72.90	70.60	3	3,784	0.08%
2018/11/27	1	69.10	1	69.80	69.10	0	3,781	0.00%
2018/11/26	6	68.18	4	68.18	69.50	2	3,755	0.05%
2018/11/23	0	0.00	2	63.40	63.20	-2	3,725	-0.05%
2018/11/22	0	0.00	17	64.00	63.60	-17	3,951	-0.43%
2018/11/16	0	0.00	1	65.90	66.10	-1	4,300	-0.02%
2018/11/15	0	0.00	1	65.60	65.30	-1	4,395	-0.02%
2018/11/14	1	65.80	0	0.00	65.80	1	4,462	0.02%
2018/11/13	0	0.00	1	64.00	66.00	-1	4,568	-0.02%
2018/11/08	2	64.60	1.1	65.20	64.50	0.9	4,729	0.02%
2018/11/07	2	65.60	3	64.50	65.90	-1	4,705	-0.02%
2018/11/06	2	63.80	4	64.03	63.60	-2	4,703	-0.04%
2018/11/05	2	63.10	2	62.80	63.60	0	4,735	0.00%
2018/11/01	6	60.38	2	61.95	63.20	4	4,669	0.09%
2018/10/31	0	0.00	5	56.98	57.50	-5	4,543	-0.11%
2018/10/30	5	51.30	0	0.00	52.30	5	4,566	0.11%
2018/10/29	0	0.00	6	51.82	51.90	-6	4,603	-0.13%
2018/10/25	9	51.73	6	52.22	52.20	3	4,677	0.06%
2018/10/24	0	0.00	1	54.70	54.50	-1	4,724	-0.02%
2018/10/23	6.3	51.96	0	0.00	51.70	6.3	4,808	0.13%
2018/10/22	0.9	52.30	6	52.22	52.30	-5.1	4,849	-0.11%
2018/10/09	2	42.98	0	0.00	43.25	2	4,831	0.04%
2018/10/04	1	47.40	0	0.00	47.45	1	4,918	0.02%
2018/10/03	21	47.69	24	47.92	47.15	-3	4,885	-0.06%
2018/10/02	1	49.90	1	49.70	49.65	0	4,870	0.00%
2018/09/28	0	0.00	3	50.90	50.90	-3	5,034	-0.06%
2018/09/26	0	0.00	8	49.95	49.95	-8	5,367	-0.15%
2018/09/25	1	50.70	0	0.00	50.60	1	5,466	0.02%
2018/09/21	5	51.06	0	0.00	51.10	5	5,586	0.09%
2018/09/20	1	50.80	0	0.00	51.10	1	5,846	0.02%
2018/09/19	2	52.20	3	51.90	50.80	-1	6,229	-0.02%
2018/09/18	0	0.00	2	51.30	51.50	-2	6,565	-0.03%
2018/09/17	0	0.00	1	51.50	52.00	-1	6,980	-0.01%
2018/09/13	0	0.00	8	51.34	51.10	-8	7,836	-0.10%
2018/09/12	1	50.50	1	51.40	51.60	0	7,841	0.00%
2018/09/11	2	50.30	0	0.00	51.10	2	7,793	0.03%
2018/09/10	8	50.30	0	0.00	49.90	8	7,753	0.10%
2018/09/07	2	51.90	0	0.00	51.90	2	7,715	0.03%
2018/09/06	1	53.20	7	53.00	53.30	-6	7,704	-0.08%
2018/09/04	7	52.00	4	52.00	52.60	3	7,693	0.04%
2018/09/03	8	51.38	9	53.04	51.20	-1	7,713	-0.01%
2018/08/31	13	54.20	12	54.29	54.30	1	7,627	0.01%
2018/08/30	0	0.00	2	54.40	54.40	-2	7,591	-0.03%
2018/08/28	1	53.30	10	53.44	53.50	-9	7,593	-0.12%
2018/08/27	2	53.20	1	52.90	53.10	1	7,632	0.01%
2018/08/24	0	0.00	2	51.60	52.00	-2	7,621	-0.03%
2018/08/23	0	0.00	6	52.50	52.40	-6	7,835	-0.08%
2018/08/22	8	52.68	2	52.90	52.20	6	7,831	0.08%
2018/08/21	10	52.50	18	52.68	52.40	-8	7,781	-0.10%
2018/08/20	8	52.19	4	52.30	52.40	4	7,728	0.05%
2018/08/17	2	51.00	7	50.86	51.10	-5	7,553	-0.07%
2018/08/16	4	51.08	14	51.26	49.65	-10	7,459	-0.13%
2018/08/15	0	0.00	20	50.19	50.10	-20	7,337	-0.27%
2018/08/14	1	50.20	4	49.94	50.30	-3	7,343	-0.04%
2018/08/13	0	0.00	3	49.60	50.10	-3	7,308	-0.04%
2018/08/10	1	50.10	3	50.30	49.60	-2	7,223	-0.03%
2018/08/09	0	0.00	3	49.83	50.30	-3	7,158	-0.04%
2018/08/08	10	48.83	4	49.21	49.30	6	7,055	0.09%
2018/08/03	0	0.00	2	48.00	48.10	-2	6,946	-0.03%
2018/08/02	6	47.31	0	0.00	47.35	6	6,961	0.09%
2018/08/01	4	47.84	0	0.00	47.80	4	6,963	0.06%
2018/07/27	3	48.00	0	0.00	48.00	3	6,999	0.04%
2018/07/26	20	47.61	0	0.00	47.00	20	6,988	0.29%
2018/07/25	3	48.07	6	48.20	48.00	-3	6,902	-0.04%
2018/07/23	0	0.00	6	48.25	48.25	-6	6,846	-0.09%
2018/07/20	10	49.85	4	50.00	50.10	6	6,789	0.09%
2018/07/19	7	49.75	5	49.55	49.60	2	6,747	0.03%
2018/07/18	14	51.26	3	51.20	50.90	11	6,648	0.17%
2018/07/17	1	51.20	0	0.00	51.70	1	6,570	0.02%
2018/07/16	0	0.00	5	52.20	51.40	-5	6,563	-0.08%
2018/07/13	3	51.90	18	51.53	51.80	-15	6,544	-0.23%
2018/07/12	7	50.94	12	51.19	51.10	-5	6,706	-0.07%
2018/07/11	11	49.83	1	50.30	49.75	10	6,629	0.15%
2018/07/10	8	50.28	12	50.57	50.60	-4	6,610	-0.06%
2018/07/09	1	49.35	0	0.00	49.45	1	6,528	0.02%
2018/07/06	1	48.70	0	0.00	49.90	1	6,484	0.02%
2018/07/05	12	50.47	0	0.00	49.00	12	6,346	0.19%
2018/07/04	21	51.22	8	51.64	52.50	13	6,119	0.21%
2018/07/03	17	50.54	0	0.00	50.30	17	5,995	0.28%
2018/06/29	11	52.72	2	53.15	52.10	9	5,758	0.16%
2018/06/28	8	53.13	22	52.92	52.80	-14	5,485	-0.26%
2018/06/27	2	52.80	20	53.33	51.10	-18	5,088	-0.35%
2018/06/26	4	51.30	8	51.59	52.10	-4	4,739	-0.08%
2018/06/25	16	52.27	15	52.99	53.00	1	4,324	0.02%
2018/06/22	1	49.35	7	49.23	48.60	-6	3,655	-0.16%
2018/06/21	0	0.00	20	48.13	47.75	-20	3,469	-0.58%
2018/06/20	6	47.04	0	0.00	46.90	6	3,466	0.17%
2018/06/15	12	47.76	40	47.90	48.10	-28	3,622	-0.77%
2018/06/14	0	0.00	21	47.84	47.50	-21	3,606	-0.58%
2018/06/13	5	48.75	45	48.70	48.25	-40	3,591	-1.11%
2018/06/12	39	48.05	0	0.00	48.85	39	3,565	1.09%
2018/06/11	0	0.00	33	49.38	48.65	-33	3,518	-0.94%
2018/06/08	1	48.40	21	48.53	48.50	-20	3,456	-0.58%
2018/06/07	15	48.54	4	48.53	48.20	11	3,422	0.32%
2018/06/06	27	48.68	2	48.80	48.65	25	3,392	0.74%
2018/06/04	1	48.50	11	48.90	49.30	-10	3,303	-0.30%
2018/06/01	3	48.20	0	0.00	47.75	3	3,187	0.09%
2018/05/31	5	48.54	5	48.20	48.50	0	3,125	0.00%
2018/05/29	0	0.00	2	46.70	46.65	-2	2,846	-0.07%
2018/05/28	0	0.00	5	46.80	46.85	-5	2,832	-0.18%
2018/05/25	0	0.00	6	46.53	47.35	-6	2,776	-0.22%
2018/05/24	0	0.00	22	46.55	46.60	-22	2,815	-0.78%
2018/05/23	10	46.20	0	0.00	46.00	10	2,868	0.35%
2018/05/22	1	46.10	0	0.00	46.00	1	2,859	0.03%
2018/05/21	1	45.55	0	0.00	45.40	1	2,855	0.04%
2018/05/17	5	45.60	18	45.60	45.50	-13	2,886	-0.45%
2018/05/15	2	46.58	5	46.60	46.30	-3	2,998	-0.10%
2018/05/14	0	0.00	1	46.30	46.45	-1	3,106	-0.03%
2018/05/11	1	45.75	1	45.70	45.50	0	3,136	0.00%
2018/05/10	18	45.95	0	0.00	45.40	18	3,240	0.56%
2018/05/09	1	45.40	2	45.65	45.60	-1	3,230	-0.03%
2018/05/08	6	44.55	0	0.00	44.50	6	3,197	0.19%
2018/05/07	0	0.00	18	44.90	45.00	-18	3,216	-0.56%
2018/05/04	0	0.00	3	44.70	45.70	-3	3,206	-0.09%
2018/05/03	6	44.18	1	43.95	43.70	5	3,146	0.16%
2018/05/02	7	43.25	7	43.50	43.50	0	3,145	0.00%
2018/04/30	0	0.00	5	42.95	43.20	-5	3,163	-0.16%
2018/04/27	2	43.28	3	43.10	43.15	-1	3,205	-0.03%
2018/04/26	18	43.34	0	0.00	42.95	18	3,284	0.55%
2018/04/24	5	43.80	18	43.50	43.50	-13	3,269	-0.40%
2018/04/23	3	44.90	0	0.00	44.90	3	3,256	0.09%
2018/04/19	0	0.00	2	45.90	45.60	-2	3,291	-0.06%
2018/04/18	30	45.76	8	45.98	45.50	22	3,248	0.68%
2018/04/17	1	43.50	1	43.40	43.05	0	3,098	0.00%
2018/04/16	1	43.85	1	44.20	44.20	0	3,142	0.00%
2018/04/12	3	43.75	0	0.00	43.65	3	3,246	0.09%
2018/04/10	1	44.35	1	44.05	44.00	0	3,315	0.00%
2018/04/02	1	44.45	1	44.70	44.80	0	3,365	0.00%
2018/03/30	2	44.50	0	0.00	44.50	2	3,372	0.06%
2018/03/29	2	44.60	2	44.25	44.25	0	3,415	0.00%
2018/03/28	1	45.45	1	45.30	45.00	0	3,408	0.00%
2018/03/23	2	43.90	0	0.00	43.95	2	3,384	0.06%
2018/03/22	5	46.18	5	45.33	45.10	0	3,472	0.00%
2018/03/19	2	45.73	2	45.40	45.40	0	3,376	0.00%
2018/03/16	1	45.40	1	45.25	45.00	0	3,378	0.00%
2018/03/14	1	45.50	2	45.53	45.75	-1	3,512	-0.03%
2018/03/13	6	45.35	0	0.00	45.45	6	3,560	0.17%
2018/03/12	5	45.20	0	0.00	45.15	5	3,627	0.14%
2018/03/09	2	45.23	2	45.48	45.00	0	3,701	0.00%
2018/03/08	1	44.65	0	0.00	44.75	1	3,716	0.03%
2018/03/07	2	44.35	4	44.43	44.20	-2	3,769	-0.05%
2018/03/06	3	43.85	0	0.00	44.05	3	3,921	0.08%
2018/03/02	1	44.20	0	0.00	43.90	1	4,145	0.02%
2018/02/27	2	45.68	19	45.45	45.30	-17	4,340	-0.39%
2018/02/26	2	46.00	1	45.45	45.45	1	4,371	0.02%
2018/02/23	2	45.65	3	44.92	45.80	-1	4,356	-0.02%
2018/02/22	1	44.20	0	0.00	44.10	1	4,505	0.02%
2018/02/21	5	44.11	4	44.30	44.70	1	4,575	0.02%
2018/02/12	11	43.57	4	43.56	43.35	7	4,682	0.15%
2018/02/09	19	42.74	0	0.00	43.90	19	5,035	0.38%
2018/02/08	0	0.00	1	44.35	44.50	-1	5,490	-0.02%
2018/02/07	0	0.00	1	44.30	43.00	-1	5,511	-0.02%
2018/02/06	10	43.00	51	44.72	42.70	-41	5,539	-0.74%
2018/02/05	3	45.43	1	45.70	46.10	2	5,546	0.04%
2018/02/02	6	46.95	8	47.39	48.00	-2	5,564	-0.04%
2018/02/01	0	0.00	1	46.60	46.25	-1	5,674	-0.02%
2018/01/31	4	46.21	3	46.30	46.20	1	5,805	0.02%
2018/01/30	3	46.70	7	46.64	46.90	-4	6,055	-0.07%
2018/01/29	1	46.70	6	46.49	46.55	-5	6,188	-0.08%
2018/01/26	9	46.28	1	46.50	46.15	8	6,555	0.12%
2018/01/25	10	46.00	0	0.00	45.80	10	7,299	0.14%
2018/01/24	3	45.77	2	45.65	45.85	1	7,389	0.01%
2018/01/23	11	46.15	0	0.00	46.15	11	7,584	0.15%
2018/01/22	2	46.05	2	46.15	46.70	0	7,568	0.00%
2018/01/19	2	45.45	3	45.38	45.20	-1	7,571	-0.01%
2018/01/18	5	45.70	0	0.00	45.50	5	7,687	0.07%
2018/01/17	2	45.58	1	45.55	45.50	1	7,798	0.01%
2018/01/16	23	45.52	1	45.50	45.65	22	7,860	0.28%
2018/01/15	1	44.85	2	45.10	45.30	-1	7,867	-0.01%
2018/01/11	6	44.14	4	44.20	43.90	2	7,854	0.03%
2018/01/10	3	45.35	3	45.48	45.05	0	7,804	0.00%
2018/01/09	1	44.65	0	0.00	45.55	1	7,927	0.01%
2018/01/05	3	46.20	6	46.20	45.90	-3	7,960	-0.04%
2018/01/04	3	45.70	1	45.60	45.60	2	7,947	0.03%
2018/01/03	2	45.70	2	45.95	46.00	0	7,938	0.00%
2018/01/02	6	45.46	2	45.30	45.25	4	7,935	0.05%