義隆 (2458)-元富-高雄券商分點個股進出

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
147.0
漲跌
▼1.0
漲幅
-0.68%
成交量
1,626張
產業
上市半導體類股
1183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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	0	0.00	0.2	150.50	147.00	-0.2	2,523	-0.01%
2024/12/19	2	148.50	1	149.50	148.00	1	2,524	0.04%
2024/12/12	0	155.00	1	155.50	153.50	-1	2,482	-0.04%
2024/12/11	0	154.00	0	0.00	155.50	0	2,477	0.00%
2024/12/10	0	0.00	1	155.00	154.00	-1	2,446	-0.04%
2024/12/06	0	0.00	1	155.50	154.50	-1	2,433	-0.04%
2024/12/04	1	155.00	1	156.00	154.00	0	2,341	0.00%
2024/11/26	0	150.00	0	0.00	148.00	0	2,141	0.00%
2024/11/20	0	0.00	0	150.00	150.00	0	2,022	0.00%
2024/11/12	1	153.50	0	0.00	150.50	1	1,904	0.05%
2024/11/11	0	148.50	0	0.00	152.50	0	1,926	0.00%
2024/11/08	1	149.00	0	0.00	148.50	1	1,914	0.05%
2024/11/07	0	0.00	1	152.00	152.50	-1	1,893	-0.05%
2024/10/30	1	146.00	0	0.00	146.00	1	1,857	0.05%
2024/10/29	2	149.50	0	0.00	148.50	2	1,825	0.11%
2024/10/28	0	152.00	0	0.00	152.50	0	1,809	0.00%
2024/10/25	0	0.00	2	151.75	152.50	-2	1,816	-0.11%
2024/10/24	3	150.67	3	152.17	149.00	0	1,815	0.00%
2024/10/23	0	0.00	1	152.50	150.00	-1	1,816	-0.06%
2024/10/22	0	0.00	2	150.75	153.00	-2	1,817	-0.11%
2024/10/21	0	0.00	1	149.50	150.00	-1	1,824	-0.05%
2024/10/18	1	146.00	0	0.00	146.00	1	1,832	0.05%
2024/10/17	0	0.00	5	148.00	145.50	-5	1,871	-0.27%
2024/10/15	0	0.00	1	147.00	145.50	-1	1,868	-0.05%
2024/10/11	1	143.50	0	0.00	144.50	1	1,864	0.05%
2024/10/09	1	144.00	1	145.50	143.50	0	1,847	0.00%
2024/10/08	1	141.50	0	0.00	141.50	1	1,830	0.05%
2024/10/04	0	0.00	1	145.50	144.50	-1	1,842	-0.05%
2024/10/01	1	142.50	0	0.00	143.50	1	1,836	0.05%
2024/09/26	0	147.00	0	0.00	144.50	0	1,814	0.00%
2024/09/25	5	145.50	0	0.00	144.50	5	1,795	0.28%
2024/09/20	0	0.00	1	147.50	145.50	-1	1,738	-0.06%
2024/09/18	3	148.00	0	0.00	146.50	3	1,703	0.18%
2024/09/16	0.2	150.00	0	0.00	149.50	0.2	1,715	0.01%
2024/09/13	1	148.50	2	149.50	149.00	-1	1,718	-0.06%
2024/09/11	0	141.50	0	0.00	142.50	0	1,677	0.00%
2024/09/05	0	0.00	2	138.00	138.50	-2	1,693	-0.12%
2024/08/30	1	148.00	0	0.00	147.00	1	1,739	0.06%
2024/08/29	0	0.00	2	147.75	148.50	-2	1,727	-0.12%
2024/08/26	0	144.00	0	143.50	143.50	0	1,807	0.00%
2024/08/20	1	144.50	0	0.00	142.00	1	1,974	0.05%
2024/08/19	0	0.00	2	144.25	144.00	-2	2,122	-0.09%
2024/08/14	2	140.50	2	141.00	141.00	0	2,159	0.00%
2024/08/13	1	142.00	0	0.00	141.50	1	2,124	0.05%
2024/08/12	0	141.00	1	141.00	140.50	-1	2,099	-0.05%
2024/08/09	1	136.00	1	137.00	136.50	0	2,097	0.00%
2024/08/08	1	133.50	0	0.00	133.00	1	2,098	0.05%
2024/08/06	1	123.50	1	125.50	126.50	0	2,074	0.00%
2024/08/05	1	130.00	1	132.00	128.00	0	2,047	0.00%
2024/08/01	1	139.50	1	141.00	140.50	0	2,021	0.00%
2024/07/31	0.1	140.00	0	0.00	138.00	0.1	2,034	0.00%
2024/07/30	1	136.00	0	0.00	138.00	1	2,155	0.05%
2024/07/26	0	139.50	0	0.00	141.50	0	2,153	0.00%
2024/07/18	1	148.50	0	0.00	149.00	1	2,244	0.04%
2024/07/16	1	151.00	0	0.00	151.00	1	2,248	0.04%
2024/07/12	3	152.50	0	0.00	152.50	3	2,324	0.13%
2024/07/11	0	152.50	0	0.00	151.50	0	2,398	0.00%
2024/07/08	1	153.00	0	0.00	153.00	1	2,553	0.04%
2024/07/05	1	155.50	0	0.00	155.50	1	2,541	0.04%
2024/07/04	1.2	155.57	0	0.00	156.50	1.2	2,560	0.04%
2024/06/26	0	156.00	0	0.00	156.00	0	2,679	0.00%
2024/06/25	1	155.00	0	0.00	155.00	1	2,724	0.04%
2024/06/24	1	159.00	0	0.00	157.00	1	2,714	0.04%
2024/06/21	1	161.50	1	162.50	161.50	0	2,710	0.00%
2024/06/20	0.4	163.50	1	163.50	164.50	-0.7	2,699	-0.02%
2024/06/19	1	162.00	0	0.00	161.00	1	2,697	0.04%
2024/06/18	0	0.00	2	162.00	161.00	-2	2,749	-0.07%
2024/06/17	1	160.00	0	0.00	160.00	1	2,783	0.04%
2024/06/14	2.2	160.50	0	0.00	161.50	2.2	2,795	0.08%
2024/06/11	0	158.50	0	0.00	157.00	0	2,804	0.00%
2024/06/07	0.2	158.50	0	0.00	157.00	0.2	2,808	0.01%
2024/06/05	0	0.00	1	160.00	159.00	-1	2,796	-0.04%
2024/06/04	0.2	164.50	0	0.00	162.00	0.2	2,809	0.01%
2024/06/03	2	163.50	0	0.00	163.50	2	2,816	0.07%
2024/05/30	0.2	168.00	0	0.00	167.00	0.2	2,785	0.01%
2024/05/29	0	0.00	1	176.00	174.00	-1	2,768	-0.04%
2024/05/28	0	0.00	0.1	175.00	171.50	-0.1	2,753	0.00%
2024/05/27	0.5	171.52	4	173.50	173.00	-3.5	2,738	-0.13%
2024/05/24	1.3	167.17	2	166.50	167.00	-0.7	2,731	-0.03%
2024/05/23	3	171.33	6.1	168.66	169.00	-3.1	2,785	-0.11%
2024/05/22	5	165.00	0	0.00	168.00	5	2,747	0.18%
2024/05/21	0	0.00	0.2	157.00	155.00	-0.2	2,723	-0.01%
2024/05/14	0.2	155.50	0	0.00	155.00	0.2	3,023	0.00%
2024/05/13	0	155.50	0	0.00	153.50	0	3,017	0.00%
2024/05/09	0	156.50	0	0.00	155.00	0	3,027	0.00%
2024/05/02	0	0.00	0	166.00	165.50	0	2,931	0.00%
2024/04/29	0	0.00	1	169.00	168.00	-1	2,930	-0.03%
2024/04/26	0	163.50	0.6	163.67	163.50	-0.6	2,903	-0.02%
2024/04/25	0	0.00	1.3	161.90	164.50	-1.3	2,897	-0.04%
2024/04/17	0	0.00	0.2	161.99	162.00	-0.2	2,714	-0.01%
2024/04/15	1.1	160.06	1.1	162.36	162.00	0	2,637	0.00%
2024/04/12	10	160.10	0	0.00	158.50	10	2,553	0.39%
2024/04/11	0	158.00	0	0.00	158.50	0	2,556	0.00%
2024/04/10	0	0.00	0.4	158.00	158.50	-0.4	2,554	-0.02%
2024/04/09	0	157.50	0	0.00	157.00	0	2,563	0.00%
2024/04/08	0	0.00	1	161.00	159.50	-1	2,562	-0.04%
2024/04/02	2.2	156.91	0	0.00	156.00	2.2	2,542	0.09%
2024/04/01	0	0.00	0	157.00	161.00	0	2,519	0.00%
2024/03/29	0	0.00	1	157.00	157.00	-1	2,503	-0.04%
2024/03/28	1	162.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	0.3	165.00	0	0.00	164.50	0.3	2,516	0.01%
2024/03/26	0	169.00	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	0.00	1	169.50	169.00	-1	2,628	-0.04%
2024/03/21	0	0.00	2	172.50	167.00	-2	2,660	-0.08%
2024/03/20	1	168.00	1.1	169.39	167.50	-0.1	2,644	0.00%
2024/03/19	1	166.00	4	165.50	165.00	-3	2,641	-0.11%
2024/03/18	0.1	164.00	1	166.50	166.50	-0.9	2,661	-0.04%
2024/03/14	0	0.00	0	162.50	162.50	0	2,681	0.00%
2024/03/12	1	164.00	1	166.00	163.50	0	2,795	0.00%
2024/03/11	0	0.00	0.2	161.50	160.00	-0.2	2,807	-0.01%
2024/03/08	11	164.23	0	0.00	162.50	11	2,821	0.39%
2024/03/06	0	0.00	2	165.00	166.50	-2	2,796	-0.07%
2024/03/04	0	0.00	2	170.50	167.50	-2	2,861	-0.07%
2024/03/01	0	0.00	0	165.50	165.50	0	2,850	0.00%
2024/02/29	3	165.00	1	165.50	166.00	2	2,872	0.07%
2024/02/27	1	169.50	0	0.00	169.00	1	2,856	0.04%
2024/02/26	3	170.83	2	169.50	170.00	1	2,857	0.04%
2024/02/23	0	0.00	1	164.00	164.00	-1	2,794	-0.04%
2024/02/22	1	166.50	0	166.00	167.50	1	2,686	0.04%
2024/02/21	0	0.00	4	167.13	167.50	-4	2,636	-0.15%
2024/02/20	0	161.50	0	0.00	161.00	0	2,542	0.00%
2024/02/19	0	0.00	8.2	160.95	163.50	-8.2	2,543	-0.32%
2024/02/16	0	0.00	1	153.00	153.00	-1	2,480	-0.04%
2024/02/15	2	147.25	0	0.00	148.50	2	2,491	0.08%
2024/02/05	2	149.25	0	0.00	148.00	2	2,481	0.08%
2024/02/01	2	149.50	0	0.00	150.00	2	2,521	0.08%
2024/01/29	2	151.00	0	0.00	149.00	2	2,710	0.07%
2024/01/26	0	151.00	0	0.00	151.00	0	2,954	0.00%
2024/01/25	1	151.50	0	0.00	152.50	1	3,015	0.03%
2024/01/23	1	149.50	0	0.00	150.50	1	3,054	0.03%
2024/01/18	1	149.50	0	0.00	152.00	1	3,159	0.03%
2024/01/12	1	155.50	0	0.00	155.00	1	3,479	0.03%
2024/01/10	0	0.00	1	157.50	160.00	-1	3,575	-0.03%
2024/01/09	0	0.00	9	151.50	154.50	-9	3,600	-0.25%
2024/01/04	2	156.00	0	0.00	156.50	2	3,654	0.05%
2023/12/28	0	0.00	1	161.50	160.50	-1	3,759	-0.03%
2023/12/27	0	0.00	2	164.00	164.00	-2	3,792	-0.05%
2023/12/26	0	161.00	0	0.00	162.00	0	3,784	0.00%
2023/12/25	1	164.00	4	164.50	162.50	-3	3,781	-0.08%
2023/12/21	2	162.75	5.1	163.12	163.00	-3.1	3,732	-0.08%
2023/12/20	1	160.00	1	161.00	160.00	0	3,657	0.00%
2023/12/19	0	0.00	0.1	157.50	159.00	-0.1	3,615	0.00%
2023/12/18	0	0.00	8	157.38	157.00	-8	3,606	-0.22%
2023/12/15	2	153.50	0	0.00	154.00	2	3,614	0.06%
2023/12/14	2	158.75	2.1	157.50	157.50	-0.1	3,613	0.00%
2023/12/13	0	0.00	1	156.00	158.00	-1	3,619	-0.03%
2023/12/12	0.1	157.50	2	158.00	158.50	-1.9	3,674	-0.05%
2023/12/11	2	158.00	0.2	158.50	157.00	1.9	3,711	0.05%
2023/12/08	1	157.00	2.1	158.02	157.50	-1.1	3,758	-0.03%
2023/12/07	1	152.00	1	151.50	153.50	0	3,744	0.00%
2023/12/06	1	151.00	2	151.25	151.50	-1	3,796	-0.03%
2023/12/05	1	146.50	1	149.50	146.50	0	3,822	0.00%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,840	-0.03%
2023/11/30	1	154.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	2.2	151.36	153.00	-2.2	4,237	-0.05%
2023/11/27	5	152.49	5	146.00	146.00	0	4,197	0.00%
2023/11/24	0	0.00	4	150.50	151.00	-4	4,185	-0.10%
2023/11/22	1	147.00	4	145.50	147.50	-3	4,123	-0.07%
2023/11/20	0	0.00	2	144.50	144.00	-2	4,136	-0.05%
2023/11/17	0.3	145.50	5	145.90	146.50	-4.8	4,116	-0.12%
2023/11/16	6	145.75	0	0.00	142.50	6	4,079	0.15%
2023/11/15	0	0.00	2	149.50	147.50	-2	4,029	-0.05%
2023/11/14	0	0.00	3	146.00	146.00	-3	4,001	-0.07%
2023/11/10	1	141.50	0	0.00	141.50	1	3,972	0.03%
2023/11/09	4	141.25	1	140.50	140.50	3	3,987	0.08%
2023/11/08	14	144.64	10	144.50	144.50	4	4,002	0.10%
2023/11/07	0	0.00	3	144.00	145.00	-3	4,036	-0.07%
2023/11/06	1	136.00	2	138.50	140.00	-1	4,005	-0.02%
2023/11/03	10	138.10	6	137.42	135.50	4	3,978	0.10%
2023/11/02	0	0.00	5	148.30	149.50	-5	3,770	-0.13%
2023/10/31	1	145.00	0	0.00	144.00	1	4,054	0.02%
2023/10/30	0	0.00	2	145.00	146.50	-2	4,038	-0.05%
2023/10/27	1	140.50	0	0.00	140.00	1	4,005	0.02%
2023/10/26	3	141.82	0	0.00	139.50	3	4,071	0.07%
2023/10/25	0	0.00	4.4	148.87	144.50	-4.4	4,033	-0.11%
2023/10/24	1	146.50	6	144.75	144.00	-5	3,899	-0.13%
2023/10/23	1	141.50	2	142.00	142.00	-1	3,814	-0.03%
2023/10/20	0	0.00	3	140.83	142.50	-3	3,867	-0.08%
2023/10/19	0	0.00	0.2	137.00	138.50	-0.2	3,886	0.00%
2023/10/18	4	141.38	0	140.00	141.50	4	3,910	0.10%
2023/10/17	1	140.50	4	140.38	140.00	-3	3,893	-0.08%
2023/10/12	1	134.50	1	138.00	137.50	0	3,991	0.00%
2023/10/11	1	139.00	0	0.00	137.00	1	3,986	0.03%
2023/10/06	1.3	138.56	0	0.00	137.00	1.3	3,969	0.03%
2023/10/05	0	0.00	1	141.50	141.50	-1	3,945	-0.03%
2023/10/04	3	135.33	3	137.33	138.00	0	3,881	0.00%
2023/10/03	0	0.00	2	139.25	138.00	-2	3,843	-0.05%
2023/09/28	0	133.50	0	0.00	133.50	0	3,819	0.00%
2023/09/27	2	132.50	0	0.00	134.00	2	3,823	0.05%
2023/09/26	0	136.00	14	135.00	135.00	-14	3,832	-0.36%
2023/09/25	2	136.00	0	0.00	136.50	2	3,826	0.05%
2023/09/21	18	135.94	0	0.00	136.00	18	3,805	0.47%
2023/09/20	2	139.00	1	137.00	138.00	1	3,771	0.03%
2023/09/18	2	143.00	5	142.30	142.00	-3	3,712	-0.08%
2023/09/14	1	141.50	2	143.00	143.00	-1	3,591	-0.03%
2023/09/13	0	0.00	2	142.75	143.50	-2	3,542	-0.06%
2023/09/12	0	0.00	2	140.50	140.50	-2	3,494	-0.06%
2023/09/11	2	137.25	1	138.00	138.00	1	3,420	0.03%
2023/09/08	0	0.00	0.1	136.00	135.50	-0.1	3,340	0.00%
2023/09/07	0	0.00	1	132.50	135.00	-1	3,326	-0.03%
2023/09/06	0	0.00	0.1	132.00	133.00	-0.1	3,289	0.00%
2023/09/05	2.1	133.50	7.2	134.32	134.00	-5.1	3,287	-0.15%
2023/09/04	5.2	127.94	5	125.20	128.50	0.2	3,087	0.01%
2023/09/01	1	120.00	4	120.88	120.50	-3	2,924	-0.10%
2023/08/31	0	0.00	2	120.00	120.00	-2	2,922	-0.07%
2023/08/30	0	0.00	2	118.50	119.00	-2	2,917	-0.07%
2023/08/29	2	113.75	2	113.50	117.00	0	2,902	0.00%
2023/08/28	0	112.50	0	0.00	113.00	0	2,890	0.00%
2023/08/25	3	113.33	0	0.00	113.00	3	2,919	0.10%
2023/08/24	0	0.00	5	117.10	116.00	-5	2,926	-0.17%
2023/08/23	0	0.00	2	115.00	114.50	-2	2,943	-0.07%
2023/08/21	1	114.00	0	0.00	113.50	1	3,011	0.03%
2023/08/18	3	114.33	0	0.00	113.50	3	3,110	0.10%
2023/08/17	3	116.00	0	0.00	116.50	3	3,087	0.10%
2023/08/14	0	0.00	1	119.50	117.00	-1	3,046	-0.03%
2023/08/10	2	119.00	2	120.00	118.00	0	2,943	0.00%
2023/08/09	2	118.00	0	0.00	121.00	2	2,884	0.07%
2023/08/08	2	119.50	0.2	118.50	118.00	1.8	2,835	0.06%
2023/08/07	8	119.31	6	117.17	117.00	2	2,783	0.07%
2023/08/04	0	0.00	16	123.16	122.50	-16	2,654	-0.60%
2023/08/02	3	114.00	0	0.00	114.00	3	2,391	0.13%
2023/08/01	2	113.50	0	0.00	115.00	2	2,389	0.08%
2023/07/31	3.2	116.82	6	116.33	116.50	-2.9	2,402	-0.12%
2023/07/28	0	0.00	1.4	112.50	112.50	-1.4	2,288	-0.06%
2023/07/27	1	114.50	0	0.00	114.50	1	2,251	0.04%
2023/07/25	3	116.83	2	120.00	115.00	1	2,198	0.05%
2023/07/24	2.1	117.76	1	117.50	118.00	1.1	2,104	0.05%
2023/07/21	1.3	115.20	1	116.00	115.50	0.3	2,018	0.01%
2023/07/20	3	114.67	0	0.00	114.50	3	1,972	0.15%
2023/07/19	5.1	117.32	4.9	118.40	118.50	0.2	1,900	0.01%
2023/07/18	1.2	112.98	0	0.00	113.00	1.2	1,770	0.07%
2023/07/14	0	0.00	1	110.00	110.50	-1	1,729	-0.06%
2023/07/10	1	105.00	2	107.50	104.00	-1	1,661	-0.06%
2023/07/07	0	0.00	1	107.00	107.50	-1	1,653	-0.06%
2023/07/04	1	106.50	2	104.75	106.00	-1	1,615	-0.06%
2023/06/26	3	100.17	0	0.00	100.00	3	1,600	0.19%
2023/06/20	2	102.25	0	0.00	102.00	2	1,584	0.13%
2023/06/19	3	103.33	0	0.00	102.50	3	1,586	0.19%
2023/06/16	0	0.00	1	106.00	106.00	-1	1,566	-0.06%
2023/06/15	0	0.00	1	105.00	105.50	-1	1,539	-0.06%
2023/06/14	1.1	105.10	0	0.00	105.00	1.1	1,536	0.07%
2023/06/13	0	0.00	1	107.50	107.00	-1	1,527	-0.07%
2023/06/12	2	103.00	0	0.00	103.50	2	1,480	0.14%
2023/06/09	1	105.50	0	0.00	104.00	1	1,475	0.07%
2023/06/08	0	0.00	1	104.50	105.00	-1	1,422	-0.07%
2023/06/06	1	102.00	0	0.00	102.00	1	1,424	0.07%
2023/06/02	1	104.00	1	103.00	104.50	0	1,409	0.00%
2023/06/01	0.1	102.00	1	103.00	103.50	-1	1,402	-0.07%
2023/05/30	3	101.83	2	102.50	102.00	1	1,374	0.07%
2023/05/26	1	104.50	0	0.00	102.50	1	1,370	0.07%
2023/05/25	0	0.00	1	105.00	104.00	-1	1,457	-0.07%
2023/05/24	1	102.51	2	104.00	104.50	-1	1,433	-0.07%
2023/05/22	0	0.00	1	98.90	98.60	-1	1,369	-0.07%
2023/05/19	0.1	98.60	0	0.00	98.50	0.1	1,383	0.01%
2023/05/16	0	0.00	1	97.30	97.10	-1	1,409	-0.07%
2023/05/15	1	94.60	0	0.00	95.10	1	1,401	0.07%
2023/05/12	0.1	92.00	1	96.00	95.90	-0.9	1,418	-0.06%
2023/05/08	1	93.25	0	0.00	93.20	1	1,485	0.07%
2023/05/05	2	99.10	2.1	97.20	95.80	-0.1	1,514	-0.01%
2023/05/04	0.1	93.60	0	0.00	93.90	0.1	1,576	0.01%
2023/04/27	1	92.70	0	0.00	92.60	1	1,679	0.06%
2023/04/25	2	91.20	0	0.00	91.10	2	1,681	0.12%
2023/04/21	2	97.15	0	0.00	95.40	2	1,690	0.12%
2023/04/20	1	98.70	0	0.00	98.50	1	1,693	0.06%
2023/04/18	1	102.00	0	0.00	101.50	1	1,856	0.05%
2023/04/11	0	0.00	1	103.00	104.00	-1	1,863	-0.05%
2023/04/06	1.1	98.59	0	0.00	98.50	1.1	1,855	0.06%
2023/03/29	1	101.50	0	0.00	102.50	1	1,840	0.05%
2023/03/23	0	104.00	10	104.50	104.50	-10	1,905	-0.52%
2023/03/16	0.1	100.00	0	0.00	99.70	0.1	1,920	0.00%
2023/03/14	2	101.50	0	0.00	101.00	2	1,943	0.10%
2023/03/13	10.1	102.51	32	102.00	102.50	-22	1,942	-1.13%
2023/03/09	0	0.00	6	105.92	107.00	-6	1,959	-0.31%
2023/03/08	0	104.50	0	0.00	103.50	0	1,952	0.00%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/03	1	104.00	0	0.00	104.00	1	1,942	0.05%
2023/03/02	0.1	105.50	0	0.00	104.00	0.1	1,951	0.00%
2023/02/24	0	0.00	1	108.00	108.50	-1	1,929	-0.05%
2023/02/23	34	113.51	0	0.00	111.00	34	1,910	1.78%
2023/02/22	0.1	106.00	0.8	106.69	107.00	-0.8	1,815	-0.04%
2023/02/21	0	0.00	1.2	107.17	108.00	-1.2	1,837	-0.07%
2023/02/20	0	0.00	2	104.75	106.00	-2	1,863	-0.11%
2023/02/17	0	0.00	1	103.00	103.00	-1	1,881	-0.05%
2023/02/14	2.1	103.26	0	0.00	103.50	2.1	1,939	0.11%
2023/02/13	1	106.00	0	0.00	104.50	1	1,960	0.05%
2023/02/10	1	104.50	0	0.00	106.00	1	2,005	0.05%
2023/02/08	1	106.00	1	106.50	105.50	0	2,341	0.00%
2023/02/07	2	103.75	0	0.00	105.00	2	2,324	0.09%
2023/02/06	1	107.00	0	0.00	103.50	1	2,324	0.04%
2023/02/03	2	107.50	1	109.00	107.50	1	2,294	0.04%
2023/02/02	1.2	107.58	0	0.00	108.00	1.2	2,249	0.05%
2023/02/01	3	100.50	1	98.30	102.00	2	2,157	0.09%
2023/01/31	0	0.00	4	95.75	96.90	-4	2,146	-0.19%
2023/01/17	1	90.60	0	0.00	91.00	1	2,127	0.05%
2023/01/16	2	90.50	2	91.80	91.00	0	2,168	0.00%
2023/01/13	0.1	92.00	1	92.40	90.70	-0.9	2,183	-0.04%
2023/01/12	1.1	93.08	0	0.00	92.80	1.1	2,189	0.05%
2023/01/11	1	94.60	0	0.00	94.70	1	2,210	0.05%
2023/01/09	1	95.90	2	95.25	96.00	-1	2,207	-0.05%
2023/01/06	0	0.00	17	92.48	94.40	-17	2,163	-0.79%
2023/01/05	0	0.00	1	88.90	89.20	-1	2,058	-0.05%
2023/01/04	0	0.00	1	86.90	86.80	-1	2,072	-0.05%
2022/12/26	1	86.00	0	0.00	86.00	1	2,167	0.05%
2022/12/20	4.1	89.56	0	0.00	85.90	4.1	2,250	0.18%
2022/12/19	2	89.95	0	0.00	90.40	2	2,279	0.09%
2022/12/16	9	89.57	0	0.00	90.30	9	2,305	0.39%
2022/12/14	0	0.00	11	89.93	90.50	-11	2,429	-0.45%
2022/12/13	0	0.00	1	89.10	89.70	-1	2,515	-0.04%
2022/12/12	10	87.99	0	0.00	88.10	10	2,600	0.38%
2022/12/09	0	0.00	10	88.90	89.10	-10	2,719	-0.37%
2022/12/07	11	87.34	0	0.00	87.60	11	2,772	0.40%
2022/12/05	0.1	92.00	0	0.00	92.10	0.1	2,763	0.00%
2022/12/02	1	91.70	1	92.10	92.00	0	2,782	0.00%
2022/12/01	0	0.00	1	92.50	92.70	-1	2,786	-0.04%
2022/11/22	0.1	86.30	0	0.00	87.00	0.1	2,870	0.00%
2022/11/16	0	0.00	1	89.20	89.00	-1	2,815	-0.04%
2022/11/15	2.1	88.13	1	88.59	89.00	1.1	2,776	0.04%
2022/11/14	0	86.70	0	0.00	87.80	0	2,743	0.00%
2022/11/11	0	87.00	1	88.20	87.10	-1	2,711	-0.04%
2022/11/10	0	0.00	1	86.60	86.40	-1	2,678	-0.04%
2022/11/09	1	86.30	1	86.10	86.50	0	2,654	0.00%
2022/11/08	2	85.75	3	86.20	84.60	-1	2,621	-0.04%
2022/11/07	0	0.00	7	83.77	86.10	-7	2,577	-0.27%
2022/11/04	9.4	77.78	6	79.18	79.50	3.4	2,435	0.14%
2022/11/03	0	83.14	0	0.00	83.00	0	2,235	0.00%
2022/11/02	1	82.60	1	82.20	82.90	0	2,236	0.00%
2022/10/31	0	0.00	1	81.70	81.20	-1	2,277	-0.04%
2022/10/28	2	79.70	0	0.00	79.70	2	2,302	0.09%
2022/10/27	0	0.00	2	80.85	81.70	-2	2,332	-0.09%
2022/10/26	1	79.00	0	0.00	79.30	1	2,303	0.04%
2022/10/25	1	80.30	0	0.00	80.10	1	2,294	0.04%
2022/10/24	1.1	80.18	0	0.00	80.10	1.1	2,282	0.05%
2022/10/19	1	82.20	1	83.90	82.30	0	2,241	0.00%
2022/10/14	0	0.00	2	80.70	81.10	-2	2,228	-0.09%
2022/10/13	0.1	76.50	1	77.90	76.40	-0.9	2,228	-0.04%
2022/10/12	1	76.60	0	0.00	77.30	1	2,222	0.04%
2022/10/11	2	80.05	0	0.00	79.60	2	2,226	0.09%
2022/10/07	4	84.82	0	0.00	84.20	4	2,203	0.18%
2022/10/06	0	0.00	3	84.70	85.10	-3	2,174	-0.14%
2022/10/05	0	0.00	0.1	86.27	83.40	-0.1	2,165	-0.01%
2022/10/04	1.1	85.31	0	0.00	84.70	1.1	2,163	0.05%
2022/10/03	1	83.50	0	0.00	84.20	1	2,162	0.05%
2022/09/29	0.1	82.70	0	0.00	84.10	0.1	2,198	0.00%
2022/09/28	0.1	82.00	0	0.00	80.60	0.1	2,233	0.00%
2022/09/27	0	0.00	18	81.01	82.50	-18	2,268	-0.79%
2022/09/26	0.2	84.18	0	0.00	81.00	0.2	2,281	0.01%
2022/09/22	0	0.00	5	86.90	86.90	-5	2,209	-0.23%
2022/09/21	5.3	88.42	0	0.00	87.10	5.3	2,133	0.25%
2022/09/20	0	0.00	1	87.70	88.30	-1	2,043	-0.05%
2022/09/19	3	89.40	3	89.20	88.60	0	1,961	0.00%
2022/09/13	1	90.90	0	0.00	90.50	1	1,732	0.06%
2022/09/08	1	87.80	0	0.00	90.50	1	1,742	0.06%
2022/09/06	1	89.50	0	0.00	90.10	1	1,721	0.06%
2022/09/05	0.2	91.80	0	0.00	91.20	0.2	1,700	0.01%
2022/09/02	0.2	96.36	0	0.00	94.00	0.2	1,650	0.01%
2022/09/01	0	96.60	0	0.00	97.20	0	1,611	0.00%
2022/08/31	1	97.10	0	0.00	97.10	1	1,597	0.06%
2022/08/30	3	97.30	0	0.00	97.00	3	1,590	0.19%
2022/08/26	1	100.50	0	0.00	100.00	1	1,540	0.06%
2022/08/23	2	98.60	0	0.00	99.70	2	1,535	0.13%
2022/08/22	2	101.75	3	102.50	100.50	-1	1,523	-0.07%
2022/08/15	3	104.33	0	0.00	104.50	3	1,483	0.20%
2022/08/10	0.1	98.20	0	0.00	97.80	0.1	1,452	0.00%
2022/08/08	0	100.50	0	0.00	101.00	0	1,430	0.00%
2022/08/05	0	99.10	0	0.00	101.50	0	1,426	0.00%
2022/08/03	0	103.50	0	0.00	102.50	0	1,346	0.00%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/08/01	0	0.00	1	109.50	109.00	-1	1,363	-0.07%
2022/07/22	3	112.00	0	0.00	110.00	3	1,382	0.22%
2022/07/07	0	105.00	4	103.00	106.50	-4	1,396	-0.29%
2022/07/06	2.3	120.52	0	0.00	120.00	2.3	1,358	0.17%
2022/07/04	1	133.50	0	0.00	131.00	1	1,267	0.08%
2022/07/01	1	137.50	1	134.00	134.00	0	1,252	0.00%
2022/06/30	0	0.00	1	139.50	139.50	-1	1,243	-0.08%
2022/06/22	1	136.98	1	139.00	135.00	0	1,242	0.00%
2022/06/20	1	136.50	0	0.00	136.50	1	1,213	0.08%
2022/06/16	1	145.00	1	143.50	141.00	0	1,179	0.00%
2022/06/08	2	148.50	0	0.00	149.00	2	1,252	0.16%
2022/06/02	1	148.50	0	0.00	148.00	1	1,419	0.07%
2022/06/01	0	0.00	1	150.00	150.50	-1	1,439	-0.07%
2022/05/30	0	0.00	1	148.00	147.50	-1	1,462	-0.07%
2022/05/27	1	143.50	0	0.00	144.50	1	1,467	0.07%
2022/05/26	0	0.00	1	145.00	143.50	-1	1,482	-0.07%
2022/05/24	1	143.50	0	0.00	142.50	1	1,632	0.06%
2022/05/19	0	0.00	1	145.00	147.00	-1	1,911	-0.05%
2022/05/11	1	140.50	0	0.00	140.00	1	1,984	0.05%
2022/05/10	0	136.50	0	0.00	141.00	0	2,006	0.00%
2022/05/09	1	142.52	0	0.00	142.00	1	2,036	0.05%
2022/05/06	1	146.54	0	0.00	146.50	1	2,058	0.05%
2022/05/03	0.1	151.50	0	0.00	150.50	0.1	2,057	0.00%
2022/04/28	1	149.50	0	0.00	149.50	1	2,074	0.05%
2022/04/27	1	146.00	0	0.00	149.50	1	2,070	0.05%
2022/04/26	1.1	150.55	0	0.00	150.50	1.1	2,053	0.05%
2022/04/25	1	152.99	0	0.00	150.50	1	2,041	0.05%
2022/04/22	2	156.75	0	0.00	156.50	2	2,009	0.10%
2022/04/21	0.1	159.50	1	160.50	156.50	-0.9	1,998	-0.05%
2022/04/20	2	156.52	0	0.00	156.50	2	1,976	0.10%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	1	158.99	0	0.00	159.00	1	1,962	0.05%
2022/04/14	1	161.50	0	0.00	161.50	1	1,992	0.05%
2022/04/12	0	160.50	0	0.00	161.00	0	2,111	0.00%
2022/04/11	2.1	161.05	1	160.50	161.00	1.1	2,130	0.05%
2022/04/08	5	165.70	3	164.50	166.00	2	2,120	0.10%
2022/04/07	0.1	167.36	0	0.00	166.50	0.1	2,117	0.00%
2022/04/06	0	168.63	0	0.00	168.50	0	2,112	0.00%
2022/04/01	0	168.86	1	170.00	170.50	-1	2,117	-0.05%
2022/03/29	0	171.50	0	0.00	171.00	0	2,148	0.00%
2022/03/24	2	169.50	0	0.00	171.00	2	2,263	0.09%
2022/03/22	1	169.00	0	0.00	169.50	1	2,384	0.04%
2022/03/21	1	170.50	0	0.00	170.00	1	2,411	0.04%
2022/03/18	2	169.50	0	0.00	168.50	2	2,447	0.08%
2022/03/17	0	0.00	3	168.67	169.00	-3	2,438	-0.12%
2022/03/15	0	165.20	0	0.00	166.00	0	2,414	0.00%
2022/03/14	0	0.00	0	167.50	167.50	0	2,412	0.00%
2022/03/11	2	165.25	1	166.02	165.00	1	2,421	0.04%
2022/03/10	0	0.00	1	164.50	166.00	-1	2,418	-0.04%
2022/03/09	2	157.75	0	0.00	159.00	2	2,390	0.08%
2022/03/08	4.1	160.98	1	160.50	157.00	3.1	2,371	0.13%
2022/03/07	0	164.22	0	0.00	165.00	0	2,311	0.00%
2022/03/04	1	167.00	0	0.00	167.00	1	2,300	0.04%
2022/03/03	1	170.00	0	0.00	169.50	1	2,305	0.04%
2022/03/02	0	0.00	0.2	168.50	169.00	-0.2	2,305	-0.01%
2022/02/25	1	165.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	7.2	165.39	1	166.00	164.50	6.2	2,325	0.27%
2022/02/23	4	178.00	5	175.90	172.50	-1	2,227	-0.04%
2022/02/22	0	175.00	0	0.00	175.50	0	2,079	0.00%
2022/02/21	1.1	177.91	0.4	177.00	178.00	0.7	2,072	0.03%
2022/02/17	1.4	173.93	2	175.25	173.50	-0.6	2,105	-0.03%
2022/02/16	0	0.00	1	174.00	174.00	-1	2,181	-0.05%
2022/02/14	1	168.00	1	169.00	170.50	0	2,179	0.00%
2022/02/10	1	172.50	0	0.00	172.00	1	2,198	0.05%
2022/02/09	1	175.00	3	175.83	175.50	-2	2,197	-0.09%
2022/02/08	0	0.00	4.1	171.50	171.00	-4.1	2,201	-0.19%
2022/02/07	0	0.00	1	167.50	168.50	-1	2,226	-0.04%
2022/01/18	0	0.00	2	164.50	161.50	-2	2,585	-0.08%
2022/01/14	2	157.25	0	0.00	158.00	2	2,946	0.07%
2022/01/13	1	160.50	0	0.00	158.50	1	2,971	0.03%
2022/01/12	2	161.75	0	0.00	161.00	2	2,989	0.07%
2022/01/11	1	164.00	1	166.00	164.00	0	2,985	0.00%
2022/01/10	0	0.00	1	163.00	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	169.00	1	168.00	168.00	0	2,974	0.00%
2022/01/05	0	0.00	4	172.38	170.00	-4	2,974	-0.13%
2022/01/03	1	167.50	0	0.00	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	1	166.00	0	0.00	165.50	1	2,997	0.03%
2021/12/27	2	167.75	0	0.00	168.00	2	3,017	0.07%
2021/12/20	0	0.00	1	168.00	165.50	-1	2,988	-0.03%
2021/12/16	0	0.00	4.1	165.47	167.50	-4.1	2,962	-0.14%
2021/12/15	0	158.50	0	0.00	158.50	0	2,913	0.00%
2021/12/14	1	157.50	0	0.00	154.50	1	2,897	0.03%
2021/12/13	1	159.00	0	162.00	159.00	1	2,864	0.03%
2021/12/10	1	157.50	0	0.00	160.00	1	2,880	0.03%
2021/12/06	1	160.50	0.2	161.50	160.50	0.8	2,867	0.03%
2021/12/02	2	161.75	0	0.00	161.00	2	2,919	0.07%
2021/11/29	0	0.00	1	165.50	164.50	-1	2,936	-0.03%
2021/11/26	2.2	167.20	1.2	165.50	165.50	1	2,951	0.03%
2021/11/25	1	170.00	3.3	169.81	168.50	-2.3	2,932	-0.08%
2021/11/23	1	167.50	1	167.00	168.00	0	2,918	0.00%
2021/11/22	0	0.00	1	170.50	170.00	-1	2,923	-0.03%
2021/11/19	1	171.50	4	172.50	168.50	-3	2,934	-0.10%
2021/11/18	2	168.50	0.1	169.03	168.50	1.9	2,901	0.06%
2021/11/17	3	166.83	5	168.60	168.50	-2	2,907	-0.07%
2021/11/16	2	168.25	0.1	169.00	168.00	1.9	2,929	0.07%
2021/11/15	0.5	171.00	8	169.50	170.00	-7.5	2,923	-0.26%
2021/11/12	1	164.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	1	163.50	0	0.00	163.50	1	2,924	0.03%
2021/11/09	1	162.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	1	160.50	0	0.00	165.00	1	3,011	0.03%
2021/11/05	1	157.06	4	161.25	162.00	-3	3,023	-0.10%
2021/11/04	3	166.33	1	165.50	163.00	2	2,965	0.07%
2021/11/03	0	167.90	0	0.00	167.50	0	2,977	0.00%
2021/11/02	0	171.50	0	0.00	167.50	0	3,017	0.00%
2021/11/01	0.2	169.00	1	169.00	170.00	-0.8	3,036	-0.03%
2021/10/29	1	169.00	2	168.25	167.00	-1	3,185	-0.03%
2021/10/28	0	0.00	2	171.25	168.00	-2	3,310	-0.06%
2021/10/27	2	167.50	1	170.96	170.00	1	3,318	0.03%
2021/10/26	0	164.50	0	0.00	164.50	0	3,263	0.00%
2021/10/25	2	168.75	0	170.50	164.50	2	3,236	0.06%
2021/10/22	0	0.00	5.3	160.95	166.00	-5.3	3,055	-0.17%
2021/10/21	2	154.50	0	0.00	151.00	2	2,955	0.07%
2021/10/20	0	0.00	1	156.00	156.50	-1	2,962	-0.03%
2021/10/18	0	148.50	0	0.00	148.00	0	3,070	0.00%
2021/10/12	1	154.50	1	158.50	152.50	0	3,156	0.00%
2021/10/08	1	157.50	1	157.50	157.00	0	3,138	0.00%
2021/10/07	1	152.50	0	0.00	153.50	1	3,115	0.03%
2021/10/05	0	0.00	1	146.50	148.00	-1	3,173	-0.03%
2021/10/04	1	145.50	0	0.00	145.00	1	3,155	0.03%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/30	0	146.00	0	0.00	146.50	0	3,143	0.00%
2021/09/29	0	149.00	2	148.50	148.50	-2	3,133	-0.06%
2021/09/24	0	0.00	1	153.50	152.50	-1	3,162	-0.03%
2021/09/22	1	153.00	0	0.00	152.50	1	3,217	0.03%
2021/09/17	0	0.00	1	157.50	158.00	-1	3,216	-0.03%
2021/09/15	1	155.50	1	157.50	156.50	0	3,318	0.00%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/13	2	158.50	0	0.00	157.00	2	3,517	0.06%
2021/09/10	1	154.50	0	0.00	154.50	1	3,537	0.03%
2021/09/09	0	0.00	1	154.50	154.00	-1	3,563	-0.03%
2021/09/08	1	153.49	1	151.50	151.00	0	3,574	0.00%
2021/09/07	0	156.00	0	0.00	157.00	0	3,553	0.00%
2021/09/06	1	159.99	0	0.00	158.00	1	3,553	0.03%
2021/09/03	2	159.00	0	0.00	159.50	2	3,554	0.06%
2021/09/02	2	162.00	1	164.50	161.00	1	3,588	0.03%
2021/09/01	1	160.50	3	158.83	160.50	-2	3,565	-0.06%
2021/08/31	0	0.00	1	157.00	157.50	-1	3,554	-0.03%
2021/08/30	0	0.00	1	156.50	156.50	-1	3,579	-0.03%
2021/08/27	1	157.00	3	157.00	154.50	-2	3,589	-0.06%
2021/08/26	2	158.50	0	0.00	158.50	2	3,567	0.06%
2021/08/25	1	160.50	0	0.00	161.50	1	3,571	0.03%
2021/08/24	1	157.00	4	157.25	157.00	-3	3,581	-0.08%
2021/08/23	3	157.00	2	157.99	159.00	1	3,586	0.03%
2021/08/19	0	154.50	0	0.00	152.50	0	3,567	0.00%
2021/08/18	2	153.50	0	0.00	158.00	2	3,576	0.06%
2021/08/17	0	156.00	2	155.00	154.50	-2	3,569	-0.06%
2021/08/16	0	0.00	11	157.73	160.00	-11	3,552	-0.31%
2021/08/13	11	163.00	0	0.00	161.50	11	3,531	0.31%
2021/08/11	0	0.00	1	168.50	166.00	-1	3,567	-0.03%
2021/08/10	0	0.00	1	170.00	171.00	-1	3,591	-0.03%
2021/08/09	0	0.00	1	172.00	170.00	-1	3,625	-0.03%
2021/08/06	1.1	167.23	0	0.00	167.00	1.1	3,637	0.03%
2021/08/05	3	169.83	0	0.00	169.50	3	3,699	0.08%
2021/08/04	16	173.56	12	171.67	171.50	4	3,700	0.11%
2021/08/03	11.1	181.63	0	0.00	180.50	11.1	3,581	0.31%
2021/08/02	5	178.70	3	179.50	179.50	2	3,446	0.06%
2021/07/30	1	180.00	1	182.00	181.00	0	3,421	0.00%
2021/07/29	8	179.94	4	181.00	180.50	4	3,457	0.12%
2021/07/28	1	182.00	1	182.00	184.50	0	3,474	0.00%
2021/07/27	2	187.75	1	186.00	185.50	1	3,544	0.03%
2021/07/26	0	0.00	1	191.00	189.50	-1	3,610	-0.03%
2021/07/23	5	185.50	0	0.00	184.50	5	3,704	0.13%
2021/07/22	2	185.25	1	185.00	185.00	1	3,699	0.03%
2021/07/21	1	195.00	3	194.00	193.00	-2	3,685	-0.05%
2021/07/20	2	197.50	2	197.75	195.50	0	3,787	0.00%
2021/07/19	1	198.50	0	0.00	199.00	1	3,798	0.03%
2021/07/16	2	199.25	3	200.50	199.00	-1	3,841	-0.03%
2021/07/15	3	197.50	0	0.00	197.50	3	3,861	0.08%
2021/07/14	2	201.00	0	0.00	198.50	2	3,929	0.05%
2021/07/13	3	203.67	6	203.83	201.00	-3	3,955	-0.08%
2021/07/12	1	200.00	7	201.93	204.00	-6	4,021	-0.15%
2021/07/08	1	197.50	1	197.00	197.50	0	4,129	0.00%
2021/07/07	1	195.50	7	197.07	195.50	-6	4,297	-0.14%
2021/07/06	3	196.33	1	201.00	195.00	2	4,343	0.05%
2021/07/05	1.7	198.24	1	197.50	198.00	0.7	4,373	0.01%
2021/07/02	0.4	190.86	0	0.00	192.50	0.4	4,361	0.01%
2021/06/30	3	193.50	0	0.00	194.50	3	4,441	0.07%
2021/06/29	2.1	191.05	2	189.25	190.00	0.1	4,452	0.00%
2021/06/28	2.1	192.95	4	192.75	194.00	-1.9	4,480	-0.04%
2021/06/25	7.1	192.63	3	191.50	191.50	4.1	4,613	0.09%
2021/06/24	11	193.32	6	191.00	191.00	5	4,662	0.11%
2021/06/23	3	194.67	0	0.00	194.50	3	4,871	0.06%
2021/06/22	15	199.37	0	0.00	198.00	15	4,794	0.31%
2021/06/21	3	207.83	1	212.00	206.50	2	4,704	0.04%
2021/06/18	1	211.50	0	0.00	214.00	1	4,698	0.02%
2021/06/17	1	208.50	1	211.00	212.00	0	4,721	0.00%
2021/06/16	0	0.00	2	210.75	209.50	-2	4,752	-0.04%
2021/06/15	1	209.50	0	0.00	210.50	1	4,790	0.02%
2021/06/10	4	211.88	2	213.50	209.50	2	4,846	0.04%
2021/06/09	3	211.67	1	210.50	209.50	2	4,853	0.04%
2021/06/08	2	209.75	2	210.25	211.00	0	4,908	0.00%
2021/06/07	0	0.00	1	208.00	208.50	-1	4,929	-0.02%
2021/06/04	5	203.70	0	0.00	203.00	5	4,928	0.10%
2021/05/31	2	210.00	3	211.00	211.00	-1	5,014	-0.02%
2021/05/28	1	211.00	2	210.50	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	1	209.00	0	0.00	207.50	1	5,155	0.02%
2021/05/25	1	208.00	2	209.00	205.50	-1	5,423	-0.02%
2021/05/20	1	203.50	2	204.50	202.50	-1	6,169	-0.02%
2021/05/18	1	190.00	2	192.50	197.00	-1	6,218	-0.02%
2021/05/17	2	187.00	1	188.00	188.00	1	6,211	0.02%
2021/05/13	8	189.75	11	190.36	195.00	-3	6,110	-0.05%
2021/05/12	3	186.00	7	185.86	186.00	-4	6,006	-0.07%
2021/05/11	2	188.75	0	0.00	186.50	2	5,934	0.03%
2021/05/10	1	196.50	0	0.00	196.50	1	5,901	0.02%
2021/05/05	2	206.00	4	206.00	199.00	-2	5,986	-0.03%
2021/05/04	7	201.50	12	200.46	205.00	-5	5,989	-0.08%
2021/05/03	6	206.25	3	214.00	205.50	3	5,982	0.05%
2021/04/29	7	213.57	6	219.17	214.50	1	5,987	0.02%
2021/04/28	5	213.10	1	212.50	213.00	4	5,924	0.07%
2021/04/27	23	218.04	0	0.00	217.50	23	6,175	0.37%
2021/04/26	7	224.21	0	0.00	224.50	7	6,249	0.11%
2021/04/23	0	0.00	2	214.50	215.00	-2	6,209	-0.03%
2021/04/22	2	211.00	0	0.00	208.50	2	6,319	0.03%
2021/04/21	3	211.67	0	0.00	210.00	3	6,340	0.05%
2021/04/20	0	0.00	5	210.00	209.00	-5	6,542	-0.08%
2021/04/19	5	201.30	1	203.50	203.50	4	6,603	0.06%
2021/04/16	3.1	205.50	0	0.00	205.50	3.1	6,696	0.05%
2021/04/15	0	0.00	3	204.33	207.00	-3	6,977	-0.04%
2021/04/14	4	203.25	2	204.25	197.50	2	7,372	0.03%
2021/04/13	4	210.25	9	206.17	202.00	-5	7,621	-0.07%
2021/04/12	0	0.00	3	200.67	199.00	-3	7,551	-0.04%
2021/04/09	4	196.25	0	0.00	195.00	4	7,614	0.05%
2021/04/08	5	199.60	2	200.00	199.50	3	7,644	0.04%
2021/04/07	5	203.10	4	203.38	202.00	1	7,642	0.01%
2021/04/01	0	0.00	2	196.50	198.00	-2	7,566	-0.03%
2021/03/31	5	196.70	0	0.00	195.50	5	7,537	0.07%
2021/03/30	9	198.44	8	199.38	199.00	1	7,470	0.01%
2021/03/29	0	0.00	2	196.00	194.00	-2	7,356	-0.03%
2021/03/26	5	190.20	18	191.44	194.50	-13	7,306	-0.18%
2021/03/25	0	0.00	3	183.83	184.00	-3	7,086	-0.04%
2021/03/24	1	183.50	2	182.75	181.50	-1	7,089	-0.01%
2021/03/23	5	182.80	0	0.00	182.50	5	7,091	0.07%
2021/03/22	2	184.00	0	0.00	184.50	2	7,118	0.03%
2021/03/19	1	181.50	5	186.10	186.50	-4	7,143	-0.06%
2021/03/18	2	183.50	10	184.75	183.50	-8	7,358	-0.11%
2021/03/17	4	181.00	4	182.63	180.50	0	7,464	0.00%
2021/03/16	3	179.00	0	0.00	179.50	3	7,464	0.04%
2021/03/15	0	0.00	1	180.00	180.00	-1	7,523	-0.01%
2021/03/12	1	179.00	1	180.00	179.50	0	7,524	0.00%
2021/03/11	1	176.00	5	175.10	176.50	-4	7,565	-0.05%
2021/03/09	6	169.83	6	169.00	172.50	0	7,838	0.00%
2021/03/02	2	174.75	2	171.75	172.00	0	7,930	0.00%
2021/02/26	10	172.40	5	172.60	172.00	5	7,905	0.06%
2021/02/25	18	180.89	15	180.30	177.50	3	7,839	0.04%
2021/02/24	12	182.18	12	184.42	183.50	0	7,612	0.00%
2021/02/23	0	0.00	0.7	174.20	173.00	-0.7	6,957	-0.01%
2021/02/22	0	174.50	0	0.00	174.00	0	6,915	0.00%
2021/02/19	2	168.00	2	167.00	170.00	0	6,821	0.00%
2021/02/18	1	170.01	2	172.50	170.50	-1	6,818	-0.01%
2021/02/17	1	165.50	0	0.00	166.50	1	6,722	0.01%
2021/02/05	2	161.50	0	0.00	161.50	2	6,719	0.03%
2021/02/04	0	0.00	1	162.00	162.50	-1	6,717	-0.01%
2021/02/02	1.2	163.63	0	0.00	166.00	1.2	6,944	0.02%
2021/01/29	1	162.00	1	167.00	159.50	0	6,913	0.00%
2021/01/28	0	0.00	4	164.00	165.00	-4	6,871	-0.06%
2021/01/27	5	169.70	1.1	169.60	166.50	3.9	6,856	0.06%
2021/01/26	1	172.00	1	173.50	170.00	0	6,783	0.00%
2021/01/25	0	169.50	4	170.00	172.50	-4	6,777	-0.06%
2021/01/22	0	0.00	5	173.60	174.00	-5	6,707	-0.07%
2021/01/21	3	168.00	1	170.00	168.50	2	6,635	0.03%
2021/01/20	4	171.24	1	172.00	168.00	3	6,627	0.05%
2021/01/19	3	166.33	6.2	168.64	171.00	-3.2	6,403	-0.05%
2021/01/18	1	164.00	1.7	162.47	165.00	-0.7	6,291	-0.01%
2021/01/15	6	164.42	0	0.00	163.00	6	6,222	0.10%
2021/01/14	2	169.50	8	167.31	170.50	-6	6,183	-0.10%
2021/01/13	7	169.21	3	167.67	167.50	4	6,211	0.06%
2021/01/12	2	162.00	2	162.50	165.50	0	6,010	0.00%
2021/01/11	3.1	162.56	5	163.00	164.50	-2	5,880	-0.03%
2021/01/08	4	163.50	6	163.75	163.00	-2	5,783	-0.03%
2021/01/07	3	155.50	10.3	156.51	160.00	-7.3	5,462	-0.13%
2021/01/06	2	147.00	10.1	147.35	149.00	-8.1	5,026	-0.16%
2021/01/05	5	141.60	0	0.00	143.00	5	4,737	0.11%
2021/01/04	1	140.50	4	138.63	140.00	-3	4,737	-0.06%
2020/12/31	1	133.50	0	0.00	133.50	1	4,660	0.02%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/28	0	0.00	2.1	134.97	134.50	-2.1	4,700	-0.04%
2020/12/24	1	132.50	0	0.00	132.50	1	4,773	0.02%
2020/12/23	1	132.50	1	134.00	132.00	0	4,811	0.00%
2020/12/22	1	133.00	0	0.00	132.00	1	4,891	0.02%
2020/12/21	0	0.00	3	135.33	135.50	-3	4,914	-0.06%
2020/12/17	1	138.00	0	0.00	137.50	1	4,968	0.02%
2020/12/16	0.1	138.00	0	0.00	138.50	0.1	4,992	0.00%
2020/12/15	1	140.00	0	0.00	138.00	1	5,006	0.02%
2020/12/14	2	144.50	0	0.00	141.50	2	5,085	0.04%
2020/12/11	3	139.33	9	139.94	141.50	-6	5,328	-0.11%
2020/12/10	0	0.00	1	137.50	137.50	-1	5,215	-0.02%
2020/12/09	1.1	138.55	11	139.09	139.00	-9.9	5,233	-0.19%
2020/12/08	4	136.13	2	136.00	136.00	2	5,238	0.04%
2020/12/07	13	136.27	7	134.50	135.00	6	5,301	0.11%
2020/12/04	6.5	139.31	8	140.19	139.00	-1.5	5,255	-0.03%
2020/12/03	0	0.00	6	134.42	134.50	-6	5,080	-0.12%
2020/12/02	2	131.50	1	133.50	133.50	1	5,242	0.02%
2020/12/01	0.1	132.00	0	0.00	132.00	0.1	5,375	0.00%
2020/11/30	8	133.31	5.7	132.13	132.00	2.3	5,608	0.04%
2020/11/27	2	137.75	7	136.86	136.50	-5	5,906	-0.08%
2020/11/26	0	0.00	3	132.33	134.00	-3	6,069	-0.05%
2020/11/25	0	0.00	1	133.00	132.00	-1	6,112	-0.02%
2020/11/24	3	134.83	1	134.50	132.00	2	6,141	0.03%
2020/11/23	9.2	134.10	6	134.75	134.50	3.2	6,159	0.05%
2020/11/20	12	131.29	0	0.00	131.00	12	6,156	0.19%
2020/11/19	0.4	132.00	0	0.00	131.50	0.4	6,226	0.01%
2020/11/18	0	131.50	0	0.00	131.00	0	6,354	0.00%
2020/11/17	7	133.29	4	132.00	132.00	3	6,406	0.05%
2020/11/16	9.2	133.63	0	0.00	133.50	9.2	6,513	0.14%
2020/11/10	7	132.57	1	131.50	131.00	6	6,636	0.09%
2020/11/09	0	0.00	2	138.50	138.50	-2	6,599	-0.03%
2020/11/06	0	138.00	0	0.00	137.00	0	6,690	0.00%
2020/11/05	0	0.00	1	138.00	138.00	-1	6,795	-0.01%
2020/11/04	2	137.00	2	138.50	138.00	0	6,921	0.00%
2020/11/03	10	135.50	14	135.89	135.00	-4	6,991	-0.06%
2020/11/02	3	133.00	5	132.30	131.00	-2	7,080	-0.03%
2020/10/30	5	137.50	5	135.00	135.00	0	7,174	0.00%
2020/10/29	11	137.68	3	137.00	137.00	8	7,256	0.11%
2020/10/28	0	0.00	7	138.07	139.50	-7	7,437	-0.09%
2020/10/27	7	136.57	0	0.00	136.00	7	7,602	0.09%
2020/10/23	5	137.20	4	138.00	138.50	1	8,260	0.01%
2020/10/22	11	135.77	7.2	136.44	139.50	3.8	8,538	0.04%
2020/10/21	9	140.00	2	138.75	138.00	7	8,662	0.08%
2020/10/19	0.1	143.00	1.1	143.00	143.00	-1	9,018	-0.01%
2020/10/16	2	141.00	4	142.00	141.00	-2	9,100	-0.02%
2020/10/15	4	143.50	5	143.50	143.00	-1	9,173	-0.01%
2020/10/13	3	147.00	0	0.00	147.00	3	9,224	0.03%
2020/10/12	2.1	149.52	3	149.50	150.00	-0.9	9,258	-0.01%
2020/10/08	1.8	147.28	1	147.00	146.00	0.8	9,421	0.01%
2020/10/07	4	145.88	1	147.50	147.50	3	9,491	0.03%
2020/10/06	1	147.50	3	149.17	147.50	-2	9,542	-0.02%
2020/10/05	1	145.00	0	0.00	145.00	1	9,756	0.01%
2020/09/30	0	0.00	5	143.50	145.50	-5	10,382	-0.05%
2020/09/29	2	143.00	2	144.00	144.50	0	10,703	0.00%
2020/09/28	0.2	145.50	1	147.00	145.50	-0.8	10,797	-0.01%
2020/09/25	4	144.50	39	143.60	144.50	-35	10,893	-0.32%
2020/09/24	0	0.00	18	149.72	149.00	-18	11,049	-0.16%
2020/09/23	1.1	151.91	65	151.73	151.00	-63.9	11,184	-0.57%
2020/09/22	1	151.00	27	154.44	155.00	-26	11,290	-0.23%
2020/09/21	1	154.00	69	153.99	153.50	-68	11,315	-0.60%
2020/09/18	20.1	155.78	3	157.00	157.00	17.1	11,399	0.15%
2020/09/17	97	155.50	13	156.85	157.50	84	11,482	0.73%
2020/09/16	97	159.73	17	155.71	154.00	80	11,603	0.69%
2020/09/15	0.3	153.00	79	153.73	153.50	-78.7	11,274	-0.70%
2020/09/14	0	0.00	192	151.75	153.00	-192	11,439	-1.68%	大賣/鉅額交易
2020/09/11	3	149.83	5	152.70	149.00	-2	11,512	-0.02%
2020/09/10	22	153.34	5	154.50	153.50	17	11,474	0.15%
2020/09/09	10	150.40	0	0.00	151.50	10	11,458	0.09%
2020/09/08	37	152.18	2	152.50	150.00	35	11,669	0.30%
2020/09/07	104	155.87	19	150.47	149.50	85	11,794	0.72%	大買/
2020/09/04	142	150.89	2	152.25	155.00	140	11,818	1.18%	大買/鉅額交易
2020/09/03	10	157.80	9	152.56	152.00	1	12,000	0.01%
2020/09/02	4	156.00	5	156.60	157.00	-1	11,964	-0.01%
2020/09/01	6	147.08	10	148.20	150.00	-4	11,882	-0.03%
2020/08/31	4	142.00	0	0.00	142.00	4	11,788	0.03%
2020/08/28	2	141.00	6	140.67	143.00	-4	11,860	-0.03%
2020/08/27	7	142.64	9	141.72	142.00	-2	12,020	-0.02%
2020/08/26	7	140.07	1	138.50	138.50	6	12,370	0.05%
2020/08/25	7	142.79	0	0.00	142.00	7	12,709	0.06%
2020/08/24	2	139.00	5.1	142.71	143.50	-3.1	12,882	-0.02%
2020/08/21	2	137.50	4	139.13	139.00	-2	12,890	-0.02%
2020/08/19	2	139.50	2	139.50	138.00	0	12,845	0.00%
2020/08/18	4	139.25	1	139.00	138.50	3	12,811	0.02%
2020/08/17	9	141.22	2	142.00	143.00	7	12,798	0.05%
2020/08/14	3	138.67	2	138.75	141.50	1	12,775	0.01%
2020/08/13	0	0.00	3	141.17	138.50	-3	12,705	-0.02%
2020/08/12	3	136.67	0	0.00	137.00	3	12,615	0.02%
2020/08/11	1	140.00	0	0.00	141.00	1	12,533	0.01%
2020/08/10	0	0.00	2	146.00	143.00	-2	12,544	-0.02%
2020/08/07	2	147.00	0	0.00	148.50	2	12,469	0.02%
2020/08/06	1	153.00	0	0.00	149.50	1	12,440	0.01%
2020/08/05	2	153.25	0	0.00	152.00	2	12,435	0.02%
2020/08/04	0	0.00	3	150.33	151.50	-3	12,359	-0.02%
2020/08/03	5	151.00	3	150.83	150.00	2	12,403	0.02%
2020/07/31	4	153.38	9	154.17	157.00	-5	12,287	-0.04%
2020/07/30	5	151.90	12	154.17	150.50	-7	12,138	-0.06%
2020/07/29	16	152.25	9	149.89	148.00	7	11,820	0.06%
2020/07/28	16	152.41	20	152.48	151.00	-4	11,558	-0.03%
2020/07/27	3	146.33	2	149.00	152.00	1	11,453	0.01%
2020/07/24	8	147.38	5	148.70	145.00	3	11,507	0.03%
2020/07/23	18	147.19	15	148.13	151.00	3	11,458	0.03%
2020/07/22	4	144.25	1	145.00	145.00	3	11,312	0.03%
2020/07/21	0	0.00	3	141.50	140.50	-3	11,318	-0.03%
2020/07/20	1	135.50	1	139.00	137.00	0	11,519	0.00%
2020/07/17	1	140.50	2	138.25	139.50	-1	11,523	-0.01%
2020/07/16	2	139.00	0	0.00	138.50	2	11,547	0.02%
2020/07/15	3	141.83	2	145.75	140.50	1	11,551	0.01%
2020/07/14	2	139.25	4	139.13	141.50	-2	11,418	-0.02%
2020/07/13	1	143.50	0	0.00	141.00	1	11,423	0.01%
2020/07/10	2	140.25	3	141.83	141.00	-1	11,435	-0.01%
2020/07/09	19	147.00	17	144.00	140.50	2	11,208	0.02%
2020/07/08	1	144.00	8	138.50	144.00	-7	10,579	-0.07%
2020/07/07	3	132.83	2	137.00	131.00	1	10,255	0.01%
2020/07/06	2	131.75	5	132.30	133.50	-3	10,171	-0.03%
2020/07/03	7	130.57	5	132.60	131.00	2	10,099	0.02%
2020/07/02	1	126.50	0	0.00	127.50	1	10,028	0.01%
2020/07/01	3	123.33	3	123.33	124.50	0	9,900	0.00%
2020/06/24	0	0.00	2	121.50	121.50	-2	9,780	-0.02%
2020/06/23	1	122.00	1	127.00	123.00	0	9,824	0.00%
2020/06/22	3	126.17	0	0.00	127.50	3	9,696	0.03%
2020/06/19	1	126.50	2	125.00	126.50	-1	9,681	-0.01%
2020/06/18	1	122.00	1	121.50	122.00	0	9,541	0.00%
2020/06/17	2	117.75	1	117.00	119.00	1	9,424	0.01%
2020/06/15	3	120.67	9	121.22	116.50	-6	9,481	-0.06%
2020/06/12	5	122.00	17.3	124.22	126.50	-12.3	9,293	-0.13%
2020/06/11	3	128.67	4	127.75	125.50	-1	9,139	-0.01%
2020/06/10	9	128.78	18	128.64	129.50	-9	8,962	-0.10%
2020/06/09	3	119.83	17	121.88	123.00	-14	8,720	-0.16%
2020/06/08	2	119.75	8	118.56	118.00	-6	8,573	-0.07%
2020/06/05	3	114.17	3	117.00	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	9	114.22	8.2	112.83	113.50	0.8	8,150	0.01%
2020/06/02	29	111.83	44	110.99	111.00	-15	8,017	-0.19%
2020/06/01	7	107.93	13.4	108.06	110.00	-6.4	7,649	-0.08%
2020/05/29	9	99.83	10	99.86	100.00	-1	7,261	-0.01%
2020/05/28	4	98.93	4	97.85	97.90	0	7,055	0.00%
2020/05/27	2	96.45	2	96.45	96.50	0	6,936	0.00%
2020/05/26	1	94.30	4	93.58	94.80	-3	6,908	-0.04%
2020/05/25	3	91.60	0	0.00	92.70	3	6,845	0.04%
2020/05/22	1	90.90	0	0.00	91.00	1	6,820	0.01%
2020/05/19	1	92.90	0	0.00	92.90	1	6,754	0.01%
2020/05/18	2	92.00	0	0.00	91.70	2	6,742	0.03%
2020/05/15	4	92.90	0	0.00	91.50	4	6,740	0.06%
2020/05/14	2	95.15	0	0.00	94.20	2	6,633	0.03%
2020/05/13	1	95.70	6	96.38	96.60	-5	6,606	-0.08%
2020/05/12	1	96.50	0	0.00	96.90	1	6,624	0.02%
2020/05/11	2	97.95	0	0.00	98.00	2	6,685	0.03%
2020/05/08	4	99.65	4	99.28	98.80	0	6,667	0.00%
2020/05/07	4	98.18	9.5	97.67	98.40	-5.5	6,544	-0.08%
2020/05/06	15	97.01	6	96.38	96.30	9	6,540	0.14%
2020/05/05	2	96.70	0	0.00	96.60	2	6,588	0.03%
2020/05/04	0	0.00	4	96.98	97.20	-4	6,550	-0.06%
2020/04/30	0	0.00	1	96.60	96.50	-1	6,530	-0.02%
2020/04/29	13	93.73	10	94.04	94.40	3	6,401	0.05%
2020/04/28	2	95.10	0	0.00	96.50	2	6,194	0.03%
2020/04/27	12	94.65	5	94.40	94.50	7	6,172	0.11%
2020/04/24	2	96.10	0	0.00	95.50	2	6,023	0.03%
2020/04/23	0	0.00	4	97.25	96.00	-4	6,001	-0.07%
2020/04/22	2	92.90	1	93.40	93.80	1	5,823	0.02%
2020/04/21	0	0.00	1	94.20	92.00	-1	6,037	-0.02%
2020/04/20	10	92.80	0	0.00	93.20	10	6,016	0.17%
2020/04/17	0	0.00	1	93.80	92.70	-1	5,938	-0.02%
2020/04/16	1	94.30	1	93.90	93.00	0	5,803	0.00%
2020/04/15	0	0.00	1	92.10	92.80	-1	5,717	-0.02%
2020/04/14	1	90.20	0	0.00	90.60	1	5,639	0.02%
2020/04/13	0	0.00	2	89.25	88.90	-2	5,595	-0.04%
2020/04/10	0	0.00	1	89.40	89.00	-1	5,574	-0.02%
2020/04/08	1	89.90	0	0.00	89.70	1	5,500	0.02%
2020/04/07	1	88.40	3	89.77	90.20	-2	5,421	-0.04%
2020/04/06	2	85.50	1	85.70	86.80	1	5,318	0.02%
2020/04/01	2	84.30	1	85.30	85.00	1	5,321	0.02%
2020/03/31	1	84.30	1	84.10	83.90	0	5,211	0.00%
2020/03/25	0	0.00	3	78.63	77.10	-3	4,729	-0.06%
2020/03/24	0	0.00	1	74.70	73.50	-1	4,599	-0.02%
2020/03/23	1	72.30	0	0.00	71.70	1	4,546	0.02%
2020/03/20	0	0.00	1	75.60	75.20	-1	4,556	-0.02%
2020/03/19	2	72.90	1	74.00	70.00	1	4,502	0.02%
2020/03/18	2	75.70	0	0.00	73.70	2	4,373	0.05%
2020/03/16	6	76.88	3	78.37	75.00	3	4,231	0.07%
2020/03/13	6	75.80	2	77.60	77.10	4	4,166	0.10%
2020/03/12	5	82.06	0	0.00	80.50	5	4,054	0.12%
2020/03/10	0	0.00	1	86.60	86.40	-1	3,883	-0.03%
2020/03/09	3	86.87	0	0.00	86.50	3	3,834	0.08%
2020/03/06	0	0.00	2	87.70	87.80	-2	3,793	-0.05%
2020/03/04	2	86.70	0	0.00	86.60	2	3,713	0.05%
2020/03/03	3	84.80	3	85.50	86.60	0	3,722	0.00%
2020/03/02	1	83.80	0	0.00	83.40	1	3,678	0.03%
2020/02/27	0	0.00	1	86.70	84.00	-1	3,658	-0.03%
2020/02/24	5	87.20	1	87.30	87.00	4	3,612	0.11%
2020/02/21	2	88.45	0	0.00	88.00	2	3,615	0.06%
2020/02/12	6.5	88.81	1	89.00	89.60	5.5	3,717	0.15%
2020/02/10	0	0.00	5	84.00	84.70	-5	3,586	-0.14%
2020/02/06	2	83.65	3	85.57	86.10	-1	3,534	-0.03%
2020/02/05	0	0.00	2	82.50	82.10	-2	3,468	-0.06%
2020/02/04	2	82.65	1	82.70	82.50	1	3,463	0.03%
2020/02/03	0	0.00	1	82.80	82.00	-1	3,500	-0.03%
2020/01/31	2	86.05	0	0.00	86.30	2	3,627	0.06%
2020/01/30	3	88.90	9	91.40	86.90	-6	3,651	-0.16%
2020/01/17	6	96.85	6	96.97	96.70	0	3,721	0.00%
2020/01/16	8	96.13	2	95.80	95.70	6	3,689	0.16%
2020/01/15	4	95.58	8	95.51	95.50	-4	3,598	-0.11%
2020/01/03	1	90.90	0	0.00	91.60	1	3,694	0.03%
2020/01/02	0	0.00	1	91.40	91.40	-1	3,797	-0.03%
2019/12/30	4	93.45	4	92.35	90.70	0	4,627	0.00%
2019/12/27	2	91.90	0	0.00	93.00	2	4,720	0.04%
2019/12/17	0	0.00	1	91.00	90.80	-1	5,398	-0.02%
2019/12/16	1	90.40	2	90.10	90.50	-1	5,422	-0.02%
2019/12/13	1	89.70	0	0.00	89.10	1	5,434	0.02%
2019/12/11	1	90.00	1	89.40	89.00	0	5,514	0.00%
2019/12/10	0	0.00	1	89.30	89.30	-1	5,534	-0.02%
2019/12/06	1	89.40	2	88.20	88.20	-1	5,716	-0.02%
2019/12/05	0	0.00	1	89.20	89.00	-1	5,773	-0.02%
2019/12/04	0	0.00	1	88.40	88.80	-1	5,850	-0.02%
2019/12/03	1	87.90	0	0.00	88.20	1	6,143	0.02%
2019/12/02	2	87.95	0	0.00	87.60	2	6,201	0.03%
2019/11/29	2	89.20	0	0.00	89.40	2	6,231	0.03%
2019/11/28	0	0.00	1	91.50	90.20	-1	6,275	-0.02%
2019/11/27	2	91.75	1	91.30	91.90	1	6,456	0.02%
2019/11/26	1	90.60	4	90.90	91.20	-3	6,482	-0.05%
2019/11/25	3	90.20	0	0.00	90.00	3	6,576	0.05%
2019/11/21	4	89.95	1	89.30	90.00	3	6,920	0.04%
2019/11/20	0	0.00	1	90.20	90.60	-1	7,203	-0.01%
2019/11/19	0	0.00	1	89.80	90.00	-1	7,662	-0.01%
2019/11/18	1	92.80	0	0.00	91.80	1	7,750	0.01%
2019/11/13	0	0.00	2	92.15	91.90	-2	7,891	-0.03%
2019/11/12	3	91.03	1	91.30	92.30	2	7,888	0.03%
2019/11/11	0.3	87.90	0	0.00	87.90	0.3	7,887	0.00%
2019/11/06	4	92.90	2	92.10	92.10	2	7,904	0.03%
2019/11/01	1	93.70	3	93.80	93.40	-2	7,868	-0.03%
2019/10/31	0	0.00	2	94.50	94.30	-2	7,887	-0.03%
2019/10/30	4	93.30	2	92.70	93.80	2	7,868	0.03%
2019/10/29	1	93.70	1	92.90	91.60	0	7,731	0.00%
2019/10/28	0	0.00	2	92.10	92.10	-2	7,692	-0.03%
2019/10/25	4	93.35	2	92.35	90.60	2	7,637	0.03%
2019/10/23	0	0.00	1	90.70	91.10	-1	7,444	-0.01%
2019/10/22	0	0.00	2	90.00	90.00	-2	7,416	-0.03%
2019/10/21	2	89.20	0	0.00	89.10	2	7,419	0.03%
2019/10/18	0	0.00	1	90.40	90.60	-1	7,387	-0.01%
2019/10/17	2	90.25	2	90.30	89.90	0	7,345	0.00%
2019/10/16	2	89.15	1	88.50	88.80	1	7,263	0.01%
2019/10/15	0	0.00	6	90.02	90.00	-6	7,184	-0.08%
2019/10/14	5	88.98	1	89.30	88.50	4	7,117	0.06%
2019/10/09	0	0.00	2	90.00	89.10	-2	7,032	-0.03%
2019/10/08	1	90.50	2	88.85	90.60	-1	6,992	-0.01%
2019/10/07	1	90.80	0	0.00	89.60	1	6,883	0.01%
2019/10/04	4	88.88	3	90.67	90.10	1	6,638	0.02%
2019/10/03	1	85.20	1	87.00	85.40	0	6,064	0.00%
2019/10/02	0	0.00	2	86.75	87.40	-2	5,886	-0.03%
2019/10/01	1	86.60	1	87.50	87.60	0	5,886	0.00%
2019/09/27	1	84.70	3	85.33	85.70	-2	5,685	-0.04%
2019/09/26	0	0.00	2	86.00	85.10	-2	5,636	-0.04%
2019/09/25	6	84.67	6	85.32	85.80	0	5,697	0.00%
2019/09/24	1	85.30	1	85.10	85.50	0	5,687	0.00%
2019/09/23	1	84.30	4	84.10	84.30	-3	5,556	-0.05%
2019/09/20	1	82.00	0	0.00	82.00	1	5,465	0.02%
2019/09/19	2	82.15	3	81.60	82.10	-1	5,430	-0.02%
2019/09/18	3	80.77	0	0.00	81.00	3	5,418	0.06%
2019/09/17	1	80.20	1	80.90	80.10	0	5,472	0.00%
2019/09/16	0	0.00	4	80.60	80.50	-4	5,644	-0.07%
2019/09/12	1	81.90	0.2	81.80	81.80	0.8	5,662	0.01%
2019/09/10	11	81.50	0	0.00	81.50	11	5,652	0.19%
2019/09/09	1	84.60	12	85.02	84.10	-11	5,530	-0.20%
2019/09/06	1.2	84.90	0	0.00	84.90	1.2	5,481	0.02%
2019/09/05	13	86.75	4	88.03	84.90	9	5,427	0.17%
2019/09/04	1	86.50	1	86.60	86.60	0	5,176	0.00%
2019/09/02	2	84.95	1	84.90	86.20	1	5,150	0.02%
2019/08/30	2	86.65	11	86.55	85.20	-9	5,098	-0.18%
2019/08/29	1	83.70	2	84.05	83.70	-1	4,922	-0.02%
2019/08/28	3	84.83	1	84.50	84.50	2	4,916	0.04%
2019/08/27	7	86.53	1	86.00	86.00	6	4,828	0.12%
2019/08/26	1	84.70	0	0.00	84.00	1	4,690	0.02%
2019/08/23	7	89.17	6	88.82	88.40	1	4,564	0.02%
2019/08/22	3	87.00	5	85.84	87.70	-2	4,298	-0.05%
2019/08/21	23	81.03	27	81.54	81.90	-4	3,850	-0.10%
2019/08/20	3	79.83	2	80.20	79.10	1	3,689	0.03%
2019/08/19	3	79.97	11	79.85	79.90	-8	3,584	-0.22%
2019/08/16	1	77.90	2	77.85	78.10	-1	3,461	-0.03%
2019/08/15	10	76.20	0	0.00	76.30	10	3,426	0.29%
2019/08/14	3	76.83	2	77.10	77.10	1	3,417	0.03%
2019/08/12	4	75.10	0	0.00	75.00	4	3,429	0.12%
2019/08/08	11	79.45	0	0.00	79.50	11	3,402	0.32%
2019/08/05	0	0.00	3	79.30	78.40	-3	3,354	-0.09%
2019/08/02	1	80.00	1	81.00	79.50	0	3,406	0.00%
2019/07/31	0	0.00	1	80.00	80.10	-1	3,574	-0.03%
2019/07/24	3	80.40	0	0.00	79.90	3	3,482	0.09%
2019/07/23	0	0.00	6	80.20	79.90	-6	3,471	-0.17%
2019/07/22	0	0.00	1	78.70	78.80	-1	3,446	-0.03%
2019/07/12	1	78.00	0	0.00	77.50	1	3,494	0.03%
2019/07/05	0	0.00	2	78.55	77.80	-2	3,496	-0.06%
2019/07/03	4	76.83	6	76.87	76.80	-2	3,473	-0.06%
2019/07/02	2	75.80	1	77.20	77.10	1	3,511	0.03%
2019/07/01	2	74.30	16	74.48	75.30	-14	3,431	-0.41%
2019/06/28	1	72.80	0	0.00	72.80	1	3,462	0.03%
2019/06/27	13	73.36	0	0.00	73.20	13	3,528	0.37%
2019/06/25	0	0.00	1	74.10	73.00	-1	3,526	-0.03%
2019/06/24	1	73.10	1	72.70	73.10	0	3,493	0.00%
2019/06/21	1	72.20	2	74.45	70.60	-1	3,414	-0.03%
2019/06/20	6	74.27	7	74.26	74.40	-1	3,200	-0.03%
2019/06/19	0	0.00	4	71.75	71.70	-4	3,147	-0.13%
2019/06/18	5	71.00	0	0.00	70.90	5	3,119	0.16%
2019/06/14	6	72.63	0	0.00	72.60	6	3,191	0.19%
2019/06/12	1	75.20	0	0.00	75.00	1	3,160	0.03%
2019/06/11	3	73.87	0	0.00	73.80	3	3,129	0.10%
2019/06/06	10	72.70	0	0.00	71.90	10	3,062	0.33%
2019/06/05	0	0.00	5	74.30	73.30	-5	3,077	-0.16%
2019/06/04	5	72.50	0	0.00	72.50	5	3,088	0.16%
2019/06/03	0	0.00	2	73.90	73.90	-2	3,105	-0.06%
2019/05/29	2	67.50	0	0.00	69.20	2	3,052	0.07%
2019/05/21	2	69.60	0	0.00	70.30	2	3,350	0.06%
2019/05/20	0	0.00	3.5	70.57	70.60	-3.5	3,343	-0.10%
2019/05/17	1	68.20	2	70.60	68.20	-1	3,335	-0.03%
2019/05/15	5	71.94	0	0.00	71.50	5	3,341	0.15%
2019/05/14	1	71.00	0	0.00	71.50	1	3,367	0.03%
2019/05/13	1	72.80	0	0.00	72.70	1	3,365	0.03%
2019/05/10	2	74.60	3	73.60	73.10	-1	3,458	-0.03%
2019/05/09	7	76.07	9	75.33	72.50	-2	3,446	-0.06%
2019/05/08	5	81.04	0	0.00	80.00	5	3,298	0.15%
2019/05/06	2	83.10	0	0.00	83.00	2	3,320	0.06%
2019/04/29	0	0.00	0	83.30	83.20	0	3,497	0.00%
2019/04/25	2.1	85.67	0	0.00	85.10	2.1	3,700	0.06%
2019/04/22	2	87.40	0	0.00	87.20	2	3,683	0.05%
2019/04/18	0.2	88.70	0	0.00	88.80	0.2	3,732	0.00%
2019/04/12	1	92.50	0	0.00	92.60	1	3,793	0.03%
2019/04/10	0	0.00	2	91.60	96.00	-2	3,778	-0.05%
2019/04/08	0	0.00	0.5	91.50	91.60	-0.5	3,740	-0.01%
2019/04/03	0	0.00	4	94.83	95.00	-4	3,688	-0.11%
2019/04/02	5	93.34	1	93.50	94.70	4	3,655	0.11%
2019/04/01	1	89.10	6	91.43	92.40	-5	3,616	-0.14%
2019/03/28	1	89.40	3	89.10	89.00	-2	3,641	-0.05%
2019/03/27	1	89.20	0	0.00	89.10	1	3,686	0.03%
2019/03/25	1	88.20	0	0.00	88.10	1	3,937	0.03%
2019/03/22	0	0.00	1	89.10	89.00	-1	3,944	-0.03%
2019/03/21	2	90.05	2	90.10	90.20	0	3,958	0.00%
2019/03/20	1	90.80	0	0.00	90.60	1	4,013	0.02%
2019/03/19	9	89.16	9	89.41	90.20	0	4,030	0.00%
2019/03/18	0	0.00	1	86.60	86.60	-1	4,010	-0.02%
2019/03/15	0	0.00	1.8	87.60	87.10	-1.8	4,034	-0.04%
2019/03/13	3	87.70	6	88.17	88.00	-3	4,106	-0.07%
2019/03/12	7	86.63	0	0.00	86.30	7	4,145	0.17%
2019/03/11	3	87.00	0	0.00	87.00	3	4,296	0.07%
2019/03/08	0	0.00	2	85.10	84.80	-2	4,352	-0.05%
2019/03/07	1	88.20	0	0.00	85.60	1	4,396	0.02%
2019/03/04	1	90.50	3.2	90.16	89.70	-2.2	4,508	-0.05%
2019/02/27	1.1	85.82	11	88.61	89.40	-9.9	4,636	-0.21%
2019/02/26	7	86.99	18	89.90	86.20	-11	4,519	-0.24%
2019/02/25	1	87.00	5	87.28	87.90	-4	4,411	-0.09%
2019/02/22	1	87.70	0	87.10	87.20	1	4,388	0.02%
2019/02/21	6	87.45	0	0.00	86.80	6	4,351	0.14%
2019/02/20	9.6	89.52	2	91.50	89.60	7.6	4,263	0.18%
2019/02/19	0	0.00	1	91.70	90.40	-1	4,243	-0.02%
2019/02/18	1	91.80	4	91.58	90.70	-3	4,234	-0.07%
2019/02/15	1	90.10	12	90.81	90.50	-11	4,227	-0.26%
2019/02/14	0	0.00	1	91.20	90.60	-1	4,241	-0.02%
2019/02/13	18	89.13	0	0.00	88.10	18	4,182	0.43%
2019/02/12	11	90.52	0	0.00	90.50	11	4,148	0.27%
2019/02/11	20	93.00	22.8	93.41	93.70	-2.8	4,140	-0.07%
2019/01/30	0	0.00	3	87.40	85.30	-3	4,064	-0.07%
2019/01/25	2	84.35	2	85.00	85.00	0	4,015	0.00%
2019/01/18	1	79.90	6	80.83	81.50	-5	3,920	-0.13%
2019/01/17	2	77.55	0	0.00	77.00	2	3,767	0.05%
2019/01/16	1	78.90	1	78.80	78.30	0	3,784	0.00%
2019/01/14	0	0.00	13	74.70	74.80	-13	3,804	-0.34%
2019/01/11	1	76.40	0	0.00	75.90	1	3,877	0.03%
2019/01/10	13	76.71	3	76.00	77.20	10	3,888	0.26%
2019/01/09	1	74.70	0	0.00	75.00	1	3,905	0.03%
2019/01/08	0	0.00	3	73.53	73.20	-3	3,938	-0.08%
2019/01/04	1	75.20	0	0.00	76.00	1	3,999	0.03%
2019/01/03	1	75.80	1	76.30	76.80	0	3,985	0.00%
2018/12/28	2	74.50	0	0.00	75.20	2	3,985	0.05%
2018/12/27	10	73.50	10	73.60	73.80	0	3,981	0.00%
2018/12/25	0	0.00	2	73.50	73.70	-2	3,956	-0.05%
2018/12/22	10	73.02	11.4	72.88	73.00	-1.4	3,941	-0.04%
2018/12/21	11	78.04	1	77.70	77.50	10	3,880	0.26%
2018/12/20	0	0.00	12	78.35	79.70	-12	3,852	-0.31%
2018/12/19	14	80.14	18	81.06	78.80	-4	3,818	-0.10%
2018/12/11	0	0.00	10	75.60	76.40	-10	3,696	-0.27%
2018/12/07	20	74.20	10	75.40	73.80	10	3,750	0.27%
2018/12/05	1	75.30	11	74.87	75.60	-10	3,862	-0.26%
2018/12/04	21	75.52	20	75.40	75.90	1	3,877	0.03%
2018/12/03	10	72.50	7.8	72.95	73.00	2.2	3,767	0.06%
2018/11/30	2.4	69.78	12.5	72.07	70.60	-10.1	3,784	-0.27%
2018/11/29	0	0.00	3	70.33	70.30	-3	3,777	-0.08%
2018/11/28	0.5	69.20	2	70.25	69.50	-1.5	3,779	-0.04%
2018/11/26	0	0.00	3	68.97	69.50	-3	3,755	-0.08%
2018/11/19	0	66.00	0	0.00	66.30	0	4,256	0.00%
2018/11/05	5	63.58	5.7	62.57	63.60	-0.7	4,735	-0.01%
2018/10/31	0	0.00	1	57.30	57.50	-1	4,543	-0.02%
2018/10/26	0	0.00	1	53.30	52.60	-1	4,622	-0.02%
2018/10/25	1	51.80	0	0.00	52.20	1	4,677	0.02%
2018/10/24	1	52.20	2	52.85	54.50	-1	4,724	-0.02%
2018/10/22	1	52.10	0	0.00	52.30	1	4,849	0.02%
2018/10/09	12	44.02	0	0.00	43.25	12	4,831	0.25%
2018/10/08	1	44.80	0	0.00	44.75	1	4,845	0.02%
2018/10/05	0	0.00	1	47.35	45.20	-1	4,880	-0.02%
2018/10/04	1	48.00	0	0.00	47.45	1	4,918	0.02%
2018/10/02	1	49.95	0	0.00	49.65	1	4,870	0.02%
2018/09/19	0	0.00	1	52.40	50.80	-1	6,229	-0.02%
2018/09/17	1	52.00	0	0.00	52.00	1	6,980	0.01%
2018/09/13	1	51.20	0	0.00	51.10	1	7,836	0.01%
2018/09/04	0	0.00	11	52.11	52.60	-11	7,693	-0.14%
2018/09/03	8	52.58	4	51.60	51.20	4	7,713	0.05%
2018/08/31	8	54.05	7	54.80	54.30	1	7,627	0.01%
2018/08/30	0	0.00	11	54.15	54.40	-11	7,591	-0.14%
2018/08/28	2	53.80	3	53.40	53.50	-1	7,593	-0.01%
2018/08/27	3	53.13	6	52.82	53.10	-3	7,632	-0.04%
2018/08/24	2	51.30	0	0.00	52.00	2	7,621	0.03%
2018/08/23	0	0.00	4	52.35	52.40	-4	7,835	-0.05%
2018/08/21	0	0.00	4	53.10	52.40	-4	7,781	-0.05%
2018/08/20	1	51.60	5	51.94	52.40	-4	7,728	-0.05%
2018/08/17	0	0.00	3	50.63	51.10	-3	7,553	-0.04%
2018/08/16	9	50.69	5	50.60	49.65	4	7,459	0.05%
2018/08/15	1	49.85	7	50.14	50.10	-6	7,337	-0.08%
2018/08/13	4	49.75	5	49.91	50.10	-1	7,308	-0.01%
2018/08/09	0	0.00	6	49.98	50.30	-6	7,158	-0.08%
2018/08/08	0	0.00	13	48.63	49.30	-13	7,055	-0.18%
2018/08/03	0	0.00	1	48.00	48.10	-1	6,946	-0.01%
2018/08/01	1	47.80	0	0.00	47.80	1	6,963	0.01%
2018/07/26	2	47.00	0	0.00	47.00	2	6,988	0.03%
2018/07/24	1	48.25	0	0.00	48.20	1	6,867	0.01%
2018/07/19	6	49.84	0	0.00	49.60	6	6,747	0.09%
2018/07/18	6	51.30	9	52.53	50.90	-3	6,648	-0.05%
2018/07/17	3	51.27	2	51.40	51.70	1	6,570	0.02%
2018/07/16	6	52.08	0	0.00	51.40	6	6,563	0.09%
2018/07/12	2	51.10	2	51.50	51.10	0	6,706	0.00%
2018/07/10	2	50.30	3	50.50	50.60	-1	6,610	-0.02%
2018/07/09	0	0.00	5	49.65	49.45	-5	6,528	-0.08%
2018/07/06	5	50.20	5	49.35	49.90	0	6,484	0.00%
2018/07/05	5	50.76	0	0.00	49.00	5	6,346	0.08%
2018/07/04	3	50.80	6	51.42	52.50	-3	6,119	-0.05%
2018/07/02	2	51.20	1	52.50	50.90	1	5,884	0.02%
2018/06/29	14	53.14	12	52.83	52.10	2	5,758	0.03%
2018/06/28	10	52.78	26	53.52	52.80	-16	5,485	-0.29%
2018/06/27	6	52.72	25	51.65	51.10	-19	5,088	-0.37%
2018/06/26	23	51.95	5	51.54	52.10	18	4,739	0.38%
2018/06/25	16	52.23	35	52.42	53.00	-19	4,324	-0.44%
2018/06/22	0	0.00	2	49.20	48.60	-2	3,655	-0.05%
2018/06/21	5	47.99	1	48.10	47.75	4	3,469	0.12%
2018/06/19	0	0.00	1	47.20	47.35	-1	3,587	-0.03%
2018/06/14	0	0.00	1	47.85	47.50	-1	3,606	-0.03%
2018/06/11	0	0.00	4	49.30	48.65	-4	3,518	-0.11%
2018/06/08	0	0.00	1	48.45	48.50	-1	3,456	-0.03%
2018/06/06	0	0.00	1	48.60	48.65	-1	3,392	-0.03%
2018/06/04	5	48.70	5	49.15	49.30	0	3,303	0.00%
2018/05/31	1	48.70	0	0.00	48.50	1	3,125	0.03%
2018/05/30	1	45.95	0	0.00	45.80	1	2,877	0.03%
2018/05/21	0	0.00	2	45.60	45.40	-2	2,855	-0.07%
2018/05/18	1	45.00	0	0.00	45.70	1	2,869	0.03%
2018/05/17	2	45.60	0	0.00	45.50	2	2,886	0.07%
2018/05/15	0	0.00	1	46.40	46.30	-1	2,998	-0.03%
2018/05/14	0	0.00	3	46.38	46.45	-3	3,106	-0.10%
2018/05/11	0	0.00	0	45.50	45.50	0	3,136	0.00%
2018/05/10	1	46.00	1	45.50	45.40	0	3,240	0.00%
2018/05/04	1	45.40	3	45.47	45.70	-2	3,206	-0.06%
2018/05/03	5	43.90	0	0.00	43.70	5	3,146	0.16%
2018/04/25	1	43.00	1	43.15	42.80	0	3,297	0.00%
2018/04/23	5	45.25	0	0.00	44.90	5	3,256	0.15%
2018/04/19	1	46.40	1	45.85	45.60	0	3,291	0.00%
2018/04/18	6	45.75	19	45.98	45.50	-13	3,248	-0.40%
2018/04/17	1	43.50	0	0.00	43.05	1	3,098	0.03%
2018/04/16	0	0.00	1	43.95	44.20	-1	3,142	-0.03%
2018/04/03	0	0.00	2	44.50	44.10	-2	3,367	-0.06%
2018/03/31	2	44.50	0	0.00	44.25	2	3,366	0.06%
2018/03/29	5	44.65	0	0.00	44.25	5	3,415	0.15%
2018/03/28	2	45.00	1	45.20	45.00	1	3,408	0.03%
2018/03/26	1	44.25	0	0.00	44.30	1	3,383	0.03%
2018/03/22	4	46.33	0	0.00	45.10	4	3,472	0.12%
2018/03/21	1	45.65	6	45.90	45.90	-5	3,401	-0.15%
2018/03/19	11	45.74	0	0.00	45.40	11	3,376	0.33%
2018/03/16	6	45.10	0	0.00	45.00	6	3,378	0.18%
2018/03/15	0	0.00	1	45.65	45.60	-1	3,469	-0.03%
2018/03/14	1	45.75	2	45.80	45.75	-1	3,512	-0.03%
2018/03/13	0	0.00	2	45.40	45.45	-2	3,560	-0.06%
2018/03/12	0	0.00	2	45.20	45.15	-2	3,627	-0.06%
2018/03/09	0	0.00	1	45.25	45.00	-1	3,701	-0.03%
2018/03/05	2	43.65	0	0.00	43.20	2	4,022	0.05%
2018/02/27	2	45.40	1	45.75	45.30	1	4,340	0.02%
2018/02/26	10	46.05	11	45.45	45.45	-1	4,371	-0.02%
2018/02/23	1	45.10	1	45.55	45.80	0	4,356	0.00%
2018/02/21	1	44.15	2	44.30	44.70	-1	4,575	-0.02%
2018/02/07	3	43.57	0	0.00	43.00	3	5,511	0.05%
2018/02/06	5	42.92	1	41.90	42.70	4	5,539	0.07%
2018/02/05	2	45.70	0	0.00	46.10	2	5,546	0.04%
2018/02/02	4	47.95	1	47.90	48.00	3	5,564	0.05%
2018/01/30	0	0.00	1	46.70	46.90	-1	6,055	-0.02%
2018/01/26	1	46.30	0	0.00	46.15	1	6,555	0.02%
2018/01/25	0	0.00	1	46.25	45.80	-1	7,299	-0.01%
2018/01/22	0	46.60	1	46.60	46.70	-1	7,568	-0.01%
2018/01/19	1	45.15	0	0.00	45.20	1	7,571	0.01%
2018/01/17	0	0.00	5	45.80	45.50	-5	7,798	-0.06%
2018/01/16	1	45.40	0	0.00	45.65	1	7,860	0.01%
2018/01/15	1	44.65	0	0.00	45.30	1	7,867	0.01%
2018/01/11	0	0.00	5	43.90	43.90	-5	7,854	-0.06%
2018/01/09	5	44.80	0	0.00	45.55	5	7,927	0.06%
2018/01/08	1	44.85	0	0.00	44.75	1	7,985	0.01%
2018/01/05	6	46.27	1	46.20	45.90	5	7,960	0.06%
2018/01/02	1	45.25	0	0.00	45.25	1	7,935	0.01%