義隆 (2458)-犇亞-網路券商分點個股進出

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
150.5
漲跌
▲4.0
漲幅
+2.73%
成交量
2,180張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

義隆 (2458)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.2	158.00	0	0.00	155.00	0.2	2,768	0.01%
2024/04/18	0.1	161.50	0	0.00	161.50	0.1	2,718	0.00%
2024/04/16	0	0.00	1	157.00	159.50	-1	2,664	-0.04%
2024/04/15	0	0.00	6.2	159.95	162.00	-6.2	2,637	-0.24%
2024/04/12	0.3	159.94	6	163.25	158.50	-5.7	2,553	-0.22%
2024/04/11	3	156.67	1	158.50	158.50	2	2,556	0.08%
2024/04/10	0	0.00	1	159.50	158.50	-1	2,554	-0.04%
2024/04/09	6	156.75	1	160.00	157.00	5	2,563	0.20%
2024/04/08	12	160.37	3	161.00	159.50	9	2,562	0.35%
2024/04/03	1	155.50	0	0.00	156.50	1	2,539	0.04%
2024/03/28	6	162.00	6	163.00	160.50	0	2,521	0.00%
2024/03/27	0	165.00	0	0.00	164.50	0	2,516	0.00%
2024/03/25	0.1	169.00	0	0.00	169.00	0.1	2,628	0.00%
2024/03/22	0	169.50	0	0.00	169.00	0	2,651	0.00%
2024/03/20	0	0.00	2	168.00	167.50	-2	2,644	-0.08%
2024/03/19	0	0.00	5	167.20	165.00	-5	2,641	-0.19%
2024/03/18	4	164.50	0	0.00	166.50	4	2,661	0.15%
2024/03/08	11	165.41	0	0.00	162.50	11	2,821	0.39%
2024/03/07	0	0.00	0	166.50	165.50	0	2,802	0.00%
2024/03/06	1	167.00	0	0.00	166.50	1	2,796	0.04%
2024/03/04	0	0.00	1	170.00	167.50	-1	2,861	-0.03%
2024/03/01	0	0.00	1	167.00	165.50	-1	2,850	-0.04%
2024/02/27	0	0.00	0.1	169.00	169.00	-0.1	2,856	0.00%
2024/02/26	0	0.00	1	168.00	170.00	-1	2,857	-0.03%
2024/02/22	1	167.00	1	167.00	167.50	0	2,686	0.00%
2024/02/21	0	166.75	1.4	164.45	167.50	-1.4	2,636	-0.05%
2024/02/20	0	163.00	0.6	161.50	161.00	-0.6	2,542	-0.02%
2024/02/19	1	161.50	1.2	162.21	163.50	-0.2	2,543	-0.01%
2024/01/22	0	0.00	0	150.00	151.00	0	3,102	0.00%
2024/01/16	0	0.00	1	154.00	154.00	-1	3,375	-0.03%
2024/01/15	0.1	156.50	0	0.00	156.50	0.1	3,407	0.00%
2024/01/11	1	161.50	0	0.00	157.00	1	3,519	0.03%
2024/01/10	1	159.00	0	0.00	160.00	1	3,575	0.03%
2024/01/08	0.2	155.50	0	0.00	153.50	0.2	3,600	0.00%
2024/01/05	6.1	154.50	7	155.43	155.50	-1	3,621	-0.03%
2024/01/02	0.1	161.00	0	0.00	159.50	0.1	3,672	0.00%
2023/12/29	0.1	162.50	0	0.00	162.50	0.1	3,724	0.00%
2023/12/28	0	161.50	0	0.00	160.50	0	3,759	0.00%
2023/12/27	2.2	161.50	2	162.00	164.00	0.2	3,792	0.00%
2023/12/25	0.2	163.75	2	164.50	162.50	-1.8	3,781	-0.05%
2023/12/21	0.1	163.00	0	0.00	163.00	0.1	3,732	0.00%
2023/12/19	0	0.00	0.1	159.00	159.00	-0.1	3,615	0.00%
2023/12/15	0	0.00	1.1	153.50	154.00	-1.1	3,614	-0.03%
2023/12/13	0	0.00	1	156.00	158.00	-1	3,619	-0.03%
2023/12/12	1	158.00	0	0.00	158.50	1	3,674	0.03%
2023/12/11	0	158.50	1	158.00	157.00	-1	3,711	-0.03%
2023/12/08	4	158.38	0	0.00	157.50	4	3,758	0.11%
2023/12/07	0	0.00	2	150.55	153.50	-2	3,744	-0.05%
2023/12/05	2	146.02	0	147.50	146.50	2	3,822	0.05%
2023/12/01	0.1	151.00	1	152.00	151.00	-0.9	3,899	-0.02%
2023/11/27	1	151.50	0	0.00	146.00	1	4,197	0.02%
2023/11/24	0	0.00	0.2	149.50	151.00	-0.2	4,185	-0.01%
2023/11/22	0	0.00	1	147.50	147.50	-1	4,123	-0.02%
2023/11/21	0.1	145.00	0	0.00	145.00	0.1	4,116	0.00%
2023/11/17	0	0.00	2	145.00	146.50	-2	4,116	-0.05%
2023/11/16	3	143.83	1	144.00	142.50	2	4,079	0.05%
2023/11/15	0.1	147.50	1	147.98	147.50	-0.9	4,029	-0.02%
2023/11/14	0	0.00	8	145.00	146.00	-8	4,001	-0.20%
2023/11/13	0	0.00	2	144.50	143.50	-2	3,969	-0.05%
2023/11/10	2	141.00	0	0.00	141.50	2	3,972	0.05%
2023/11/09	10	140.75	2	141.50	140.50	8	3,987	0.20%
2023/11/08	0	0.00	2	144.00	144.50	-2	4,002	-0.05%
2023/11/07	1	139.50	4	144.00	145.00	-3	4,036	-0.07%
2023/11/06	5	139.90	7	137.86	140.00	-2	4,005	-0.05%
2023/11/03	10	135.85	0	0.00	135.50	10	3,978	0.25%
2023/11/02	0	0.00	12	147.42	149.50	-12	3,770	-0.32%
2023/10/31	2	144.50	0	0.00	144.00	2	4,054	0.05%
2023/10/30	0	0.00	2	144.50	146.50	-2	4,038	-0.05%
2023/10/27	0	0.00	0	140.50	140.00	0	4,005	0.00%
2023/10/26	2	141.25	1	140.00	139.50	1	4,071	0.02%
2023/10/25	0	0.00	15	147.57	144.50	-15	4,033	-0.37%
2023/10/24	17	144.50	3.1	145.48	144.00	13.9	3,899	0.36%
2023/10/19	1	138.50	0	0.00	138.50	1	3,886	0.03%
2023/10/18	0	0.00	11.1	142.36	141.50	-11.1	3,910	-0.28%
2023/10/17	22	139.52	32	140.00	140.00	-10	3,893	-0.26%
2023/10/05	21.1	139.76	0	0.00	141.50	21.1	3,945	0.53%
2023/10/04	1	137.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	0	138.50	1	138.00	138.00	-1	3,843	-0.02%
2023/10/02	1	135.50	0	0.00	134.50	1	3,812	0.03%
2023/09/18	0	0.00	0.1	145.00	142.00	-0.1	3,712	0.00%
2023/09/15	1	146.50	0	0.00	144.50	1	3,678	0.03%
2023/09/13	10	143.00	0	0.00	143.50	10	3,542	0.28%
2023/09/08	0	0.00	0.1	137.00	135.50	-0.1	3,340	0.00%
2023/09/07	0	0.00	1	135.00	135.00	-1	3,326	-0.03%
2023/09/06	0	0.00	0.3	130.00	133.00	-0.3	3,289	-0.01%
2023/09/05	1.3	132.60	1	130.00	134.00	0.3	3,287	0.01%
2023/09/04	1	128.50	1	124.00	128.50	0	3,087	0.00%
2023/08/29	0	0.00	1	116.50	117.00	-1	2,902	-0.03%
2023/08/28	13	112.19	18	113.03	113.00	-5	2,890	-0.17%
2023/08/25	12	113.21	6	113.42	113.00	6	2,919	0.21%
2023/08/24	4	115.13	5	116.10	116.00	-1	2,926	-0.03%
2023/08/23	3	114.00	6	114.50	114.50	-3	2,943	-0.10%
2023/08/21	4	113.25	5	114.00	113.50	-1	3,011	-0.03%
2023/08/18	17	114.09	12	114.29	113.50	5	3,110	0.16%
2023/08/17	10	115.65	10	116.30	116.50	0	3,087	0.00%
2023/08/16	5	115.80	6	116.50	117.00	-1	3,077	-0.03%
2023/08/15	9	115.72	11	116.18	116.00	-2	3,063	-0.07%
2023/08/14	4	117.50	2	115.50	117.00	2	3,046	0.07%
2023/08/11	1	117.50	3	120.33	121.00	-2	2,996	-0.07%
2023/08/10	4	117.88	2	118.75	118.00	2	2,943	0.07%
2023/08/09	0	0.00	3	120.66	121.00	-3	2,884	-0.10%
2023/08/08	3	118.67	0	0.00	118.00	3	2,835	0.11%
2023/08/07	2	122.00	3	122.00	117.00	-1	2,783	-0.04%
2023/08/04	5	121.30	8.2	119.43	122.50	-3.2	2,654	-0.12%
2023/08/02	11	114.00	10	114.70	114.00	1	2,391	0.04%
2023/08/01	12	114.00	9	114.50	115.00	3	2,389	0.13%
2023/07/31	5	114.50	14	114.64	116.50	-9	2,402	-0.37%
2023/07/28	17	112.18	11	112.50	112.50	6	2,288	0.26%
2023/07/27	6	114.33	21	114.36	114.50	-15	2,251	-0.67%
2023/07/26	15	114.53	3	115.50	112.50	12	2,237	0.53%
2023/07/25	19	115.53	13	116.08	115.00	6	2,198	0.27%
2023/07/24	1	118.00	0	116.00	118.00	1	2,104	0.05%
2023/07/21	4	116.50	4	116.50	115.50	0	2,018	0.00%
2023/07/19	2	118.00	193	116.55	118.50	-191	1,900	-10.05%	大賣/鉅額交易
2023/07/18	0	0.00	2.1	113.93	113.00	-2.1	1,770	-0.12%
2023/07/17	8	108.31	1	110.50	109.50	7	1,741	0.40%
2023/07/14	2	109.25	1.3	109.44	110.50	0.7	1,729	0.04%
2023/07/13	30	108.50	31	106.97	108.00	-1	1,679	-0.06%
2023/07/10	6	105.75	0	0.00	104.00	6	1,661	0.36%
2023/07/07	1	107.50	0	0.00	107.50	1	1,653	0.06%
2023/07/05	3	106.83	2	106.00	106.00	1	1,627	0.06%
2023/07/04	0	0.00	5.1	105.91	106.00	-5.1	1,615	-0.32%
2023/07/03	1	101.50	0	0.00	101.50	1	1,586	0.06%
2023/06/30	3	100.50	0	0.00	101.50	3	1,592	0.19%
2023/06/21	1	102.00	0	0.00	101.50	1	1,592	0.06%
2023/06/16	4	105.75	1	107.00	106.00	3	1,566	0.19%
2023/06/15	1	105.00	0	0.00	105.50	1	1,539	0.06%
2023/06/14	8	105.38	1	105.00	105.00	7	1,536	0.46%
2023/06/13	2	106.00	0	0.00	107.00	2	1,527	0.13%
2023/06/09	7	105.36	0	0.00	104.00	7	1,475	0.47%
2023/06/08	2	104.00	0	0.00	105.00	2	1,422	0.14%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	1.3	101.61	0	0.00	102.00	1.3	1,424	0.09%
2023/06/05	0.3	104.00	0	0.00	105.00	0.3	1,419	0.02%
2023/06/02	0.1	104.00	0	103.50	104.50	0.1	1,409	0.01%
2023/06/01	0.1	102.99	0	0.00	103.50	0.1	1,402	0.01%
2023/05/31	0.1	102.50	0	0.00	102.00	0.1	1,405	0.01%
2023/05/30	1.1	101.58	0	0.00	102.00	1.1	1,374	0.08%
2023/05/29	1	103.00	0	0.00	104.00	1	1,378	0.07%
2023/05/26	2.1	102.76	0	0.00	102.50	2.1	1,370	0.15%
2023/05/25	3.2	104.02	3	104.33	104.00	0.2	1,457	0.01%
2023/05/24	4	104.38	2	102.00	104.50	2	1,433	0.14%
2023/05/23	1	98.10	0	0.00	98.10	1	1,354	0.07%
2023/05/22	1	98.60	0	0.00	98.60	1	1,369	0.07%
2023/05/19	1	98.70	0	0.00	98.50	1	1,383	0.07%
2023/05/18	0	98.60	0	0.00	98.60	0	1,399	0.00%
2023/05/17	1	96.91	0	0.00	97.20	1	1,397	0.07%
2023/05/15	0	95.40	0	0.00	95.10	0	1,401	0.00%
2023/05/12	2	95.98	0	0.00	95.90	2	1,418	0.14%
2023/05/09	0	93.30	0	0.00	93.00	0	1,457	0.00%
2023/05/05	4	96.45	1	98.00	95.80	3	1,514	0.20%
2023/04/20	2	98.75	0	0.00	98.50	2	1,693	0.12%
2023/04/17	1	102.50	0	0.00	102.50	1	1,862	0.05%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/13	2	101.50	0	0.00	100.50	2	1,851	0.11%
2023/04/11	1	102.50	0	0.00	104.00	1	1,863	0.05%
2023/04/07	3	100.67	1	100.50	101.00	2	1,865	0.11%
2023/04/06	0	0.00	1	99.10	98.50	-1	1,855	-0.05%
2023/03/31	2	99.90	0	0.00	99.80	2	1,847	0.11%
2023/03/30	0	101.00	0	0.00	99.60	0	1,842	0.00%
2023/03/29	2	102.25	1	102.00	102.50	1	1,840	0.05%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/23	0	0.00	0	104.50	104.50	0	1,905	0.00%
2023/03/22	1	104.01	5	103.50	104.00	-4	1,909	-0.21%
2023/03/21	4	102.75	0	0.00	102.50	4	1,914	0.21%
2023/03/20	11	102.00	0	0.00	102.50	11	1,916	0.57%
2023/03/17	4	101.25	0.8	100.50	100.00	3.2	1,924	0.17%
2023/03/16	0	0.00	0	100.50	99.70	0	1,920	0.00%
2023/03/15	0	103.00	0	0.00	101.50	0	1,925	0.00%
2023/03/13	5	102.00	0	0.00	102.50	5	1,942	0.26%
2023/03/09	1	105.50	0	0.00	107.00	1	1,959	0.05%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/03	0	105.50	1	104.50	104.00	-1	1,942	-0.05%
2023/03/01	0	105.00	0	0.00	106.50	0	1,948	0.00%
2023/02/24	0	0.00	1	108.50	108.50	-1	1,929	-0.05%
2023/02/23	6	110.25	0	0.00	111.00	6	1,910	0.31%
2023/02/20	1	105.00	0	0.00	106.00	1	1,863	0.05%
2023/02/16	0	0.00	15	102.90	104.50	-15	1,909	-0.79%
2023/02/10	6	105.00	0	0.00	106.00	6	2,005	0.30%
2023/02/09	2	105.00	0	0.00	105.00	2	2,142	0.09%
2023/02/08	7	105.71	1	107.00	105.50	6	2,341	0.26%
2023/02/07	1	104.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	0	104.00	0	0.00	103.50	0	2,324	0.00%
2023/02/02	1	108.00	5.1	103.88	108.00	-4.1	2,249	-0.18%
2023/02/01	4	101.00	0	0.00	102.00	4	2,157	0.19%
2023/01/30	0	0.00	0.1	93.90	94.30	-0.1	2,128	0.00%
2023/01/13	2	92.00	0	0.00	90.70	2	2,183	0.09%
2023/01/11	1	94.50	0	0.00	94.70	1	2,210	0.05%
2023/01/09	1	93.10	0	0.00	96.00	1	2,207	0.05%
2023/01/06	2.1	93.04	2	93.80	94.40	0.1	2,163	0.00%
2022/12/29	0	85.18	0	0.00	85.50	0	2,156	0.00%
2022/12/28	0.1	84.00	0	0.00	83.50	0.1	2,165	0.00%
2022/12/27	1	86.40	0	0.00	86.10	1	2,168	0.05%
2022/12/23	1	86.00	0	0.00	86.10	1	2,187	0.05%
2022/12/20	2	88.25	0	0.00	85.90	2	2,250	0.09%
2022/12/16	0	0.00	0	90.30	90.30	0	2,305	0.00%
2022/12/15	1	90.70	0	0.00	91.00	1	2,360	0.04%
2022/12/09	1	88.10	0	0.00	89.10	1	2,719	0.04%
2022/12/07	4	88.63	1	87.70	87.60	3	2,772	0.11%
2022/12/06	3	90.50	0	0.00	89.10	3	2,765	0.11%
2022/12/05	1	91.60	0	0.00	92.10	1	2,763	0.04%
2022/12/02	1	91.90	0	0.00	92.00	1	2,782	0.04%
2022/12/01	1	92.30	0.2	92.70	92.70	0.8	2,786	0.03%
2022/11/29	1	87.30	0	0.00	87.90	1	2,810	0.04%
2022/11/24	0	0.00	1	89.60	89.70	-1	2,844	-0.04%
2022/11/18	3	89.40	0	0.00	88.60	3	2,849	0.11%
2022/11/17	1	89.50	0	0.00	89.40	1	2,836	0.04%
2022/11/16	1	89.30	1	88.50	89.00	0	2,815	0.00%
2022/11/15	0	0.00	1	89.00	89.00	-1	2,776	-0.04%
2022/11/11	1	87.00	0	0.00	87.10	1	2,711	0.04%
2022/11/10	0	0.00	10	86.80	86.40	-10	2,678	-0.37%
2022/11/09	25	85.88	21	86.10	86.50	4	2,654	0.15%
2022/11/08	6	85.18	0	0.00	84.60	6	2,621	0.23%
2022/11/07	0	0.00	3	83.23	86.10	-3	2,577	-0.12%
2022/11/04	5	77.30	4	77.90	79.50	1	2,435	0.04%
2022/11/03	0	0.00	0	83.00	83.00	0	2,235	0.00%
2022/11/02	0	0.00	0	84.10	82.90	0	2,236	0.00%
2022/10/28	1	80.20	1	80.70	79.70	0	2,302	0.00%
2022/10/27	0	0.00	1	80.10	81.70	-1	2,332	-0.04%
2022/10/26	1	79.30	0	0.00	79.30	1	2,303	0.04%
2022/10/25	1	79.70	1	80.30	80.10	0	2,294	0.00%
2022/10/24	0.2	81.78	0	0.00	80.10	0.2	2,282	0.01%
2022/10/21	0	0.00	1	81.20	80.90	-1	2,253	-0.04%
2022/10/18	0	0.00	1	83.50	82.60	-1	2,214	-0.05%
2022/10/17	1	81.90	0	0.00	81.90	1	2,222	0.05%
2022/10/13	0	0.00	1	79.00	76.40	-1	2,228	-0.04%
2022/10/07	4	85.55	0	0.00	84.20	4	2,203	0.18%
2022/09/23	5	87.30	5	87.50	86.80	0	2,247	0.00%
2022/09/22	7	87.56	7	87.94	86.90	0	2,209	0.00%
2022/09/21	1	87.80	0	0.00	87.10	1	2,133	0.05%
2022/09/20	10	89.00	10	89.59	88.30	0	2,043	0.00%
2022/09/19	2	89.05	0	0.00	88.60	2	1,961	0.10%
2022/09/15	0.1	90.80	0	0.00	90.50	0.1	1,769	0.00%
2022/09/08	2	90.35	0	0.00	90.50	2	1,742	0.11%
2022/09/05	0.5	88.70	0	0.00	91.20	0.5	1,700	0.03%
2022/08/26	2	100.25	0	0.00	100.00	2	1,540	0.13%
2022/08/23	0.1	98.90	0	0.00	99.70	0.1	1,535	0.01%
2022/08/17	2.1	102.57	2	102.50	103.00	0.1	1,501	0.01%
2022/08/16	4	104.25	0	0.00	103.50	4	1,490	0.27%
2022/08/12	2	102.25	1	103.50	103.00	1	1,473	0.07%
2022/08/11	2	99.40	0	0.00	99.20	2	1,460	0.14%
2022/08/08	1	100.50	0	0.00	101.00	1	1,430	0.07%
2022/07/26	1	109.50	1	110.00	110.00	0	1,389	0.00%
2022/07/22	1	110.50	0	0.00	110.00	1	1,382	0.07%
2022/07/21	1	113.50	0	0.00	114.00	1	1,374	0.07%
2022/07/20	14	111.93	10	111.00	110.50	4	1,380	0.29%
2022/07/19	2	108.25	0	0.00	109.00	2	1,388	0.14%
2022/07/18	5	105.70	1	105.50	106.50	4	1,403	0.29%
2022/07/14	1	103.00	0	0.00	105.00	1	1,438	0.07%
2022/07/13	4	104.88	0.3	105.00	104.50	3.7	1,438	0.26%
2022/07/11	1	104.50	0	0.00	105.50	1	1,420	0.07%
2022/07/08	1	107.50	0	0.00	107.00	1	1,411	0.07%
2022/07/06	0	0.00	0.1	121.50	120.00	-0.1	1,358	-0.01%
2022/07/05	1	125.00	0	0.00	124.50	1	1,307	0.08%
2022/07/01	2	134.75	1	138.00	134.00	1	1,252	0.08%
2022/06/30	0.3	139.00	0	0.00	139.50	0.3	1,243	0.02%
2022/06/21	1	137.00	1	134.51	140.00	0	1,224	0.00%
2022/06/20	0	0.00	0	138.50	136.50	0	1,213	0.00%
2022/06/17	3	140.00	0	0.00	142.00	3	1,193	0.25%
2022/06/15	3	143.00	0	0.00	144.00	3	1,178	0.25%
2022/06/14	2	143.25	0	0.00	143.50	2	1,182	0.17%
2022/06/08	3	148.00	0	0.00	149.00	3	1,252	0.24%
2022/06/06	3	147.00	0	0.00	148.00	3	1,335	0.22%
2022/05/31	3	147.50	0	0.00	149.00	3	1,446	0.21%
2022/05/30	2	145.75	1	148.50	147.50	1	1,462	0.07%
2022/05/27	0.1	145.00	0	0.00	144.50	0.1	1,467	0.00%
2022/05/26	2	144.25	0	0.00	143.50	2	1,482	0.13%
2022/05/19	2	146.25	0	0.00	147.00	2	1,911	0.10%
2022/05/18	0	0.00	1	145.50	145.50	-1	1,912	-0.05%
2022/05/16	1	142.00	0	0.00	142.00	1	1,968	0.05%
2022/05/13	0	0.00	0	140.00	140.00	0	1,972	0.00%
2022/05/12	3	140.00	0	0.00	139.00	3	1,980	0.15%
2022/05/10	2	140.74	0	0.00	141.00	2	2,006	0.10%
2022/05/09	0.1	143.00	0	0.00	142.00	0.1	2,036	0.00%
2022/05/06	1	146.50	0.1	148.50	146.50	0.9	2,058	0.05%
2022/05/03	0	151.50	0	0.00	150.50	0	2,057	0.00%
2022/04/28	0	150.75	0	0.00	149.50	0	2,074	0.00%
2022/04/26	2	150.75	0	0.00	150.50	2	2,053	0.10%
2022/04/25	0.1	153.00	0	0.00	150.50	0.1	2,041	0.00%
2022/04/22	0.1	157.50	0	0.00	156.50	0.1	2,009	0.00%
2022/04/21	0.1	159.00	0	0.00	156.50	0.1	1,998	0.00%
2022/04/18	1	158.00	0	0.00	159.00	1	1,962	0.05%
2022/04/15	0.2	159.50	0	0.00	159.50	0.2	1,963	0.01%
2022/04/14	0	0.00	0.1	162.50	161.50	-0.1	1,992	-0.01%
2022/04/13	0	0.00	0.2	162.71	162.50	-0.2	2,013	-0.01%
2022/04/12	2.1	160.03	0	0.00	161.00	2.1	2,111	0.10%
2022/04/11	4.1	163.24	0	0.00	161.00	4.1	2,130	0.19%
2022/04/08	5	164.70	0	0.00	166.00	5	2,120	0.24%
2022/03/30	0	0.00	2	171.00	171.00	-2	2,120	-0.09%
2022/03/29	0	0.00	0.1	171.50	171.00	-0.1	2,148	0.00%
2022/03/28	0	0.00	17	170.50	172.00	-17	2,165	-0.79%
2022/03/24	1	168.50	0	0.00	171.00	1	2,263	0.04%
2022/03/21	0	0.00	2	170.25	170.00	-2	2,411	-0.08%
2022/03/18	1	168.50	0	0.00	168.50	1	2,447	0.04%
2022/03/16	1	165.50	0	0.00	166.50	1	2,430	0.04%
2022/03/14	0.1	166.50	0	0.00	167.50	0.1	2,412	0.00%
2022/03/09	4	157.13	0	0.00	159.00	4	2,390	0.17%
2022/03/08	0.1	164.50	0	0.00	157.00	0.1	2,371	0.00%
2022/03/07	9	164.00	0	0.00	165.00	9	2,311	0.39%
2022/03/03	0	0.00	1	171.50	169.50	-1	2,305	-0.04%
2022/03/01	1	166.50	1	167.00	167.00	0	2,333	0.00%
2022/02/25	0	0.00	1	164.50	164.00	-1	2,345	-0.04%
2022/02/24	3.1	165.69	1	169.00	164.50	2.1	2,325	0.09%
2022/02/23	3	173.67	2	179.50	172.50	1	2,227	0.04%
2022/02/22	0	0.00	2	177.25	175.50	-2	2,079	-0.10%
2022/02/21	3	177.00	0	0.00	178.00	3	2,072	0.14%
2022/02/17	1	175.50	0	0.00	173.50	1	2,105	0.05%
2022/02/15	2	170.00	0	0.00	170.00	2	2,163	0.09%
2022/02/11	0	0.00	0	171.59	171.00	0	2,181	0.00%
2022/02/09	5	175.30	27	175.00	175.50	-22	2,197	-1.00%
2022/02/08	0	0.00	4	171.75	171.00	-4	2,201	-0.18%
2022/02/07	0	0.00	1	168.00	168.50	-1	2,226	-0.04%
2022/01/18	6	163.75	0	0.00	161.50	6	2,585	0.23%
2022/01/17	1	160.50	7	161.50	162.00	-6	2,790	-0.22%
2022/01/13	2	158.75	0	0.00	158.50	2	2,971	0.07%
2022/01/12	7	160.50	0	0.00	161.00	7	2,989	0.23%
2022/01/10	2	163.75	0	0.00	165.50	2	2,976	0.07%
2022/01/07	0	0.00	1	164.00	163.50	-1	2,986	-0.03%
2022/01/05	5	170.70	0	0.00	170.00	5	2,974	0.17%
2022/01/04	2	169.00	0	0.00	168.50	2	2,924	0.07%
2021/12/30	1	169.00	0	0.00	170.00	1	2,974	0.03%
2021/12/28	4	166.25	0	0.00	165.50	4	2,997	0.13%
2021/12/24	3	168.00	0	0.00	169.00	3	3,039	0.10%
2021/12/23	0	0.00	2	168.50	169.00	-2	3,069	-0.07%
2021/12/22	3	167.50	0	0.00	167.50	3	3,067	0.10%
2021/12/21	1	169.00	0	0.00	168.00	1	3,060	0.03%
2021/12/20	0	0.00	1	168.50	165.50	-1	2,988	-0.03%
2021/12/17	2	166.50	43	165.38	166.00	-41	2,994	-1.37%
2021/12/16	0	0.00	4.1	166.38	167.50	-4.1	2,962	-0.14%
2021/12/15	0	0.00	3	157.67	158.50	-3	2,913	-0.10%
2021/12/14	3	155.00	0	0.00	154.50	3	2,897	0.10%
2021/12/13	3	159.33	0	0.00	159.00	3	2,864	0.10%
2021/12/09	11.4	159.96	0	0.00	160.00	11.4	2,879	0.40%
2021/12/08	6	159.33	1	161.00	160.50	5	2,893	0.17%
2021/12/07	0	0.00	2	158.50	158.50	-2	2,884	-0.07%
2021/12/03	1	162.00	0	0.00	162.00	1	2,910	0.03%
2021/12/02	12	161.33	0	0.00	161.00	12	2,919	0.41%
2021/11/29	2	162.50	9	163.67	164.50	-7	2,936	-0.24%
2021/11/25	8	171.38	1	170.50	168.50	7	2,932	0.24%
2021/11/24	6	166.33	0	0.00	166.00	6	2,906	0.21%
2021/11/23	0	0.00	1	169.00	168.00	-1	2,918	-0.03%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/17	2	166.75	1	169.99	168.50	1	2,907	0.03%
2021/11/16	5	169.60	0	168.00	168.00	5	2,929	0.17%
2021/11/15	10	170.20	6.1	167.52	170.00	3.9	2,923	0.14%
2021/11/11	1	165.50	1	164.00	163.50	0	2,924	0.00%
2021/11/09	6	164.00	0	0.00	161.50	6	2,982	0.20%
2021/11/05	0	0.00	4	157.00	162.00	-4	3,023	-0.13%
2021/11/04	1	168.00	2	171.49	163.00	-1	2,965	-0.03%
2021/11/03	0	0.00	1	167.50	167.50	-1	2,977	-0.03%
2021/11/02	1	173.50	1	168.50	167.50	0	3,017	0.00%
2021/11/01	4	170.00	1	170.00	170.00	3	3,036	0.10%
2021/10/29	0	0.00	1	168.00	167.00	-1	3,185	-0.03%
2021/10/28	2	168.75	1	170.50	168.00	1	3,310	0.03%
2021/10/27	6	168.00	6	167.83	170.00	0	3,318	0.00%
2021/10/25	1	163.50	7	171.14	164.50	-6	3,236	-0.19%
2021/10/22	1	162.50	3.2	165.37	166.00	-2.2	3,055	-0.07%
2021/10/20	0	0.00	1	155.50	156.50	-1	2,962	-0.03%
2021/10/15	0	0.00	1	150.50	149.50	-1	3,113	-0.03%
2021/10/13	1	150.50	0	0.00	146.50	1	3,158	0.03%
2021/10/08	0	0.00	2	156.00	157.00	-2	3,138	-0.06%
2021/10/07	0	0.00	1	151.00	153.50	-1	3,115	-0.03%
2021/10/06	2	148.00	1	149.00	148.00	1	3,129	0.03%
2021/09/30	1	146.50	0	0.00	146.50	1	3,143	0.03%
2021/09/28	2	151.75	1	153.50	152.00	1	3,145	0.03%
2021/09/24	1	152.50	0	0.00	152.50	1	3,162	0.03%
2021/09/22	0.1	153.50	0	0.00	152.50	0.1	3,217	0.00%
2021/09/16	1	155.00	0	0.00	156.00	1	3,261	0.03%
2021/09/15	0	0.00	1	158.50	156.50	-1	3,318	-0.03%
2021/09/13	0	0.00	1	158.00	157.00	-1	3,517	-0.03%
2021/09/10	0	0.00	5	154.70	154.50	-5	3,537	-0.14%
2021/09/08	6	154.08	0	0.00	151.00	6	3,574	0.17%
2021/09/06	0	159.00	0	0.00	158.00	0	3,553	0.00%
2021/09/03	6	159.00	3	159.00	159.50	3	3,554	0.08%
2021/09/02	3	163.17	6	164.50	161.00	-3	3,588	-0.08%
2021/09/01	1	160.50	1	158.00	160.50	0	3,565	0.00%
2021/08/31	1	157.50	0	0.00	157.50	1	3,554	0.03%
2021/08/25	0	0.00	6.1	160.22	161.50	-6.1	3,571	-0.17%
2021/08/24	9	157.94	4	159.00	157.00	5	3,581	0.14%
2021/08/23	1	157.50	2.1	158.05	159.00	-1.1	3,586	-0.03%
2021/08/20	0.1	153.50	0	0.00	153.50	0.1	3,605	0.00%
2021/08/19	2.1	153.50	0	0.00	152.50	2.1	3,567	0.06%
2021/08/18	4	154.38	1	158.00	158.00	3	3,576	0.08%
2021/08/17	3.1	158.08	0	0.00	154.50	3.1	3,569	0.09%
2021/08/16	0.1	160.00	0	0.00	160.00	0.1	3,552	0.00%
2021/08/13	1.1	162.05	1	162.00	161.50	0.1	3,531	0.00%
2021/08/12	2.1	163.86	0	0.00	162.50	2.1	3,558	0.06%
2021/08/11	2	167.25	0	0.00	166.00	2	3,567	0.06%
2021/08/09	0	170.00	1.3	171.19	170.00	-1.3	3,625	-0.03%
2021/08/06	1	168.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	0	0.00	0	170.00	169.50	0	3,699	0.00%
2021/08/04	4.3	172.15	1	177.00	171.50	3.3	3,700	0.09%
2021/08/03	2.2	180.59	7	184.78	180.50	-4.8	3,581	-0.13%
2021/08/02	6	181.08	0	0.00	179.50	6	3,446	0.17%
2021/07/30	0	0.00	1	180.00	181.00	-1	3,421	-0.03%
2021/07/29	2	180.25	0	0.00	180.50	2	3,457	0.06%
2021/07/28	1	180.50	0	0.00	184.50	1	3,474	0.03%
2021/07/27	1	189.50	0	0.00	185.50	1	3,544	0.03%
2021/07/26	0	0.00	1	190.00	189.50	-1	3,610	-0.03%
2021/07/23	5.1	188.82	1	187.00	184.50	4.1	3,704	0.11%
2021/07/22	2	183.00	2	184.50	185.00	0	3,699	0.00%
2021/07/15	1.1	198.00	0	199.00	197.50	1.1	3,861	0.03%
2021/07/14	0	0.00	0	200.00	198.50	0	3,929	0.00%
2021/07/13	1	201.00	0	201.50	201.00	1	3,955	0.03%
2021/07/12	0	0.00	3	201.50	204.00	-3	4,021	-0.07%
2021/07/07	0	0.00	4	196.50	195.50	-4	4,297	-0.09%
2021/07/06	5	196.60	0	0.00	195.00	5	4,343	0.12%
2021/07/05	0	0.00	4	198.00	198.00	-4	4,373	-0.09%
2021/07/02	1	192.00	0	0.00	192.50	1	4,361	0.02%
2021/06/28	4	193.38	0	0.00	194.00	4	4,480	0.09%
2021/06/25	1	191.00	0	0.00	191.50	1	4,613	0.02%
2021/06/24	0.1	192.50	0	0.00	191.00	0.1	4,662	0.00%
2021/06/23	1	194.50	0	0.00	194.50	1	4,871	0.02%
2021/06/22	1.1	203.55	1	199.50	198.00	0.1	4,794	0.00%
2021/06/18	0.1	213.00	0.1	213.00	214.00	0	4,698	0.00%
2021/06/10	0	212.50	0	209.50	209.50	0	4,846	0.00%
2021/06/09	0.1	210.47	0	0.00	209.50	0.1	4,853	0.00%
2021/06/02	1	206.00	0	0.00	205.50	1	4,986	0.02%
2021/06/01	1	209.50	2.1	210.98	209.00	-1.1	5,007	-0.02%
2021/05/31	1.1	210.50	3	209.51	211.00	-1.9	5,014	-0.04%
2021/05/28	0	0.00	2	210.25	209.50	-2	5,044	-0.04%
2021/05/27	0.1	208.00	3	209.00	209.50	-2.9	5,053	-0.06%
2021/05/26	1	208.50	0	0.00	207.50	1	5,155	0.02%
2021/05/25	0.1	207.00	1.1	208.78	205.50	-1	5,423	-0.02%
2021/05/24	0.1	203.50	0	0.00	205.00	0.1	6,039	0.00%
2021/05/21	1	203.00	0.3	202.85	201.50	0.7	6,081	0.01%
2021/05/20	10.1	203.91	12	204.04	202.50	-2	6,169	-0.03%
2021/05/19	5	197.90	4.3	197.89	201.00	0.7	6,144	0.01%
2021/05/18	8.4	195.23	5.8	194.72	197.00	2.6	6,218	0.04%
2021/05/17	6.8	188.52	8.2	188.38	188.00	-1.5	6,211	-0.02%
2021/05/13	6	189.08	8	189.25	195.00	-2	6,110	-0.03%
2021/05/12	5.1	183.94	8	185.38	186.00	-2.9	6,006	-0.05%
2021/05/11	2	188.50	2	188.75	186.50	0	5,934	0.00%
2021/05/07	0	0.00	1	202.00	202.00	-1	5,936	-0.02%
2021/05/06	1	199.50	0	0.00	202.50	1	5,944	0.02%
2021/05/05	0	0.00	2	203.50	199.00	-2	5,986	-0.03%
2021/05/04	4	198.00	4	198.50	205.00	0	5,989	0.00%
2021/05/03	3	205.50	2	207.50	205.50	1	5,982	0.02%
2021/04/29	1	222.00	1.5	217.17	214.50	-0.5	5,987	-0.01%
2021/04/26	1	224.50	2	226.25	224.50	-1	6,249	-0.02%
2021/04/23	2	209.50	2	210.75	215.00	0	6,209	0.00%
2021/04/22	2	212.25	0	0.00	208.50	2	6,319	0.03%
2021/04/21	2	211.75	3	208.33	210.00	-1	6,340	-0.02%
2021/04/20	4	209.25	0	209.00	209.00	4	6,542	0.06%
2021/04/19	2	202.75	1	203.50	203.50	1	6,603	0.02%
2021/04/16	0	0.00	1	210.00	205.50	-1	6,696	-0.01%
2021/04/15	0	0.00	2	202.00	207.00	-2	6,977	-0.03%
2021/04/14	2	200.25	1	206.00	197.50	1	7,372	0.01%
2021/04/13	2	203.50	6.1	204.94	202.00	-4.1	7,621	-0.05%
2021/04/12	2	200.00	2	199.25	199.00	0	7,551	0.00%
2021/04/09	5	195.20	1.5	196.83	195.00	3.5	7,614	0.05%
2021/04/08	3	199.33	2	200.50	199.50	1	7,644	0.01%
2021/04/07	5	202.50	2	202.00	202.00	3	7,642	0.04%
2021/04/06	0	0.00	1	200.50	199.00	-1	7,581	-0.01%
2021/04/01	1	196.50	1.5	197.00	198.00	-0.5	7,566	-0.01%
2021/03/31	3.1	198.48	4	196.75	195.50	-1	7,537	-0.01%
2021/03/30	6	198.42	2	200.24	199.00	4	7,470	0.05%
2021/03/29	2	195.25	2	196.50	194.00	0	7,356	0.00%
2021/03/26	2	194.25	3.7	191.21	194.50	-1.7	7,306	-0.02%
2021/03/19	1	184.00	1	182.50	186.50	0	7,143	0.00%
2021/03/18	2	183.75	1	183.00	183.50	1	7,358	0.01%
2021/03/17	2	182.23	2	181.75	180.50	0	7,464	0.00%
2021/03/16	0	0.00	1	181.00	179.50	-1	7,464	-0.01%
2021/03/15	0	0.00	5	180.20	180.00	-5	7,523	-0.07%
2021/03/12	8	179.44	1	180.50	179.50	7	7,524	0.09%
2021/03/09	1	169.50	0	0.00	172.50	1	7,838	0.01%
2021/03/04	0	0.00	1	174.00	175.50	-1	7,888	-0.01%
2021/03/03	0	0.00	1	171.50	174.00	-1	7,951	-0.01%
2021/03/02	1.2	172.09	2	175.75	172.00	-0.9	7,930	-0.01%
2021/02/26	2	172.25	0	0.00	172.00	2	7,905	0.03%
2021/02/25	5	178.70	1	185.50	177.50	4	7,839	0.05%
2021/02/24	14.2	185.84	14	186.68	183.50	0.2	7,612	0.00%
2021/02/22	0	0.00	1	175.00	174.00	-1	6,915	-0.01%
2021/02/19	0	0.00	1	168.00	170.00	-1	6,821	-0.01%
2021/02/18	1	170.50	0.1	170.50	170.50	0.9	6,818	0.01%
2021/02/17	0	0.00	31	166.02	166.50	-31	6,722	-0.46%
2021/02/05	30	161.50	1	162.00	161.50	29	6,719	0.43%
2021/02/04	0	0.00	1	162.50	162.50	-1	6,717	-0.01%
2021/02/03	1	164.50	1	166.00	164.50	0	6,787	0.00%
2021/02/02	0	165.00	3	163.83	166.00	-3	6,944	-0.04%
2021/02/01	5	161.10	3	159.67	161.50	2	6,926	0.03%
2021/01/29	2	160.00	1	160.50	159.50	1	6,913	0.01%
2021/01/28	1	163.50	0	0.00	165.00	1	6,871	0.01%
2021/01/27	0	0.00	1	173.00	166.50	-1	6,856	-0.01%
2021/01/26	0	0.00	2	169.50	170.00	-2	6,783	-0.03%
2021/01/25	0	0.00	4	174.63	172.50	-4	6,777	-0.06%
2021/01/22	3	174.00	0	0.00	174.00	3	6,707	0.04%
2021/01/21	0	0.00	0	168.50	168.50	0	6,635	0.00%
2021/01/20	0	0.00	6	171.50	168.00	-6	6,627	-0.09%
2021/01/19	5	169.70	2.2	169.37	171.00	2.9	6,403	0.04%
2021/01/18	2	159.00	1	164.00	165.00	1	6,291	0.02%
2021/01/15	1	165.00	29	170.47	163.00	-28	6,222	-0.45%
2021/01/14	0	0.00	3	167.50	170.50	-3	6,183	-0.05%
2021/01/13	5	167.90	0	0.00	167.50	5	6,211	0.08%
2021/01/12	1	165.50	5	162.20	165.50	-4	6,010	-0.07%
2021/01/11	0.1	162.50	2	162.25	164.50	-1.9	5,880	-0.03%
2021/01/08	2	165.50	11.1	163.86	163.00	-9.1	5,783	-0.16%
2021/01/07	8	156.63	11.1	154.83	160.00	-3.1	5,462	-0.06%
2021/01/06	9	148.94	2.1	146.56	149.00	7	5,026	0.14%
2021/01/05	2	142.50	0	0.00	143.00	2	4,737	0.04%
2021/01/04	1	137.00	2	139.00	140.00	-1	4,737	-0.02%
2020/12/31	2	133.50	1	135.00	133.50	1	4,660	0.02%
2020/12/28	0	0.00	1	135.50	134.50	-1	4,700	-0.02%
2020/12/25	1	134.00	0	0.00	133.50	1	4,716	0.02%
2020/12/24	1	134.00	1	133.00	132.50	0	4,773	0.00%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	1	132.50	1	134.00	132.00	0	4,891	0.00%
2020/12/18	0	0.00	1	137.00	137.50	-1	4,939	-0.02%
2020/12/15	0	0.00	3	138.50	138.00	-3	5,006	-0.06%
2020/12/14	3	145.67	0	0.00	141.50	3	5,085	0.06%
2020/12/11	0	0.00	1	142.50	141.50	-1	5,328	-0.02%
2020/12/10	0	137.50	2	138.50	137.50	-2	5,215	-0.04%
2020/12/09	1	139.50	0	0.00	139.00	1	5,233	0.02%
2020/12/08	13	136.27	31	136.66	136.00	-18	5,238	-0.34%
2020/12/07	21	135.02	2	136.50	135.00	19	5,301	0.36%
2020/12/04	25	139.38	60.1	140.83	139.00	-35.1	5,255	-0.67%
2020/12/02	1	132.00	1	133.00	133.50	0	5,242	0.00%
2020/12/01	0	132.00	0	0.00	132.00	0	5,375	0.00%
2020/11/27	60	135.92	25	136.90	136.50	35	5,906	0.59%
2020/11/26	5	132.50	0	0.00	134.00	5	6,069	0.08%
2020/11/24	1	132.00	1	135.00	132.00	0	6,141	0.00%
2020/11/23	1	134.50	0	0.00	134.50	1	6,159	0.02%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/19	0	0.00	1	133.00	131.50	-1	6,226	-0.02%
2020/11/18	1	130.50	0	0.00	131.00	1	6,354	0.02%
2020/11/17	0.1	132.00	0	0.00	132.00	0.1	6,406	0.00%
2020/11/16	0	134.00	0	0.00	133.50	0	6,513	0.00%
2020/11/13	0	133.00	0	0.00	132.50	0	6,550	0.00%
2020/11/12	0.2	131.50	0	0.00	131.50	0.2	6,570	0.00%
2020/11/11	0	0.00	8	130.31	132.50	-8	6,617	-0.12%
2020/11/10	4	132.75	1	132.50	131.00	3	6,636	0.05%
2020/11/09	0	0.00	2	139.00	138.50	-2	6,599	-0.03%
2020/11/05	0	0.00	5	138.10	138.00	-5	6,795	-0.07%
2020/11/04	2	137.50	1	135.50	138.00	1	6,921	0.01%
2020/11/03	1	135.00	4	134.75	135.00	-3	6,991	-0.04%
2020/11/02	7	132.07	3	131.50	131.00	4	7,080	0.06%
2020/10/28	0.1	137.50	1	139.00	139.50	-0.9	7,437	-0.01%
2020/10/27	5	137.10	3	138.00	136.00	2	7,602	0.03%
2020/10/26	1	136.50	0	0.00	136.50	1	7,930	0.01%
2020/10/23	2	138.00	0	0.00	138.50	2	8,260	0.02%
2020/10/22	0	0.00	4	136.00	139.50	-4	8,538	-0.05%
2020/10/21	3	138.50	3	138.83	138.00	0	8,662	0.00%
2020/10/20	3.1	141.67	0	0.00	142.00	3.1	8,724	0.04%
2020/10/19	0	0.00	1	143.00	143.00	-1	9,018	-0.01%
2020/10/15	1.1	143.03	0	0.00	143.00	1.1	9,173	0.01%
2020/10/14	1	145.50	1	146.00	146.00	0	9,175	0.00%
2020/10/13	2.1	147.24	5	148.50	147.00	-2.9	9,224	-0.03%
2020/10/12	3	150.00	2	148.75	150.00	1	9,258	0.01%
2020/10/06	2	147.75	1	147.50	147.50	1	9,542	0.01%
2020/10/05	0.1	145.00	0	0.00	145.00	0.1	9,756	0.00%
2020/09/30	0	0.00	2	144.25	145.50	-2	10,382	-0.02%
2020/09/29	1	143.00	0	0.00	144.50	1	10,703	0.01%
2020/09/25	3	146.67	1	144.50	144.50	2	10,893	0.02%
2020/09/24	1	149.50	0.4	149.00	149.00	0.6	11,049	0.01%
2020/09/23	0	0.00	1	151.50	151.00	-1	11,184	-0.01%
2020/09/18	0.1	156.50	3	157.50	157.00	-2.9	11,399	-0.03%
2020/09/17	4	157.00	7	156.07	157.50	-3	11,482	-0.03%
2020/09/16	8.1	157.47	3	157.00	154.00	5.1	11,603	0.04%
2020/09/15	0	0.00	3	152.50	153.50	-3	11,274	-0.03%
2020/09/14	3	152.00	2	152.50	153.00	1	11,439	0.01%
2020/09/11	0	0.00	2	151.75	149.00	-2	11,512	-0.02%
2020/09/10	0	0.00	1	153.50	153.50	-1	11,474	-0.01%
2020/09/09	0	0.00	5	148.70	151.50	-5	11,458	-0.04%
2020/09/08	3	150.00	1	153.00	150.00	2	11,669	0.02%
2020/09/07	6.1	151.07	2	149.25	149.50	4.1	11,794	0.03%
2020/09/04	0	154.50	0	0.00	155.00	0	11,818	0.00%
2020/09/03	2.1	155.81	22	155.43	152.00	-19.9	12,000	-0.17%
2020/09/02	24	156.29	14	156.57	157.00	10	11,964	0.08%
2020/09/01	9	148.50	4	144.50	150.00	5	11,882	0.04%
2020/08/28	2	140.75	1	143.00	143.00	1	11,860	0.01%
2020/08/27	3	142.17	0	0.00	142.00	3	12,020	0.02%
2020/08/26	1	138.50	0	0.00	138.50	1	12,370	0.01%
2020/08/25	1	142.00	4	143.00	142.00	-3	12,709	-0.02%
2020/08/21	2	136.75	11	137.86	139.00	-9	12,890	-0.07%
2020/08/20	2	134.00	6	132.08	134.50	-4	12,907	-0.03%
2020/08/19	5	139.20	1	140.00	138.00	4	12,845	0.03%
2020/08/18	7.1	139.50	3	138.67	138.50	4.1	12,811	0.03%
2020/08/17	1	142.50	0	143.50	143.00	1	12,798	0.01%
2020/08/14	1	138.00	0	0.00	141.50	1	12,775	0.01%
2020/08/13	0	0.00	1	140.00	138.50	-1	12,705	-0.01%
2020/08/12	1	139.46	1	136.50	137.00	0	12,615	0.00%
2020/08/11	2.1	141.00	2	139.50	141.00	0.1	12,533	0.00%
2020/08/10	12	144.50	3	144.83	143.00	9	12,544	0.07%
2020/08/07	8	148.38	3	147.50	148.50	5	12,469	0.04%
2020/08/06	2	149.75	5	152.00	149.50	-3	12,440	-0.02%
2020/08/05	14	151.54	7	151.00	152.00	7	12,435	0.06%
2020/08/04	0	0.00	1	151.00	151.50	-1	12,359	-0.01%
2020/08/03	6	150.58	3	157.00	150.00	3	12,403	0.02%
2020/07/31	3	157.00	5	151.10	157.00	-2	12,287	-0.02%
2020/07/30	3	150.50	2	153.00	150.50	1	12,138	0.01%
2020/07/28	0	0.00	7	153.86	151.00	-7	11,558	-0.06%
2020/07/27	6	152.00	2	148.75	152.00	4	11,453	0.03%
2020/07/24	9	148.50	8	148.56	145.00	1	11,507	0.01%
2020/07/23	8	150.81	6	146.10	151.00	2	11,458	0.02%
2020/07/22	4	144.63	11	140.50	145.00	-7	11,312	-0.06%
2020/07/21	11	140.50	7	141.36	140.50	4	11,318	0.04%
2020/07/20	1	138.00	4	139.63	137.00	-3	11,519	-0.03%
2020/07/17	5	138.40	4	139.63	139.50	1	11,523	0.01%
2020/07/16	5	140.00	2	140.25	138.50	3	11,547	0.03%
2020/07/15	3	144.83	3	144.33	140.50	0	11,551	0.00%
2020/07/14	3	138.17	2	138.75	141.50	1	11,418	0.01%
2020/07/13	0	0.00	3	143.50	141.00	-3	11,423	-0.03%
2020/07/10	5	140.30	13	140.27	141.00	-8	11,435	-0.07%
2020/07/09	12	143.79	13	147.81	140.50	-1	11,208	-0.01%
2020/07/08	9	143.83	2	134.50	144.00	7	10,579	0.07%
2020/07/07	2	131.50	3	135.00	131.00	-1	10,255	-0.01%
2020/07/06	5	132.10	3	131.50	133.50	2	10,171	0.02%
2020/07/03	2	131.00	9	131.11	131.00	-7	10,099	-0.07%
2020/07/02	4	126.25	1	125.00	127.50	3	10,028	0.03%
2020/07/01	2	123.75	9	123.72	124.50	-7	9,900	-0.07%
2020/06/30	2	121.00	2	123.25	120.50	0	9,827	0.00%
2020/06/29	2	119.00	0	0.00	120.00	2	9,843	0.02%
2020/06/23	14	123.86	11	121.32	123.00	3	9,824	0.03%
2020/06/22	3	125.50	10	126.30	127.50	-7	9,696	-0.07%
2020/06/19	8	125.38	8	123.25	126.50	0	9,681	0.00%
2020/06/18	11	121.36	4	122.13	122.00	7	9,541	0.07%
2020/06/17	0	0.00	1	119.00	119.00	-1	9,424	-0.01%
2020/06/16	1	117.51	1	119.00	117.50	0	9,442	0.00%
2020/06/15	7	121.00	1	118.00	116.50	6	9,481	0.06%
2020/06/12	2	125.25	0	0.00	126.50	2	9,293	0.02%
2020/06/11	1	125.50	11	129.05	125.50	-10	9,139	-0.11%
2020/06/10	12	129.92	8.7	125.99	129.50	3.3	8,962	0.04%
2020/06/09	9	121.83	7	120.43	123.00	2	8,720	0.02%
2020/06/08	7	119.00	3.1	117.98	118.00	3.9	8,573	0.05%
2020/06/05	4	115.88	4	116.88	115.00	0	8,360	0.00%
2020/06/04	3	113.50	9	114.22	113.50	-6	8,240	-0.07%
2020/06/03	10	113.30	8	115.81	113.50	2	8,150	0.02%
2020/06/02	9	111.22	0	0.00	111.00	9	8,017	0.11%
2020/06/01	12	107.67	13	107.65	110.00	-1	7,649	-0.01%
2020/05/29	3	99.90	2	97.51	100.00	1	7,261	0.01%
2020/05/28	4	98.63	1	97.70	97.90	3	7,055	0.04%
2020/05/27	1	96.50	45	96.30	96.50	-44	6,936	-0.63%
2020/05/26	3	94.27	0.6	94.70	94.80	2.4	6,908	0.04%
2020/05/19	0	0.00	2	93.30	92.90	-2	6,754	-0.03%
2020/05/15	2	91.90	1	95.00	91.50	1	6,740	0.01%
2020/05/14	46	95.17	0	0.00	94.20	46	6,633	0.69%
2020/05/13	35	95.96	35	96.87	96.60	0	6,606	0.00%
2020/05/12	0	0.00	1	96.50	96.90	-1	6,624	-0.02%
2020/05/11	0	0.00	4	99.28	98.00	-4	6,685	-0.06%
2020/05/08	5	99.38	3	99.80	98.80	2	6,667	0.03%
2020/05/07	3	98.10	0	0.00	98.40	3	6,544	0.05%
2020/05/06	0	0.00	1	97.50	96.30	-1	6,540	-0.02%
2020/05/05	0	0.00	6	97.90	96.60	-6	6,588	-0.09%
2020/05/04	3	97.00	0	0.00	97.20	3	6,550	0.05%
2020/04/30	0	0.00	2	95.35	96.50	-2	6,530	-0.03%
2020/04/29	4	93.75	5	93.88	94.40	-1	6,401	-0.02%
2020/04/28	3	96.30	0	0.00	96.50	3	6,194	0.05%
2020/04/24	0	0.00	10	97.75	95.50	-10	6,023	-0.17%
2020/04/23	12	96.19	0	95.90	96.00	12	6,001	0.20%
2020/04/22	1	93.40	0	0.00	93.80	1	5,823	0.02%
2020/04/21	0.6	91.90	0	0.00	92.00	0.6	6,037	0.01%
2020/04/20	0	0.00	2	94.50	93.20	-2	6,016	-0.03%
2020/04/15	0	0.00	6	92.37	92.80	-6	5,717	-0.10%
2020/04/14	1	90.60	7	90.29	90.60	-6	5,639	-0.11%
2020/04/13	1	88.90	0	0.00	88.90	1	5,595	0.02%
2020/04/07	2	90.20	5	89.50	90.20	-3	5,421	-0.06%
2020/04/06	4	86.57	1	86.80	86.80	3	5,318	0.06%
2020/04/01	2	85.00	3	85.20	85.00	-1	5,321	-0.02%
2020/03/31	0	0.00	4.1	83.58	83.90	-4.1	5,211	-0.08%
2020/03/30	2	83.00	0	0.00	83.00	2	5,114	0.04%
2020/03/27	1	82.60	5	84.18	82.40	-4	5,064	-0.08%
2020/03/26	8	78.46	8	79.10	81.80	0	4,866	0.00%
2020/03/25	0	0.00	7	77.67	77.10	-7	4,729	-0.15%
2020/03/24	2	73.50	2	73.90	73.50	0	4,599	0.00%
2020/03/23	7.2	72.84	4	72.00	71.70	3.2	4,546	0.07%
2020/03/20	0	75.50	8	74.50	75.20	-8	4,556	-0.18%
2020/03/19	10	71.53	4	72.98	70.00	6	4,502	0.13%
2020/03/18	12	75.73	17	76.12	73.70	-5	4,373	-0.11%
2020/03/17	0.2	73.90	0	0.00	73.70	0.2	4,295	0.00%
2020/03/16	6.3	75.10	10	77.37	75.00	-3.7	4,231	-0.09%
2020/03/13	16	74.63	5	75.36	77.10	11	4,166	0.26%
2020/03/12	0.4	80.80	1	80.10	80.50	-0.6	4,054	-0.01%
2020/03/11	3	86.97	4	86.90	84.30	-1	3,972	-0.03%
2020/03/10	4	86.60	3	86.60	86.40	1	3,883	0.03%
2020/03/06	3	88.40	1	87.20	87.80	2	3,793	0.05%
2020/02/27	0	0.00	1	86.00	84.00	-1	3,658	-0.03%
2020/02/20	0	88.50	0	0.00	88.50	0	3,653	0.00%
2020/02/19	0	88.80	0	0.00	88.50	0	3,670	0.00%
2020/02/18	0	88.10	0	0.00	88.00	0	3,745	0.00%
2020/02/17	1	88.10	0	0.00	88.10	1	3,749	0.03%
2020/02/14	1	88.20	0	0.00	88.80	1	3,744	0.03%
2020/02/13	2	88.45	1	88.90	87.90	1	3,771	0.03%
2020/02/12	2	88.80	15	89.94	89.60	-13	3,717	-0.35%
2020/02/11	1	86.60	0	0.00	86.80	1	3,578	0.03%
2020/02/10	1	83.70	0	0.00	84.70	1	3,586	0.03%
2020/02/06	2	84.65	1	86.00	86.10	1	3,534	0.03%
2020/02/05	1	82.50	0	0.00	82.10	1	3,468	0.03%
2020/01/31	13	87.89	0	0.00	86.30	13	3,627	0.36%
2020/01/30	1	90.55	2	88.35	86.90	-1	3,651	-0.03%
2020/01/20	0	0.00	15	96.69	96.40	-15	3,594	-0.42%
2020/01/17	9	96.20	10	96.32	96.70	-1	3,721	-0.03%
2020/01/16	15	95.30	12	95.54	95.70	3	3,689	0.08%
2020/01/15	13	95.13	14	94.98	95.50	-1	3,598	-0.03%
2020/01/14	6	92.80	1	92.40	93.20	5	3,354	0.15%
2020/01/13	0	0.00	1	91.30	91.30	-1	3,325	-0.03%
2020/01/09	0	0.00	5	90.60	91.00	-5	3,471	-0.14%
2020/01/07	1	89.20	1	89.90	89.10	0	3,580	0.00%
2020/01/03	1	91.50	3	91.80	91.60	-2	3,694	-0.05%
2020/01/02	3	91.30	0	0.00	91.40	3	3,797	0.08%
2019/12/30	3	92.07	1	93.00	90.70	2	4,627	0.04%
2019/12/27	3	91.23	5	92.10	93.00	-2	4,720	-0.04%
2019/12/26	0	0.00	1	90.80	90.50	-1	4,723	-0.02%
2019/12/23	2	89.40	0	89.40	89.80	2	5,095	0.04%
2019/12/20	2	89.80	0	0.00	89.80	2	5,171	0.04%
2019/12/19	0	0.00	5	91.98	90.10	-5	5,306	-0.09%
2019/12/18	3	91.40	9	91.36	91.90	-6	5,385	-0.11%
2019/12/17	5	90.64	5	91.14	90.80	0	5,398	0.00%
2019/12/16	3	90.20	1	90.40	90.50	2	5,422	0.04%
2019/12/11	0	0.00	1	90.00	89.00	-1	5,514	-0.02%
2019/12/10	0	0.00	1	89.60	89.30	-1	5,534	-0.02%
2019/12/05	0	0.00	1	88.80	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	3	87.13	2	87.95	88.20	1	6,143	0.02%
2019/12/02	1	88.00	0	0.00	87.60	1	6,201	0.02%
2019/11/29	3	89.63	0	0.00	89.40	3	6,231	0.05%
2019/11/28	4	90.50	2	90.60	90.20	2	6,275	0.03%
2019/11/27	0	0.00	6	91.48	91.90	-6	6,456	-0.09%
2019/11/26	4	90.78	0	0.00	91.20	4	6,482	0.06%
2019/11/25	0	0.00	2	90.60	90.00	-2	6,576	-0.03%
2019/11/20	5	90.06	1	89.90	90.60	4	7,203	0.06%
2019/11/19	8	90.30	5	90.88	90.00	3	7,662	0.04%
2019/11/18	8	91.89	6	92.85	91.80	2	7,750	0.03%
2019/11/15	4	92.18	3	92.57	92.20	1	7,847	0.01%
2019/11/14	1	91.90	0	90.40	90.40	1	7,870	0.01%
2019/11/13	1	92.10	11	91.93	91.90	-10	7,891	-0.13%
2019/11/12	10	91.91	9	90.76	92.30	1	7,888	0.01%
2019/11/11	4	88.37	1	88.80	87.90	3	7,887	0.04%
2019/11/08	4	90.03	0	0.00	89.80	4	7,865	0.05%
2019/11/07	3	91.63	2	91.30	90.70	1	7,878	0.01%
2019/11/06	2	93.35	3	94.00	92.10	-1	7,904	-0.01%
2019/11/05	5	93.24	0	0.00	93.30	5	7,913	0.06%
2019/11/04	5	93.34	6	94.00	93.90	-1	7,901	-0.01%
2019/11/01	2	93.35	3	94.70	93.40	-1	7,868	-0.01%
2019/10/31	4	94.03	9	94.07	94.30	-5	7,887	-0.06%
2019/10/30	7	93.11	9	92.92	93.80	-2	7,868	-0.03%
2019/10/29	11	92.25	72	92.83	91.60	-61	7,731	-0.79%
2019/10/28	7	91.90	3	91.30	92.10	4	7,692	0.05%
2019/10/25	3	90.50	4	91.30	90.60	-1	7,637	-0.01%
2019/10/24	3	90.90	0	0.00	91.00	3	7,483	0.04%
2019/10/23	0	0.00	1	89.90	91.10	-1	7,444	-0.01%
2019/10/22	1	89.90	10	89.90	90.00	-9	7,416	-0.12%
2019/10/21	10	89.10	3	90.80	89.10	7	7,419	0.09%
2019/10/18	3	90.20	11	90.32	90.60	-8	7,387	-0.11%
2019/10/17	6	89.82	5	90.06	89.90	1	7,345	0.01%
2019/10/16	0	0.00	4	90.45	88.80	-4	7,263	-0.06%
2019/10/15	5	89.60	1	90.30	90.00	4	7,184	0.06%
2019/10/14	10	89.07	4	90.58	88.50	6	7,117	0.08%
2019/10/09	72	89.93	5	90.60	89.10	67	7,032	0.95%
2019/10/08	7	90.01	18	90.35	90.60	-11	6,992	-0.16%
2019/10/07	18	89.91	6	91.78	89.60	12	6,883	0.17%
2019/10/04	9	89.48	31	88.43	90.10	-22	6,638	-0.33%
2019/10/03	10	85.44	0	0.00	85.40	10	6,064	0.16%
2019/10/02	3	86.77	5	86.38	87.40	-2	5,886	-0.03%
2019/10/01	20	87.02	5	87.14	87.60	15	5,886	0.25%
2019/09/27	3	85.70	1	86.20	85.70	2	5,685	0.04%
2019/09/25	0	0.00	1	85.50	85.80	-1	5,697	-0.02%
2019/09/24	3	85.53	5	85.34	85.50	-2	5,687	-0.04%
2019/09/23	3	84.30	4	83.15	84.30	-1	5,556	-0.02%
2019/09/20	0	0.00	1	81.90	82.00	-1	5,465	-0.02%
2019/09/17	0	0.00	1	81.60	80.10	-1	5,472	-0.02%
2019/09/16	1	80.60	11	80.61	80.50	-10	5,644	-0.18%
2019/09/12	11	81.95	0	0.00	81.80	11	5,662	0.19%
2019/09/11	1	81.60	0	0.00	81.60	1	5,675	0.02%
2019/09/10	1	81.51	4	82.10	81.50	-3	5,652	-0.05%
2019/09/09	2	85.60	0	0.00	84.10	2	5,530	0.04%
2019/09/06	0	0.00	5	85.02	84.90	-5	5,481	-0.09%
2019/09/05	11	87.04	3	89.50	84.90	8	5,427	0.15%
2019/09/04	5	86.26	2	86.30	86.60	3	5,176	0.06%
2019/09/03	1	86.30	1	87.00	85.10	0	5,177	0.00%
2019/09/02	0	0.00	3	85.50	86.20	-3	5,150	-0.06%
2019/08/30	4	85.25	1	85.80	85.20	3	5,098	0.06%
2019/08/29	2	83.80	3	83.87	83.70	-1	4,922	-0.02%
2019/08/28	1	85.00	3	85.60	84.50	-2	4,916	-0.04%
2019/08/27	5	86.56	5	86.16	86.00	0	4,828	0.00%
2019/08/26	6.6	84.38	29	86.03	84.00	-22.4	4,690	-0.48%
2019/08/23	19	88.22	15.1	89.59	88.40	3.9	4,564	0.09%
2019/08/22	17	87.12	8.1	84.96	87.70	8.9	4,298	0.21%
2019/08/21	7	81.69	2	80.70	81.90	5	3,850	0.13%
2019/08/20	2	80.05	3	80.67	79.10	-1	3,689	-0.03%
2019/08/19	6	79.92	1	79.30	79.90	5	3,584	0.14%
2019/08/16	1	77.90	3	76.60	78.10	-2	3,461	-0.06%
2019/08/15	3	75.40	0	0.00	76.30	3	3,426	0.09%
2019/08/14	0	0.00	7.1	76.38	77.10	-7.1	3,417	-0.21%
2019/08/12	4	75.10	0	0.00	75.00	4	3,429	0.12%
2019/08/08	11.1	79.72	0	0.00	79.50	11.1	3,402	0.33%
2019/08/07	0	0.00	5	79.12	78.50	-5	3,348	-0.15%
2019/08/06	3	77.17	0	0.00	78.10	3	3,352	0.09%
2019/08/05	0	0.00	10	78.60	78.40	-10	3,354	-0.30%
2019/08/02	13	79.82	2	80.75	79.50	11	3,406	0.32%
2019/08/01	1	81.40	16	81.47	81.70	-15	3,531	-0.42%
2019/07/31	4	79.20	2	78.90	80.10	2	3,574	0.06%
2019/07/30	11.1	79.05	11	80.81	77.70	0.1	3,536	0.00%
2019/07/29	10	80.86	10	81.50	81.00	0	3,477	0.00%
2019/07/26	14	80.94	0	0.00	81.00	14	3,471	0.40%
2019/07/24	10	80.30	25	80.44	79.90	-15	3,482	-0.43%
2019/07/23	15	79.83	25	79.70	79.90	-10	3,471	-0.29%
2019/07/22	21	78.85	1	79.00	78.80	20	3,446	0.58%
2019/07/19	20	78.10	20	77.90	77.80	0	3,479	0.00%
2019/07/18	5	78.60	72	78.42	77.10	-67	3,485	-1.92%
2019/07/17	6	78.00	6	78.12	78.70	0	3,483	0.00%
2019/07/16	6	78.17	0	0.00	78.10	6	3,505	0.17%
2019/07/15	40	78.14	30	77.90	78.60	10	3,490	0.29%
2019/07/12	16	77.73	1	78.20	77.50	15	3,494	0.43%
2019/07/11	41	76.99	15	77.53	77.30	26	3,508	0.74%
2019/07/10	17	76.81	0	76.70	77.00	17	3,485	0.49%
2019/07/08	1	76.60	30	77.05	76.60	-29	3,476	-0.83%
2019/07/05	44	78.36	84	78.32	77.80	-40	3,496	-1.14%
2019/07/04	26	76.92	54	77.25	77.10	-28	3,468	-0.81%
2019/07/03	16	76.65	14	77.17	76.80	2	3,473	0.06%
2019/07/02	0	0.00	19	76.63	77.10	-19	3,511	-0.54%
2019/07/01	5	74.40	12	74.56	75.30	-7	3,431	-0.20%
2019/06/28	6	72.92	0	0.00	72.80	6	3,462	0.17%
2019/06/27	1	73.50	4	73.60	73.20	-3	3,528	-0.09%
2019/06/26	0	0.00	5	73.30	73.30	-5	3,520	-0.14%
2019/06/25	5	73.20	15	74.10	73.00	-10	3,526	-0.28%
2019/06/24	11	71.09	10	71.95	73.10	1	3,493	0.03%
2019/06/21	20	73.20	4	75.50	70.60	16	3,414	0.47%
2019/06/20	4	73.78	11	74.34	74.40	-7	3,200	-0.22%
2019/06/19	11	71.41	4	72.10	71.70	7	3,147	0.22%
2019/06/18	9	71.21	0	0.00	70.90	9	3,119	0.29%
2019/06/14	5	72.90	1	72.70	72.60	4	3,191	0.13%
2019/06/13	16	73.74	0	0.00	73.50	16	3,172	0.50%
2019/06/12	1	74.80	7.1	75.00	75.00	-6.1	3,160	-0.19%
2019/06/11	21	73.71	17	74.21	73.80	4	3,129	0.13%
2019/06/10	1	74.40	22.2	73.91	74.80	-21.2	3,091	-0.69%
2019/06/06	16	72.53	0	0.00	71.90	16	3,062	0.52%
2019/06/05	1	73.60	12	74.03	73.30	-11	3,077	-0.36%
2019/06/04	18	72.79	2	73.30	72.50	16	3,088	0.52%
2019/06/03	11	73.54	11	73.85	73.90	0	3,105	0.00%
2019/05/31	30	72.83	39	73.52	72.70	-9	3,091	-0.29%
2019/05/30	4	71.40	6	70.92	71.50	-2	3,051	-0.07%
2019/05/29	1	68.40	0	0.00	69.20	1	3,052	0.03%
2019/05/28	15.1	69.70	0	0.00	69.00	15.1	3,136	0.48%
2019/05/24	12.1	71.18	2	71.00	70.30	10.1	3,246	0.31%
2019/05/23	1	69.41	1	69.20	69.30	0	3,255	0.00%
2019/05/22	0	0.00	1	71.10	70.30	-1	3,337	-0.03%
2019/05/21	0	70.60	0	0.00	70.30	0	3,350	0.00%
2019/05/20	1	70.60	0	0.00	70.60	1	3,343	0.03%
2019/05/17	0.1	68.70	0	0.00	68.20	0.1	3,335	0.00%
2019/05/16	0.1	72.00	1	71.80	71.50	-0.9	3,301	-0.03%
2019/05/15	12	71.80	1	71.80	71.50	11	3,341	0.33%
2019/05/14	3	71.50	0	0.00	71.50	3	3,367	0.09%
2019/05/10	1	74.10	5	74.26	73.10	-4	3,458	-0.12%
2019/05/09	11.2	74.23	1	75.00	72.50	10.2	3,446	0.29%
2019/05/08	52	81.46	13	82.96	80.00	39	3,298	1.18%
2019/05/07	8	85.24	3	85.30	86.10	5	3,241	0.15%
2019/05/06	0	83.10	1	84.00	83.00	-1	3,320	-0.03%
2019/05/03	0	84.20	1	84.90	84.20	-1	3,354	-0.03%
2019/05/02	1	84.60	1	85.40	84.30	0	3,377	0.00%
2019/04/30	2	82.70	1	82.90	83.60	1	3,416	0.03%
2019/04/29	0	83.30	0	83.30	83.20	0	3,497	0.00%
2019/04/26	0	0.00	3	84.90	85.10	-3	3,680	-0.08%
2019/04/25	3.1	85.20	3	87.80	85.10	0.1	3,700	0.00%
2019/04/24	4	87.85	1	88.50	88.10	3	3,696	0.08%
2019/04/23	1.1	86.98	0	0.00	87.00	1.1	3,698	0.03%
2019/04/22	12	87.72	1	88.70	87.20	11	3,683	0.30%
2019/04/19	5	89.06	1	89.10	89.00	4	3,683	0.11%
2019/04/18	6	88.90	0	0.00	88.80	6	3,732	0.16%
2019/04/17	15	90.73	2	90.10	90.00	13	3,745	0.35%
2019/04/16	11.2	91.90	5	92.60	92.00	6.2	3,757	0.17%
2019/04/15	1	93.00	6	93.40	92.10	-5	3,772	-0.13%
2019/04/12	6	92.50	9	94.51	92.60	-3	3,793	-0.08%
2019/04/11	11	94.26	19	94.74	94.50	-8	3,803	-0.21%
2019/04/10	19	95.10	19	93.23	96.00	0	3,778	0.00%
2019/04/09	7	91.80	15	92.19	92.30	-8	3,749	-0.21%
2019/04/08	19	92.22	30	93.29	91.60	-11	3,740	-0.29%
2019/04/03	23	94.33	19	94.74	95.00	4	3,688	0.11%
2019/04/02	29	93.98	19	93.85	94.70	10	3,655	0.27%
2019/04/01	15	91.70	11	91.18	92.40	4	3,616	0.11%
2019/03/29	0	88.20	2	89.80	88.50	-2	3,611	-0.06%
2019/03/28	0	89.00	0	0.00	89.00	0	3,641	0.00%
2019/03/27	6	89.67	0	0.00	89.10	6	3,686	0.16%
2019/03/26	0	88.60	3	89.60	89.00	-3	3,904	-0.08%
2019/03/25	1	87.14	1	87.80	88.10	0	3,937	0.00%
2019/03/22	3	88.73	2	89.20	89.00	1	3,944	0.03%
2019/03/21	13	90.39	6	90.60	90.20	7	3,958	0.18%
2019/03/20	7	90.33	9	91.00	90.60	-2	4,013	-0.05%
2019/03/19	9	90.00	5	87.40	90.20	4	4,030	0.10%
2019/03/18	5	86.30	3	87.40	86.60	2	4,010	0.05%
2019/03/15	3	87.10	5	88.40	87.10	-2	4,034	-0.05%
2019/03/14	5	87.40	3	88.50	87.40	2	4,053	0.05%
2019/03/13	3	87.60	4	87.83	88.00	-1	4,106	-0.02%
2019/03/12	1	86.20	0	86.30	86.30	1	4,145	0.02%
2019/03/11	0	0.00	2	86.55	87.00	-2	4,296	-0.05%
2019/03/08	1	85.60	0	0.00	84.80	1	4,352	0.02%
2019/03/07	4	87.17	0	0.00	85.60	4	4,396	0.09%
2019/03/06	0	89.10	11	88.62	89.50	-11	4,390	-0.25%
2019/03/05	1	89.00	1	89.50	89.00	0	4,428	0.00%
2019/03/04	4	90.17	9	89.94	89.70	-5	4,508	-0.11%
2019/02/27	17	89.03	1	88.80	89.40	16	4,636	0.35%
2019/02/26	3	88.17	6	87.92	86.20	-3	4,519	-0.07%
2019/02/25	0	87.50	5	88.58	87.90	-5	4,411	-0.11%
2019/02/22	8	87.45	0	0.00	87.20	8	4,388	0.18%
2019/02/21	4	86.45	4	86.50	86.80	0	4,351	0.00%
2019/02/20	2	89.65	1	89.80	89.60	1	4,263	0.02%
2019/02/19	1.1	90.73	5	91.60	90.40	-3.9	4,243	-0.09%
2019/02/18	6	90.73	3	91.57	90.70	3	4,234	0.07%
2019/02/15	4	89.88	11	90.72	90.50	-7	4,227	-0.17%
2019/02/14	13	90.23	3	89.93	90.60	10	4,241	0.24%
2019/02/13	2	89.05	1.9	88.52	88.10	0.1	4,182	0.00%
2019/02/12	2	90.65	27	91.15	90.50	-25	4,148	-0.60%
2019/02/11	28	93.00	11	88.75	93.70	17	4,140	0.41%
2019/01/30	0	0.00	14	86.27	85.30	-14	4,064	-0.34%
2019/01/29	9	85.00	19	84.83	85.30	-10	4,034	-0.25%
2019/01/28	21	84.83	54	85.21	85.00	-33	4,018	-0.82%
2019/01/25	47	84.48	7	84.43	85.00	40	4,015	1.00%
2019/01/24	1	82.00	2	83.15	82.00	-1	4,066	-0.02%
2019/01/23	1	81.20	0	0.00	81.20	1	4,083	0.02%
2019/01/22	2	81.10	47	82.53	82.10	-45	4,063	-1.11%
2019/01/21	51	82.17	28	82.04	83.00	23	4,016	0.57%
2019/01/18	29	80.38	12	80.45	81.50	17	3,920	0.43%
2019/01/17	2	77.25	6	78.00	77.00	-4	3,767	-0.11%
2019/01/16	7.9	77.92	14	78.18	78.30	-6.1	3,784	-0.16%
2019/01/15	6.1	76.50	0	0.00	77.20	6.1	3,784	0.16%
2019/01/14	0	74.60	0	0.00	74.80	0	3,804	0.00%
2019/01/11	2	75.85	0	0.00	75.90	2	3,877	0.05%
2019/01/10	0	76.80	4	76.00	77.20	-4	3,888	-0.10%
2019/01/09	0	74.70	4	75.00	75.00	-4	3,905	-0.10%
2019/01/08	1	73.00	0	0.00	73.20	1	3,938	0.03%
2019/01/07	1	75.10	0	0.00	74.80	1	3,989	0.03%
2019/01/04	3	74.60	0	0.00	76.00	3	3,999	0.08%
2019/01/03	0	76.40	4	77.00	76.80	-4	3,985	-0.10%
2019/01/02	3	76.10	0	0.00	75.80	3	3,981	0.08%
2018/12/28	4	75.47	0	0.00	75.20	4	3,985	0.10%
2018/12/27	0	73.50	2	74.10	73.80	-2	3,981	-0.05%
2018/12/26	10	73.51	0	0.00	71.60	10	3,968	0.25%
2018/12/25	0	73.70	0	0.00	73.70	0	3,956	0.00%
2018/12/24	0	0.00	2	73.70	74.90	-2	3,957	-0.05%
2018/12/22	2	73.70	9	76.90	73.00	-7	3,941	-0.18%
2018/12/21	9	77.50	27	79.01	77.50	-18	3,880	-0.46%
2018/12/20	27	79.40	28	78.41	79.70	-1	3,852	-0.03%
2018/12/19	27	78.30	0	0.00	78.80	27	3,818	0.71%
2018/12/14	0	76.50	18	76.70	77.00	-18	3,676	-0.49%
2018/12/13	18	76.30	0	0.00	76.60	18	3,722	0.48%
2018/12/12	0	0.00	21	76.49	76.00	-21	3,709	-0.57%
2018/12/11	11	75.95	9	74.40	76.40	2	3,696	0.05%
2018/12/10	9	74.50	0	0.00	75.00	9	3,713	0.24%
2018/12/06	0	0.00	18	76.40	74.50	-18	3,844	-0.47%
2018/12/05	18	75.30	46	75.40	75.60	-28	3,862	-0.72%
2018/12/04	45	75.50	36	74.90	75.90	9	3,877	0.23%
2018/12/03	36	72.50	28	71.31	73.00	8	3,767	0.21%
2018/11/30	33	70.42	23.4	71.38	70.60	9.6	3,784	0.25%
2018/11/29	19	69.83	12	70.25	70.30	7	3,777	0.19%
2018/11/28	16	69.64	20	69.90	69.50	-4	3,779	-0.11%
2018/11/27	16.1	68.97	11	69.99	69.10	5.1	3,781	0.13%
2018/11/26	41	69.43	22	69.02	69.50	19	3,755	0.51%
2018/11/21	0	0.00	0	64.70	64.80	0	4,083	0.00%
2018/11/16	0	65.50	0	0.00	66.10	0	4,300	0.00%
2018/11/15	0	0.00	0.7	65.00	65.30	-0.7	4,395	-0.02%
2018/11/13	0	0.00	2	64.10	66.00	-2	4,568	-0.04%
2018/11/07	2	65.90	1	64.60	65.90	1	4,705	0.02%
2018/11/06	0	63.30	0	0.00	63.60	0	4,703	0.00%
2018/11/02	0	0.00	1	63.30	62.90	-1	4,722	-0.02%
2018/11/01	0	0.00	3	60.07	63.20	-3	4,669	-0.06%
2018/10/31	3	57.37	0	0.00	57.50	3	4,543	0.07%
2018/10/30	0	52.30	0	0.00	52.30	0	4,566	0.00%
2018/10/29	0	51.90	0	0.00	51.90	0	4,603	0.00%
2018/10/25	0	52.20	0	0.00	52.20	0	4,677	0.00%
2018/10/24	0	0.00	8	53.65	54.50	-8	4,724	-0.17%
2018/10/23	6	51.70	2	51.80	51.70	4	4,808	0.08%
2018/10/22	0	52.30	0	0.00	52.30	0	4,849	0.00%
2018/10/09	0	43.90	0	43.90	43.25	0	4,831	0.00%
2018/10/08	2	45.00	0	0.00	44.75	2	4,845	0.04%
2018/10/05	1	45.00	0	0.00	45.20	1	4,880	0.02%
2018/10/04	1	47.90	3	47.78	47.45	-2	4,918	-0.04%
2018/10/03	0	47.35	0	0.00	47.15	0	4,885	0.00%
2018/10/02	0	50.00	0	50.00	49.65	0	4,870	0.00%
2018/09/28	0	0.00	0	50.70	50.90	0	5,034	0.00%
2018/09/27	0	0.00	3	50.20	50.10	-3	5,245	-0.06%
2018/09/26	0	49.95	0	0.00	49.95	0	5,367	0.00%
2018/09/25	0	50.70	0	50.70	50.60	0	5,466	0.00%
2018/09/21	0	0.00	0	51.00	51.10	0	5,586	0.00%
2018/09/19	0	0.00	0	50.90	50.80	0	6,229	0.00%
2018/09/18	0	51.50	1	51.30	51.50	-1	6,565	-0.02%
2018/09/13	0	51.10	0	0.00	51.10	0	7,836	0.00%
2018/09/12	0	0.00	11	51.28	51.60	-11	7,841	-0.14%
2018/09/11	1	50.60	1	51.40	51.10	0	7,793	0.00%
2018/09/10	6	50.87	0	0.00	49.90	6	7,753	0.08%
2018/09/07	2	52.25	3	52.30	51.90	-1	7,715	-0.01%
2018/09/06	1	53.20	3	53.23	53.30	-2	7,704	-0.03%
2018/09/05	4	52.92	2	53.20	52.80	2	7,711	0.03%
2018/09/04	5	52.34	2	52.20	52.60	3	7,693	0.04%
2018/09/03	2	53.15	0	51.40	51.20	2	7,713	0.03%
2018/08/30	0	0.00	8	53.60	54.40	-8	7,591	-0.11%
2018/08/29	0	0.00	1	53.40	53.30	-1	7,554	-0.01%
2018/08/28	4	53.80	0	0.00	53.50	4	7,593	0.05%
2018/08/27	0	0.00	1	53.20	53.10	-1	7,632	-0.01%
2018/08/23	0	0.00	3	53.17	52.40	-3	7,835	-0.04%
2018/08/22	0	0.00	2	52.60	52.20	-2	7,831	-0.03%
2018/08/21	1	53.00	2	53.15	52.40	-1	7,781	-0.01%
2018/08/20	11	51.93	17	52.00	52.40	-6	7,728	-0.08%
2018/08/17	0	0.00	13	50.83	51.10	-13	7,553	-0.17%
2018/08/16	19	50.30	0	0.00	49.65	19	7,459	0.25%
2018/08/13	7	49.70	0	0.00	50.10	7	7,308	0.10%
2018/08/10	2	50.00	2	50.00	49.60	0	7,223	0.00%
2018/08/09	0	0.00	4	49.80	50.30	-4	7,158	-0.06%
2018/08/08	0	0.00	4	48.36	49.30	-4	7,055	-0.06%
2018/08/07	3	47.83	2	48.00	47.80	1	6,923	0.01%
2018/08/06	7	48.63	1	48.20	48.20	6	6,974	0.09%
2018/08/03	0	0.00	5	48.06	48.10	-5	6,946	-0.07%
2018/08/01	2	48.00	2	48.53	47.80	0	6,963	0.00%
2018/07/31	2	48.30	2	48.23	48.35	0	6,916	0.00%
2018/07/30	2	47.63	0	0.00	47.65	2	6,936	0.03%
2018/07/27	0	0.00	2	47.73	48.00	-2	6,999	-0.03%
2018/07/26	1	47.05	0	0.00	47.00	1	6,988	0.01%
2018/07/25	3	48.27	3	48.47	48.00	0	6,902	0.00%
2018/07/24	1	48.00	2	48.05	48.20	-1	6,867	-0.01%
2018/07/23	2	47.95	7	48.00	48.25	-5	6,846	-0.07%
2018/07/20	0	0.00	14	50.00	50.10	-14	6,789	-0.21%
2018/07/19	14	49.71	0	0.00	49.60	14	6,747	0.21%
2018/07/18	2	51.75	3	51.83	50.90	-1	6,648	-0.02%
2018/07/16	23	52.34	1	52.50	51.40	22	6,563	0.34%
2018/07/13	4	51.28	8	51.36	51.80	-4	6,544	-0.06%
2018/07/12	6	50.93	4	50.88	51.10	2	6,706	0.03%
2018/07/11	5	49.84	6.1	49.96	49.75	-1.1	6,629	-0.02%
2018/07/10	7	50.26	8	50.41	50.60	-1	6,610	-0.02%
2018/07/09	2	49.40	86	49.63	49.45	-84	6,528	-1.29%
2018/07/06	2	48.80	6	49.63	49.90	-4	6,484	-0.06%
2018/07/05	13	50.67	13	51.65	49.00	0	6,346	0.00%
2018/07/04	100	52.42	9	51.46	52.50	91	6,119	1.49%
2018/07/03	12	50.47	12	50.53	50.30	0	5,995	0.00%
2018/07/02	3	51.23	0	0.00	50.90	3	5,884	0.05%
2018/06/28	16	52.80	2	53.10	52.80	14	5,485	0.26%
2018/06/27	5	53.10	1	53.80	51.10	4	5,088	0.08%
2018/06/26	153	51.76	233	51.35	52.10	-80	4,739	-1.69%	大買/大賣/
2018/06/25	93	52.76	19	51.63	53.00	74	4,324	1.71%
2018/06/22	7	48.81	12	48.95	48.60	-5	3,655	-0.14%
2018/06/21	2	48.00	3.2	47.79	47.75	-1.2	3,469	-0.03%
2018/06/19	1	47.25	1	47.25	47.35	0	3,587	0.00%
2018/06/14	0	48.00	0	0.00	47.50	0	3,606	0.00%
2018/06/13	4	48.69	5	48.88	48.25	-1	3,591	-0.03%
2018/06/12	1	48.85	1	48.40	48.85	0	3,565	0.00%
2018/06/11	8	49.18	5	49.34	48.65	3	3,518	0.09%
2018/06/08	4	48.31	15	48.42	48.50	-11	3,456	-0.32%
2018/06/07	1	48.25	2	48.93	48.20	-1	3,422	-0.03%
2018/06/06	2	48.85	12	48.78	48.65	-10	3,392	-0.29%
2018/06/05	2	48.85	1	48.30	48.30	1	3,385	0.03%
2018/06/04	6	49.11	3	48.78	49.30	3	3,303	0.09%
2018/06/01	10	48.03	0	0.00	47.75	10	3,187	0.31%
2018/05/31	15	48.03	7	48.04	48.50	8	3,125	0.26%
2018/05/30	3	45.77	0	46.00	45.80	3	2,877	0.10%
2018/05/29	1	46.95	2	47.03	46.65	-1	2,846	-0.04%
2018/05/28	2	46.95	3	47.55	46.85	-1	2,832	-0.04%
2018/05/25	0	0.00	1	47.15	47.35	-1	2,776	-0.04%
2018/05/24	1	46.40	1	46.55	46.60	0	2,815	0.00%
2018/05/23	0	0.00	1	46.30	46.00	-1	2,868	-0.03%
2018/05/22	8	46.39	4	46.54	46.00	4	2,859	0.14%
2018/05/21	2	45.40	0	0.00	45.40	2	2,855	0.07%
2018/05/15	1	46.50	0	0.00	46.30	1	2,998	0.03%
2018/05/14	3	46.32	7	46.36	46.45	-4	3,106	-0.13%
2018/05/11	0	0.00	1	45.60	45.50	-1	3,136	-0.03%
2018/05/10	1	45.40	2	45.70	45.40	-1	3,240	-0.03%
2018/05/09	0	0.00	1	45.45	45.60	-1	3,230	-0.03%
2018/05/07	2	45.15	0	0.00	45.00	2	3,216	0.06%
2018/05/04	1	44.75	3	45.48	45.70	-2	3,206	-0.06%
2018/04/26	1	43.10	0	0.00	42.95	1	3,284	0.03%
2018/04/24	3	43.88	0	0.00	43.50	3	3,269	0.09%
2018/04/23	0	0.00	0	44.95	44.90	0	3,256	0.00%
2018/04/20	1	45.35	1	45.75	45.50	0	3,278	0.00%
2018/04/19	14	46.27	28	46.12	45.60	-14	3,291	-0.43%
2018/04/18	40	46.03	24	45.57	45.50	16	3,248	0.49%
2018/04/17	0	43.50	0	0.00	43.05	0	3,098	0.00%
2018/04/13	1	43.75	0	0.00	43.65	1	3,187	0.03%
2018/04/11	0	0.00	1	44.25	44.00	-1	3,285	-0.03%
2018/04/10	4	44.15	1	44.25	44.00	3	3,315	0.09%
2018/04/09	0	44.40	0	0.00	44.10	0	3,337	0.00%
2018/03/31	0	44.35	0	0.00	44.25	0	3,366	0.00%
2018/03/28	0	0.00	1	45.00	45.00	-1	3,408	-0.03%
2018/03/27	1	45.50	1	45.40	45.35	0	3,401	0.00%
2018/03/23	2	44.10	0	0.00	43.95	2	3,384	0.06%
2018/03/22	3	46.30	2	45.10	45.10	1	3,472	0.03%
2018/03/21	0	45.90	1	46.00	45.90	-1	3,401	-0.03%
2018/03/19	1	45.55	0	0.00	45.40	1	3,376	0.03%
2018/03/16	0	45.25	0	45.25	45.00	0	3,378	0.00%
2018/03/14	0	45.80	1	45.90	45.75	-1	3,512	-0.03%
2018/03/13	0	45.45	0	0.00	45.45	0	3,560	0.00%
2018/03/12	1	45.10	0	0.00	45.15	1	3,627	0.03%
2018/03/09	0	45.00	2	45.08	45.00	-2	3,701	-0.05%
2018/03/08	1	44.55	0	0.00	44.75	1	3,716	0.03%
2018/03/06	0	0.00	3	43.78	44.05	-3	3,921	-0.08%
2018/03/05	6	43.61	5	43.80	43.20	1	4,022	0.02%
2018/03/02	7	43.91	5	43.98	43.90	2	4,145	0.05%
2018/03/01	1	44.70	0	0.00	44.65	1	4,227	0.02%
2018/02/27	2	45.13	1	45.55	45.30	1	4,340	0.02%
2018/02/26	2	45.23	3	45.28	45.45	-1	4,371	-0.02%
2018/02/23	0	0.00	1	45.35	45.80	-1	4,356	-0.02%
2018/02/21	0	44.40	0	0.00	44.70	0	4,575	0.00%
2018/02/09	1	42.25	22	42.59	43.90	-21	5,035	-0.42%
2018/02/08	0	44.50	0	0.00	44.50	0	5,490	0.00%
2018/02/07	0	0.00	1	44.00	43.00	-1	5,511	-0.02%
2018/02/06	21	43.34	3	44.43	42.70	18	5,539	0.32%
2018/02/05	3	45.87	2	46.03	46.10	1	5,546	0.02%
2018/02/02	3	47.20	3	47.50	48.00	0	5,564	0.00%
2018/02/01	0	0.00	8	46.55	46.25	-8	5,674	-0.14%
2018/01/31	8	46.25	0	0.00	46.20	8	5,805	0.14%
2018/01/30	4	47.06	2	46.95	46.90	2	6,055	0.03%
2018/01/29	1	46.20	1	46.40	46.55	0	6,188	0.00%
2018/01/25	8	46.30	9	45.77	45.80	-1	7,299	-0.01%
2018/01/24	2	45.68	0	0.00	45.85	2	7,389	0.03%
2018/01/23	2	46.68	6	46.48	46.15	-4	7,584	-0.05%
2018/01/22	6	46.21	2	46.23	46.70	4	7,568	0.05%
2018/01/17	1	45.50	0	0.00	45.50	1	7,798	0.01%
2018/01/16	1	45.40	0	0.00	45.65	1	7,860	0.01%
2018/01/15	1	45.30	1	45.25	45.30	0	7,867	0.00%
2018/01/12	1	44.70	0	0.00	44.50	1	7,863	0.01%
2018/01/08	1	45.00	0	0.00	44.75	1	7,985	0.01%
2018/01/05	0	0.00	9	46.01	45.90	-9	7,960	-0.11%
2018/01/04	9	45.51	0	0.00	45.60	9	7,947	0.11%
2018/01/03	0	0.00	4	45.94	46.00	-4	7,938	-0.05%
2018/01/02	0	0.00	1	44.95	45.25	-1	7,935	-0.01%