義隆 (2458)-國票-台南券商分點個股進出

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
155.5
漲跌
▲1.5
漲幅
+0.97%
成交量
2,901張
產業
上市半導體類股
1182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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/12/11	1	157.50	4	154.25	155.50	-3	2,477	-0.12%
2024/12/09	0	0.00	2	154.25	152.50	-2	2,455	-0.08%
2024/12/06	1	154.50	1	156.50	154.50	0	2,433	0.00%
2024/12/05	0	0.00	2	157.25	157.50	-2	2,399	-0.08%
2024/12/04	5	152.60	0	0.00	154.00	5	2,341	0.21%
2024/12/03	1	148.51	0	0.00	148.50	1	2,246	0.05%
2024/12/02	1	148.97	1	148.50	146.50	0	2,224	0.00%
2024/11/29	0	144.97	0	0.00	146.50	0	2,175	0.00%
2024/11/28	1	143.49	0	0.00	141.50	1	2,175	0.05%
2024/11/14	0.2	148.00	0	0.00	148.00	0.2	1,880	0.01%
2024/11/11	0	0.00	1	150.00	152.50	-1	1,926	-0.05%
2024/10/30	1	148.50	0	0.00	146.00	1	1,857	0.05%
2024/10/24	0	0.00	2	152.75	149.00	-2	1,815	-0.11%
2024/10/22	0	0.00	2	151.75	153.00	-2	1,817	-0.11%
2024/10/21	0	0.00	1	150.00	150.00	-1	1,824	-0.05%
2024/10/04	0	0.00	0	145.50	144.50	0	1,842	0.00%
2024/09/27	0	0.00	0	145.50	145.00	0	1,809	0.00%
2024/09/26	0	144.50	0	0.00	144.50	0	1,814	0.00%
2024/09/25	0	146.00	0	0.00	144.50	0	1,795	0.00%
2024/09/24	1	150.00	0	148.50	148.00	1	1,780	0.06%
2024/09/23	0	0.00	0	149.50	149.50	0	1,751	0.00%
2024/09/20	0	147.00	0	0.00	145.50	0	1,738	0.00%
2024/09/12	0	0.00	0	148.67	149.00	0	1,704	0.00%
2024/09/10	0	0.00	1	144.00	141.50	-1	1,674	-0.06%
2024/09/06	1	139.00	1	140.00	141.00	0	1,674	0.00%
2024/09/05	0	0.00	1	138.50	138.50	-1	1,693	-0.06%
2024/09/04	3	137.50	0	0.00	136.50	3	1,687	0.18%
2024/09/03	1	144.50	0	0.00	144.00	1	1,669	0.06%
2024/08/30	2	147.75	0	0.00	147.00	2	1,739	0.11%
2024/08/29	0	0.00	2	147.50	148.50	-2	1,727	-0.12%
2024/08/27	0	0.00	5	146.00	144.50	-5	1,757	-0.28%
2024/08/21	2	142.25	0	0.00	141.00	2	1,949	0.10%
2024/08/20	1	145.00	4	144.00	142.00	-3	1,974	-0.15%
2024/08/19	0	0.00	3	144.00	144.00	-3	2,122	-0.14%
2024/08/16	0	142.50	0	0.00	140.50	0	2,194	0.00%
2024/08/06	1	126.50	3	125.33	126.50	-2	2,074	-0.10%
2024/08/05	0	0.00	2.1	130.10	128.00	-2.1	2,047	-0.10%
2024/08/01	1	140.50	0	0.00	140.50	1	2,021	0.05%
2024/07/29	3.1	139.68	0	0.00	138.00	3.1	2,149	0.14%
2024/07/26	3	138.33	0	0.00	141.50	3	2,153	0.14%
2024/07/22	6	142.17	2.4	141.29	141.50	3.6	2,192	0.16%
2024/07/19	1.1	150.23	0	0.00	145.50	1.1	2,243	0.05%
2024/07/18	0.1	148.50	0	0.00	149.00	0.1	2,244	0.00%
2024/07/17	0	0.00	2	153.25	152.50	-2	2,224	-0.09%
2024/07/15	0	0.00	1	153.00	150.50	-1	2,294	-0.04%
2024/07/12	0	0.00	3	152.67	152.50	-3	2,324	-0.13%
2024/07/11	0	0.00	1	153.00	151.50	-1	2,398	-0.04%
2024/07/10	1.5	152.50	1	153.00	151.50	0.5	2,450	0.02%
2024/07/09	0	0.00	1.9	153.23	151.00	-1.9	2,544	-0.07%
2024/07/08	2	153.25	0	0.00	153.00	2	2,553	0.08%
2024/07/05	1	155.50	0	0.00	155.50	1	2,541	0.04%
2024/07/04	0	0.00	1	156.50	156.50	-1	2,560	-0.04%
2024/07/02	2	152.75	2	153.50	154.00	0	2,605	0.00%
2024/07/01	1	154.00	0	0.00	154.00	1	2,605	0.04%
2024/06/28	0	155.00	0	0.00	154.00	0	2,647	0.00%
2024/06/26	0	0.00	1	156.50	156.00	-1	2,679	-0.04%
2024/06/25	1	154.50	0	0.00	155.00	1	2,724	0.04%
2024/06/24	3	158.17	0	0.00	157.00	3	2,714	0.11%
2024/06/21	3	161.67	0	0.00	161.50	3	2,710	0.11%
2024/06/20	0	0.00	3	164.34	164.50	-3	2,699	-0.11%
2024/06/17	1	160.50	0	0.00	160.00	1	2,783	0.04%
2024/06/13	0	0.00	1.5	162.00	161.00	-1.5	2,799	-0.05%
2024/06/12	0	0.00	3	160.17	160.00	-3	2,815	-0.11%
2024/06/11	0	0.00	4	158.88	157.00	-4	2,804	-0.14%
2024/06/07	0	0.00	3	157.83	157.00	-3	2,808	-0.11%
2024/06/06	2.1	157.04	0	0.00	157.00	2.1	2,818	0.07%
2024/06/05	2.1	160.00	0	0.00	159.00	2.1	2,796	0.08%
2024/06/04	9	163.33	0	0.00	162.00	9	2,809	0.32%
2024/06/03	2	163.00	0	0.00	163.50	2	2,816	0.07%
2024/05/31	0.1	164.83	0	0.00	163.00	0.1	2,815	0.00%
2024/05/30	1.3	169.92	0	0.00	167.00	1.3	2,785	0.05%
2024/05/29	0	0.00	0	175.50	174.00	0	2,768	0.00%
2024/05/28	0	171.50	4	174.88	171.50	-4	2,753	-0.14%
2024/05/27	1	173.00	1	175.44	173.00	0	2,738	0.00%
2024/05/24	0	0.00	2	166.00	167.00	-2	2,731	-0.07%
2024/05/23	3	172.98	8	172.25	169.00	-5	2,785	-0.18%
2024/05/22	3	163.33	6	163.33	168.00	-3	2,747	-0.11%
2024/05/21	2.1	155.52	0	0.00	155.00	2.1	2,723	0.08%
2024/05/20	6.3	157.29	0	0.00	156.00	6.3	2,851	0.22%
2024/05/17	0.2	159.00	0	0.00	159.00	0.2	2,899	0.01%
2024/05/16	0	0.00	3	159.17	160.00	-3	3,002	-0.10%
2024/05/14	0	0.00	2	154.25	155.00	-2	3,023	-0.07%
2024/05/13	1	153.50	1	156.00	153.50	0	3,017	0.00%
2024/05/09	1.1	155.05	0	0.00	155.00	1.1	3,027	0.03%
2024/05/08	1	155.50	1	157.00	158.00	0	3,030	0.00%
2024/05/06	1	159.00	0	0.00	156.50	1	3,035	0.03%
2024/05/03	3	159.00	0	0.00	157.00	3	3,041	0.10%
2024/05/02	1	161.50	0	0.00	165.50	1	2,931	0.03%
2024/04/25	0	0.00	8	161.87	164.50	-8	2,897	-0.28%
2024/04/24	0	0.00	4	156.75	157.00	-4	2,847	-0.14%
2024/04/23	1	148.00	1	150.50	150.50	0	2,831	0.00%
2024/04/22	3	151.17	0	0.00	146.50	3	2,816	0.11%
2024/04/19	2	157.50	0	0.00	155.00	2	2,768	0.07%
2024/04/18	1	159.00	1	162.50	161.50	0	2,718	0.00%
2024/04/17	3	161.00	2	165.25	162.00	1	2,714	0.04%
2024/04/16	2	158.75	0	0.00	159.50	2	2,664	0.08%
2024/04/15	1	159.50	0	162.50	162.00	1	2,637	0.04%
2024/04/12	2	159.50	2	162.50	158.50	0	2,553	0.00%
2024/04/10	0	159.00	1	159.50	158.50	-1	2,554	-0.04%
2024/04/09	1	160.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	0	159.50	1	160.50	159.50	-1	2,562	-0.04%
2024/04/03	3	155.17	0	0.00	156.50	3	2,539	0.12%
2024/04/02	1	155.50	0	0.00	156.00	1	2,542	0.04%
2024/04/01	0	0.00	1	162.50	161.00	-1	2,519	-0.04%
2024/03/29	0	0.00	1	157.00	157.00	-1	2,503	-0.04%
2024/03/26	1	169.00	0	0.00	166.50	1	2,594	0.04%
2024/03/25	1	169.00	0	0.00	169.00	1	2,628	0.04%
2024/03/21	2	168.00	1	171.50	167.00	1	2,660	0.04%
2024/03/20	0	0.00	4	168.88	167.50	-4	2,644	-0.15%
2024/03/19	1	165.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	0	0.00	2	167.00	166.50	-2	2,661	-0.08%
2024/03/15	0	0.00	2	165.50	163.50	-2	2,675	-0.07%
2024/03/13	0	0.00	1	164.00	163.50	-1	2,763	-0.04%
2024/03/12	0	0.00	5	165.20	163.50	-5	2,795	-0.18%
2024/03/11	1	161.49	0	0.00	160.00	1	2,807	0.04%
2024/03/08	2	163.25	1	166.50	162.50	1	2,821	0.04%
2024/03/07	1	165.50	35	166.00	165.50	-34	2,802	-1.21%
2024/03/06	1	165.00	5	166.50	166.50	-4	2,796	-0.14%
2024/03/05	8	168.69	3	169.00	167.00	5	2,826	0.18%
2024/03/04	40	170.50	3	170.00	167.50	37	2,861	1.29%
2024/03/01	0	0.00	1	166.00	165.50	-1	2,850	-0.04%
2024/02/29	1	165.50	1	169.00	166.00	0	2,872	0.00%
2024/02/27	15	171.23	18	169.25	169.00	-3	2,856	-0.11%
2024/02/26	8	169.31	6.5	170.19	170.00	1.5	2,857	0.05%
2024/02/21	1	167.50	2	165.25	167.50	-1	2,636	-0.04%
2024/02/20	0	161.50	0	0.00	161.00	0	2,542	0.00%
2024/02/19	0	0.00	3	160.49	163.50	-3	2,543	-0.12%
2024/02/16	0	0.00	1	153.00	153.00	-1	2,480	-0.04%
2024/02/15	1	146.00	0	0.00	148.50	1	2,491	0.04%
2024/02/02	0	0.00	0	149.50	150.50	0	2,498	0.00%
2024/01/23	2	150.00	0	0.00	150.50	2	3,054	0.07%
2024/01/22	1	150.00	1	150.00	151.00	0	3,102	0.00%
2024/01/19	1	153.48	0	0.00	150.50	1	3,112	0.03%
2024/01/18	0.5	151.95	0	0.00	152.00	0.5	3,159	0.02%
2024/01/11	1	157.50	0	0.00	157.00	1	3,519	0.03%
2024/01/09	0	0.00	0	155.00	154.50	0	3,600	0.00%
2024/01/05	1	154.50	0	0.00	155.50	1	3,621	0.03%
2023/12/29	0	162.00	0	0.00	162.50	0	3,724	0.00%
2023/12/28	0	161.00	4	160.50	160.50	-4	3,759	-0.11%
2023/12/27	0	0.00	15	164.00	164.00	-15	3,792	-0.40%
2023/12/22	0	161.50	1	161.00	163.50	-1	3,771	-0.03%
2023/12/21	0	0.00	1	164.48	163.00	-1	3,732	-0.03%
2023/12/20	19	161.47	2	160.25	160.00	17	3,657	0.46%
2023/12/19	2	158.00	1	159.00	159.00	1	3,615	0.03%
2023/12/18	0	0.00	2	157.00	157.00	-2	3,606	-0.06%
2023/12/15	2	154.00	18	153.50	154.00	-16	3,614	-0.44%
2023/12/14	18	160.00	1	157.50	157.50	17	3,613	0.47%
2023/12/13	1	157.00	19	156.00	158.00	-18	3,619	-0.50%
2023/12/12	0	0.00	1	158.50	158.50	-1	3,674	-0.03%
2023/12/11	0	0.00	0.1	158.50	157.00	-0.1	3,711	0.00%
2023/12/08	1	158.50	1	159.00	157.50	0	3,758	0.00%
2023/12/07	2	153.00	1	153.00	153.50	1	3,744	0.03%
2023/12/06	0	0.00	0.1	150.80	151.50	-0.1	3,796	0.00%
2023/12/01	0	0.00	2	150.25	151.00	-2	3,899	-0.05%
2023/11/30	3	151.33	4	150.25	151.50	-1	4,113	-0.02%
2023/11/29	4	152.38	2	152.50	153.00	2	4,237	0.05%
2023/11/28	1	149.50	0	148.50	150.00	1	4,205	0.02%
2023/11/27	1	149.00	0	149.00	146.00	1	4,197	0.02%
2023/11/24	2	148.00	0.1	149.50	151.00	1.9	4,185	0.05%
2023/11/22	0	0.00	0	146.00	147.50	0	4,123	0.00%
2023/11/21	1	145.00	0	0.00	145.00	1	4,116	0.02%
2023/11/17	0	0.00	0	145.50	146.50	0	4,116	0.00%
2023/11/16	0	143.69	0	0.00	142.50	0	4,079	0.00%
2023/11/15	0	0.00	2	149.50	147.50	-2	4,029	-0.05%
2023/11/14	19	145.95	0	0.00	146.00	19	4,001	0.47%
2023/11/13	0	0.00	0	143.50	143.50	0	3,969	0.00%
2023/11/09	0	140.50	1	142.50	140.50	-1	3,987	-0.02%
2023/11/08	1	144.00	0	0.00	144.50	1	4,002	0.02%
2023/11/07	0	0.00	4	143.50	145.00	-4	4,036	-0.10%
2023/11/06	0	0.00	4	140.00	140.00	-4	4,005	-0.10%
2023/11/03	9	137.33	2	138.25	135.50	7	3,978	0.18%
2023/11/02	0	0.00	1	149.50	149.50	-1	3,770	-0.03%
2023/11/01	2	143.00	1	142.50	144.00	1	3,806	0.03%
2023/10/31	1	145.50	0	0.00	144.00	1	4,054	0.02%
2023/10/30	1	141.50	3	144.67	146.50	-2	4,038	-0.05%
2023/10/27	1	139.00	2	139.50	140.00	-1	4,005	-0.02%
2023/10/26	2	140.25	0	0.00	139.50	2	4,071	0.05%
2023/10/25	2	147.75	4	148.25	144.50	-2	4,033	-0.05%
2023/10/24	1	144.50	5	145.70	144.00	-4	3,899	-0.10%
2023/10/23	1	143.00	1	143.00	142.00	0	3,814	0.00%
2023/10/20	5	139.30	11	140.14	142.50	-6	3,867	-0.16%
2023/10/19	6	138.25	0	0.00	138.50	6	3,886	0.15%
2023/10/18	2	141.00	10	141.80	141.50	-8	3,910	-0.20%
2023/10/17	10	139.30	6	140.33	140.00	4	3,893	0.10%
2023/10/16	2	137.00	0	0.00	136.50	2	3,987	0.05%
2023/10/13	1	138.50	0	0.00	139.00	1	4,006	0.02%
2023/10/12	4	135.13	2	135.50	137.50	2	3,991	0.05%
2023/10/05	0	0.00	1	139.50	141.50	-1	3,945	-0.03%
2023/10/04	0	0.00	13	133.85	138.00	-13	3,881	-0.33%
2023/10/03	15	138.33	0	0.00	138.00	15	3,843	0.39%
2023/09/25	0	0.00	0	137.50	136.50	0	3,826	0.00%
2023/09/22	1	136.00	0	0.00	137.00	1	3,811	0.03%
2023/09/15	1	146.50	1	145.00	144.50	0	3,678	0.00%
2023/09/14	0	144.00	0	0.00	143.00	0	3,591	0.00%
2023/09/12	1	141.00	0.1	140.50	140.50	0.9	3,494	0.03%
2023/09/11	1	136.50	1	138.50	138.00	0	3,420	0.00%
2023/09/08	0	0.00	2	136.25	135.50	-2	3,340	-0.06%
2023/09/06	1	131.00	1	130.00	133.00	0	3,289	0.00%
2023/09/05	1	133.00	1	133.50	134.00	0	3,287	0.00%
2023/09/04	3	128.33	6	124.83	128.50	-3	3,087	-0.10%
2023/09/01	0	0.00	3	120.50	120.50	-3	2,924	-0.10%
2023/08/31	3	119.00	0	0.00	120.00	3	2,922	0.10%
2023/08/30	3	116.83	3	118.50	119.00	0	2,917	0.00%
2023/08/29	0	0.00	6	115.75	117.00	-6	2,902	-0.21%
2023/08/28	0	0.00	1	113.50	113.00	-1	2,890	-0.03%
2023/08/25	2	113.25	1	113.00	113.00	1	2,919	0.03%
2023/08/24	3	115.00	7	117.00	116.00	-4	2,926	-0.14%
2023/08/23	0	0.00	1	115.00	114.50	-1	2,943	-0.03%
2023/08/22	4	114.13	1	114.50	113.50	3	2,972	0.10%
2023/08/18	3.1	114.81	0	0.00	113.50	3.1	3,110	0.10%
2023/08/17	3	115.67	0	0.00	116.50	3	3,087	0.10%
2023/08/16	2	116.00	0	0.00	117.00	2	3,077	0.06%
2023/08/15	1	116.98	0	0.00	116.00	1	3,063	0.03%
2023/08/11	1	122.50	1	122.50	121.00	0	2,996	0.00%
2023/08/10	0	118.50	1	122.00	118.00	-1	2,943	-0.03%
2023/08/09	0	0.00	0	118.50	121.00	0	2,884	0.00%
2023/08/08	5	120.10	0	0.00	118.00	5	2,835	0.18%
2023/08/07	3	120.49	4	120.00	117.00	-1	2,783	-0.04%
2023/08/04	3	120.00	6	122.08	122.50	-3	2,654	-0.11%
2023/08/02	0	0.00	1	115.50	114.00	-1	2,391	-0.04%
2023/08/01	2	115.25	0	0.00	115.00	2	2,389	0.08%
2023/07/31	2	117.00	4	115.13	116.50	-2	2,402	-0.08%
2023/07/26	1	113.00	0	0.00	112.50	1	2,237	0.04%
2023/07/25	3	118.17	2	115.00	115.00	1	2,198	0.05%
2023/07/24	0	0.00	1	117.00	118.00	-1	2,104	-0.05%
2023/07/21	2	113.75	0	0.00	115.50	2	2,018	0.10%
2023/07/20	1	114.00	0	0.00	114.50	1	1,972	0.05%
2023/07/19	3	117.50	4	116.75	118.50	-1	1,900	-0.05%
2023/07/18	2	114.00	2	114.00	113.00	0	1,770	0.00%
2023/07/13	0	0.00	1	108.50	108.00	-1	1,679	-0.06%
2023/07/10	2	105.50	0	0.00	104.00	2	1,661	0.12%
2023/07/07	0	0.00	3	106.50	107.50	-3	1,653	-0.18%
2023/07/06	0	0.00	1	106.00	108.00	-1	1,647	-0.06%
2023/07/05	0	0.00	0	107.00	106.00	0	1,627	0.00%
2023/07/03	0	0.00	40	102.00	101.50	-40	1,586	-2.52%
2023/06/26	0	0.00	2	100.00	100.00	-2	1,600	-0.12%
2023/06/19	0	104.00	0	0.00	102.50	0	1,586	0.00%
2023/06/16	1	106.00	5	106.50	106.00	-4	1,566	-0.26%
2023/06/15	6	105.33	2	106.00	105.50	4	1,539	0.26%
2023/06/14	2	105.50	15	105.17	105.00	-13	1,536	-0.85%
2023/06/13	0	0.00	1	107.00	107.00	-1	1,527	-0.07%
2023/06/12	1	103.00	0	0.00	103.50	1	1,480	0.07%
2023/06/09	4	105.75	3	104.67	104.00	1	1,475	0.07%
2023/06/08	6	104.83	1	104.50	105.00	5	1,422	0.35%
2023/06/06	3	102.17	0	0.00	102.00	3	1,424	0.21%
2023/06/05	5	105.00	0.7	104.50	105.00	4.3	1,419	0.30%
2023/06/02	6	104.25	0	104.00	104.50	6	1,409	0.43%
2023/06/01	0	0.00	1	103.00	103.50	-1	1,402	-0.07%
2023/05/30	2	102.25	0	0.00	102.00	2	1,374	0.15%
2023/05/29	2	103.50	1.3	103.50	104.00	0.7	1,378	0.05%
2023/05/26	1	103.50	3	104.33	102.50	-2	1,370	-0.15%
2023/05/25	2	105.00	1	103.50	104.00	1	1,457	0.07%
2023/05/24	3	102.67	6	103.75	104.50	-3	1,433	-0.21%
2023/05/19	0	0.00	18	98.45	98.50	-18	1,383	-1.30%
2023/05/18	2	98.70	6	98.92	98.60	-4	1,399	-0.29%
2023/05/17	12	97.16	0	0.00	97.20	12	1,397	0.86%
2023/05/16	1	97.50	1	97.50	97.10	0	1,409	0.00%
2023/05/15	1	95.10	0	0.00	95.10	1	1,401	0.07%
2023/05/11	0	0.00	4	93.20	92.70	-4	1,412	-0.28%
2023/05/05	1	100.50	1	96.70	95.80	0	1,514	0.00%
2023/05/04	3	93.40	0	0.00	93.90	3	1,576	0.19%
2023/05/03	0.1	94.50	0	0.00	94.00	0.1	1,624	0.01%
2023/05/02	3	94.60	0	94.90	95.10	3	1,661	0.18%
2023/04/28	3	93.40	0	0.00	94.30	3	1,683	0.18%
2023/04/20	1	98.50	0	0.00	98.50	1	1,693	0.06%
2023/04/11	1	101.50	0	101.00	104.00	1	1,863	0.05%
2023/04/10	0	102.00	0.4	101.00	101.50	-0.4	1,862	-0.02%
2023/03/31	1	100.50	0.1	100.50	99.80	0.9	1,847	0.05%
2023/03/30	0.3	100.00	0	0.00	99.60	0.3	1,842	0.01%
2023/03/29	0	0.00	1.1	102.50	102.50	-1.1	1,840	-0.06%
2023/03/27	0	0.00	0.1	104.50	103.50	-0.1	1,869	-0.01%
2023/03/24	0.2	104.50	0	0.00	104.50	0.2	1,887	0.01%
2023/03/23	0.2	105.00	0	104.50	104.50	0.2	1,905	0.01%
2023/03/22	0	0.00	0	103.50	104.00	0	1,909	0.00%
2023/03/16	0	100.00	0	0.00	99.70	0	1,920	0.00%
2023/03/14	0	101.50	0	0.00	101.00	0	1,943	0.00%
2023/03/10	0	0.00	3	106.00	104.00	-3	1,933	-0.16%
2023/03/09	0	106.00	0	0.00	107.00	0	1,959	0.00%
2023/03/03	0	0.00	1	105.50	104.00	-1	1,942	-0.05%
2023/03/01	0	104.00	10	105.50	106.50	-10	1,948	-0.51%
2023/02/23	1	112.00	1	113.00	111.00	0	1,910	0.00%
2023/02/21	1	107.50	4	107.38	108.00	-3	1,837	-0.16%
2023/02/20	1	104.00	0	0.00	106.00	1	1,863	0.05%
2023/02/17	3	102.83	0	0.00	103.00	3	1,881	0.16%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	1	104.50	0	0.00	104.50	1	1,960	0.05%
2023/02/09	2	105.50	0	0.00	105.00	2	2,142	0.09%
2023/02/08	0	0.00	4	104.00	105.50	-4	2,341	-0.17%
2023/02/07	1	104.00	1	105.00	105.00	0	2,324	0.00%
2023/02/06	1	103.00	1	106.00	103.50	0	2,324	0.00%
2023/02/03	1	108.50	3	107.83	107.50	-2	2,294	-0.09%
2023/02/02	2	104.75	2	102.75	108.00	0	2,249	0.00%
2023/02/01	3	100.50	0	0.00	102.00	3	2,157	0.14%
2023/01/31	1	94.80	3	95.77	96.90	-2	2,146	-0.09%
2023/01/16	1	91.40	0	0.00	91.00	1	2,168	0.05%
2023/01/13	0	0.00	2	93.20	90.70	-2	2,183	-0.09%
2023/01/12	3	92.87	3	92.90	92.80	0	2,189	0.00%
2023/01/10	1	94.50	0	0.00	95.50	1	2,210	0.05%
2023/01/09	3	95.27	0	0.00	96.00	3	2,207	0.14%
2023/01/06	0	0.00	6	93.40	94.40	-6	2,163	-0.28%
2023/01/05	0	0.00	1	89.10	89.20	-1	2,058	-0.05%
2022/12/23	0	0.00	0.2	86.33	86.10	-0.2	2,187	-0.01%
2022/12/13	0	0.00	6	88.80	89.70	-6	2,515	-0.24%
2022/12/12	6	88.10	0	0.00	88.10	6	2,600	0.23%
2022/12/07	0	0.00	1	88.10	87.60	-1	2,772	-0.04%
2022/12/06	0	0.00	1	90.10	89.10	-1	2,765	-0.04%
2022/12/01	1	92.70	2	92.35	92.70	-1	2,786	-0.04%
2022/11/28	0	0.00	2	87.60	88.00	-2	2,843	-0.07%
2022/11/24	2	89.70	0	0.00	89.70	2	2,844	0.07%
2022/11/23	0	0.00	2	87.20	87.60	-2	2,841	-0.07%
2022/11/21	5	87.38	0	0.00	86.40	5	2,864	0.17%
2022/11/18	0	0.00	1	90.10	88.60	-1	2,849	-0.04%
2022/11/17	2	89.25	13	90.72	89.40	-11	2,836	-0.39%
2022/11/16	2	88.00	21	88.40	89.00	-19	2,815	-0.67%
2022/11/15	21	87.32	0	0.00	89.00	21	2,776	0.76%
2022/11/14	0	0.00	1	87.10	87.80	-1	2,743	-0.04%
2022/11/11	10	87.90	5	87.40	87.10	5	2,711	0.18%
2022/11/09	1	85.40	1	86.50	86.50	0	2,654	0.00%
2022/11/08	4	86.00	2	84.60	84.60	2	2,621	0.08%
2022/11/07	1	85.70	1	85.30	86.10	0	2,577	0.00%
2022/11/03	4	83.60	1	83.00	83.00	3	2,235	0.13%
2022/11/02	1.2	83.10	1	82.90	82.90	0.2	2,236	0.01%
2022/11/01	1	81.40	4	81.60	81.30	-3	2,225	-0.13%
2022/10/28	1	80.90	2	80.55	79.70	-1	2,302	-0.04%
2022/10/27	1	81.90	0	0.00	81.70	1	2,332	0.04%
2022/10/26	1	80.00	1	79.00	79.30	0	2,303	0.00%
2022/10/25	1	80.20	28	80.13	80.10	-27	2,294	-1.18%
2022/10/24	0	0.00	1	83.00	80.10	-1	2,282	-0.04%
2022/10/21	3	82.80	0	0.00	80.90	3	2,253	0.13%
2022/10/20	0	0.00	10.4	81.70	81.90	-10.4	2,242	-0.46%
2022/10/19	0	0.00	13	82.64	82.30	-13	2,241	-0.58%
2022/10/17	0	0.00	1	80.40	81.90	-1	2,222	-0.05%
2022/10/14	1	78.60	0	0.00	81.10	1	2,228	0.04%
2022/10/11	1	80.10	2	81.65	79.60	-1	2,226	-0.04%
2022/10/06	2	85.05	0	0.00	85.10	2	2,174	0.09%
2022/09/28	0	0.00	0.3	82.82	80.60	-0.3	2,233	-0.01%
2022/09/27	0	0.00	0.2	82.40	82.50	-0.2	2,268	-0.01%
2022/09/26	10	83.90	0	0.00	81.00	10	2,281	0.44%
2022/09/23	0.2	89.60	0	0.00	86.80	0.2	2,247	0.01%
2022/09/22	0	87.00	0	0.00	86.90	0	2,209	0.00%
2022/09/19	10	90.00	10	90.50	88.60	0	1,961	0.00%
2022/09/16	8	88.00	0	0.00	87.50	8	1,872	0.43%
2022/09/15	0	0.00	1	90.50	90.50	-1	1,769	-0.06%
2022/09/13	2	90.50	0	0.00	90.50	2	1,732	0.12%
2022/09/12	5	91.20	0	0.00	91.80	5	1,738	0.29%
2022/09/08	1	90.70	0	0.00	90.50	1	1,742	0.06%
2022/09/07	7.1	88.10	0	0.00	88.80	7.1	1,728	0.41%
2022/09/06	7	89.90	0	0.00	90.10	7	1,721	0.41%
2022/09/05	10.2	90.72	0	0.00	91.20	10.2	1,700	0.60%
2022/09/02	14	94.33	0	0.00	94.00	14	1,650	0.85%
2022/08/30	6	97.73	0	0.00	97.00	6	1,590	0.38%
2022/08/24	1	99.40	0	0.00	99.10	1	1,535	0.07%
2022/08/23	1	98.50	0	0.00	99.70	1	1,535	0.07%
2022/08/22	0	0.00	6	102.50	100.50	-6	1,523	-0.39%
2022/08/19	0	0.00	6	104.00	104.00	-6	1,511	-0.40%
2022/08/17	1	103.00	4	102.50	103.00	-3	1,501	-0.20%
2022/08/16	13.1	104.99	0	0.00	103.50	13.1	1,490	0.88%
2022/08/11	0	0.00	2	100.00	99.20	-2	1,460	-0.14%
2022/08/10	0	98.30	0	0.00	97.80	0	1,452	0.00%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/05	1	101.50	1	100.50	101.50	0	1,426	0.00%
2022/08/04	1.1	99.90	1	102.00	100.50	0.1	1,374	0.00%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/07/26	2	109.50	0	0.00	110.00	2	1,389	0.14%
2022/07/25	3	111.33	0	0.00	112.00	3	1,378	0.22%
2022/07/22	0.1	113.50	0	0.00	110.00	0.1	1,382	0.01%
2022/07/21	1	114.50	1	114.50	114.00	0	1,374	0.00%
2022/07/15	0.2	104.50	0	0.00	105.00	0.2	1,406	0.01%
2022/07/12	1.1	101.64	1	102.00	104.00	0.1	1,430	0.01%
2022/07/08	0	0.00	10	108.50	107.00	-10	1,411	-0.71%
2022/07/07	0	0.00	1	103.00	106.50	-1	1,396	-0.07%
2022/07/04	10	135.50	10	136.00	131.00	0	1,267	0.00%
2022/07/01	0	136.50	0	0.00	134.00	0	1,252	0.00%
2022/06/22	0.1	134.00	3	134.67	135.00	-2.9	1,242	-0.23%
2022/06/21	0	136.00	0	0.00	140.00	0	1,224	0.00%
2022/06/20	0.1	138.00	0	0.00	136.50	0.1	1,213	0.01%
2022/06/14	0.1	141.50	0	0.00	143.50	0.1	1,182	0.01%
2022/06/09	0	148.50	0	0.00	148.50	0	1,238	0.00%
2022/05/30	1	146.00	0	0.00	147.50	1	1,462	0.07%
2022/05/19	1	146.00	1	146.00	147.00	0	1,911	0.00%
2022/05/11	0	139.50	0	0.00	140.00	0	1,984	0.00%
2022/05/10	10.1	137.16	16	137.06	141.00	-5.9	2,006	-0.29%
2022/05/09	2	142.75	0	0.00	142.00	2	2,036	0.10%
2022/05/06	0.2	148.00	0	0.00	146.50	0.2	2,058	0.01%
2022/05/05	0.4	154.50	1	153.50	153.50	-0.6	2,070	-0.03%
2022/04/28	0	148.50	0	0.00	149.50	0	2,074	0.00%
2022/04/26	1	150.50	0	0.00	150.50	1	2,053	0.05%
2022/04/21	1	160.00	2	159.25	156.50	-1	1,998	-0.05%
2022/04/12	3	159.84	0	0.00	161.00	3	2,111	0.14%
2022/04/11	1	163.00	4	161.00	161.00	-3	2,130	-0.14%
2022/04/07	0	0.00	0	166.50	166.50	0	2,117	0.00%
2022/04/06	2	168.00	0	0.00	168.50	2	2,112	0.09%
2022/03/29	1	171.00	1	173.00	171.00	0	2,148	0.00%
2022/03/25	0	0.00	2	170.75	170.50	-2	2,242	-0.09%
2022/03/24	1	168.50	0	0.00	171.00	1	2,263	0.04%
2022/03/21	0	0.00	1	170.00	170.00	-1	2,411	-0.04%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/16	0	0.00	2	167.25	166.50	-2	2,430	-0.08%
2022/03/15	0	0.00	5	164.50	166.00	-5	2,414	-0.21%
2022/03/11	1	165.50	0	0.00	165.00	1	2,421	0.04%
2022/03/10	0	162.00	1	164.50	166.00	-1	2,418	-0.04%
2022/03/09	0.4	159.00	0	0.00	159.00	0.4	2,390	0.02%
2022/03/08	7.1	158.33	0	0.00	157.00	7.1	2,371	0.30%
2022/03/07	5	163.40	0	0.00	165.00	5	2,311	0.22%
2022/03/04	5	168.00	0	0.00	167.00	5	2,300	0.22%
2022/03/01	0.1	168.00	2	166.75	167.00	-1.9	2,333	-0.08%
2022/02/25	3	164.83	0	0.00	164.00	3	2,345	0.13%
2022/02/24	2	166.01	2	165.00	164.50	0	2,325	0.00%
2022/02/23	11	176.41	4	177.38	172.50	7	2,227	0.31%
2022/02/22	3	175.33	2	175.75	175.50	1	2,079	0.05%
2022/02/21	0	0.00	7	177.57	178.00	-7	2,072	-0.34%
2022/02/17	0	0.00	1	174.50	173.50	-1	2,105	-0.05%
2022/02/15	1	170.50	2	170.50	170.00	-1	2,163	-0.05%
2022/02/11	0	0.00	1	171.00	171.00	-1	2,181	-0.05%
2022/02/10	2	171.75	0	0.00	172.00	2	2,198	0.09%
2022/02/09	0	0.00	17	175.47	175.50	-17	2,197	-0.77%
2022/02/08	1	171.00	2	171.25	171.00	-1	2,201	-0.05%
2022/01/24	2	160.00	0	0.00	162.00	2	2,342	0.09%
2022/01/18	2	162.25	0	0.00	161.50	2	2,585	0.08%
2022/01/13	0	0.00	1	159.00	158.50	-1	2,971	-0.03%
2022/01/12	3	160.50	0	0.00	161.00	3	2,989	0.10%
2022/01/07	9	163.83	2	165.00	163.50	7	2,986	0.23%
2022/01/06	1	167.00	1	168.99	168.00	0	2,974	0.00%
2022/01/05	1	173.00	0	0.00	170.00	1	2,974	0.03%
2022/01/04	8	168.31	1	169.50	168.50	7	2,924	0.24%
2022/01/03	6	168.00	0	0.00	167.50	6	2,957	0.20%
2021/12/30	0	0.00	1	168.00	170.00	-1	2,974	-0.03%
2021/12/27	0	0.00	0.2	168.00	168.00	-0.2	3,017	-0.01%
2021/12/24	1	167.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	2	169.50	169.00	-2	3,069	-0.07%
2021/12/22	2	167.50	1	170.50	167.50	1	3,067	0.03%
2021/12/21	1	169.00	2	169.25	168.00	-1	3,060	-0.03%
2021/12/17	0	167.00	2.1	166.51	166.00	-2	2,994	-0.07%
2021/12/16	0	0.00	2	166.75	167.50	-2	2,962	-0.07%
2021/12/10	1	159.50	0	0.00	160.00	1	2,880	0.03%
2021/12/09	2	160.00	0	0.00	160.00	2	2,879	0.07%
2021/12/08	2	159.00	2.1	160.26	160.50	-0.1	2,893	0.00%
2021/12/07	0	0.00	1	159.00	158.50	-1	2,884	-0.03%
2021/12/06	0	0.00	1	161.50	160.50	-1	2,867	-0.03%
2021/12/03	3	161.50	0	0.00	162.00	3	2,910	0.10%
2021/11/25	0	0.00	0	170.00	168.50	0	2,932	0.00%
2021/11/24	1	166.50	2	167.25	166.00	-1	2,906	-0.03%
2021/11/22	0	0.00	2	170.00	170.00	-2	2,923	-0.07%
2021/11/17	1	169.00	0	0.00	168.50	1	2,907	0.03%
2021/11/16	1	168.00	3	169.49	168.00	-2	2,929	-0.07%
2021/11/15	0	0.00	0.1	169.00	170.00	-0.1	2,923	0.00%
2021/11/11	0	0.00	1.1	164.09	163.50	-1.1	2,924	-0.04%
2021/11/09	1.1	162.60	9	163.33	161.50	-8	2,982	-0.27%
2021/11/08	0	0.00	0.9	165.00	165.00	-0.9	3,011	-0.03%
2021/11/05	4	161.87	4	160.75	162.00	0	3,023	0.00%
2021/11/03	0	169.00	0	0.00	167.50	0	2,977	0.00%
2021/11/02	0	0.00	9	169.06	167.50	-9	3,017	-0.30%
2021/11/01	0	0.00	3	170.00	170.00	-3	3,036	-0.10%
2021/10/29	3	167.67	0	0.00	167.00	3	3,185	0.09%
2021/10/28	1	169.50	0	0.00	168.00	1	3,310	0.03%
2021/10/27	0	0.00	1	167.00	170.00	-1	3,318	-0.03%
2021/10/26	3	163.50	2	165.00	164.50	1	3,263	0.03%
2021/10/25	1	164.50	1	169.50	164.50	0	3,236	0.00%
2021/10/22	0	0.00	11	161.90	166.00	-11	3,055	-0.36%
2021/10/21	0.5	155.00	3	158.00	151.00	-2.5	2,955	-0.08%
2021/10/20	0	0.00	3.1	155.85	156.50	-3.1	2,962	-0.10%
2021/10/19	1	148.00	7	152.64	153.00	-6	2,997	-0.20%
2021/10/18	2	149.50	0	0.00	148.00	2	3,070	0.07%
2021/10/15	0	0.00	1	150.50	149.50	-1	3,113	-0.03%
2021/10/14	2	146.00	0	0.00	146.50	2	3,139	0.06%
2021/10/13	15	148.23	1	150.50	146.50	14	3,158	0.44%
2021/10/12	3	152.50	2	158.50	152.50	1	3,156	0.03%
2021/10/08	1	156.00	12	157.96	157.00	-11	3,138	-0.35%
2021/10/07	2	151.50	0	0.00	153.50	2	3,115	0.06%
2021/10/06	2	149.00	1	148.00	148.00	1	3,129	0.03%
2021/10/05	1	141.00	0	0.00	148.00	1	3,173	0.03%
2021/10/04	8	145.69	0	0.00	145.00	8	3,155	0.25%
2021/09/30	1.1	146.91	1	145.00	146.50	0.1	3,143	0.00%
2021/09/29	1.1	149.45	0	0.00	148.50	1.1	3,133	0.04%
2021/09/28	2	152.00	0	0.00	152.00	2	3,145	0.06%
2021/09/27	1.2	152.08	2	151.75	152.00	-0.8	3,152	-0.03%
2021/09/24	0.1	153.00	0	0.00	152.50	0.1	3,162	0.00%
2021/09/22	0	0.00	0.2	154.50	152.50	-0.2	3,217	-0.01%
2021/09/17	1	156.50	1	155.00	158.00	0	3,216	0.00%
2021/09/15	2	156.25	0	0.00	156.50	2	3,318	0.06%
2021/09/13	0	0.00	1	158.50	157.00	-1	3,517	-0.03%
2021/09/10	0.1	153.00	0	0.00	154.50	0.1	3,537	0.00%
2021/09/09	0.2	154.33	0	0.00	154.00	0.2	3,563	0.00%
2021/09/08	1	152.50	0	0.00	151.00	1	3,574	0.03%
2021/09/07	0	0.00	3	157.33	157.00	-3	3,553	-0.08%
2021/09/03	6	159.33	0	0.00	159.50	6	3,554	0.17%
2021/09/02	5	162.30	1	162.50	161.00	4	3,588	0.11%
2021/09/01	16.1	159.89	0	0.00	160.50	16.1	3,565	0.45%
2021/08/31	0	0.00	11	157.50	157.50	-11	3,554	-0.31%
2021/08/30	1	156.00	0	0.00	156.50	1	3,579	0.03%
2021/08/27	1	154.50	0	0.00	154.50	1	3,589	0.03%
2021/08/26	1	158.50	3	158.50	158.50	-2	3,567	-0.06%
2021/08/25	0	0.00	0.5	158.50	161.50	-0.5	3,571	-0.01%
2021/08/24	0.2	159.00	2	157.00	157.00	-1.8	3,581	-0.05%
2021/08/19	0	0.00	1	154.50	152.50	-1	3,567	-0.03%
2021/08/18	2	155.75	28	155.48	158.00	-26	3,576	-0.73%
2021/08/17	0.1	158.50	0	0.00	154.50	0.1	3,569	0.00%
2021/08/16	0	0.00	1	156.00	160.00	-1	3,552	-0.03%
2021/08/13	2	163.00	1	162.00	161.50	1	3,531	0.03%
2021/08/12	8	163.75	9	163.83	162.50	-1	3,558	-0.03%
2021/08/11	1.3	167.46	0	0.00	166.00	1.3	3,567	0.04%
2021/08/10	0	0.00	2	170.75	171.00	-2	3,591	-0.06%
2021/08/09	0	0.00	24.1	171.50	170.00	-24.1	3,625	-0.66%
2021/08/06	49	168.31	3.2	167.88	167.00	45.8	3,637	1.26%
2021/08/05	4.2	168.21	3	170.17	169.50	1.2	3,699	0.03%
2021/08/04	4.1	172.79	3	174.00	171.50	1.1	3,700	0.03%
2021/08/03	1	183.00	0	0.00	180.50	1	3,581	0.03%
2021/08/02	2	182.50	0	0.00	179.50	2	3,446	0.06%
2021/07/29	1	180.00	0	0.00	180.50	1	3,457	0.03%
2021/07/27	0	0.00	1	189.50	185.50	-1	3,544	-0.03%
2021/07/23	2	186.50	0	0.00	184.50	2	3,704	0.05%
2021/07/21	11	194.95	0	0.00	193.00	11	3,685	0.30%
2021/07/16	0	0.00	2	198.00	199.00	-2	3,841	-0.05%
2021/07/15	6	197.67	0	0.00	197.50	6	3,861	0.16%
2021/07/14	0	0.00	1	202.00	198.50	-1	3,929	-0.03%
2021/07/13	0	0.00	1	202.00	201.00	-1	3,955	-0.03%
2021/07/12	0	0.00	1.2	200.58	204.00	-1.2	4,021	-0.03%
2021/07/08	1.2	197.50	0	0.00	197.50	1.2	4,129	0.03%
2021/07/07	1	197.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	2	198.75	0	0.00	195.00	2	4,343	0.05%
2021/07/05	0	0.00	1	197.00	198.00	-1	4,373	-0.02%
2021/07/02	0	0.00	1	191.00	192.50	-1	4,361	-0.02%
2021/06/30	2	193.25	0	0.00	194.50	2	4,441	0.05%
2021/06/29	3	189.67	2	190.00	190.00	1	4,452	0.02%
2021/06/28	1	194.00	0	0.00	194.00	1	4,480	0.02%
2021/06/25	4	190.75	0	0.00	191.50	4	4,613	0.09%
2021/06/24	2	193.00	0	0.00	191.00	2	4,662	0.04%
2021/06/23	2	196.25	0	0.00	194.50	2	4,871	0.04%
2021/06/22	7.1	197.99	0	0.00	198.00	7.1	4,794	0.15%
2021/06/21	1.1	206.05	0	0.00	206.50	1.1	4,704	0.02%
2021/06/18	0.1	212.00	0	0.00	214.00	0.1	4,698	0.00%
2021/06/17	0	0.00	1	211.50	212.00	-1	4,721	-0.02%
2021/06/10	0	0.00	1	213.00	209.50	-1	4,846	-0.02%
2021/06/09	0	0.00	0	210.50	209.50	0	4,853	0.00%
2021/06/08	0	0.00	1	211.00	211.00	-1	4,908	-0.02%
2021/06/02	4	207.38	0	0.00	205.50	4	4,986	0.08%
2021/06/01	0.1	210.50	0	0.00	209.00	0.1	5,007	0.00%
2021/05/31	1	209.00	0	0.00	211.00	1	5,014	0.02%
2021/05/26	1	207.50	1	207.50	207.50	0	5,155	0.00%
2021/05/25	1	208.00	0	0.00	205.50	1	5,423	0.02%
2021/05/21	0	0.00	1	207.00	201.50	-1	6,081	-0.02%
2021/05/20	7	203.64	6	202.42	202.50	1	6,169	0.02%
2021/05/19	0	0.00	1	198.00	201.00	-1	6,144	-0.02%
2021/05/17	0	0.00	2	180.00	188.00	-2	6,211	-0.03%
2021/05/14	3	199.00	1	196.00	193.00	2	6,183	0.03%
2021/05/13	2	191.50	5	194.20	195.00	-3	6,110	-0.05%
2021/05/12	1	178.00	1	186.50	186.00	0	6,006	0.00%
2021/05/11	1	188.00	0	0.00	186.50	1	5,934	0.02%
2021/05/10	1.3	197.35	0	0.00	196.50	1.3	5,901	0.02%
2021/05/04	0	0.00	2	200.00	205.00	-2	5,989	-0.03%
2021/05/03	7	206.00	0	0.00	205.50	7	5,982	0.12%
2021/04/29	11	219.50	0	0.00	214.50	11	5,987	0.18%
2021/04/28	5	214.90	0	0.00	213.00	5	5,924	0.08%
2021/04/27	3.5	218.07	0	0.00	217.50	3.5	6,175	0.06%
2021/04/26	11	223.86	0.5	226.00	224.50	10.5	6,249	0.17%
2021/04/23	3	212.00	3	211.50	215.00	0	6,209	0.00%
2021/04/22	2	212.50	72	214.49	208.50	-70	6,319	-1.11%
2021/04/21	2	211.75	21	212.31	210.00	-19	6,340	-0.30%
2021/04/19	2	202.00	0	0.00	203.50	2	6,603	0.03%
2021/04/16	1	206.00	4	206.63	205.50	-3	6,696	-0.04%
2021/04/15	0	0.00	4	202.13	207.00	-4	6,977	-0.06%
2021/04/14	5	197.00	7	199.00	197.50	-2	7,372	-0.03%
2021/04/13	14.2	208.63	4	209.25	202.00	10.2	7,621	0.13%
2021/04/12	4	201.38	0	0.00	199.00	4	7,551	0.05%
2021/04/09	1	195.00	2.1	195.55	195.00	-1.1	7,614	-0.01%
2021/04/08	5	199.50	0	0.00	199.50	5	7,644	0.07%
2021/04/07	0	0.00	1	205.00	202.00	-1	7,642	-0.01%
2021/03/31	1.5	196.67	11	201.41	195.50	-9.5	7,537	-0.13%
2021/03/30	1	199.00	121	199.09	199.00	-120	7,470	-1.61%	大賣/鉅額交易
2021/03/29	0	0.00	1	197.00	194.00	-1	7,356	-0.01%
2021/03/26	6.1	188.52	15	189.17	194.50	-8.9	7,306	-0.12%
2021/03/25	2	181.00	0	0.00	184.00	2	7,086	0.03%
2021/03/24	2	182.00	1	183.00	181.50	1	7,089	0.01%
2021/03/23	2	185.00	1	186.50	182.50	1	7,091	0.01%
2021/03/18	4	183.50	3	185.50	183.50	1	7,358	0.01%
2021/03/17	1	183.50	0	0.00	180.50	1	7,464	0.01%
2021/03/16	1	179.00	0	0.00	179.50	1	7,464	0.01%
2021/03/15	2	181.00	2	180.00	180.00	0	7,523	0.00%
2021/03/12	0	0.00	11	179.00	179.50	-11	7,524	-0.15%
2021/03/11	3	174.00	0	0.00	176.50	3	7,565	0.04%
2021/03/09	3	170.33	1	172.50	172.50	2	7,838	0.03%
2021/03/05	2	172.75	0	0.00	172.50	2	7,836	0.03%
2021/03/04	0	0.00	1	173.50	175.50	-1	7,888	-0.01%
2021/03/03	1	173.50	1	172.50	174.00	0	7,951	0.00%
2021/03/02	2	174.25	1	173.50	172.00	1	7,930	0.01%
2021/02/26	4	171.63	0	0.00	172.00	4	7,905	0.05%
2021/02/25	6	179.17	1	178.00	177.50	5	7,839	0.06%
2021/02/24	20	180.98	21	182.67	183.50	-1	7,612	-0.01%
2021/02/23	1	170.50	0	0.00	173.00	1	6,957	0.01%
2021/02/22	6	174.83	2	173.75	174.00	4	6,915	0.06%
2021/02/19	1	167.01	0	0.00	170.00	1	6,821	0.01%
2021/02/18	15	172.20	2	169.25	170.50	13	6,818	0.19%
2021/02/17	2	166.00	0	0.00	166.50	2	6,722	0.03%
2021/02/05	2	161.00	5	162.00	161.50	-3	6,719	-0.04%
2021/02/04	7	163.07	0	0.00	162.50	7	6,717	0.10%
2021/02/02	0	0.00	2	165.50	166.00	-2	6,944	-0.03%
2021/02/01	0	0.00	1	162.00	161.50	-1	6,926	-0.01%
2021/01/28	1	167.50	0	0.00	165.00	1	6,871	0.01%
2021/01/26	2	168.50	0	0.00	170.00	2	6,783	0.03%
2021/01/25	0	0.00	1	170.00	172.50	-1	6,777	-0.01%
2021/01/22	4	172.50	0	0.00	174.00	4	6,707	0.06%
2021/01/21	5	167.00	0	0.00	168.50	5	6,635	0.08%
2021/01/20	1	168.00	0	0.00	168.00	1	6,627	0.02%
2021/01/19	0	0.00	3	170.33	171.00	-3	6,403	-0.05%
2021/01/15	7	164.43	0	0.00	163.00	7	6,222	0.11%
2021/01/13	1	168.00	5	169.50	167.50	-4	6,211	-0.06%
2021/01/11	2	163.00	2	164.75	164.50	0	5,880	0.00%
2021/01/08	4	165.00	11	163.36	163.00	-7	5,783	-0.12%
2021/01/07	3	154.33	24	156.23	160.00	-21	5,462	-0.38%
2021/01/06	3	147.33	8	147.81	149.00	-5	5,026	-0.10%
2021/01/04	201	138.01	1	135.50	140.00	200	4,737	4.22%	大買/鉅額交易
2020/12/31	3	135.17	0	0.00	133.50	3	4,660	0.06%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/28	0	0.00	1	134.00	134.50	-1	4,700	-0.02%
2020/12/25	0	0.00	1	133.00	133.50	-1	4,716	-0.02%
2020/12/22	4	134.25	0	0.00	132.00	4	4,891	0.08%
2020/12/18	0	0.00	1	137.50	137.50	-1	4,939	-0.02%
2020/12/16	6	138.50	1	138.50	138.50	5	4,992	0.10%
2020/12/15	2	138.50	1	140.00	138.00	1	5,006	0.02%
2020/12/14	4	146.00	13	144.08	141.50	-9	5,085	-0.18%
2020/12/11	1	142.00	3	139.67	141.50	-2	5,328	-0.04%
2020/12/09	0	0.00	3	139.00	139.00	-3	5,233	-0.06%
2020/12/07	2	135.00	10	134.50	135.00	-8	5,301	-0.15%
2020/12/04	53	140.11	46	139.12	139.00	7	5,255	0.13%
2020/12/03	0	0.00	0	134.50	134.50	0	5,080	0.00%
2020/12/01	2	131.75	1	131.50	132.00	1	5,375	0.02%
2020/11/30	1	135.00	0	0.00	132.00	1	5,608	0.02%
2020/11/27	0	0.00	7	136.71	136.50	-7	5,906	-0.12%
2020/11/26	1	133.00	6	132.42	134.00	-5	6,069	-0.08%
2020/11/25	4	132.50	0	0.00	132.00	4	6,112	0.07%
2020/11/24	6	135.08	0	0.00	132.00	6	6,141	0.10%
2020/11/23	1	134.00	1	133.50	134.50	0	6,159	0.00%
2020/11/20	3	131.17	0	0.00	131.00	3	6,156	0.05%
2020/11/19	1	131.50	0	0.00	131.50	1	6,226	0.02%
2020/11/18	2	131.00	0	0.00	131.00	2	6,354	0.03%
2020/11/10	2.1	132.15	0	0.00	131.00	2.1	6,636	0.03%
2020/11/09	5	139.30	5	138.00	138.50	0	6,599	0.00%
2020/11/06	1	137.00	0	0.00	137.00	1	6,690	0.01%
2020/11/05	0	0.00	11	137.09	138.00	-11	6,795	-0.16%
2020/11/04	10	138.00	1	138.00	138.00	9	6,921	0.13%
2020/11/03	0	0.00	1	136.00	135.00	-1	6,991	-0.01%
2020/11/02	0.4	132.75	1	134.00	131.00	-0.6	7,080	-0.01%
2020/10/30	1	136.00	1	138.00	135.00	0	7,174	0.00%
2020/10/29	1	136.50	3	137.00	137.00	-2	7,256	-0.03%
2020/10/28	6	137.75	0	0.00	139.50	6	7,437	0.08%
2020/10/27	7	137.43	2.5	138.30	136.00	4.5	7,602	0.06%
2020/10/26	3	139.00	0	0.00	136.50	3	7,930	0.04%
2020/10/22	1	135.00	0	0.00	139.50	1	8,538	0.01%
2020/10/21	12	139.67	0	0.00	138.00	12	8,662	0.14%
2020/10/20	1	144.50	0	0.00	142.00	1	8,724	0.01%
2020/10/19	0	0.00	5	141.50	143.00	-5	9,018	-0.06%
2020/10/16	2	141.25	1	141.50	141.00	1	9,100	0.01%
2020/10/15	4	143.75	0	0.00	143.00	4	9,173	0.04%
2020/10/08	1	149.50	0	0.00	146.00	1	9,421	0.01%
2020/09/29	1	142.00	1	147.00	144.50	0	10,703	0.00%
2020/09/28	1	144.50	1	146.50	145.50	0	10,797	0.00%
2020/09/25	6	143.67	0	0.00	144.50	6	10,893	0.06%
2020/09/24	1	150.50	3	149.50	149.00	-2	11,049	-0.02%
2020/09/23	1	153.00	0	0.00	151.00	1	11,184	0.01%
2020/09/21	3	154.00	0	0.00	153.50	3	11,315	0.03%
2020/09/18	1	155.00	1	156.00	157.00	0	11,399	0.00%
2020/09/17	2	156.00	3	157.17	157.50	-1	11,482	-0.01%
2020/09/16	1	161.50	16	159.38	154.00	-15	11,603	-0.13%
2020/09/14	0	0.00	1	152.50	153.00	-1	11,439	-0.01%
2020/09/11	2	151.00	0	0.00	149.00	2	11,512	0.02%
2020/09/09	0	0.00	1	149.50	151.50	-1	11,458	-0.01%
2020/09/07	2	152.00	1	150.00	149.50	1	11,794	0.01%
2020/09/04	0	0.00	1	154.00	155.00	-1	11,818	-0.01%
2020/09/03	11	155.55	6	153.92	152.00	5	12,000	0.04%
2020/09/02	11	156.09	9	156.39	157.00	2	11,964	0.02%
2020/09/01	1	150.00	3	145.83	150.00	-2	11,882	-0.02%
2020/08/31	2	142.00	2	142.50	142.00	0	11,788	0.00%
2020/08/28	0	0.00	1	141.50	143.00	-1	11,860	-0.01%
2020/08/27	3	140.17	3	141.83	142.00	0	12,020	0.00%
2020/08/26	1	140.00	0	0.00	138.50	1	12,370	0.01%
2020/08/24	0	0.00	1	143.50	143.50	-1	12,882	-0.01%
2020/08/21	1	137.00	2	138.00	139.00	-1	12,890	-0.01%
2020/08/20	2	133.00	2	133.25	134.50	0	12,907	0.00%
2020/08/18	1	138.50	0	0.00	138.50	1	12,811	0.01%
2020/08/14	25	140.54	17	137.15	141.50	8	12,775	0.06%
2020/08/13	1	138.50	1	138.50	138.50	0	12,705	0.00%
2020/08/11	2	141.25	2	143.00	141.00	0	12,533	0.00%
2020/08/10	1	147.00	0	0.00	143.00	1	12,544	0.01%
2020/08/06	5	151.60	12	152.00	149.50	-7	12,440	-0.06%
2020/08/05	1	152.00	0	0.00	152.00	1	12,435	0.01%
2020/08/04	0	0.00	3	150.50	151.50	-3	12,359	-0.02%
2020/08/03	26	150.56	6	150.42	150.00	20	12,403	0.16%
2020/07/31	1	153.00	1	157.00	157.00	0	12,287	0.00%
2020/07/30	6	152.58	8	152.44	150.50	-2	12,138	-0.02%
2020/07/29	2	148.50	2	148.00	148.00	0	11,820	0.00%
2020/07/28	1	150.00	1.7	152.18	151.00	-0.7	11,558	-0.01%
2020/07/27	1	152.00	5	150.70	152.00	-4	11,453	-0.03%
2020/07/24	1	145.00	3	146.67	145.00	-2	11,507	-0.02%
2020/07/23	6	150.00	7	149.71	151.00	-1	11,458	-0.01%
2020/07/21	0	0.00	10	141.50	140.50	-10	11,318	-0.09%
2020/07/20	0	0.00	8	139.00	137.00	-8	11,519	-0.07%
2020/07/17	0	0.00	4	138.75	139.50	-4	11,523	-0.03%
2020/07/16	3	141.83	6	140.83	138.50	-3	11,547	-0.03%
2020/07/15	10	144.25	16	145.53	140.50	-6	11,551	-0.05%
2020/07/13	3	142.00	4	141.50	141.00	-1	11,423	-0.01%
2020/07/10	1	133.00	16	141.81	141.00	-15	11,435	-0.13%
2020/07/09	47	142.86	13	144.64	140.50	34	11,208	0.30%
2020/07/08	6	138.58	16.7	141.76	144.00	-10.7	10,579	-0.10%
2020/07/07	3	132.00	1	134.50	131.00	2	10,255	0.02%
2020/07/06	6	131.67	7	130.86	133.50	-1	10,171	-0.01%
2020/07/03	3	131.17	24	130.60	131.00	-21	10,099	-0.21%
2020/07/02	3	122.83	6	126.50	127.50	-3	10,028	-0.03%
2020/07/01	8	123.63	9	124.72	124.50	-1	9,900	-0.01%
2020/06/30	6	122.75	1	120.50	120.50	5	9,827	0.05%
2020/06/24	2	121.00	5	121.00	121.50	-3	9,780	-0.03%
2020/06/23	1	121.50	1	122.00	123.00	0	9,824	0.00%
2020/06/19	2	124.75	4	124.88	126.50	-2	9,681	-0.02%
2020/06/17	1	117.00	0	0.00	119.00	1	9,424	0.01%
2020/06/16	1.1	117.55	0	0.00	117.50	1.1	9,442	0.01%
2020/06/15	9	121.06	7	119.93	116.50	2	9,481	0.02%
2020/06/12	6	122.83	1	126.50	126.50	5	9,293	0.05%
2020/06/11	2	127.00	3	126.00	125.50	-1	9,139	-0.01%
2020/06/10	4	128.38	10	130.20	129.50	-6	8,962	-0.07%
2020/06/09	2	121.50	3	119.83	123.00	-1	8,720	-0.01%
2020/06/08	2	120.75	1	118.00	118.00	1	8,573	0.01%
2020/06/05	3	115.67	4	115.13	115.00	-1	8,360	-0.01%
2020/06/04	3	112.33	5	113.40	113.50	-2	8,240	-0.02%
2020/06/03	4	113.50	3	113.83	113.50	1	8,150	0.01%
2020/06/02	3	111.17	29	111.21	111.00	-26	8,017	-0.32%
2020/06/01	10	107.80	77	108.75	110.00	-67	7,649	-0.88%
2020/05/29	5	100.08	6	99.73	100.00	-1	7,261	-0.01%
2020/05/28	11	98.72	6	99.05	97.90	5	7,055	0.07%
2020/05/27	6	96.37	7	96.33	96.50	-1	6,936	-0.01%
2020/05/25	2	90.50	0	0.00	92.70	2	6,845	0.03%
2020/05/22	7	92.06	7	92.26	91.00	0	6,820	0.00%
2020/05/21	12	93.78	10	93.70	93.70	2	6,779	0.03%
2020/05/19	2	93.25	1	93.00	92.90	1	6,754	0.01%
2020/05/18	4	91.83	0	0.00	91.70	4	6,742	0.06%
2020/05/15	26	91.60	1	91.20	91.50	25	6,740	0.37%
2020/05/14	5	95.54	4	95.05	94.20	1	6,633	0.02%
2020/05/13	1	95.80	0	0.00	96.60	1	6,606	0.02%
2020/05/11	8	98.33	1	98.60	98.00	7	6,685	0.10%
2020/05/08	11	99.90	3	99.13	98.80	8	6,667	0.12%
2020/05/07	32	97.76	4	98.45	98.40	28	6,544	0.43%
2020/05/06	0	0.00	1	96.70	96.30	-1	6,540	-0.02%
2020/05/05	7	97.47	46	96.83	96.60	-39	6,588	-0.59%
2020/05/04	1	96.80	3	95.07	97.20	-2	6,550	-0.03%
2020/04/30	1	96.50	19	95.39	96.50	-18	6,530	-0.28%
2020/04/29	19	93.93	2	94.35	94.40	17	6,401	0.27%
2020/04/28	14	95.51	8	95.24	96.50	6	6,194	0.10%
2020/04/27	39	94.21	22	94.97	94.50	17	6,172	0.28%
2020/04/24	20	95.86	10	97.13	95.50	10	6,023	0.17%
2020/04/23	45	96.56	59	96.87	96.00	-14	6,001	-0.23%
2020/04/22	0	0.00	9	93.38	93.80	-9	5,823	-0.15%
2020/04/21	13	93.33	6	93.38	92.00	7	6,037	0.12%
2020/04/20	9	93.10	1	93.50	93.20	8	6,016	0.13%
2020/04/17	20	93.58	11	93.94	92.70	9	5,938	0.15%
2020/04/16	25	93.34	31	93.64	93.00	-6	5,803	-0.10%
2020/04/15	7	92.31	6	92.55	92.80	1	5,717	0.02%
2020/04/14	23	90.62	2	90.50	90.60	21	5,639	0.37%
2020/04/13	3	88.80	0	0.00	88.90	3	5,595	0.05%
2020/04/09	3	88.93	1	88.60	88.50	2	5,569	0.04%
2020/04/08	2	89.55	0	0.00	89.70	2	5,500	0.04%
2020/04/07	4	88.40	6	89.90	90.20	-2	5,421	-0.04%
2020/04/06	1	85.00	4	86.00	86.80	-3	5,318	-0.06%
2020/03/30	0	0.00	1	82.50	83.00	-1	5,114	-0.02%
2020/03/27	0	0.00	1	84.50	82.40	-1	5,064	-0.02%
2020/03/26	2	77.65	5	79.38	81.80	-3	4,866	-0.06%
2020/03/25	1	76.60	2	78.05	77.10	-1	4,729	-0.02%
2020/03/24	3	74.20	0	0.00	73.50	3	4,599	0.07%
2020/03/23	3	72.23	3	72.80	71.70	0	4,546	0.00%
2020/03/20	2	75.70	4	74.90	75.20	-2	4,556	-0.04%
2020/03/19	6	69.85	4	70.65	70.00	2	4,502	0.04%
2020/03/18	0	0.00	3	76.03	73.70	-3	4,373	-0.07%
2020/03/17	3	74.37	0	0.00	73.70	3	4,295	0.07%
2020/03/16	2	77.50	0	0.00	75.00	2	4,231	0.05%
2020/03/13	4	75.73	8	74.39	77.10	-4	4,166	-0.10%
2020/03/12	5	81.04	16	80.91	80.50	-11	4,054	-0.27%
2020/03/11	3	85.20	9	86.80	84.30	-6	3,972	-0.15%
2020/03/10	6	86.00	0	0.00	86.40	6	3,883	0.15%
2020/03/09	6	87.13	0	0.00	86.50	6	3,834	0.16%
2020/03/06	5	86.16	0	0.00	87.80	5	3,793	0.13%
2020/03/03	1	85.20	0	0.00	86.60	1	3,722	0.03%
2020/03/02	2	83.80	0	0.00	83.40	2	3,678	0.05%
2020/02/27	13	86.33	0	0.00	84.00	13	3,658	0.36%
2020/02/21	1	88.10	0	0.00	88.00	1	3,615	0.03%
2020/02/20	1	88.50	0	0.00	88.50	1	3,653	0.03%
2020/02/19	3	89.07	2	89.10	88.50	1	3,670	0.03%
2020/02/18	1	88.30	0	0.00	88.00	1	3,745	0.03%
2020/02/17	2	88.00	0	0.00	88.10	2	3,749	0.05%
2020/02/14	1	87.50	2	88.35	88.80	-1	3,744	-0.03%
2020/02/13	14	89.37	12	88.01	87.90	2	3,771	0.05%
2020/02/12	17	88.81	17	89.58	89.60	0	3,717	0.00%
2020/02/11	1	85.90	1.4	86.73	86.80	-0.4	3,578	-0.01%
2020/02/07	1	85.50	2	86.85	85.40	-1	3,602	-0.03%
2020/02/06	7	83.56	7	85.77	86.10	0	3,534	0.00%
2020/02/05	2	82.80	0	0.00	82.10	2	3,468	0.06%
2020/02/04	4	82.70	2	83.00	82.50	2	3,463	0.06%
2020/02/03	2	81.75	2	82.05	82.00	0	3,500	0.00%
2020/01/31	1	86.70	4	86.60	86.30	-3	3,627	-0.08%
2020/01/17	0	0.00	3	97.23	96.70	-3	3,721	-0.08%
2020/01/16	4	96.35	0	0.00	95.70	4	3,689	0.11%
2020/01/15	5	95.92	9	95.53	95.50	-4	3,598	-0.11%
2020/01/14	3	93.23	3	92.20	93.20	0	3,354	0.00%
2020/01/13	0	0.00	3	91.80	91.30	-3	3,325	-0.09%
2020/01/09	1	90.80	0	0.00	91.00	1	3,471	0.03%
2020/01/07	1	89.10	0	0.00	89.10	1	3,580	0.03%
2020/01/03	0	0.00	26	91.62	91.60	-26	3,694	-0.70%
2020/01/02	0	0.00	1	91.30	91.40	-1	3,797	-0.03%
2019/12/30	2	90.80	0	0.00	90.70	2	4,627	0.04%
2019/12/27	0	0.00	5	91.30	93.00	-5	4,720	-0.11%
2019/12/26	0	0.00	3	90.73	90.50	-3	4,723	-0.06%
2019/12/25	1	90.80	2	90.70	91.00	-1	4,952	-0.02%
2019/12/24	25	90.50	0	0.00	90.80	25	5,039	0.50%
2019/12/23	6	89.82	0	0.00	89.80	6	5,095	0.12%
2019/12/19	2	90.30	2	92.20	90.10	0	5,306	0.00%
2019/12/18	0	0.00	14	91.01	91.90	-14	5,385	-0.26%
2019/12/17	3	90.50	2	90.95	90.80	1	5,398	0.02%
2019/12/16	1	90.00	0	0.00	90.50	1	5,422	0.02%
2019/12/13	1	89.70	1	89.40	89.10	0	5,434	0.00%
2019/12/11	0	0.00	3	89.60	89.00	-3	5,514	-0.05%
2019/12/10	0	0.00	1	89.50	89.30	-1	5,534	-0.02%
2019/12/05	2	88.70	10	89.00	89.00	-8	5,773	-0.14%
2019/12/02	1	88.50	0	0.00	87.60	1	6,201	0.02%
2019/11/29	2	90.00	2	89.20	89.40	0	6,231	0.00%
2019/11/28	7	90.93	0	0.00	90.20	7	6,275	0.11%
2019/11/26	1	90.80	0	0.00	91.20	1	6,482	0.02%
2019/11/25	8	90.18	1	90.50	90.00	7	6,576	0.11%
2019/11/22	3	89.70	0	0.00	89.40	3	6,763	0.04%
2019/11/21	1	89.60	0	0.00	90.00	1	6,920	0.01%
2019/11/20	2	89.85	6	90.20	90.60	-4	7,203	-0.06%
2019/11/19	2	89.80	1	91.10	90.00	1	7,662	0.01%
2019/11/18	4	92.15	0	0.00	91.80	4	7,750	0.05%
2019/11/15	3	92.27	0	0.00	92.20	3	7,847	0.04%
2019/11/14	2	90.80	0	0.00	90.40	2	7,870	0.03%
2019/11/12	0	0.00	1	90.50	92.30	-1	7,888	-0.01%
2019/11/11	1	88.40	1	87.90	87.90	0	7,887	0.00%
2019/11/08	2	90.00	1	91.30	89.80	1	7,865	0.01%
2019/11/06	2	92.50	0	0.00	92.10	2	7,904	0.03%
2019/11/05	2	93.05	0	0.00	93.30	2	7,913	0.03%
2019/11/04	0	0.00	1	93.70	93.90	-1	7,901	-0.01%
2019/11/01	1	93.90	1	93.40	93.40	0	7,868	0.00%
2019/10/31	0	0.00	5	94.30	94.30	-5	7,887	-0.06%
2019/10/30	22	93.10	10	93.28	93.80	12	7,868	0.15%
2019/10/29	9	93.08	6	93.47	91.60	3	7,731	0.04%
2019/10/28	2	92.20	1	92.40	92.10	1	7,692	0.01%
2019/10/25	4	92.53	6	93.07	90.60	-2	7,637	-0.03%
2019/10/24	2	91.30	0	0.00	91.00	2	7,483	0.03%
2019/10/22	1	89.80	1	89.90	90.00	0	7,416	0.00%
2019/10/17	4	90.33	4	90.08	89.90	0	7,345	0.00%
2019/10/16	2	89.55	0	0.00	88.80	2	7,263	0.03%
2019/10/14	1	89.10	1	90.70	88.50	0	7,117	0.00%
2019/10/09	1	89.50	2.1	89.85	89.10	-1.1	7,032	-0.02%
2019/10/08	0	0.00	1	90.80	90.60	-1	6,992	-0.01%
2019/10/07	3	89.70	3	89.83	89.60	0	6,883	0.00%
2019/10/04	15	88.43	21	89.06	90.10	-6	6,638	-0.09%
2019/10/03	11	86.62	6	85.48	85.40	5	6,064	0.08%
2019/10/02	1	87.10	45	86.92	87.40	-44	5,886	-0.75%
2019/10/01	2	86.90	4	86.98	87.60	-2	5,886	-0.03%
2019/09/27	1	85.00	1	85.20	85.70	0	5,685	0.00%
2019/09/26	1	85.90	1	86.50	85.10	0	5,636	0.00%
2019/09/25	0	0.00	4	83.83	85.80	-4	5,697	-0.07%
2019/09/24	5	85.54	7	85.81	85.50	-2	5,687	-0.04%
2019/09/23	0	0.00	7	83.97	84.30	-7	5,556	-0.13%
2019/09/20	1	82.00	3	82.03	82.00	-2	5,465	-0.04%
2019/09/19	2	81.95	1	81.80	82.10	1	5,430	0.02%
2019/09/18	1	80.80	0	0.00	81.00	1	5,418	0.02%
2019/09/17	3	80.80	1	80.10	80.10	2	5,472	0.04%
2019/09/16	5	80.60	1	80.50	80.50	4	5,644	0.07%
2019/09/11	3	81.80	1	82.20	81.60	2	5,675	0.04%
2019/09/10	7	82.19	1	81.70	81.50	6	5,652	0.11%
2019/09/09	3	84.50	0	0.00	84.10	3	5,530	0.05%
2019/09/06	4	85.23	14	85.63	84.90	-10	5,481	-0.18%
2019/09/05	1	86.30	0	0.00	84.90	1	5,427	0.02%
2019/09/04	26	85.76	0	0.00	86.60	26	5,176	0.50%
2019/09/02	0	0.00	1	85.70	86.20	-1	5,150	-0.02%
2019/08/30	0	0.00	6	86.85	85.20	-6	5,098	-0.12%
2019/08/29	2	84.25	1	83.70	83.70	1	4,922	0.02%
2019/08/28	5	84.42	4	85.15	84.50	1	4,916	0.02%
2019/08/27	8	86.33	13	86.42	86.00	-5	4,828	-0.10%
2019/08/26	39	84.51	8	84.85	84.00	31	4,690	0.66%
2019/08/23	1	89.60	5	89.46	88.40	-4	4,564	-0.09%
2019/08/22	10	85.18	17.7	86.31	87.70	-7.7	4,298	-0.18%
2019/08/21	3	81.17	4	81.30	81.90	-1	3,850	-0.03%
2019/08/20	10	80.39	2	79.10	79.10	8	3,689	0.22%
2019/08/19	0	0.00	20	79.70	79.90	-20	3,584	-0.56%
2019/08/14	6	76.35	3	76.20	77.10	3	3,417	0.09%
2019/08/12	20	75.80	0	0.00	75.00	20	3,429	0.58%
2019/08/07	3	79.10	0	0.00	78.50	3	3,348	0.09%
2019/08/05	1	78.50	0	0.00	78.40	1	3,354	0.03%
2019/08/02	3	79.87	0	0.00	79.50	3	3,406	0.09%
2019/08/01	8	82.65	5	81.88	81.70	3	3,531	0.08%
2019/07/31	3	78.60	2	79.55	80.10	1	3,574	0.03%
2019/07/30	2	78.50	1	77.40	77.70	1	3,536	0.03%
2019/07/24	3	80.40	0	0.00	79.90	3	3,482	0.09%
2019/07/23	2	79.70	1	80.00	79.90	1	3,471	0.03%
2019/07/22	0	0.00	1	79.20	78.80	-1	3,446	-0.03%
2019/07/19	0	0.00	1	78.20	77.80	-1	3,479	-0.03%
2019/07/16	1	78.50	0	0.00	78.10	1	3,505	0.03%
2019/07/12	0	0.00	1	77.90	77.50	-1	3,494	-0.03%
2019/07/11	1	77.30	0	0.00	77.30	1	3,508	0.03%
2019/07/10	0	0.00	4	76.70	77.00	-4	3,485	-0.11%
2019/07/09	0	0.00	2	76.00	76.30	-2	3,477	-0.06%
2019/07/08	1	77.50	1	76.60	76.60	0	3,476	0.00%
2019/07/05	0	0.00	8.7	78.21	77.80	-8.7	3,496	-0.25%
2019/07/04	2	77.00	1	77.40	77.10	1	3,468	0.03%
2019/07/03	2	77.10	1	76.60	76.80	1	3,473	0.03%
2019/07/02	11	76.81	4	77.33	77.10	7	3,511	0.20%
2019/07/01	7	75.07	3	75.00	75.30	4	3,431	0.12%
2019/06/27	2	73.20	1	73.50	73.20	1	3,528	0.03%
2019/06/25	1	73.20	0	0.00	73.00	1	3,526	0.03%
2019/06/24	1	70.90	2	72.05	73.10	-1	3,493	-0.03%
2019/06/21	2	71.65	1	74.90	70.60	1	3,414	0.03%
2019/06/20	0	0.00	3	74.50	74.40	-3	3,200	-0.09%
2019/06/19	1	72.00	0	0.00	71.70	1	3,147	0.03%
2019/06/18	0.3	71.10	0	0.00	70.90	0.3	3,119	0.01%
2019/06/17	1	71.80	0	0.00	71.80	1	3,130	0.03%
2019/06/14	2	73.00	0	0.00	72.60	2	3,191	0.06%
2019/06/10	0	0.00	0	74.60	74.80	0	3,091	0.00%
2019/06/06	1	72.70	0	0.00	71.90	1	3,062	0.03%
2019/05/31	0	0.00	1	74.30	72.70	-1	3,091	-0.03%
2019/05/28	3	69.47	1	70.30	69.00	2	3,136	0.06%
2019/05/17	0	0.00	10	68.20	68.20	-10	3,335	-0.30%
2019/05/16	5	72.50	0	0.00	71.50	5	3,301	0.15%
2019/05/15	5	72.00	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	3	72.20	3	72.70	72.70	0	3,365	0.00%
2019/05/10	5	73.58	5	74.32	73.10	0	3,458	0.00%
2019/05/09	5	75.60	5	72.50	72.50	0	3,446	0.00%
2019/05/08	6	81.00	5	80.00	80.00	1	3,298	0.03%
2019/05/07	0	0.00	1	85.30	86.10	-1	3,241	-0.03%
2019/04/30	1	82.30	0	0.00	83.60	1	3,416	0.03%
2019/04/29	1	83.60	0	0.00	83.20	1	3,497	0.03%
2019/04/26	0.3	85.20	0	0.00	85.10	0.3	3,680	0.01%
2019/04/24	0	0.00	0	88.00	88.10	0	3,696	0.00%
2019/04/12	0	92.40	0	0.00	92.60	0	3,793	0.00%
2019/04/11	3	94.80	3	95.40	94.50	0	3,803	0.00%
2019/04/10	1	93.80	1	95.50	96.00	0	3,778	0.00%
2019/04/03	0	0.00	1	94.10	95.00	-1	3,688	-0.03%
2019/04/02	1	93.50	0	0.00	94.70	1	3,655	0.03%
2019/04/01	0	0.00	1	92.40	92.40	-1	3,616	-0.03%
2019/03/20	1	90.60	1	90.60	90.60	0	4,013	0.00%
2019/03/18	1	86.60	0	0.00	86.60	1	4,010	0.02%
2019/03/12	1	88.00	1	86.30	86.30	0	4,145	0.00%
2019/03/07	1	87.10	0	0.00	85.60	1	4,396	0.02%
2019/03/05	0	0.00	1	88.80	89.00	-1	4,428	-0.02%
2019/03/04	1	90.70	0	0.00	89.70	1	4,508	0.02%
2019/02/27	1	88.20	0	0.00	89.40	1	4,636	0.02%
2019/02/26	1	90.30	0	0.00	86.20	1	4,519	0.02%
2019/02/25	1	87.10	1	87.90	87.90	0	4,411	0.00%
2019/02/15	0	0.00	1	90.20	90.50	-1	4,227	-0.02%
2019/02/14	1	91.20	2	90.90	90.60	-1	4,241	-0.02%
2019/02/13	2	90.35	0	0.00	88.10	2	4,182	0.05%
2019/01/25	0	0.00	2.7	84.87	85.00	-2.7	4,015	-0.07%
2019/01/18	0	0.00	9	82.41	81.50	-9	3,920	-0.23%
2019/01/17	0	0.00	1.4	77.79	77.00	-1.4	3,767	-0.04%
2019/01/11	1	76.30	0	0.00	75.90	1	3,877	0.03%
2019/01/10	0	0.00	1	76.60	77.20	-1	3,888	-0.03%
2019/01/08	1	72.90	0	0.00	73.20	1	3,938	0.03%
2019/01/02	0	0.00	1	75.50	75.80	-1	3,981	-0.03%
2018/12/27	0	0.00	1	73.60	73.80	-1	3,981	-0.03%
2018/12/26	1	73.00	1	72.60	71.60	0	3,968	0.00%
2018/12/25	1.3	73.93	0	0.00	73.70	1.3	3,956	0.03%
2018/12/24	2	74.75	0	0.00	74.90	2	3,957	0.05%
2018/12/22	1	75.80	2	74.75	73.00	-1	3,941	-0.03%
2018/12/20	0	0.00	1	78.60	79.70	-1	3,852	-0.03%
2018/12/19	2	80.65	4	80.55	78.80	-2	3,818	-0.05%
2018/12/17	1	76.80	1	76.60	76.60	0	3,636	0.00%
2018/12/11	31	75.71	32.1	75.98	76.40	-1.1	3,696	-0.03%
2018/12/07	1	74.20	0	0.00	73.80	1	3,750	0.03%
2018/12/04	1	75.80	1.7	75.97	75.90	-0.7	3,877	-0.02%
2018/12/03	0	0.00	1	73.00	73.00	-1	3,767	-0.03%
2018/11/30	3	71.73	3	70.27	70.60	0	3,784	0.00%
2018/11/29	1	70.30	0	0.00	70.30	1	3,777	0.03%
2018/11/28	0	0.00	0.7	69.20	69.50	-0.7	3,779	-0.02%
2018/11/27	1	68.80	0	0.00	69.10	1	3,781	0.03%
2018/11/26	3.3	68.01	4	68.55	69.50	-0.7	3,755	-0.02%
2018/11/21	1	64.70	1	65.00	64.80	0	4,083	0.00%
2018/11/15	1	65.40	0	0.00	65.30	1	4,395	0.02%
2018/11/09	0	0.00	1	64.00	64.60	-1	4,716	-0.02%
2018/11/07	0	0.00	0.1	65.40	65.90	-0.1	4,705	0.00%
2018/11/05	1	63.00	0	0.00	63.60	1	4,735	0.02%
2018/11/02	0	0.00	2	63.50	62.90	-2	4,722	-0.04%
2018/11/01	0	0.00	3	61.00	63.20	-3	4,669	-0.06%
2018/10/31	1	57.40	0	0.00	57.50	1	4,543	0.02%
2018/10/30	1	51.30	1	51.70	52.30	0	4,566	0.00%
2018/10/26	0	0.00	1	53.00	52.60	-1	4,622	-0.02%
2018/10/25	2	51.85	0	0.00	52.20	2	4,677	0.04%
2018/10/24	0	0.00	1	52.70	54.50	-1	4,724	-0.02%
2018/10/23	0.3	51.80	0	0.00	51.70	0.3	4,808	0.01%
2018/10/22	1	52.40	0.4	52.30	52.30	0.6	4,849	0.01%
2018/10/09	3	45.15	0	0.00	43.25	3	4,831	0.06%
2018/10/08	2	45.28	2	45.65	44.75	0	4,845	0.00%
2018/10/05	2	45.15	0	0.00	45.20	2	4,880	0.04%
2018/10/04	1	47.70	0	0.00	47.45	1	4,918	0.02%
2018/10/03	3	48.13	3	47.85	47.15	0	4,885	0.00%
2018/10/02	1	49.75	0	0.00	49.65	1	4,870	0.02%
2018/10/01	0	0.00	3	50.60	50.70	-3	4,903	-0.06%
2018/09/28	0	0.00	1	50.20	50.90	-1	5,034	-0.02%
2018/09/27	0	0.00	2	50.20	50.10	-2	5,245	-0.04%
2018/09/18	1	51.50	1	51.60	51.50	0	6,565	0.00%
2018/09/17	0	0.00	1	52.00	52.00	-1	6,980	-0.01%
2018/08/31	0	0.00	2	53.95	54.30	-2	7,627	-0.03%
2018/08/30	0	0.00	1	54.40	54.40	-1	7,591	-0.01%
2018/08/28	0	0.00	1	54.00	53.50	-1	7,593	-0.01%
2018/08/27	2	53.30	0	0.00	53.10	2	7,632	0.03%
2018/08/23	0	0.00	2	52.40	52.40	-2	7,835	-0.03%
2018/08/22	1	52.60	2	52.60	52.20	-1	7,831	-0.01%
2018/08/20	0	0.00	1	52.40	52.40	-1	7,728	-0.01%
2018/08/16	0	0.00	8	51.23	49.65	-8	7,459	-0.11%
2018/08/15	0	0.00	1	50.00	50.10	-1	7,337	-0.01%
2018/08/14	0	0.00	1	49.90	50.30	-1	7,343	-0.01%
2018/08/10	0	0.00	2	50.70	49.60	-2	7,223	-0.03%
2018/08/09	0	0.00	7	49.82	50.30	-7	7,158	-0.10%
2018/08/08	0	0.00	18	49.13	49.30	-18	7,055	-0.26%
2018/08/07	0	0.00	0	48.20	47.80	0	6,923	0.00%
2018/08/06	3	48.60	1	48.20	48.20	2	6,974	0.03%
2018/08/03	0	0.00	6	48.03	48.10	-6	6,946	-0.09%
2018/08/02	2	47.15	3	47.35	47.35	-1	6,961	-0.01%
2018/08/01	7	47.71	0	0.00	47.80	7	6,963	0.10%
2018/07/30	4	47.96	0	0.00	47.65	4	6,936	0.06%
2018/07/26	4	47.00	0	0.00	47.00	4	6,988	0.06%
2018/07/25	2	48.00	0	0.00	48.00	2	6,902	0.03%
2018/07/24	4	48.10	0	0.00	48.20	4	6,867	0.06%
2018/07/23	0	0.00	5	48.35	48.25	-5	6,846	-0.07%
2018/07/19	12	49.75	6	49.48	49.60	6	6,747	0.09%
2018/07/18	12	51.02	0	0.00	50.90	12	6,648	0.18%
2018/07/17	0	0.00	10	51.50	51.70	-10	6,570	-0.15%
2018/07/16	6	51.65	5	52.10	51.40	1	6,563	0.02%
2018/07/13	0	0.00	3	51.93	51.80	-3	6,544	-0.05%
2018/07/12	3	51.10	5	51.66	51.10	-2	6,706	-0.03%
2018/07/11	1	50.00	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	5	50.30	50.60	-5	6,610	-0.08%
2018/07/09	2	49.80	0	0.00	49.45	2	6,528	0.03%
2018/07/06	1	50.00	7	49.61	49.90	-6	6,484	-0.09%
2018/07/05	2	51.60	0	0.00	49.00	2	6,346	0.03%
2018/07/04	0	0.00	2	51.50	52.50	-2	6,119	-0.03%
2018/07/03	3	50.97	2	51.05	50.30	1	5,995	0.02%
2018/07/02	17	51.30	0	0.00	50.90	17	5,884	0.29%
2018/06/29	1	53.00	6	54.02	52.10	-5	5,758	-0.09%
2018/06/28	2	52.85	8	53.63	52.80	-6	5,485	-0.11%
2018/06/27	4	52.48	0	0.00	51.10	4	5,088	0.08%
2018/06/26	6	51.28	5	51.40	52.10	1	4,739	0.02%
2018/06/25	3	51.03	10	52.13	53.00	-7	4,324	-0.16%
2018/06/22	1	49.25	12	49.23	48.60	-11	3,655	-0.30%
2018/06/14	1	47.65	0	0.00	47.50	1	3,606	0.03%
2018/06/06	0	0.00	2	48.65	48.65	-2	3,392	-0.06%
2018/06/05	19	48.81	0	0.00	48.30	19	3,385	0.56%
2018/05/31	1	48.95	9	49.06	48.50	-8	3,125	-0.26%
2018/05/28	1	46.80	0	0.00	46.85	1	2,832	0.04%
2018/05/24	0	0.00	14	46.27	46.60	-14	2,815	-0.50%
2018/05/23	0	0.00	2	46.15	46.00	-2	2,868	-0.07%
2018/05/22	0	0.00	14	46.28	46.00	-14	2,859	-0.49%
2018/05/18	2	45.30	0	0.00	45.70	2	2,869	0.07%
2018/05/17	33	45.61	0	0.00	45.50	33	2,886	1.14%
2018/05/15	8	46.85	0	0.00	46.30	8	2,998	0.27%
2018/05/14	0	0.00	7	46.51	46.45	-7	3,106	-0.23%
2018/05/10	0	0.00	2	45.93	45.40	-2	3,240	-0.06%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	1	45.70	3	44.77	45.70	-2	3,206	-0.06%
2018/05/03	1	43.70	5	43.98	43.70	-4	3,146	-0.13%
2018/04/30	0	0.00	2	43.00	43.20	-2	3,163	-0.06%
2018/04/26	1	42.95	0	0.00	42.95	1	3,284	0.03%
2018/04/24	0	0.00	2	44.00	43.50	-2	3,269	-0.06%
2018/04/23	0	0.00	2	45.20	44.90	-2	3,256	-0.06%
2018/04/20	0	0.00	1	45.30	45.50	-1	3,278	-0.03%
2018/04/18	1	45.70	12	45.36	45.50	-11	3,248	-0.34%
2018/04/17	13	43.72	0	0.00	43.05	13	3,098	0.42%
2018/04/16	0	0.00	3	44.10	44.20	-3	3,142	-0.10%
2018/04/13	3	43.70	0	0.00	43.65	3	3,187	0.09%
2018/04/12	1	43.70	0	0.00	43.65	1	3,246	0.03%
2018/04/10	0	0.00	1	44.50	44.00	-1	3,315	-0.03%
2018/04/09	1	44.10	0	0.00	44.10	1	3,337	0.03%
2018/03/29	3	44.42	0	0.00	44.25	3	3,415	0.09%
2018/03/28	0	45.10	0	0.00	45.00	0	3,408	0.00%
2018/03/26	0	46.10	0	0.00	44.30	0	3,383	0.00%
2018/03/22	4	45.74	1	46.25	45.10	3	3,472	0.09%
2018/03/21	2	44.80	5	45.32	45.90	-3	3,401	-0.09%
2018/03/19	0	0.00	6	45.90	45.40	-6	3,376	-0.18%
2018/03/12	10	45.25	0	0.00	45.15	10	3,627	0.28%
2018/03/09	11	45.34	0	0.00	45.00	11	3,701	0.30%
2018/03/06	1	43.80	2	43.85	44.05	-1	3,921	-0.03%
2018/03/05	2	43.38	2	44.00	43.20	0	4,022	0.00%
2018/02/27	1	45.40	10	45.95	45.30	-9	4,340	-0.21%
2018/02/26	2	45.48	0	0.00	45.45	2	4,371	0.05%
2018/02/23	4	44.65	1	44.85	45.80	3	4,356	0.07%
2018/02/22	8	44.25	0	0.00	44.10	8	4,505	0.18%
2018/02/09	1	42.60	0	0.00	43.90	1	5,035	0.02%
2018/02/08	2	44.10	3	44.42	44.50	-1	5,490	-0.02%
2018/02/07	1	44.40	1	44.05	43.00	0	5,511	0.00%
2018/02/06	1	43.00	0	0.00	42.70	1	5,539	0.02%
2018/02/05	2	45.55	0	0.00	46.10	2	5,546	0.04%
2018/02/01	0	0.00	2	46.55	46.25	-2	5,674	-0.04%
2018/01/31	1	46.40	0	0.00	46.20	1	5,805	0.02%
2018/01/26	1	46.15	1	46.45	46.15	0	6,555	0.00%
2018/01/25	0	0.00	1	46.20	45.80	-1	7,299	-0.01%
2018/01/24	1	45.65	0	0.00	45.85	1	7,389	0.01%
2018/01/23	0	0.00	40	46.41	46.15	-40	7,584	-0.53%
2018/01/22	40	46.43	3	46.38	46.70	37	7,568	0.49%
2018/01/19	2	45.40	0	0.00	45.20	2	7,571	0.03%
2018/01/16	1	45.65	0	0.00	45.65	1	7,860	0.01%
2018/01/11	0	0.00	50	44.50	43.90	-50	7,854	-0.64%
2018/01/10	52	45.29	0	0.00	45.05	52	7,804	0.67%