義隆 (2458)-群益金鼎-北高雄券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－群益金鼎-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	2	159.00	0	0.00	157.00	2	2,714	0.07%
2024/06/21	1	162.00	0	0.00	161.50	1	2,710	0.04%
2024/06/20	0	0.00	1	162.50	164.50	-1	2,699	-0.04%
2024/06/18	0	0.00	1	160.50	161.00	-1	2,749	-0.04%
2024/06/17	1	160.50	1	160.00	160.00	0	2,783	0.00%
2024/06/13	1	160.50	0	0.00	161.00	1	2,799	0.04%
2024/06/12	0	0.00	1	161.00	160.00	-1	2,815	-0.04%
2024/06/11	1	158.00	0	0.00	157.00	1	2,804	0.04%
2024/06/03	1	163.00	0	0.00	163.50	1	2,816	0.04%
2024/05/31	0	0.00	1	165.00	163.00	-1	2,815	-0.04%
2024/05/30	2	170.75	0	0.00	167.00	2	2,785	0.07%
2024/05/29	1	173.50	1	176.00	174.00	0	2,768	0.00%
2024/05/28	3	174.50	1	175.00	171.50	2	2,753	0.07%
2024/05/27	1	171.00	4	173.10	173.00	-3	2,738	-0.11%
2024/05/23	3	171.33	2	174.25	169.00	1	2,785	0.04%
2024/05/22	0	165.00	5	164.20	168.00	-5	2,747	-0.18%
2024/05/17	2	159.75	0	0.00	159.00	2	2,899	0.07%
2024/05/15	0	0.00	1	157.50	156.00	-1	3,005	-0.03%
2024/05/10	1	156.00	0	0.00	155.00	1	3,027	0.03%
2024/05/07	0	0.00	1	156.50	156.50	-1	3,036	-0.03%
2024/05/06	1	158.00	1	159.50	156.50	0	3,035	0.00%
2024/05/03	2	157.75	1	161.00	157.00	1	3,041	0.03%
2024/05/02	1	166.50	0	0.00	165.50	1	2,931	0.03%
2024/04/29	0	0.00	1	167.00	168.00	-1	2,930	-0.03%
2024/04/25	0	0.00	3	162.33	164.50	-3	2,897	-0.10%
2024/04/19	0.1	156.50	2	159.50	155.00	-1.9	2,768	-0.07%
2024/04/18	1	161.00	0	0.00	161.50	1	2,718	0.04%
2024/04/17	2	163.00	2	162.00	162.00	0	2,714	0.00%
2024/04/16	1	158.50	0	0.00	159.50	1	2,664	0.04%
2024/04/15	1	162.50	2	161.00	162.00	-1	2,637	-0.04%
2024/04/12	2	158.75	4	160.50	158.50	-2	2,553	-0.08%
2024/04/11	3	156.67	0	0.00	158.50	3	2,556	0.12%
2024/04/10	0	0.00	1	160.00	158.50	-1	2,554	-0.04%
2024/04/09	3	159.17	2	157.25	157.00	1	2,563	0.04%
2024/04/08	0	0.00	1	159.50	159.50	-1	2,562	-0.04%
2024/04/02	2	157.00	0	0.00	156.00	2	2,542	0.08%
2024/03/29	1	157.00	0.1	157.00	157.00	0.9	2,503	0.04%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	0	166.75	0	0.00	166.50	0	2,594	0.00%
2024/03/25	1	169.00	0	0.00	169.00	1	2,628	0.04%
2024/03/22	0	169.00	2	170.00	169.00	-2	2,651	-0.08%
2024/03/21	3	169.67	1	169.50	167.00	2	2,660	0.08%
2024/03/20	0	0.00	4	168.75	167.50	-4	2,644	-0.15%
2024/03/19	3	165.33	0	0.00	165.00	3	2,641	0.11%
2024/03/18	0	0.00	3	166.33	166.50	-3	2,661	-0.11%
2024/03/13	0	0.00	1	164.00	163.50	-1	2,763	-0.04%
2024/03/12	0	164.50	0	0.00	163.50	0	2,795	0.00%
2024/03/08	2	162.00	0	0.00	162.50	2	2,821	0.07%
2024/03/07	2	165.50	0	0.00	165.50	2	2,802	0.07%
2024/03/06	1	166.00	0	0.00	166.50	1	2,796	0.04%
2024/03/05	1	167.00	2	170.50	167.00	-1	2,826	-0.04%
2024/03/04	0	0.00	1	169.00	167.50	-1	2,861	-0.03%
2024/03/01	1	165.00	0	0.00	165.50	1	2,850	0.04%
2024/02/29	1	165.00	1	164.50	166.00	0	2,872	0.00%
2024/02/27	0	0.00	0.3	169.00	169.00	-0.3	2,856	-0.01%
2024/02/26	0	0.00	5	169.90	170.00	-5	2,857	-0.18%
2024/02/23	1	163.00	2	164.25	164.00	-1	2,794	-0.04%
2024/02/22	4	165.25	3	166.83	167.50	1	2,686	0.04%
2024/02/21	0	165.50	6	167.75	167.50	-6	2,636	-0.23%
2024/02/20	1	161.00	2	162.75	161.00	-1	2,542	-0.04%
2024/02/19	10	159.50	26	162.44	163.50	-16	2,543	-0.63%
2024/02/16	1	150.00	1	151.00	153.00	0	2,480	0.00%
2024/02/02	1	149.00	0	0.00	150.50	1	2,498	0.04%
2024/01/31	1	148.50	0	0.00	150.00	1	2,557	0.04%
2024/01/30	1	149.50	0	0.00	148.50	1	2,630	0.04%
2024/01/25	1	151.50	0	0.00	152.50	1	3,015	0.03%
2024/01/16	4	153.50	0	0.00	154.00	4	3,375	0.12%
2024/01/12	1	155.00	1	155.00	155.00	0	3,479	0.00%
2024/01/11	7	160.50	5	157.40	157.00	2	3,519	0.06%
2024/01/10	0	0.00	0.3	157.00	160.00	-0.3	3,575	-0.01%
2024/01/05	4	154.00	0	0.00	155.50	4	3,621	0.11%
2024/01/03	2	157.50	2	159.00	158.00	0	3,678	0.00%
2023/12/29	0	0.00	1	162.00	162.50	-1	3,724	-0.03%
2023/12/28	2	162.25	1	160.50	160.50	1	3,759	0.03%
2023/12/27	2	161.25	2	163.25	164.00	0	3,792	0.00%
2023/12/26	1	162.50	2	163.25	162.00	-1	3,784	-0.03%
2023/12/25	1	162.50	3	163.83	162.50	-2	3,781	-0.05%
2023/12/22	2	161.50	2.1	163.83	163.50	-0.1	3,771	0.00%
2023/12/21	2	161.00	1	161.02	163.00	1	3,732	0.03%
2023/12/20	0.3	160.00	0	0.00	160.00	0.3	3,657	0.01%
2023/12/19	1.1	158.00	2.3	158.46	159.00	-1.2	3,615	-0.03%
2023/12/18	1	157.00	1	157.50	157.00	0	3,606	0.00%
2023/12/15	0.1	155.00	0	0.00	154.00	0.1	3,614	0.00%
2023/12/14	3	158.00	4	158.25	157.50	-1	3,613	-0.03%
2023/12/13	4	158.13	1.1	156.05	158.00	3	3,619	0.08%
2023/12/12	0	0.00	1	159.00	158.50	-1	3,674	-0.03%
2023/12/11	3	156.67	2	159.00	157.00	1	3,711	0.03%
2023/12/08	1	158.50	5	157.60	157.50	-4	3,758	-0.11%
2023/12/07	1	152.00	3	154.50	153.50	-2	3,744	-0.05%
2023/12/06	2.2	150.95	2	150.75	151.50	0.2	3,796	0.01%
2023/12/05	1	146.50	4	146.50	146.50	-3	3,822	-0.08%
2023/12/01	2	151.50	0	0.00	151.00	2	3,899	0.05%
2023/11/29	1	152.50	0	0.00	153.00	1	4,237	0.02%
2023/11/28	0	0.00	1	149.00	150.00	-1	4,205	-0.02%
2023/11/27	3	149.17	1	148.50	146.00	2	4,197	0.05%
2023/11/24	0	0.00	4	149.50	151.00	-4	4,185	-0.10%
2023/11/22	0	0.00	3	147.17	147.50	-3	4,123	-0.07%
2023/11/21	1	144.50	0	0.00	145.00	1	4,116	0.02%
2023/11/17	0	0.00	1	145.00	146.50	-1	4,116	-0.02%
2023/11/16	6	144.25	0	0.00	142.50	6	4,079	0.15%
2023/11/15	0	0.00	3	148.17	147.50	-3	4,029	-0.07%
2023/11/14	2	144.00	4	145.13	146.00	-2	4,001	-0.05%
2023/11/13	0	0.00	2	144.75	143.50	-2	3,969	-0.05%
2023/11/10	1	140.50	1	142.00	141.50	0	3,972	0.00%
2023/11/09	17	141.50	2	141.50	140.50	15	3,987	0.38%
2023/11/08	1	144.00	4	144.38	144.50	-3	4,002	-0.07%
2023/11/07	1	144.50	4	144.38	145.00	-3	4,036	-0.07%
2023/11/06	0	0.00	11	138.23	140.00	-11	4,005	-0.27%
2023/11/03	8.1	140.43	2	138.00	135.50	6.1	3,978	0.15%
2023/11/02	1	148.50	8	147.94	149.50	-7	3,770	-0.19%
2023/11/01	2	142.75	1	143.00	144.00	1	3,806	0.03%
2023/10/31	1	146.00	0	144.00	144.00	1	4,054	0.02%
2023/10/30	0	0.00	4	145.75	146.50	-4	4,038	-0.10%
2023/10/27	3	140.17	1	141.00	140.00	2	4,005	0.05%
2023/10/26	4	140.50	4	141.75	139.50	0	4,071	0.00%
2023/10/25	10	147.70	4	148.62	144.50	6	4,033	0.15%
2023/10/24	7	145.07	9	145.00	144.00	-2	3,899	-0.05%
2023/10/23	2	141.75	2	142.00	142.00	0	3,814	0.00%
2023/10/20	5	141.50	5	140.10	142.50	0	3,867	0.00%
2023/10/19	2	137.25	1	138.50	138.50	1	3,886	0.03%
2023/10/18	3	140.83	1.1	141.02	141.50	1.9	3,910	0.05%
2023/10/17	3.1	140.65	0	0.00	140.00	3.1	3,893	0.08%
2023/10/16	1	136.01	7	137.14	136.50	-6	3,987	-0.15%
2023/10/13	0	0.00	3	139.00	139.00	-3	4,006	-0.07%
2023/10/12	2	134.50	1	136.50	137.50	1	3,991	0.03%
2023/10/11	2	138.00	1	137.00	137.00	1	3,986	0.03%
2023/10/06	1	138.50	1	139.00	137.00	0	3,969	0.00%
2023/10/05	4	140.75	1	141.00	141.50	3	3,945	0.08%
2023/10/04	3	135.33	4	135.25	138.00	-1	3,881	-0.03%
2023/10/03	2	138.25	2	138.00	138.00	0	3,843	0.00%
2023/10/02	3	136.50	1	134.50	134.50	2	3,812	0.05%
2023/09/27	2	132.50	4	133.00	134.00	-2	3,823	-0.05%
2023/09/26	1	135.00	0	0.00	135.00	1	3,832	0.03%
2023/09/25	2	136.75	0	0.00	136.50	2	3,826	0.05%
2023/09/22	1	135.00	1	136.50	137.00	0	3,811	0.00%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/20	1	137.00	6	139.08	138.00	-5	3,771	-0.13%
2023/09/19	3	141.17	1	141.50	141.00	2	3,738	0.05%
2023/09/18	2	143.25	6	142.25	142.00	-4	3,712	-0.11%
2023/09/15	2	145.75	0	0.00	144.50	2	3,678	0.05%
2023/09/14	4	142.88	1	143.00	143.00	3	3,591	0.08%
2023/09/13	3	141.17	2	141.50	143.50	1	3,542	0.03%
2023/09/12	2	140.50	2	138.75	140.50	0	3,494	0.00%
2023/09/11	8	136.69	2	138.25	138.00	6	3,420	0.18%
2023/09/08	2	133.75	4	134.00	135.50	-2	3,340	-0.06%
2023/09/07	1	133.50	1	134.00	135.00	0	3,326	0.00%
2023/09/06	3	131.67	0.1	131.00	133.00	2.9	3,289	0.09%
2023/09/05	24	132.63	22	133.41	134.00	2	3,287	0.06%
2023/09/04	14	129.04	20.2	126.86	128.50	-6.2	3,087	-0.20%
2023/08/31	2	119.25	2	120.50	120.00	0	2,922	0.00%
2023/08/30	3	118.00	1	117.50	119.00	2	2,917	0.07%
2023/08/29	2	114.00	4	115.13	117.00	-2	2,902	-0.07%
2023/08/25	2	113.00	0	0.00	113.00	2	2,919	0.07%
2023/08/23	0	114.50	2	114.00	114.50	-2	2,943	-0.07%
2023/08/22	1	113.50	0	0.00	113.50	1	2,972	0.03%
2023/08/21	0	114.00	0	0.00	113.50	0	3,011	0.00%
2023/08/18	2	115.50	1	113.50	113.50	1	3,110	0.03%
2023/08/14	4	115.75	6	116.42	117.00	-2	3,046	-0.07%
2023/08/11	8	120.56	3	121.50	121.00	5	2,996	0.17%
2023/08/10	3	117.83	2	118.50	118.00	1	2,943	0.03%
2023/08/09	6	119.67	0	0.00	121.00	6	2,884	0.21%
2023/08/08	1	118.50	2	119.00	118.00	-1	2,835	-0.04%
2023/08/07	8.2	119.49	7	120.07	117.00	1.2	2,783	0.04%
2023/08/04	7	120.36	10	121.05	122.50	-3	2,654	-0.11%
2023/08/01	2	114.00	1	115.00	115.00	1	2,389	0.04%
2023/07/31	3	116.50	5	116.20	116.50	-2	2,402	-0.08%
2023/07/28	3	111.17	1	111.50	112.50	2	2,288	0.09%
2023/07/26	1	113.00	0	0.00	112.50	1	2,237	0.04%
2023/07/25	5	116.70	3	115.83	115.00	2	2,198	0.09%
2023/07/24	2	118.50	1	116.00	118.00	1	2,104	0.05%
2023/07/21	3	114.33	1	116.00	115.50	2	2,018	0.10%
2023/07/20	1	115.00	0	0.00	114.50	1	1,972	0.05%
2023/07/19	5	117.30	7	118.14	118.50	-2	1,900	-0.11%
2023/07/18	3	113.67	2	109.00	113.00	1	1,770	0.06%
2023/07/17	0	0.00	1	109.50	109.50	-1	1,741	-0.06%
2023/07/14	6	112.25	1	112.50	110.50	5	1,729	0.29%
2023/07/13	0	0.00	1	107.50	108.00	-1	1,679	-0.06%
2023/07/10	1	105.50	0	0.00	104.00	1	1,661	0.06%
2023/07/07	0	0.00	2	106.00	107.50	-2	1,653	-0.12%
2023/07/06	2	108.00	2	107.50	108.00	0	1,647	0.00%
2023/07/04	0	0.00	3.3	105.85	106.00	-3.3	1,615	-0.20%
2023/07/03	0	0.00	1	102.00	101.50	-1	1,586	-0.06%
2023/06/30	1	100.50	0	0.00	101.50	1	1,592	0.06%
2023/06/27	1	100.00	0	0.00	99.40	1	1,608	0.06%
2023/06/19	1	104.00	0	0.00	102.50	1	1,586	0.06%
2023/06/15	0	0.00	3	104.83	105.50	-3	1,539	-0.19%
2023/06/13	4	106.00	1	107.00	107.00	3	1,527	0.20%
2023/06/12	1	104.00	0	0.00	103.50	1	1,480	0.07%
2023/06/09	3	105.83	4.1	107.60	104.00	-1.1	1,475	-0.07%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	1	102.00	1	103.00	102.00	0	1,424	0.00%
2023/06/05	0	0.00	5	104.40	105.00	-5	1,419	-0.35%
2023/05/31	6	103.08	4	103.00	102.00	2	1,405	0.14%
2023/05/30	2	102.25	1	102.00	102.00	1	1,374	0.07%
2023/05/29	2	103.75	4	104.25	104.00	-2	1,378	-0.15%
2023/05/26	3	104.00	17	105.12	102.50	-14	1,370	-1.02%
2023/05/25	3	104.33	2	103.50	104.00	1	1,457	0.07%
2023/05/24	3	103.00	4	104.12	104.50	-1	1,433	-0.07%
2023/05/23	1	98.10	0	0.00	98.10	1	1,354	0.07%
2023/05/18	0	0.00	3	98.97	98.60	-3	1,399	-0.21%
2023/05/15	0	0.00	1	95.60	95.10	-1	1,401	-0.07%
2023/05/08	1	93.33	0	0.00	93.20	1	1,485	0.07%
2023/05/05	6	97.78	5	98.50	95.80	1	1,514	0.07%
2023/04/28	8	93.40	0	0.00	94.30	8	1,683	0.48%
2023/04/27	1	92.50	0	0.00	92.60	1	1,679	0.06%
2023/04/25	0	0.00	1	91.10	91.10	-1	1,681	-0.06%
2023/04/24	1	95.20	0	0.00	95.20	1	1,671	0.06%
2023/04/20	0	98.90	0	0.00	98.50	0	1,693	0.00%
2023/04/19	1	100.00	17	100.50	100.00	-16	1,743	-0.92%
2023/04/17	10	103.00	3	104.00	102.50	7	1,862	0.38%
2023/04/12	0	0.00	0.1	103.50	102.50	-0.1	1,854	-0.01%
2023/04/11	10	102.75	0	0.00	104.00	10	1,863	0.54%
2023/04/07	0	0.00	0.5	100.50	101.00	-0.5	1,865	-0.03%
2023/03/21	0	0.00	10	103.00	102.50	-10	1,914	-0.52%
2023/03/20	0	102.38	0	0.00	102.50	0	1,916	0.00%
2023/03/16	1	100.00	0	0.00	99.70	1	1,920	0.05%
2023/03/13	1	102.00	1	102.00	102.50	0	1,942	0.00%
2023/03/10	1	103.50	1	104.00	104.00	0	1,933	0.00%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.00	0	0.00	104.50	1	1,941	0.05%
2023/03/06	5	104.40	0	0.00	104.50	5	1,944	0.26%
2023/03/02	2.1	104.57	0	0.00	104.00	2.1	1,951	0.11%
2023/03/01	1	103.50	0	0.00	106.50	1	1,948	0.05%
2023/02/24	3	109.00	1	109.50	108.50	2	1,929	0.10%
2023/02/23	5	112.20	7	113.36	111.00	-2	1,910	-0.10%
2023/02/22	0	0.00	2	106.25	107.00	-2	1,815	-0.11%
2023/02/21	7.1	107.71	2	107.00	108.00	5.1	1,837	0.28%
2023/02/20	2	105.00	1	105.50	106.00	1	1,863	0.05%
2023/02/15	1	102.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	0.2	103.50	0	0.00	103.50	0.2	1,939	0.01%
2023/02/09	0	105.50	0	0.00	105.00	0	2,142	0.00%
2023/02/08	0	106.17	0	0.00	105.50	0	2,341	0.00%
2023/02/07	1	104.50	0	0.00	105.00	1	2,324	0.04%
2023/02/06	1	105.00	2	105.00	103.50	-1	2,324	-0.04%
2023/02/03	1.2	107.25	1	108.50	107.50	0.2	2,294	0.01%
2023/02/02	1	108.00	2	107.50	108.00	-1	2,249	-0.04%
2023/02/01	0	0.00	1	98.20	102.00	-1	2,157	-0.05%
2023/01/31	0	0.00	2	96.60	96.90	-2	2,146	-0.09%
2023/01/30	1	94.20	0	0.00	94.30	1	2,128	0.05%
2023/01/17	0	0.00	1	91.10	91.00	-1	2,127	-0.05%
2023/01/16	1	91.80	0	0.00	91.00	1	2,168	0.05%
2023/01/12	2	93.45	1	93.90	92.80	1	2,189	0.05%
2023/01/11	3	95.30	2	95.45	94.70	1	2,210	0.05%
2023/01/06	2	95.05	6	93.08	94.40	-4	2,163	-0.18%
2023/01/05	0	0.00	1	89.10	89.20	-1	2,058	-0.05%
2022/12/28	1	83.80	1	83.50	83.50	0	2,165	0.00%
2022/12/15	0	0.00	1	91.00	91.00	-1	2,360	-0.04%
2022/12/13	0	0.00	4	88.80	89.70	-4	2,515	-0.16%
2022/12/12	0	0.00	0.1	88.00	88.10	-0.1	2,600	-0.01%
2022/12/08	1	86.10	0	0.00	88.00	1	2,745	0.04%
2022/12/07	3	87.90	0	0.00	87.60	3	2,772	0.11%
2022/12/06	1	89.10	0	0.00	89.10	1	2,765	0.04%
2022/12/05	0	0.00	1	92.10	92.10	-1	2,763	-0.04%
2022/12/02	2	92.05	0	0.00	92.00	2	2,782	0.07%
2022/12/01	1	90.83	10	91.20	92.70	-9	2,786	-0.32%
2022/11/23	0	0.00	0.1	87.60	87.60	-0.1	2,841	0.00%
2022/11/17	2	89.50	2	89.00	89.40	0	2,836	0.00%
2022/11/16	6	89.75	1	89.50	89.00	5	2,815	0.18%
2022/11/15	5	88.10	0	0.00	89.00	5	2,776	0.18%
2022/11/14	2.1	87.36	2	88.50	87.80	0.1	2,743	0.00%
2022/11/11	1	87.90	3	87.23	87.10	-2	2,711	-0.07%
2022/11/08	14	85.59	14	85.26	84.60	0	2,621	0.00%
2022/11/07	2	86.20	0	0.00	86.10	2	2,577	0.08%
2022/11/04	3	76.57	3	76.97	79.50	0	2,435	0.00%
2022/11/01	4	81.45	0	0.00	81.30	4	2,225	0.18%
2022/10/26	1	78.90	1	79.30	79.30	0	2,303	0.00%
2022/10/19	1	82.10	1	82.60	82.30	0	2,241	0.00%
2022/10/18	1	83.30	1	82.70	82.60	0	2,214	0.00%
2022/10/13	1	77.60	1	77.70	76.40	0	2,228	0.00%
2022/10/12	0	0.00	1	77.30	77.30	-1	2,222	-0.04%
2022/10/11	0	0.00	1	80.70	79.60	-1	2,226	-0.04%
2022/10/07	2	85.00	0	0.00	84.20	2	2,203	0.09%
2022/10/06	1	84.30	0	0.00	85.10	1	2,174	0.05%
2022/10/04	0	0.00	0	85.50	84.70	0	2,163	0.00%
2022/09/29	0	0.00	3	83.27	84.10	-3	2,198	-0.14%
2022/09/28	0	82.30	0	0.00	80.60	0	2,233	0.00%
2022/09/27	0	82.20	1	81.50	82.50	-1	2,268	-0.04%
2022/09/20	22	88.07	22	87.94	88.30	0	2,043	0.00%
2022/09/19	0	0.00	1	89.50	88.60	-1	1,961	-0.05%
2022/09/16	1	88.60	0	0.00	87.50	1	1,872	0.05%
2022/09/15	0	90.80	0	0.00	90.50	0	1,769	0.00%
2022/09/14	1	88.10	1	88.90	88.90	0	1,752	0.00%
2022/09/13	0.5	91.50	0	0.00	90.50	0.5	1,732	0.03%
2022/09/06	1	91.00	0	0.00	90.10	1	1,721	0.06%
2022/09/05	0	91.90	0.5	91.60	91.20	-0.4	1,700	-0.02%
2022/09/02	0.1	94.30	1	94.40	94.00	-1	1,650	-0.06%
2022/09/01	1.1	96.64	0	0.00	97.20	1.1	1,611	0.07%
2022/08/31	0.1	97.30	0	0.00	97.10	0.1	1,597	0.00%
2022/08/30	0.2	97.77	1	97.10	97.00	-0.9	1,590	-0.05%
2022/08/29	1.1	98.49	0	0.00	98.00	1.1	1,572	0.07%
2022/08/26	0	0.00	7	100.93	100.00	-7	1,540	-0.45%
2022/08/25	2	99.95	0	0.00	99.90	2	1,537	0.13%
2022/08/24	0	0.00	0.1	99.60	99.10	-0.1	1,535	-0.01%
2022/08/23	1.1	98.55	2	99.40	99.70	-0.9	1,535	-0.06%
2022/08/19	0	0.00	1	104.00	104.00	-1	1,511	-0.07%
2022/08/18	1	102.00	0	0.00	103.00	1	1,509	0.07%
2022/08/15	1	104.00	1	104.50	104.50	0	1,483	0.00%
2022/08/10	1	98.20	1	97.80	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	0	99.00	6	101.00	101.50	-6	1,426	-0.42%
2022/08/03	2	102.00	2	102.50	102.50	0	1,346	0.00%
2022/08/02	1	107.00	0	0.00	107.50	1	1,347	0.07%
2022/07/29	0	108.50	0	0.00	108.50	0	1,393	0.00%
2022/07/27	1	109.00	0	0.00	109.00	1	1,395	0.07%
2022/07/25	0	0.00	1	111.50	112.00	-1	1,378	-0.07%
2022/07/22	1	111.00	0	0.00	110.00	1	1,382	0.07%
2022/07/19	20	107.50	0	0.00	109.00	20	1,388	1.44%
2022/07/18	1	105.50	0	0.00	106.50	1	1,403	0.07%
2022/07/15	1	105.00	3	104.83	105.00	-2	1,406	-0.14%
2022/07/14	0	0.00	1	105.00	105.00	-1	1,438	-0.07%
2022/07/13	1	105.05	2	107.50	104.50	-1	1,438	-0.07%
2022/07/12	4	104.50	5	104.20	104.00	-1	1,430	-0.07%
2022/07/11	1	105.50	0	0.00	105.50	1	1,420	0.07%
2022/07/08	1	107.50	6	107.42	107.00	-5	1,411	-0.35%
2022/07/07	0	107.00	21	103.76	106.50	-21	1,396	-1.50%
2022/07/06	2	123.00	2	119.50	120.00	0	1,358	0.00%
2022/07/05	8	125.69	2	124.75	124.50	6	1,307	0.46%
2022/05/31	1	149.00	0	0.00	149.00	1	1,446	0.07%
2022/05/13	0	0.00	1	140.00	140.00	-1	1,972	-0.05%
2022/05/09	1	142.00	0	0.00	142.00	1	2,036	0.05%
2022/05/06	0	0.00	0	147.50	146.50	0	2,058	0.00%
2022/04/26	1	151.00	0	0.00	150.50	1	2,053	0.05%
2022/04/21	0	0.00	1	157.00	156.50	-1	1,998	-0.05%
2022/04/13	2	162.50	1	162.50	162.50	1	2,013	0.05%
2022/04/12	1	159.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	1	163.50	0	0.00	161.00	1	2,130	0.05%
2022/04/01	0	170.00	0	0.00	170.50	0	2,117	0.00%
2022/03/31	0	171.00	1	172.00	172.00	-1	2,114	-0.05%
2022/03/30	0	171.50	0	0.00	171.00	0	2,120	0.00%
2022/03/29	0	172.00	1	172.50	171.00	-1	2,148	-0.05%
2022/03/28	1	169.01	0	0.00	172.00	1	2,165	0.05%
2022/03/25	0	0.00	20	170.50	170.50	-20	2,242	-0.89%
2022/03/23	0	0.00	0	169.50	170.50	0	2,310	0.00%
2022/03/21	1	169.50	0	0.00	170.00	1	2,411	0.04%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/11	1	165.50	0	0.00	165.00	1	2,421	0.04%
2022/03/09	1	157.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	0	0.00	7	156.71	157.00	-7	2,371	-0.30%
2022/03/07	0	164.00	0	0.00	165.00	0	2,311	0.00%
2022/03/04	1	168.00	0	0.00	167.00	1	2,300	0.04%
2022/03/03	0	0.00	1	170.50	169.50	-1	2,305	-0.04%
2022/03/01	0	167.50	0	0.00	167.00	0	2,333	0.00%
2022/02/25	2	165.00	1	165.00	164.00	1	2,345	0.04%
2022/02/24	13	167.15	8	166.25	164.50	5	2,325	0.22%
2022/02/23	29	173.07	8	179.50	172.50	21	2,227	0.94%
2022/02/22	0	0.00	1	174.00	175.50	-1	2,079	-0.05%
2022/02/21	2	176.00	8	178.00	178.00	-6	2,072	-0.29%
2022/02/17	2	175.00	0	0.00	173.50	2	2,105	0.09%
2022/02/16	1	173.50	1	174.00	174.00	0	2,181	0.00%
2022/02/10	1	171.00	1	173.00	172.00	0	2,198	0.00%
2022/02/09	5	176.00	5	176.00	175.50	0	2,197	0.00%
2022/02/08	4	171.50	0	0.00	171.00	4	2,201	0.18%
2022/02/07	2	167.50	0	0.00	168.50	2	2,226	0.09%
2022/01/13	2	158.50	2	159.50	158.50	0	2,971	0.00%
2022/01/11	0	0.00	3	164.00	164.00	-3	2,985	-0.10%
2022/01/05	11	170.36	6	172.25	170.00	5	2,974	0.17%
2021/12/30	0	0.00	0	167.50	170.00	0	2,974	0.00%
2021/12/29	0	0.00	1	167.50	168.00	-1	2,975	-0.03%
2021/12/28	0	0.00	1	168.00	165.50	-1	2,997	-0.03%
2021/12/27	0	0.00	1	169.50	168.00	-1	3,017	-0.03%
2021/12/23	0	0.00	1	170.50	169.00	-1	3,069	-0.03%
2021/12/22	2	169.75	1	170.50	167.50	1	3,067	0.03%
2021/12/21	1	168.50	1	169.50	168.00	0	3,060	0.00%
2021/12/20	0	0.00	2	167.00	165.50	-2	2,988	-0.07%
2021/12/17	2	167.50	1	165.50	166.00	1	2,994	0.03%
2021/12/16	1	167.00	5.1	164.64	167.50	-4.1	2,962	-0.14%
2021/12/15	1	158.00	0	0.00	158.50	1	2,913	0.03%
2021/12/14	1	154.50	2	154.75	154.50	-1	2,897	-0.03%
2021/12/13	1	159.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	1	158.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	0	160.50	0	0.00	160.00	0	2,879	0.00%
2021/12/08	1	159.50	0	0.00	160.50	1	2,893	0.03%
2021/12/07	1	160.00	1	159.00	158.50	0	2,884	0.00%
2021/12/06	0.1	161.50	0	0.00	160.50	0.1	2,867	0.00%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/11/26	2	165.75	2	165.50	165.50	0	2,951	0.00%
2021/11/25	0	0.00	1	171.50	168.50	-1	2,932	-0.03%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	0	0.00	2	168.50	168.00	-2	2,918	-0.07%
2021/11/19	2	170.50	3	170.67	168.50	-1	2,934	-0.03%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/17	0	0.00	5	170.20	168.50	-5	2,907	-0.17%
2021/11/16	2	168.75	0	0.00	168.00	2	2,929	0.07%
2021/11/15	2	169.01	1	169.00	170.00	1	2,923	0.03%
2021/11/09	1	164.00	2	163.00	161.50	-1	2,982	-0.03%
2021/11/05	3	158.00	2	158.50	162.00	1	3,023	0.03%
2021/11/04	14	170.32	14	167.07	163.00	0	2,965	0.00%
2021/11/03	2	167.50	2	170.00	167.50	0	2,977	0.00%
2021/11/02	2	171.50	3	173.17	167.50	-1	3,017	-0.03%
2021/11/01	1	168.50	0.1	169.00	170.00	0.9	3,036	0.03%
2021/10/29	2	167.25	2	167.00	167.00	0	3,185	0.00%
2021/10/28	3	168.83	3	169.67	168.00	0	3,310	0.00%
2021/10/27	3.1	165.55	3	168.33	170.00	0.1	3,318	0.00%
2021/10/26	5	166.00	1	164.50	164.50	4	3,263	0.12%
2021/10/25	6	164.92	4	166.63	164.50	2	3,236	0.06%
2021/10/22	17	162.47	14.2	165.05	166.00	2.8	3,055	0.09%
2021/10/21	1	151.00	0.1	154.50	151.00	0.9	2,955	0.03%
2021/10/20	0.3	156.67	1	155.00	156.50	-0.7	2,962	-0.02%
2021/10/18	2	149.50	1	148.50	148.00	1	3,070	0.03%
2021/10/15	1	150.00	3	150.50	149.50	-2	3,113	-0.06%
2021/10/14	1	145.50	1	146.50	146.50	0	3,139	0.00%
2021/10/13	2	150.00	2	149.50	146.50	0	3,158	0.00%
2021/10/12	3	156.00	1	155.50	152.50	2	3,156	0.06%
2021/10/08	2	159.50	2	156.00	157.00	0	3,138	0.00%
2021/10/01	1	147.00	0	0.00	146.50	1	3,143	0.03%
2021/09/30	1	145.50	1	147.00	146.50	0	3,143	0.00%
2021/09/29	0	0.00	1	146.50	148.50	-1	3,133	-0.03%
2021/09/28	1	153.50	0	0.00	152.00	1	3,145	0.03%
2021/09/23	0	0.00	1	155.00	153.50	-1	3,164	-0.03%
2021/09/22	0	0.00	2	154.00	152.50	-2	3,217	-0.06%
2021/09/16	1	155.00	1	155.00	156.00	0	3,261	0.00%
2021/09/15	2	157.50	0	0.00	156.50	2	3,318	0.06%
2021/09/13	0	0.00	1	159.00	157.00	-1	3,517	-0.03%
2021/09/08	7	153.21	0	0.00	151.00	7	3,574	0.20%
2021/09/07	2	156.75	4.1	157.09	157.00	-2.1	3,553	-0.06%
2021/09/06	1	159.50	4	158.75	158.00	-3	3,553	-0.08%
2021/09/03	2	160.75	1	159.50	159.50	1	3,554	0.03%
2021/09/02	0.2	161.83	0	0.00	161.00	0.2	3,588	0.00%
2021/09/01	2	161.50	0	0.00	160.50	2	3,565	0.06%
2021/08/31	0	0.00	0.7	159.00	157.50	-0.7	3,554	-0.02%
2021/08/27	1	156.50	0	0.00	154.50	1	3,589	0.03%
2021/08/26	0	0.00	3	158.33	158.50	-3	3,567	-0.08%
2021/08/25	8	160.69	2	160.50	161.50	6	3,571	0.17%
2021/08/24	3	158.17	1	161.00	157.00	2	3,581	0.06%
2021/08/23	1	158.00	0	0.00	159.00	1	3,586	0.03%
2021/08/20	0	0.00	1	152.00	153.50	-1	3,605	-0.03%
2021/08/19	2.5	153.50	6	154.42	152.50	-3.5	3,567	-0.10%
2021/08/18	2.1	155.33	1	153.00	158.00	1.1	3,576	0.03%
2021/08/17	1.1	154.59	6	155.67	154.50	-4.9	3,569	-0.14%
2021/08/16	1	157.00	1	160.50	160.00	0	3,552	0.00%
2021/08/12	2	165.00	0	0.00	162.50	2	3,558	0.06%
2021/08/11	3	166.67	0	0.00	166.00	3	3,567	0.08%
2021/08/09	3	170.00	2	172.25	170.00	1	3,625	0.03%
2021/08/06	3	168.50	3	167.50	167.00	0	3,637	0.00%
2021/08/05	1	171.00	0	0.00	169.50	1	3,699	0.03%
2021/08/04	13	171.85	1	174.00	171.50	12	3,700	0.32%
2021/08/03	5	183.60	3	184.83	180.50	2	3,581	0.06%
2021/08/02	0	0.00	1	178.00	179.50	-1	3,446	-0.03%
2021/07/30	4	180.13	1	179.00	181.00	3	3,421	0.09%
2021/07/29	1	180.00	2	180.75	180.50	-1	3,457	-0.03%
2021/07/28	3	184.67	2	178.75	184.50	1	3,474	0.03%
2021/07/27	0	0.00	2	189.75	185.50	-2	3,544	-0.06%
2021/07/26	1	190.00	2	190.00	189.50	-1	3,610	-0.03%
2021/07/23	6	187.42	2	190.50	184.50	4	3,704	0.11%
2021/07/22	3	185.17	0	0.00	185.00	3	3,699	0.08%
2021/07/21	0	0.00	1.4	194.33	193.00	-1.4	3,685	-0.04%
2021/07/19	1	200.00	0	0.00	199.00	1	3,798	0.03%
2021/07/15	2.1	197.52	0	0.00	197.50	2.1	3,861	0.05%
2021/07/14	1	199.50	0	0.00	198.50	1	3,929	0.03%
2021/07/12	1.3	202.40	2.3	202.37	204.00	-1.1	4,021	-0.03%
2021/07/09	2	194.75	2	196.50	196.00	0	4,036	0.00%
2021/07/08	0	0.00	2	197.00	197.50	-2	4,129	-0.05%
2021/07/07	2	195.50	2	197.25	195.50	0	4,297	0.00%
2021/07/05	0	0.00	1	194.00	198.00	-1	4,373	-0.02%
2021/07/02	1	190.50	0	0.00	192.50	1	4,361	0.02%
2021/07/01	1	190.00	0	0.00	190.00	1	4,420	0.02%
2021/06/28	2	194.00	3	194.00	194.00	-1	4,480	-0.02%
2021/06/25	3	192.33	0	0.00	191.50	3	4,613	0.07%
2021/06/24	1.1	191.14	0	0.00	191.00	1.1	4,662	0.02%
2021/06/23	1	197.00	1	194.00	194.50	0	4,871	0.00%
2021/06/22	3	197.83	0	0.00	198.00	3	4,794	0.06%
2021/06/21	3	209.67	0	0.00	206.50	3	4,704	0.06%
2021/06/18	0	0.00	3	212.83	214.00	-3	4,698	-0.06%
2021/06/17	2	210.00	3	209.33	212.00	-1	4,721	-0.02%
2021/06/16	2	210.75	0	0.00	209.50	2	4,752	0.04%
2021/06/15	2	209.75	0	0.00	210.50	2	4,790	0.04%
2021/06/11	0	0.00	1	211.00	211.00	-1	4,828	-0.02%
2021/06/10	2	210.50	1	212.50	209.50	1	4,846	0.02%
2021/06/09	1	210.50	2	212.00	209.50	-1	4,853	-0.02%
2021/06/07	0	0.00	1	202.50	208.50	-1	4,929	-0.02%
2021/06/02	0	0.00	1	208.50	205.50	-1	4,986	-0.02%
2021/06/01	1	210.00	1	209.00	209.00	0	5,007	0.00%
2021/05/31	2	209.75	1	212.50	211.00	1	5,014	0.02%
2021/05/28	1	210.00	0	0.00	209.50	1	5,044	0.02%
2021/05/27	1	206.00	1	208.00	209.50	0	5,053	0.00%
2021/05/26	1	208.00	6	207.75	207.50	-5	5,155	-0.10%
2021/05/25	2	206.25	3	208.83	205.50	-1	5,423	-0.02%
2021/05/24	2	204.50	0	0.00	205.00	2	6,039	0.03%
2021/05/21	2	206.25	2	206.00	201.50	0	6,081	0.00%
2021/05/20	1	204.50	2	206.00	202.50	-1	6,169	-0.02%
2021/05/19	1	202.00	0	0.00	201.00	1	6,144	0.02%
2021/05/17	5	187.20	3	189.17	188.00	2	6,211	0.03%
2021/05/14	3	198.83	1	198.50	193.00	2	6,183	0.03%
2021/05/13	1	188.00	1	190.00	195.00	0	6,110	0.00%
2021/05/12	2	181.75	4	187.50	186.00	-2	6,006	-0.03%
2021/05/11	0	0.00	10	190.00	186.50	-10	5,934	-0.17%
2021/05/10	0	0.00	2	197.25	196.50	-2	5,901	-0.03%
2021/05/07	4	201.13	0	0.00	202.00	4	5,936	0.07%
2021/05/06	4	199.50	4	201.13	202.50	0	5,944	0.00%
2021/05/04	2	196.25	2	200.50	205.00	0	5,989	0.00%
2021/05/03	2.1	205.10	0	0.00	205.50	2.1	5,982	0.04%
2021/04/29	1	220.50	5	220.20	214.50	-4	5,987	-0.07%
2021/04/28	1	213.00	0	0.00	213.00	1	5,924	0.02%
2021/04/27	15	218.23	0.1	219.00	217.50	14.9	6,175	0.24%
2021/04/26	3	223.00	3.3	225.19	224.50	-0.3	6,249	0.00%
2021/04/23	0	0.00	10	210.50	215.00	-10	6,209	-0.16%
2021/04/22	0	0.00	1.1	211.91	208.50	-1.1	6,319	-0.02%
2021/04/21	0	0.00	1	211.50	210.00	-1	6,340	-0.02%
2021/04/20	0	0.00	1	211.50	209.00	-1	6,542	-0.02%
2021/04/16	3	205.50	3	205.50	205.50	0	6,696	0.00%
2021/04/15	3	201.33	4	205.00	207.00	-1	6,977	-0.01%
2021/04/14	3	202.50	6	203.30	197.50	-3	7,372	-0.04%
2021/04/13	6	207.67	2	208.25	202.00	4	7,621	0.05%
2021/04/12	1	199.00	1	201.48	199.00	0	7,551	0.00%
2021/04/08	2	199.50	1.1	200.50	199.50	0.9	7,644	0.01%
2021/04/07	0	0.00	1	203.00	202.00	-1	7,642	-0.01%
2021/04/06	0	0.00	2	199.50	199.00	-2	7,581	-0.03%
2021/04/01	0	0.00	1	198.00	198.00	-1	7,566	-0.01%
2021/03/31	11.1	200.21	1	199.00	195.50	10.1	7,537	0.13%
2021/03/30	3	198.50	1	198.50	199.00	2	7,470	0.03%
2021/03/29	1.2	195.04	1	194.50	194.00	0.2	7,356	0.00%
2021/03/26	2.1	189.62	2	191.75	194.50	0.1	7,306	0.00%
2021/03/25	0	0.00	6	182.50	184.00	-6	7,086	-0.08%
2021/03/24	1	184.00	1	184.50	181.50	0	7,089	0.00%
2021/03/23	2	185.50	4	183.88	182.50	-2	7,091	-0.03%
2021/03/22	0	0.00	5	184.00	184.50	-5	7,118	-0.07%
2021/03/19	7	184.43	0	0.00	186.50	7	7,143	0.10%
2021/03/18	0	0.00	8	184.13	183.50	-8	7,358	-0.11%
2021/03/16	1	179.50	2.8	179.36	179.50	-1.8	7,464	-0.02%
2021/03/15	3.8	180.26	0	0.00	180.00	3.8	7,523	0.05%
2021/03/12	0	0.00	1	179.00	179.50	-1	7,524	-0.01%
2021/03/11	0	0.00	5	174.80	176.50	-5	7,565	-0.07%
2021/03/09	5	169.50	10	172.25	172.50	-5	7,838	-0.06%
2021/03/08	12	174.13	2	175.00	172.00	10	7,827	0.13%
2021/03/05	1	173.50	0	0.00	172.50	1	7,836	0.01%
2021/03/04	0	0.00	1	175.50	175.50	-1	7,888	-0.01%
2021/03/03	1	173.50	0	0.00	174.00	1	7,951	0.01%
2021/03/02	1	172.00	0	0.00	172.00	1	7,930	0.01%
2021/02/26	1	172.00	16	172.00	172.00	-15	7,905	-0.19%
2021/02/25	24	182.94	4	179.38	177.50	20	7,839	0.26%
2021/02/24	20	180.63	12	182.29	183.50	8	7,612	0.11%
2021/02/23	2	171.00	0	0.00	173.00	2	6,957	0.03%
2021/02/22	6	172.25	10	173.90	174.00	-4	6,915	-0.06%
2021/02/19	5	168.30	1	168.00	170.00	4	6,821	0.06%
2021/02/18	8	169.69	4	170.88	170.50	4	6,818	0.06%
2021/02/17	0	0.00	10	165.50	166.50	-10	6,722	-0.15%
2021/02/05	1	163.00	1	161.50	161.50	0	6,719	0.00%
2021/01/29	0	0.00	2	161.00	159.50	-2	6,913	-0.03%
2021/01/27	6	170.67	7	172.86	166.50	-1	6,856	-0.01%
2021/01/26	0	0.00	1	170.00	170.00	-1	6,783	-0.01%
2021/01/25	1	172.50	0	0.00	172.50	1	6,777	0.01%
2021/01/22	2	173.50	7	174.43	174.00	-5	6,707	-0.07%
2021/01/20	4	173.50	8.3	174.14	168.00	-4.3	6,627	-0.06%
2021/01/19	1	165.00	2	166.75	171.00	-1	6,403	-0.02%
2021/01/18	1	163.00	1.3	163.46	165.00	-0.3	6,291	0.00%
2021/01/15	6	166.92	1	164.00	163.00	5	6,222	0.08%
2021/01/14	4	167.63	1	169.00	170.50	3	6,183	0.05%
2021/01/13	12	169.67	11	169.59	167.50	1	6,211	0.02%
2021/01/12	5	162.50	1	162.50	165.50	4	6,010	0.07%
2021/01/11	1	163.00	1	164.50	164.50	0	5,880	0.00%
2021/01/08	12	165.13	14	162.46	163.00	-2	5,783	-0.03%
2021/01/07	26	153.48	36	155.71	160.00	-10	5,462	-0.18%
2021/01/06	7	147.21	9	148.56	149.00	-2	5,026	-0.04%
2021/01/05	0	0.00	1	142.50	143.00	-1	4,737	-0.02%
2021/01/04	1	140.00	3	137.50	140.00	-2	4,737	-0.04%
2020/12/31	0.2	134.00	4	136.25	133.50	-3.8	4,660	-0.08%
2020/12/24	0	0.00	4	134.00	132.50	-4	4,773	-0.08%
2020/12/21	0	0.00	0.1	135.00	135.50	-0.1	4,914	0.00%
2020/12/18	7	137.64	0	0.00	137.50	7	4,939	0.14%
2020/12/17	9	138.00	0	0.00	137.50	9	4,968	0.18%
2020/12/16	0.1	138.50	2	140.00	138.50	-1.9	4,992	-0.04%
2020/12/15	1	139.00	1	138.50	138.00	0	5,006	0.00%
2020/12/14	12	144.33	13	142.00	141.50	-1	5,085	-0.02%
2020/12/11	3	141.17	3	141.50	141.50	0	5,328	0.00%
2020/12/10	2	138.50	1	138.00	137.50	1	5,215	0.02%
2020/12/09	0	0.00	2	139.25	139.00	-2	5,233	-0.04%
2020/12/07	3	135.67	3	135.00	135.00	0	5,301	0.00%
2020/12/04	10	139.15	7	140.00	139.00	3	5,255	0.06%
2020/12/01	5	131.50	0	0.00	132.00	5	5,375	0.09%
2020/11/30	13	133.19	2	132.00	132.00	11	5,608	0.20%
2020/11/27	5	136.50	1	138.00	136.50	4	5,906	0.07%
2020/11/26	1	132.50	0	0.00	134.00	1	6,069	0.02%
2020/11/25	2	131.75	0	0.00	132.00	2	6,112	0.03%
2020/11/24	3	134.00	1	134.50	132.00	2	6,141	0.03%
2020/11/23	0	0.00	0.1	134.00	134.50	-0.1	6,159	0.00%
2020/11/20	0.1	132.00	0	0.00	131.00	0.1	6,156	0.00%
2020/11/17	2	132.25	1.7	132.00	132.00	0.3	6,406	0.00%
2020/11/13	0	0.00	2	130.00	132.50	-2	6,550	-0.03%
2020/11/12	1	131.50	2	131.25	131.50	-1	6,570	-0.02%
2020/11/11	1	130.00	1	132.00	132.50	0	6,617	0.00%
2020/11/10	4	132.00	4	132.88	131.00	0	6,636	0.00%
2020/11/09	0	0.00	1	138.00	138.50	-1	6,599	-0.02%
2020/11/06	0	0.00	11	137.50	137.00	-11	6,690	-0.16%
2020/11/05	1	138.00	1	137.00	138.00	0	6,795	0.00%
2020/11/04	0	0.00	1	138.00	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	1	135.50	135.00	-1	6,991	-0.01%
2020/11/02	2	131.75	1	132.50	131.00	1	7,080	0.01%
2020/10/30	8	136.63	1	137.00	135.00	7	7,174	0.10%
2020/10/29	1	136.50	0	0.00	137.00	1	7,256	0.01%
2020/10/28	2.4	139.51	2	137.75	139.50	0.4	7,437	0.00%
2020/10/27	6	136.17	0	0.00	136.00	6	7,602	0.08%
2020/10/23	0	0.00	1	138.00	138.50	-1	8,260	-0.01%
2020/10/22	2	135.00	2	137.75	139.50	0	8,538	0.00%
2020/10/21	3	140.00	1	139.50	138.00	2	8,662	0.02%
2020/10/20	4	141.50	4	142.00	142.00	0	8,724	0.00%
2020/10/19	1	142.50	0	0.00	143.00	1	9,018	0.01%
2020/10/16	1	141.00	3	142.00	141.00	-2	9,100	-0.02%
2020/10/15	4	143.63	6	143.58	143.00	-2	9,173	-0.02%
2020/10/14	2	145.75	0	0.00	146.00	2	9,175	0.02%
2020/10/13	1	149.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	1	146.00	3	149.67	150.00	-2	9,258	-0.02%
2020/10/08	2	148.00	0	0.00	146.00	2	9,421	0.02%
2020/09/30	1	145.50	0	0.00	145.50	1	10,382	0.01%
2020/09/29	4	144.63	2	143.50	144.50	2	10,703	0.02%
2020/09/28	3	145.17	3	145.67	145.50	0	10,797	0.00%
2020/09/25	4	145.50	0	0.00	144.50	4	10,893	0.04%
2020/09/23	1	151.50	0	0.00	151.00	1	11,184	0.01%
2020/09/22	2	152.50	2	153.75	155.00	0	11,290	0.00%
2020/09/21	1	155.50	2.4	154.95	153.50	-1.4	11,315	-0.01%
2020/09/18	0	0.00	3	157.00	157.00	-3	11,399	-0.03%
2020/09/17	1	157.50	5	157.10	157.50	-4	11,482	-0.03%
2020/09/16	18	157.17	28	158.59	154.00	-10	11,603	-0.09%
2020/09/15	6	153.00	5	153.70	153.50	1	11,274	0.01%
2020/09/14	0	0.00	1	153.50	153.00	-1	11,439	-0.01%
2020/09/11	3	151.83	2	149.00	149.00	1	11,512	0.01%
2020/09/10	4	153.50	2	153.75	153.50	2	11,474	0.02%
2020/09/09	1	151.50	1	150.50	151.50	0	11,458	0.00%
2020/09/07	7	152.21	11	152.50	149.50	-4	11,794	-0.03%
2020/09/04	8	152.69	5	150.40	155.00	3	11,818	0.03%
2020/09/03	6	153.92	4	155.63	152.00	2	12,000	0.02%
2020/09/02	21	155.55	12	156.04	157.00	9	11,964	0.08%
2020/09/01	0	0.00	6	148.50	150.00	-6	11,882	-0.05%
2020/08/31	4	143.63	3	142.33	142.00	1	11,788	0.01%
2020/08/28	0	0.00	1	143.00	143.00	-1	11,860	-0.01%
2020/08/27	4	141.00	0	0.00	142.00	4	12,020	0.03%
2020/08/26	2	139.75	3	139.17	138.50	-1	12,370	-0.01%
2020/08/25	1	143.50	1	142.50	142.00	0	12,709	0.00%
2020/08/24	1	144.00	2	144.25	143.50	-1	12,882	-0.01%
2020/08/21	0	0.00	10	137.35	139.00	-10	12,890	-0.08%
2020/08/20	3	131.67	6	135.17	134.50	-3	12,907	-0.02%
2020/08/17	2	142.50	0	0.00	143.00	2	12,798	0.02%
2020/08/14	2	139.75	2	137.50	141.50	0	12,775	0.00%
2020/08/13	0	0.00	1	140.50	138.50	-1	12,705	-0.01%
2020/08/12	1	138.00	0	0.00	137.00	1	12,615	0.01%
2020/08/11	1	139.00	1	141.50	141.00	0	12,533	0.00%
2020/08/10	3	142.83	2	143.00	143.00	1	12,544	0.01%
2020/08/07	1	146.00	4	147.13	148.50	-3	12,469	-0.02%
2020/08/06	4	152.13	1	151.00	149.50	3	12,440	0.02%
2020/08/05	4	152.38	0	0.00	152.00	4	12,435	0.03%
2020/08/04	1	151.00	2	151.00	151.50	-1	12,359	-0.01%
2020/08/03	6	150.42	0	0.00	150.00	6	12,403	0.05%
2020/07/31	3	153.67	1	150.00	157.00	2	12,287	0.02%
2020/07/30	1	151.50	9	152.22	150.50	-8	12,138	-0.07%
2020/07/29	11	148.59	5	150.20	148.00	6	11,820	0.05%
2020/07/28	12	149.00	4	153.00	151.00	8	11,558	0.07%
2020/07/27	9	147.00	5	149.80	152.00	4	11,453	0.03%
2020/07/24	3	146.17	1	148.50	145.00	2	11,507	0.02%
2020/07/23	4	147.38	6	148.75	151.00	-2	11,458	-0.02%
2020/07/22	0	0.00	4	143.50	145.00	-4	11,312	-0.04%
2020/07/21	2	140.75	0	0.00	140.50	2	11,318	0.02%
2020/07/17	1	140.50	0	0.00	139.50	1	11,523	0.01%
2020/07/15	7	146.00	8	146.13	140.50	-1	11,551	-0.01%
2020/07/14	1	140.00	3	139.00	141.50	-2	11,418	-0.02%
2020/07/13	1	141.50	1	142.00	141.00	0	11,423	0.00%
2020/07/10	9	139.72	6	139.83	141.00	3	11,435	0.03%
2020/07/09	17	147.21	11	144.95	140.50	6	11,208	0.05%
2020/07/08	13	143.04	18	141.97	144.00	-5	10,579	-0.05%
2020/07/07	4	132.50	8	132.56	131.00	-4	10,255	-0.04%
2020/07/06	1	132.50	13	131.04	133.50	-12	10,171	-0.12%
2020/07/03	16	130.34	1	133.50	131.00	15	10,099	0.15%
2020/07/02	0	0.00	2	125.00	127.50	-2	10,028	-0.02%
2020/07/01	0	0.00	14	123.61	124.50	-14	9,900	-0.14%
2020/06/30	0	0.00	0.7	120.50	120.50	-0.7	9,827	-0.01%
2020/06/29	6	120.00	0	0.00	120.00	6	9,843	0.06%
2020/06/24	8	121.75	10	122.25	121.50	-2	9,780	-0.02%
2020/06/23	8	121.63	0	0.00	123.00	8	9,824	0.08%
2020/06/22	13	126.08	21	126.74	127.50	-8	9,696	-0.08%
2020/06/19	3	124.50	15	125.33	126.50	-12	9,681	-0.12%
2020/06/18	1	122.00	6	121.50	122.00	-5	9,541	-0.05%
2020/06/17	1	118.50	1	119.00	119.00	0	9,424	0.00%
2020/06/16	1	117.50	2	118.25	117.50	-1	9,442	-0.01%
2020/06/15	26	121.04	2	120.50	116.50	24	9,481	0.25%
2020/06/12	1	123.00	46	122.70	126.50	-45	9,293	-0.48%
2020/06/11	6	127.58	9	126.61	125.50	-3	9,139	-0.03%
2020/06/10	7	129.00	6	131.17	129.50	1	8,962	0.01%
2020/06/09	8	119.56	9	120.50	123.00	-1	8,720	-0.01%
2020/06/08	9	118.78	4	118.00	118.00	5	8,573	0.06%
2020/06/05	2	116.00	2	115.00	115.00	0	8,360	0.00%
2020/06/04	2	113.25	0	0.00	113.50	2	8,240	0.02%
2020/06/03	4	113.13	4	114.13	113.50	0	8,150	0.00%
2020/06/02	39	111.38	4	111.13	111.00	35	8,017	0.44%
2020/06/01	0	0.00	7	107.29	110.00	-7	7,649	-0.09%
2020/05/29	16	100.56	9	100.19	100.00	7	7,261	0.10%
2020/05/28	2	98.95	0	0.00	97.90	2	7,055	0.03%
2020/05/27	5	95.90	7	96.47	96.50	-2	6,936	-0.03%
2020/05/26	1	95.10	1	95.20	94.80	0	6,908	0.00%
2020/05/20	1	92.30	0	0.00	93.60	1	6,768	0.01%
2020/05/14	1	95.00	1	95.50	94.20	0	6,633	0.00%
2020/05/13	0	0.00	1	96.90	96.60	-1	6,606	-0.02%
2020/05/12	7	96.34	9	97.20	96.90	-2	6,624	-0.03%
2020/05/11	0	0.00	1	98.40	98.00	-1	6,685	-0.01%
2020/05/08	2	98.80	0	0.00	98.80	2	6,667	0.03%
2020/05/07	4	97.98	1	98.30	98.40	3	6,544	0.05%
2020/05/06	0	0.00	1	97.60	96.30	-1	6,540	-0.02%
2020/05/05	0	0.00	2	97.90	96.60	-2	6,588	-0.03%
2020/05/04	2	96.10	0	0.00	97.20	2	6,550	0.03%
2020/04/30	1	95.20	10	96.30	96.50	-9	6,530	-0.14%
2020/04/29	8	93.61	3	93.20	94.40	5	6,401	0.08%
2020/04/28	1	96.50	3	95.03	96.50	-2	6,194	-0.03%
2020/04/27	4	94.00	6	95.85	94.50	-2	6,172	-0.03%
2020/04/24	6	96.48	0	0.00	95.50	6	6,023	0.10%
2020/04/23	17	97.40	12	97.91	96.00	5	6,001	0.08%
2020/04/22	0	0.00	2	91.50	93.80	-2	5,823	-0.03%
2020/04/21	1	93.20	2	92.70	92.00	-1	6,037	-0.02%
2020/04/20	3	93.10	0	0.00	93.20	3	6,016	0.05%
2020/04/17	2	93.85	4	94.25	92.70	-2	5,938	-0.03%
2020/04/16	2	94.30	11	94.05	93.00	-9	5,803	-0.16%
2020/04/15	3	92.93	3	92.17	92.80	0	5,717	0.00%
2020/04/14	0	0.00	7	90.37	90.60	-7	5,639	-0.12%
2020/04/13	1	89.20	0	0.00	88.90	1	5,595	0.02%
2020/04/10	0	0.00	3	88.80	89.00	-3	5,574	-0.05%
2020/04/09	1	88.50	4	89.55	88.50	-3	5,569	-0.05%
2020/04/08	1	89.60	20	89.89	89.70	-19	5,500	-0.35%
2020/04/07	11	89.86	24	89.73	90.20	-13	5,421	-0.24%
2020/04/06	2	85.65	0	0.00	86.80	2	5,318	0.04%
2020/04/01	53	84.17	53	84.14	85.00	0	5,321	0.00%
2020/03/31	0	0.00	2	84.20	83.90	-2	5,211	-0.04%
2020/03/30	0	0.00	11.3	82.51	83.00	-11.3	5,114	-0.22%
2020/03/27	7	83.94	5	84.72	82.40	2	5,064	0.04%
2020/03/26	24	81.45	24	79.60	81.80	0	4,866	0.00%
2020/03/25	21	77.24	20	78.40	77.10	1	4,729	0.02%
2020/03/24	20	73.80	20	75.20	73.50	0	4,599	0.00%
2020/03/23	1	73.10	0	0.00	71.70	1	4,546	0.02%
2020/03/20	5	75.72	3	76.00	75.20	2	4,556	0.04%
2020/03/19	8	72.65	16	70.19	70.00	-8	4,502	-0.18%
2020/03/18	0	0.00	1	74.50	73.70	-1	4,373	-0.02%
2020/03/17	6	73.68	0	0.00	73.70	6	4,295	0.14%
2020/03/16	10	77.50	5	77.66	75.00	5	4,231	0.12%
2020/03/13	2	74.10	3	74.03	77.10	-1	4,166	-0.02%
2020/03/12	5	81.20	0	0.00	80.50	5	4,054	0.12%
2020/03/11	13	85.57	0	0.00	84.30	13	3,972	0.33%
2020/03/10	18	85.80	19	86.39	86.40	-1	3,883	-0.03%
2020/03/09	33	86.89	0	0.00	86.50	33	3,834	0.86%
2020/03/06	15	86.37	25	87.84	87.80	-10	3,793	-0.26%
2020/03/05	0	0.00	24	88.10	87.80	-24	3,751	-0.64%
2020/02/27	5	85.20	0	0.00	84.00	5	3,658	0.14%
2020/02/25	18	86.80	0	0.00	87.30	18	3,602	0.50%
2020/02/24	10	87.30	0	0.00	87.00	10	3,612	0.28%
2020/02/21	20	88.20	0	0.00	88.00	20	3,615	0.55%
2020/02/20	1	89.30	0	0.00	88.50	1	3,653	0.03%
2020/02/18	0	0.00	2	87.80	88.00	-2	3,745	-0.05%
2020/02/14	0	0.00	15	88.93	88.80	-15	3,744	-0.40%
2020/02/13	1	89.50	0	0.00	87.90	1	3,771	0.03%
2020/02/12	4	89.60	16	89.29	89.60	-12	3,717	-0.32%
2020/02/07	15	85.89	15	86.93	85.40	0	3,602	0.00%
2020/02/06	1	86.00	7	85.91	86.10	-6	3,534	-0.17%
2020/02/05	1	82.70	0	0.00	82.10	1	3,468	0.03%
2020/02/04	5	82.60	1	82.90	82.50	4	3,463	0.12%
2020/02/03	7	81.94	0	0.00	82.00	7	3,500	0.20%
2020/01/31	5	85.50	0	0.00	86.30	5	3,627	0.14%
2020/01/30	6	90.70	1	90.70	86.90	5	3,651	0.14%
2020/01/20	0	0.00	1	96.70	96.40	-1	3,594	-0.03%
2020/01/17	0	0.00	1	96.70	96.70	-1	3,721	-0.03%
2020/01/16	4	95.70	3	96.50	95.70	1	3,689	0.03%
2020/01/15	4	95.15	7	95.63	95.50	-3	3,598	-0.08%
2020/01/13	0	0.00	0.7	91.10	91.30	-0.7	3,325	-0.02%
2020/01/09	0	0.00	1	90.90	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	2	88.80	89.50	-2	3,521	-0.06%
2020/01/07	1	89.10	1	90.70	89.10	0	3,580	0.00%
2020/01/03	4	91.55	1	91.60	91.60	3	3,694	0.08%
2020/01/02	1	91.40	0	0.00	91.40	1	3,797	0.03%
2019/12/30	3	93.20	0	0.00	90.70	3	4,627	0.06%
2019/12/27	0	0.00	20	92.24	93.00	-20	4,720	-0.42%
2019/12/25	1	90.90	0	0.00	91.00	1	4,952	0.02%
2019/12/24	0	0.00	2	90.80	90.80	-2	5,039	-0.04%
2019/12/20	0	0.00	5	90.00	89.80	-5	5,171	-0.10%
2019/12/19	2	90.80	5	90.80	90.10	-3	5,306	-0.06%
2019/12/18	0	0.00	3	91.40	91.90	-3	5,385	-0.06%
2019/12/06	0	0.00	1	89.30	88.20	-1	5,716	-0.02%
2019/12/04	0	0.00	2	88.40	88.80	-2	5,850	-0.03%
2019/12/02	3	87.07	1	87.10	87.60	2	6,201	0.03%
2019/11/29	2	89.15	12	89.34	89.40	-10	6,231	-0.16%
2019/11/28	0	0.00	1	92.60	90.20	-1	6,275	-0.02%
2019/11/27	0	0.00	1	91.50	91.90	-1	6,456	-0.02%
2019/11/21	3	89.47	0	0.00	90.00	3	6,920	0.04%
2019/11/20	1	90.60	0	0.00	90.60	1	7,203	0.01%
2019/11/19	11	90.40	4	89.80	90.00	7	7,662	0.09%
2019/11/18	2	91.80	0	0.00	91.80	2	7,750	0.03%
2019/11/15	4	92.70	12	93.28	92.20	-8	7,847	-0.10%
2019/11/14	0	0.00	1	92.80	90.40	-1	7,870	-0.01%
2019/11/11	13	88.38	0	0.00	87.90	13	7,887	0.16%
2019/11/08	2	90.10	2	91.20	89.80	0	7,865	0.00%
2019/11/07	12	91.03	1	91.40	90.70	11	7,878	0.14%
2019/11/06	0	0.00	5	92.10	92.10	-5	7,904	-0.06%
2019/11/05	1	93.20	5	93.10	93.30	-4	7,913	-0.05%
2019/11/01	1	93.70	0	0.00	93.40	1	7,868	0.01%
2019/10/31	0	0.00	4	94.35	94.30	-4	7,887	-0.05%
2019/10/30	12	92.77	23	93.07	93.80	-11	7,868	-0.14%
2019/10/29	23	92.03	5.7	92.53	91.60	17.3	7,731	0.22%
2019/10/28	1	91.60	4	92.00	92.10	-3	7,692	-0.04%
2019/10/25	1	91.40	19	91.50	90.60	-18	7,637	-0.24%
2019/10/24	0	0.00	5	91.50	91.00	-5	7,483	-0.07%
2019/10/23	22	90.91	0	0.00	91.10	22	7,444	0.30%
2019/10/22	0	0.00	1	90.10	90.00	-1	7,416	-0.01%
2019/10/21	5	90.16	2	89.60	89.10	3	7,419	0.04%
2019/10/18	0	0.00	3	90.43	90.60	-3	7,387	-0.04%
2019/10/17	2	90.70	3	90.17	89.90	-1	7,345	-0.01%
2019/10/16	4	89.75	6	89.50	88.80	-2	7,263	-0.03%
2019/10/15	1	89.90	8	89.35	90.00	-7	7,184	-0.10%
2019/10/14	2	88.85	2	89.75	88.50	0	7,117	0.00%
2019/10/09	1	89.10	2	89.30	89.10	-1	7,032	-0.01%
2019/10/08	0	0.00	1	90.40	90.60	-1	6,992	-0.01%
2019/10/07	14	90.44	9	91.00	89.60	5	6,883	0.07%
2019/10/04	11	89.46	23	89.06	90.10	-12	6,638	-0.18%
2019/10/03	2	85.20	1	86.40	85.40	1	6,064	0.02%
2019/10/02	1	86.20	0	0.00	87.40	1	5,886	0.02%
2019/10/01	0	0.00	2	87.00	87.60	-2	5,886	-0.03%
2019/09/27	3	85.17	4	85.43	85.70	-1	5,685	-0.02%
2019/09/26	0	0.00	2	86.10	85.10	-2	5,636	-0.04%
2019/09/25	4	84.63	2	85.15	85.80	2	5,697	0.04%
2019/09/24	2	85.60	9	85.90	85.50	-7	5,687	-0.12%
2019/09/23	0	0.00	5	82.94	84.30	-5	5,556	-0.09%
2019/09/20	4	81.70	0	0.00	82.00	4	5,465	0.07%
2019/09/19	2	82.10	0	0.00	82.10	2	5,430	0.04%
2019/09/16	13	80.71	0	0.00	80.50	13	5,644	0.23%
2019/09/10	5	82.20	4	82.90	81.50	1	5,652	0.02%
2019/09/09	1	84.50	0	0.00	84.10	1	5,530	0.02%
2019/09/06	4	85.80	3	85.80	84.90	1	5,481	0.02%
2019/09/05	6	87.58	2	86.00	84.90	4	5,427	0.07%
2019/09/04	0	0.00	2	85.90	86.60	-2	5,176	-0.04%
2019/09/03	0	0.00	5	85.48	85.10	-5	5,177	-0.10%
2019/09/02	1	84.70	3	84.80	86.20	-2	5,150	-0.04%
2019/08/30	5	86.14	1	86.20	85.20	4	5,098	0.08%
2019/08/29	0	0.00	6	84.05	83.70	-6	4,922	-0.12%
2019/08/28	3	84.43	0	0.00	84.50	3	4,916	0.06%
2019/08/27	12	86.76	5	86.66	86.00	7	4,828	0.14%
2019/08/26	5	85.20	1	84.30	84.00	4	4,690	0.09%
2019/08/23	1	89.30	2.4	89.28	88.40	-1.4	4,564	-0.03%
2019/08/22	9	85.71	7	86.60	87.70	2	4,298	0.05%
2019/08/21	5	80.54	12	81.64	81.90	-7	3,850	-0.18%
2019/08/20	0	0.00	1	80.90	79.10	-1	3,689	-0.03%
2019/08/19	0	0.00	9	79.50	79.90	-9	3,584	-0.25%
2019/08/14	0	0.00	1	76.70	77.10	-1	3,417	-0.03%
2019/08/13	0	0.00	6	74.68	74.50	-6	3,385	-0.18%
2019/08/12	0	0.00	13	75.02	75.00	-13	3,429	-0.38%
2019/08/06	9	77.92	4	77.93	78.10	5	3,352	0.15%
2019/08/05	1	78.50	0	0.00	78.40	1	3,354	0.03%
2019/08/02	2	79.75	1	79.70	79.50	1	3,406	0.03%
2019/08/01	14	81.56	6	81.93	81.70	8	3,531	0.23%
2019/07/31	0	0.00	18	78.81	80.10	-18	3,574	-0.50%
2019/07/30	4	78.38	0	0.00	77.70	4	3,536	0.11%
2019/07/29	1	81.10	0	0.00	81.00	1	3,477	0.03%
2019/07/26	0	0.00	1	80.80	81.00	-1	3,471	-0.03%
2019/07/25	2	81.05	0	0.00	81.10	2	3,478	0.06%
2019/07/24	3	79.57	0	0.00	79.90	3	3,482	0.09%
2019/07/23	3	80.30	3	79.73	79.90	0	3,471	0.00%
2019/07/22	15	78.64	2	78.80	78.80	13	3,446	0.38%
2019/07/19	1	77.80	2	78.20	77.80	-1	3,479	-0.03%
2019/07/18	1	77.80	0	0.00	77.10	1	3,485	0.03%
2019/07/17	1	78.50	0	0.00	78.70	1	3,483	0.03%
2019/07/16	3	78.40	0	0.00	78.10	3	3,505	0.09%
2019/07/15	17	78.38	0	0.00	78.60	17	3,490	0.49%
2019/07/11	0	0.00	2	77.00	77.30	-2	3,508	-0.06%
2019/07/08	0	0.00	1	76.80	76.60	-1	3,476	-0.03%
2019/07/05	5	78.28	2	78.95	77.80	3	3,496	0.09%
2019/07/03	8	76.59	0	0.00	76.80	8	3,473	0.23%
2019/07/02	2	76.95	3	77.07	77.10	-1	3,511	-0.03%
2019/07/01	0	0.00	5	74.72	75.30	-5	3,431	-0.15%
2019/06/27	0	0.00	1	73.70	73.20	-1	3,528	-0.03%
2019/06/25	4	73.53	1	74.10	73.00	3	3,526	0.09%
2019/06/24	2	71.50	6	72.47	73.10	-4	3,493	-0.11%
2019/06/21	6	73.88	3	74.67	70.60	3	3,414	0.09%
2019/06/20	3	74.57	0	0.00	74.40	3	3,200	0.09%
2019/06/18	1	71.30	4	70.93	70.90	-3	3,119	-0.10%
2019/06/13	2	73.65	0	0.00	73.50	2	3,172	0.06%
2019/06/12	3	74.60	0	0.00	75.00	3	3,160	0.09%
2019/06/11	5	73.20	0	0.00	73.80	5	3,129	0.16%
2019/06/10	1	73.80	5	74.54	74.80	-4	3,091	-0.13%
2019/06/03	2	71.50	0	0.00	73.90	2	3,105	0.06%
2019/05/31	0	0.00	11	72.49	72.70	-11	3,091	-0.36%
2019/05/30	3	70.97	2	70.70	71.50	1	3,051	0.03%
2019/05/24	1	71.00	0	0.00	70.30	1	3,246	0.03%
2019/05/17	0	0.00	40	69.10	68.20	-40	3,335	-1.20%
2019/05/16	1	72.90	3	72.30	71.50	-2	3,301	-0.06%
2019/05/14	1	71.90	0	0.00	71.50	1	3,367	0.03%
2019/05/13	1	72.90	0	0.00	72.70	1	3,365	0.03%
2019/05/09	13	74.20	7	74.84	72.50	6	3,446	0.17%
2019/05/08	51	81.09	1	81.30	80.00	50	3,298	1.52%
2019/05/07	1	85.30	40	84.25	86.10	-39	3,241	-1.20%
2019/04/30	10	82.30	0	0.00	83.60	10	3,416	0.29%
2019/04/29	20	84.35	20	83.75	83.20	0	3,497	0.00%
2019/04/23	5	87.00	0	0.00	87.00	5	3,698	0.14%
2019/04/22	3	88.63	0	0.00	87.20	3	3,683	0.08%
2019/04/17	5	90.20	0	0.00	90.00	5	3,745	0.13%
2019/04/15	10	92.60	0	0.00	92.10	10	3,772	0.27%
2019/04/12	0	0.00	3	93.70	92.60	-3	3,793	-0.08%
2019/04/11	0	0.00	1.2	94.10	94.50	-1.2	3,803	-0.03%
2019/04/09	3	92.70	0	0.00	92.30	3	3,749	0.08%
2019/04/03	0	0.00	1	96.00	95.00	-1	3,688	-0.03%
2019/04/02	3	94.17	11	94.05	94.70	-8	3,655	-0.22%
2019/04/01	0	0.00	1	92.30	92.40	-1	3,616	-0.03%
2019/03/27	0	0.00	1	89.00	89.10	-1	3,686	-0.03%
2019/03/13	1	88.20	1	88.20	88.00	0	4,106	0.00%
2019/03/12	0	0.00	12	87.70	86.30	-12	4,145	-0.29%
2019/03/08	12	84.30	0	0.00	84.80	12	4,352	0.28%
2019/03/07	1	88.00	1	88.20	85.60	0	4,396	0.00%
2019/03/04	1	90.50	1	90.10	89.70	0	4,508	0.00%
2019/02/27	2	89.35	16	86.61	89.40	-14	4,636	-0.30%
2019/02/26	16	87.32	26	87.78	86.20	-10	4,519	-0.22%
2019/02/21	16.1	86.46	15	89.30	86.80	1.1	4,351	0.03%
2019/02/20	1	89.20	1	91.30	89.60	0	4,263	0.00%
2019/02/19	1.3	90.56	1	92.10	90.40	0.3	4,243	0.01%
2019/02/18	0.2	90.50	0	0.00	90.70	0.2	4,234	0.00%
2019/02/14	0	0.00	4	91.33	90.60	-4	4,241	-0.09%
2019/02/13	5	88.90	5	91.30	88.10	0	4,182	0.00%
2019/02/12	5	91.22	0	0.00	90.50	5	4,148	0.12%
2019/02/11	22	92.80	34	92.80	93.70	-12	4,140	-0.29%
2019/01/30	0	0.00	3	85.87	85.30	-3	4,064	-0.07%
2019/01/28	2	87.00	0	0.00	85.00	2	4,018	0.05%
2019/01/25	1	84.70	3.4	84.53	85.00	-2.4	4,015	-0.06%
2019/01/24	0	0.00	1	82.50	82.00	-1	4,066	-0.02%
2019/01/21	1	82.80	11	82.10	83.00	-10	4,016	-0.25%
2019/01/18	18	82.58	17	82.41	81.50	1	3,920	0.03%
2019/01/16	1	78.50	0	0.00	78.30	1	3,784	0.03%
2019/01/15	0	0.00	3	77.00	77.20	-3	3,784	-0.08%
2019/01/08	0	0.00	4	73.18	73.20	-4	3,938	-0.10%
2019/01/04	1	75.50	0	0.00	76.00	1	3,999	0.03%
2019/01/02	3	75.67	0	0.00	75.80	3	3,981	0.08%
2018/12/26	0.3	71.60	0	0.00	71.60	0.3	3,968	0.01%
2018/12/24	0	0.00	1	72.70	74.90	-1	3,957	-0.03%
2018/12/22	1	73.70	2	74.80	73.00	-1	3,941	-0.03%
2018/12/21	0	0.00	10	78.80	77.50	-10	3,880	-0.26%
2018/12/20	10.3	79.79	0	0.00	79.70	10.3	3,852	0.27%
2018/12/19	26	80.75	25	81.11	78.80	1	3,818	0.03%
2018/12/17	0	0.00	6	77.38	76.60	-6	3,636	-0.17%
2018/12/14	6	76.80	0	0.00	77.00	6	3,676	0.16%
2018/12/13	5	77.50	5	77.20	76.60	0	3,722	0.00%
2018/12/12	0	0.00	15	76.97	76.00	-15	3,709	-0.40%
2018/12/11	20	75.68	5	76.20	76.40	15	3,696	0.41%
2018/12/07	2	75.30	2	74.00	73.80	0	3,750	0.00%
2018/12/04	1	76.90	1	75.80	75.90	0	3,877	0.00%
2018/11/28	10	70.50	20	70.13	69.50	-10	3,779	-0.26%
2018/11/27	11	69.07	1	68.60	69.10	10	3,781	0.26%
2018/11/26	20	67.83	20	68.73	69.50	0	3,755	0.00%
2018/11/16	0	0.00	0.7	65.50	66.10	-0.7	4,300	-0.02%
2018/11/13	4	63.70	4	64.20	66.00	0	4,568	0.00%
2018/11/08	0	0.00	10.7	64.53	64.50	-10.7	4,729	-0.23%
2018/11/06	0	0.00	1	64.20	63.60	-1	4,703	-0.02%
2018/11/02	15	62.45	2	61.95	62.90	13	4,722	0.28%
2018/11/01	128	59.38	24	61.00	63.20	104	4,669	2.23%	大買/鉅額交易
2018/10/31	0	0.00	110	57.38	57.50	-110	4,543	-2.42%	大賣/鉅額交易
2018/10/30	1	51.90	0	0.00	52.30	1	4,566	0.02%
2018/10/29	1	51.60	1	53.20	51.90	0	4,603	0.00%
2018/10/26	1.2	52.50	1	52.30	52.60	0.2	4,622	0.00%
2018/10/25	2	52.20	1	52.70	52.20	1	4,677	0.02%
2018/10/23	0.3	51.80	0	0.00	51.70	0.3	4,808	0.01%
2018/10/22	171	51.82	168	52.29	52.30	3	4,849	0.06%	大買/大賣/
2018/10/09	1	43.00	1	43.20	43.25	0	4,831	0.00%
2018/10/08	1	44.80	0	0.00	44.75	1	4,845	0.02%
2018/10/05	2	45.33	0	0.00	45.20	2	4,880	0.04%
2018/10/03	11	47.93	0	0.00	47.15	11	4,885	0.23%
2018/10/02	5	49.92	0	0.00	49.65	5	4,870	0.10%
2018/09/26	6	50.33	0	0.00	49.95	6	5,367	0.11%
2018/09/21	0	0.00	16	50.90	51.10	-16	5,586	-0.29%
2018/09/20	0	0.00	1	50.60	51.10	-1	5,846	-0.02%
2018/09/19	1	51.80	1	51.10	50.80	0	6,229	0.00%
2018/09/18	1	51.70	1	51.50	51.50	0	6,565	0.00%
2018/09/17	1	51.30	1	51.90	52.00	0	6,980	0.00%
2018/09/14	1	51.30	2	51.50	51.70	-1	7,661	-0.01%
2018/09/13	2	51.30	3	50.93	51.10	-1	7,836	-0.01%
2018/09/12	2	51.00	1	51.00	51.60	1	7,841	0.01%
2018/09/11	3	50.33	1	51.10	51.10	2	7,793	0.03%
2018/09/10	9	50.71	1	49.95	49.90	8	7,753	0.10%
2018/09/07	11	52.21	1	51.80	51.90	10	7,715	0.13%
2018/09/06	7	52.90	1	53.30	53.30	6	7,704	0.08%
2018/09/03	1	51.30	3	52.30	51.20	-2	7,713	-0.03%
2018/08/30	12	53.56	2	53.80	54.40	10	7,591	0.13%
2018/08/23	0	0.00	1	52.70	52.40	-1	7,835	-0.01%
2018/08/22	0	0.00	1	52.60	52.20	-1	7,831	-0.01%
2018/08/21	5	52.52	1	52.70	52.40	4	7,781	0.05%
2018/08/20	0	0.00	8	52.14	52.40	-8	7,728	-0.10%
2018/08/17	1	50.90	1	50.60	51.10	0	7,553	0.00%
2018/08/16	1	49.80	5	50.72	49.65	-4	7,459	-0.05%
2018/08/15	3	50.03	1	50.00	50.10	2	7,337	0.03%
2018/08/14	3	50.20	0	0.00	50.30	3	7,343	0.04%
2018/08/13	2	50.00	0	0.00	50.10	2	7,308	0.03%
2018/08/10	0	0.00	2	50.49	49.60	-2	7,223	-0.03%
2018/08/09	0	0.00	3	49.72	50.30	-3	7,158	-0.04%
2018/08/08	2	48.65	5	48.61	49.30	-3	7,055	-0.04%
2018/08/06	1	48.10	0	0.00	48.20	1	6,974	0.01%
2018/08/03	0	0.00	1	47.60	48.10	-1	6,946	-0.01%
2018/08/01	1	48.40	1	47.70	47.80	0	6,963	0.00%
2018/07/31	0	0.00	1	47.60	48.35	-1	6,916	-0.01%
2018/07/27	0	0.00	2	47.50	48.00	-2	6,999	-0.03%
2018/07/25	1	48.00	0	0.00	48.00	1	6,902	0.01%
2018/07/20	4	49.93	15	49.90	50.10	-11	6,789	-0.16%
2018/07/19	3	50.00	1	50.20	49.60	2	6,747	0.03%
2018/07/13	0	0.00	1	51.80	51.80	-1	6,544	-0.02%
2018/07/12	6	50.82	6	51.00	51.10	0	6,706	0.00%
2018/07/11	2	49.90	1	50.30	49.75	1	6,629	0.02%
2018/07/10	3	50.40	2	50.35	50.60	1	6,610	0.02%
2018/07/06	0	0.00	4	49.29	49.90	-4	6,484	-0.06%
2018/07/05	10	49.81	0	0.00	49.00	10	6,346	0.16%
2018/07/04	0	0.00	1	51.80	52.50	-1	6,119	-0.02%
2018/07/03	1	51.00	0	0.00	50.30	1	5,995	0.02%
2018/07/02	1	51.90	1	51.50	50.90	0	5,884	0.00%
2018/06/29	1	53.40	0	0.00	52.10	1	5,758	0.02%
2018/06/28	14	52.33	13	53.06	52.80	1	5,485	0.02%
2018/06/27	13	52.72	11	52.05	51.10	2	5,088	0.04%
2018/06/26	14	51.73	10	51.75	52.10	4	4,739	0.08%
2018/06/25	12	52.18	24	52.72	53.00	-12	4,324	-0.28%
2018/06/22	6	49.28	3	48.85	48.60	3	3,655	0.08%
2018/06/21	0	0.00	4	47.91	47.75	-4	3,469	-0.12%
2018/06/20	2	46.85	0	0.00	46.90	2	3,466	0.06%
2018/06/19	1	47.50	0	0.00	47.35	1	3,587	0.03%
2018/06/15	0	0.00	1	48.25	48.10	-1	3,622	-0.03%
2018/06/13	1	48.60	1	49.20	48.25	0	3,591	0.00%
2018/06/12	1	48.50	0	0.00	48.85	1	3,565	0.03%
2018/06/08	0	0.00	2	48.25	48.50	-2	3,456	-0.06%
2018/06/07	1	48.25	0	0.00	48.20	1	3,422	0.03%
2018/06/06	0	0.00	1	48.75	48.65	-1	3,392	-0.03%
2018/06/04	0	0.00	2	48.60	49.30	-2	3,303	-0.06%
2018/06/01	11	47.82	0	0.00	47.75	11	3,187	0.35%
2018/05/31	1	49.50	9	49.44	48.50	-8	3,125	-0.26%
2018/05/28	1	47.05	0	0.00	46.85	1	2,832	0.04%
2018/05/25	1	46.90	1	46.70	47.35	0	2,776	0.00%
2018/05/24	0	0.00	6	46.52	46.60	-6	2,815	-0.21%
2018/05/22	0	0.00	2	46.45	46.00	-2	2,859	-0.07%
2018/05/16	2	45.95	0	0.00	45.75	2	2,947	0.07%
2018/05/14	0	0.00	1	46.45	46.45	-1	3,106	-0.03%
2018/05/11	0	0.00	3	45.67	45.50	-3	3,136	-0.10%
2018/05/10	3	45.53	0	0.00	45.40	3	3,240	0.09%
2018/05/03	0	0.00	1	43.90	43.70	-1	3,146	-0.03%
2018/04/27	1	43.20	10	43.05	43.15	-9	3,205	-0.28%
2018/04/26	0	0.00	1	43.00	42.95	-1	3,284	-0.03%
2018/04/25	1	42.75	1	42.70	42.80	0	3,297	0.00%
2018/04/24	2	43.90	0	0.00	43.50	2	3,269	0.06%
2018/04/19	3	45.62	2	45.58	45.60	1	3,291	0.03%
2018/04/18	6	45.64	7	45.96	45.50	-1	3,248	-0.03%
2018/04/17	2	43.10	0	0.00	43.05	2	3,098	0.06%
2018/04/16	0	0.00	1	44.00	44.20	-1	3,142	-0.03%
2018/04/12	1	43.65	2	44.15	43.65	-1	3,246	-0.03%
2018/04/03	1	44.10	0	0.00	44.10	1	3,367	0.03%
2018/04/02	0	0.00	1	44.70	44.80	-1	3,365	-0.03%
2018/03/29	1	44.60	0	0.00	44.25	1	3,415	0.03%
2018/03/27	0	0.00	2	45.08	45.35	-2	3,401	-0.06%
2018/03/26	1	44.30	0	0.00	44.30	1	3,383	0.03%
2018/03/23	1	44.25	0	0.00	43.95	1	3,384	0.03%
2018/03/22	2	46.40	0	0.00	45.10	2	3,472	0.06%
2018/03/21	0	0.00	1	45.60	45.90	-1	3,401	-0.03%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/19	1	45.40	2	45.80	45.40	-1	3,376	-0.03%
2018/03/16	2	45.60	0	0.00	45.00	2	3,378	0.06%
2018/03/14	2	45.90	2	45.60	45.75	0	3,512	0.00%
2018/03/09	1	45.00	3	45.30	45.00	-2	3,701	-0.05%
2018/03/08	2	44.70	1	44.65	44.75	1	3,716	0.03%
2018/03/07	0	0.00	1	44.50	44.20	-1	3,769	-0.03%
2018/03/02	1	43.60	0	0.00	43.90	1	4,145	0.02%
2018/03/01	1	44.80	0	0.00	44.65	1	4,227	0.02%
2018/02/27	0	0.00	1	45.90	45.30	-1	4,340	-0.02%
2018/02/26	4	45.86	1	45.80	45.45	3	4,371	0.07%
2018/02/23	0	0.00	4	45.33	45.80	-4	4,356	-0.09%
2018/02/22	1	44.15	0	0.00	44.10	1	4,505	0.02%
2018/02/09	1	42.75	2	43.13	43.90	-1	5,035	-0.02%
2018/02/08	0	0.00	1	44.15	44.50	-1	5,490	-0.02%
2018/02/07	10	43.85	0	0.00	43.00	10	5,511	0.18%
2018/02/06	5	43.90	4	43.59	42.70	1	5,539	0.02%
2018/02/05	3	45.98	0	0.00	46.10	3	5,546	0.05%
2018/02/02	2	47.33	7	47.49	48.00	-5	5,564	-0.09%
2018/02/01	0	0.00	2	46.65	46.25	-2	5,674	-0.04%
2018/01/31	1	46.20	0	0.00	46.20	1	5,805	0.02%
2018/01/29	0	0.00	1	46.60	46.55	-1	6,188	-0.02%
2018/01/26	1	46.15	1	46.35	46.15	0	6,555	0.00%
2018/01/25	0	0.00	10	46.25	45.80	-10	7,299	-0.14%
2018/01/23	1	47.00	0	0.00	46.15	1	7,584	0.01%
2018/01/22	0	0.00	2	46.20	46.70	-2	7,568	-0.03%
2018/01/19	0	0.00	1	45.50	45.20	-1	7,571	-0.01%
2018/01/17	0	0.00	1	45.50	45.50	-1	7,798	-0.01%
2018/01/11	14	44.80	1	44.15	43.90	13	7,854	0.17%
2018/01/10	2	45.23	0	0.00	45.05	2	7,804	0.03%
2018/01/09	0	0.00	0	45.55	45.55	0	7,927	0.00%
2018/01/08	5	45.22	0	0.00	44.75	5	7,985	0.06%
2018/01/05	0	0.00	1	45.95	45.90	-1	7,960	-0.01%
2018/01/04	1	46.00	0	0.00	45.60	1	7,947	0.01%
2018/01/03	0	0.00	1	45.85	46.00	-1	7,938	-0.01%
2018/01/02	1	45.35	0	0.00	45.25	1	7,935	0.01%