義隆 (2458)-凱基-內湖券商分點個股進出

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
161.0
漲跌
▲1.0
漲幅
+0.63%
成交量
1,144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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/31	1	163.50	0	0.00	163.00	1	2,815	0.04%
2024/05/30	1	168.50	0	0.00	167.00	1	2,785	0.04%
2024/05/27	0	0.00	42	173.96	173.00	-42	2,738	-1.53%
2024/05/24	1	169.00	0	0.00	167.00	1	2,731	0.04%
2024/05/22	0	0.00	1	160.50	168.00	-1	2,747	-0.04%
2024/05/20	1	158.00	0	0.00	156.00	1	2,851	0.04%
2024/05/03	2	158.75	1	157.00	157.00	1	3,041	0.03%
2024/04/29	0	0.00	2	167.00	168.00	-2	2,930	-0.07%
2024/04/25	2	164.50	2	162.50	164.50	0	2,897	0.00%
2024/04/22	11	148.23	0	0.00	146.50	11	2,816	0.39%
2024/04/19	29	157.69	0	0.00	155.00	29	2,768	1.05%
2024/04/12	0	0.00	1	162.50	158.50	-1	2,553	-0.04%
2024/04/11	1	156.50	0	0.00	158.50	1	2,556	0.04%
2024/04/10	0	0.00	1	159.50	158.50	-1	2,554	-0.04%
2024/04/09	2	156.75	4	157.00	157.00	-2	2,563	-0.08%
2024/04/08	0	0.00	1	162.50	159.50	-1	2,562	-0.04%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/01	0	0.00	1	158.00	161.00	-1	2,519	-0.04%
2024/03/29	1	157.00	0	0.00	157.00	1	2,503	0.04%
2024/03/26	0	0.00	1	168.00	166.50	-1	2,594	-0.04%
2024/03/25	1	169.50	0	0.00	169.00	1	2,628	0.04%
2024/03/22	1	169.50	0	0.00	169.00	1	2,651	0.04%
2024/03/20	0	0.00	4	169.00	167.50	-4	2,644	-0.15%
2024/03/07	0	0.00	1	165.50	165.50	-1	2,802	-0.04%
2024/03/06	1	167.50	0	0.00	166.50	1	2,796	0.04%
2024/03/05	2	168.00	2	170.00	167.00	0	2,826	0.00%
2024/02/29	1	166.00	1	166.00	166.00	0	2,872	0.00%
2024/02/27	2	169.75	0	168.50	169.00	2	2,856	0.07%
2024/02/26	0	0.00	6	170.08	170.00	-6	2,857	-0.21%
2024/02/23	4	164.38	0	0.00	164.00	4	2,794	0.14%
2024/02/22	4	165.38	0	0.00	167.50	4	2,686	0.15%
2024/02/21	0	163.00	4	165.50	167.50	-4	2,636	-0.15%
2024/02/20	2	161.25	4	162.00	161.00	-2	2,542	-0.08%
2024/02/19	3	162.17	3	162.50	163.50	0	2,543	0.00%
2024/01/30	0	0.00	1	148.50	148.50	-1	2,630	-0.04%
2024/01/29	1	149.50	0	0.00	149.00	1	2,710	0.04%
2024/01/22	0	0.00	1	150.50	151.00	-1	3,102	-0.03%
2024/01/19	1	150.00	0	0.00	150.50	1	3,112	0.03%
2024/01/18	1	150.00	0	0.00	152.00	1	3,159	0.03%
2024/01/16	1	153.00	1	154.00	154.00	0	3,375	0.00%
2024/01/15	0	0.00	10	157.50	156.50	-10	3,407	-0.29%
2024/01/11	1	157.50	0	0.00	157.00	1	3,519	0.03%
2024/01/09	0	0.00	1	155.00	154.50	-1	3,600	-0.03%
2024/01/08	1	153.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	0	0.00	1	155.00	155.50	-1	3,621	-0.03%
2024/01/04	0	0.00	1	155.50	156.50	-1	3,654	-0.03%
2023/12/26	1	162.50	0	0.00	162.00	1	3,784	0.03%
2023/12/25	0	0.00	1	163.00	162.50	-1	3,781	-0.03%
2023/12/21	0	0.00	20	164.00	163.00	-20	3,732	-0.54%
2023/12/20	0	0.00	5.9	160.43	160.00	-5.9	3,657	-0.16%
2023/12/18	0	0.00	1	157.50	157.00	-1	3,606	-0.03%
2023/12/15	1	156.00	0	0.00	154.00	1	3,614	0.03%
2023/12/14	1	157.00	1	158.00	157.50	0	3,613	0.00%
2023/12/13	2	158.75	1	156.50	158.00	1	3,619	0.03%
2023/12/08	2	157.75	4	157.75	157.50	-2	3,758	-0.05%
2023/12/07	2	152.00	2	152.50	153.50	0	3,744	0.00%
2023/12/05	1	146.00	0	0.00	146.50	1	3,822	0.03%
2023/12/01	1	151.50	0	0.00	151.00	1	3,899	0.03%
2023/11/30	0	0.00	10	151.65	151.50	-10	4,113	-0.24%
2023/11/29	10	153.00	10	152.00	153.00	0	4,237	0.00%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	1	146.00	0	0.00	146.00	1	4,197	0.02%
2023/11/24	0	0.00	20	150.00	151.00	-20	4,185	-0.48%
2023/11/21	0	0.00	0.5	145.00	145.00	-0.5	4,116	-0.01%
2023/11/20	1	143.00	0	0.00	144.00	1	4,136	0.02%
2023/11/17	1	146.00	2	146.00	146.50	-1	4,116	-0.02%
2023/11/16	1	143.01	0	0.00	142.50	1	4,079	0.02%
2023/11/15	0	0.00	11	149.09	147.50	-11	4,029	-0.27%
2023/11/14	0	0.00	10	146.00	146.00	-10	4,001	-0.25%
2023/11/13	0	0.00	1	145.00	143.50	-1	3,969	-0.03%
2023/11/07	0	0.00	1	144.00	145.00	-1	4,036	-0.02%
2023/11/06	0	0.00	6	139.83	140.00	-6	4,005	-0.15%
2023/11/03	10.1	138.43	1	139.50	135.50	9.1	3,978	0.23%
2023/11/02	2	149.25	3	147.50	149.50	-1	3,770	-0.03%
2023/10/31	2	145.50	0	0.00	144.00	2	4,054	0.05%
2023/10/30	1	146.50	2	144.50	146.50	-1	4,038	-0.02%
2023/10/26	6.4	139.88	0	0.00	139.50	6.4	4,071	0.16%
2023/10/25	2	148.25	2	146.50	144.50	0	4,033	0.00%
2023/10/24	0	0.00	1	145.00	144.00	-1	3,899	-0.03%
2023/10/20	0	0.00	1	142.00	142.50	-1	3,867	-0.03%
2023/10/19	1	138.00	0	0.00	138.50	1	3,886	0.03%
2023/10/17	0	0.00	1	139.50	140.00	-1	3,893	-0.03%
2023/10/05	0	0.00	1	141.00	141.50	-1	3,945	-0.03%
2023/10/04	1	135.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	0	0.00	1	138.00	138.00	-1	3,843	-0.03%
2023/09/27	1	132.00	4	133.00	134.00	-3	3,823	-0.08%
2023/09/26	1	135.00	0	0.00	135.00	1	3,832	0.03%
2023/09/25	0	0.00	1	137.00	136.50	-1	3,826	-0.03%
2023/09/21	1	135.00	0	0.00	136.00	1	3,805	0.03%
2023/09/20	1	138.50	0	0.00	138.00	1	3,771	0.03%
2023/09/18	4	141.63	0	0.00	142.00	4	3,712	0.11%
2023/09/15	0	0.00	15	144.97	144.50	-15	3,678	-0.41%
2023/09/14	5	143.00	1	143.50	143.00	4	3,591	0.11%
2023/09/13	2	139.25	0	0.00	143.50	2	3,542	0.06%
2023/09/12	0	0.00	6	138.92	140.50	-6	3,494	-0.17%
2023/09/11	6	136.42	17	135.94	138.00	-11	3,420	-0.32%
2023/09/08	4	132.13	0	0.00	135.50	4	3,340	0.12%
2023/09/07	2	132.50	0	0.00	135.00	2	3,326	0.06%
2023/09/06	3	131.33	1	132.50	133.00	2	3,289	0.06%
2023/09/05	0	0.00	1	134.50	134.00	-1	3,287	-0.03%
2023/09/04	0	0.00	1	129.00	128.50	-1	3,087	-0.03%
2023/08/30	0	0.00	1	118.00	119.00	-1	2,917	-0.03%
2023/08/29	0	0.00	1	115.50	117.00	-1	2,902	-0.03%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	0	0.00	1	118.00	116.00	-1	2,926	-0.03%
2023/08/23	10	113.75	0	0.00	114.50	10	2,943	0.34%
2023/08/17	3	116.50	1	115.00	116.50	2	3,087	0.06%
2023/08/16	0	0.00	1	116.00	117.00	-1	3,077	-0.03%
2023/08/15	2	117.00	0	0.00	116.00	2	3,063	0.07%
2023/08/14	2	116.00	0	0.00	117.00	2	3,046	0.07%
2023/08/11	0	0.00	3	118.00	121.00	-3	2,996	-0.10%
2023/08/10	1	118.00	10	118.55	118.00	-9	2,943	-0.31%
2023/08/09	3	119.50	4	120.25	121.00	-1	2,884	-0.03%
2023/08/07	2	117.50	0	0.00	117.00	2	2,783	0.07%
2023/08/04	5	121.30	8	121.38	122.50	-3	2,654	-0.11%
2023/08/02	3	115.33	2	114.00	114.00	1	2,391	0.04%
2023/08/01	1	114.00	0	0.00	115.00	1	2,389	0.04%
2023/07/31	8	115.31	2	115.25	116.50	6	2,402	0.25%
2023/07/28	10	112.00	0	0.00	112.50	10	2,288	0.44%
2023/07/27	0	0.00	1	115.00	114.50	-1	2,251	-0.04%
2023/07/26	1	113.00	0	0.00	112.50	1	2,237	0.04%
2023/07/25	1	116.50	0	0.00	115.00	1	2,198	0.05%
2023/07/24	2	117.25	6	116.33	118.00	-4	2,104	-0.19%
2023/07/21	3	112.33	1	117.00	115.50	2	2,018	0.10%
2023/07/20	2	114.50	0	0.00	114.50	2	1,972	0.10%
2023/07/19	0.2	117.00	2	118.00	118.50	-1.9	1,900	-0.10%
2023/07/18	0	0.00	1	112.50	113.00	-1	1,770	-0.06%
2023/07/17	1	108.50	0	0.00	109.50	1	1,741	0.06%
2023/07/14	0	0.00	1	111.00	110.50	-1	1,729	-0.06%
2023/07/07	0	0.00	2	107.00	107.50	-2	1,653	-0.12%
2023/07/03	0	0.00	0.1	104.00	101.50	-0.1	1,586	-0.01%
2023/06/19	1	104.00	0	0.00	102.50	1	1,586	0.06%
2023/06/09	1	107.00	15	107.50	104.00	-14	1,475	-0.95%
2023/06/08	15	104.50	0	0.00	105.00	15	1,422	1.05%
2023/05/31	0	0.00	0.2	102.75	102.00	-0.2	1,405	-0.01%
2023/05/30	0	0.00	0.1	103.00	102.00	-0.1	1,374	-0.01%
2023/05/29	0	0.00	0.4	104.38	104.00	-0.4	1,378	-0.03%
2023/05/26	0	0.00	1	103.50	102.50	-1	1,370	-0.07%
2023/05/25	1	105.00	1.1	105.45	104.00	-0.1	1,457	-0.01%
2023/05/24	0	0.00	0.1	104.00	104.50	-0.1	1,433	-0.01%
2023/05/19	3	98.27	0	0.00	98.50	3	1,383	0.22%
2023/05/17	0	0.00	3	97.50	97.20	-3	1,397	-0.21%
2023/05/16	3	97.30	0	0.00	97.10	3	1,409	0.21%
2023/04/28	0	94.50	0	0.00	94.30	0	1,683	0.00%
2023/03/01	0.2	106.50	0	0.00	106.50	0.2	1,948	0.01%
2023/02/24	0	0.00	2	110.50	108.50	-2	1,929	-0.10%
2023/02/21	5	105.60	0	0.00	108.00	5	1,837	0.27%
2023/02/20	2	105.50	4	105.50	106.00	-2	1,863	-0.11%
2023/02/17	4	102.50	0	0.00	103.00	4	1,881	0.21%
2023/02/16	0.4	103.38	0	0.00	104.50	0.4	1,909	0.02%
2023/02/13	0	0.00	0.9	104.50	104.50	-0.9	1,960	-0.05%
2023/02/10	0.3	105.00	0	0.00	106.00	0.3	2,005	0.01%
2023/02/09	0	0.00	1	105.50	105.00	-1	2,142	-0.05%
2023/02/03	0	0.00	0.1	106.50	107.50	-0.1	2,294	0.00%
2023/02/01	0.1	100.50	0	0.00	102.00	0.1	2,157	0.00%
2023/01/30	0.3	94.00	10	93.05	94.30	-9.7	2,128	-0.46%
2023/01/17	10	90.60	0	0.00	91.00	10	2,127	0.47%
2023/01/16	0.1	91.70	0	0.00	91.00	0.1	2,168	0.01%
2023/01/12	0	0.00	9	93.80	92.80	-9	2,189	-0.41%
2023/01/05	0	0.00	0.4	88.67	89.20	-0.4	2,058	-0.02%
2023/01/04	0	86.70	0	0.00	86.80	0	2,072	0.00%
2023/01/03	0	0.00	0	87.70	87.00	0	2,107	0.00%
2022/12/30	0	86.10	0.1	86.70	86.00	-0.1	2,145	0.00%
2022/12/29	0.2	85.01	0	0.00	85.50	0.2	2,156	0.01%
2022/12/23	0	86.30	0	0.00	86.10	0	2,187	0.00%
2022/12/22	0	87.00	0	0.00	87.60	0	2,224	0.00%
2022/12/20	0	89.90	0	0.00	85.90	0	2,250	0.00%
2022/12/16	0	89.70	0	0.00	90.30	0	2,305	0.00%
2022/12/15	0	91.40	0.1	91.40	91.00	0	2,360	0.00%
2022/12/13	0	89.30	0	0.00	89.70	0	2,515	0.00%
2022/12/12	0	87.91	0	0.00	88.10	0	2,600	0.00%
2022/12/09	0	89.20	0	0.00	89.10	0	2,719	0.00%
2022/12/07	1	88.60	1.1	87.22	87.60	-0.1	2,772	0.00%
2022/12/06	2.1	91.13	2.1	90.12	89.10	0	2,765	0.00%
2022/12/05	0.1	91.90	0	0.00	92.10	0.1	2,763	0.00%
2022/12/02	0	0.00	0	92.30	92.00	0	2,782	0.00%
2022/12/01	0	0.00	0	92.40	92.70	0	2,786	0.00%
2022/11/30	0	0.00	0.2	89.52	89.70	-0.2	2,774	-0.01%
2022/11/29	0	87.68	0	0.00	87.90	0	2,810	0.00%
2022/11/25	9	88.70	0	0.00	88.60	9	2,848	0.32%
2022/11/24	0	89.60	0	0.00	89.70	0	2,844	0.00%
2022/11/21	0	86.80	0.3	87.00	86.40	-0.2	2,864	-0.01%
2022/11/07	0	0.00	1	85.30	86.10	-1	2,577	-0.04%
2022/11/04	1	79.50	0	0.00	79.50	1	2,435	0.04%
2022/11/01	0	0.00	1	82.00	81.30	-1	2,225	-0.04%
2022/10/31	1	81.20	1	82.20	81.20	0	2,277	0.00%
2022/10/28	1	80.20	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	1	81.20	81.70	-1	2,332	-0.04%
2022/10/24	1	82.50	1	83.10	80.10	0	2,282	0.00%
2022/10/21	1	81.20	0	0.00	80.90	1	2,253	0.04%
2022/10/20	0.3	81.70	0	0.00	81.90	0.3	2,242	0.01%
2022/10/18	0	82.70	0	0.00	82.60	0	2,214	0.00%
2022/10/04	2	85.25	0	0.00	84.70	2	2,163	0.09%
2022/09/29	0	0.00	5	84.00	84.10	-5	2,198	-0.23%
2022/09/28	0	82.70	0.1	82.30	80.60	-0.1	2,233	0.00%
2022/09/27	0.1	82.18	3	82.10	82.50	-3	2,268	-0.13%
2022/09/26	1	82.00	0	0.00	81.00	1	2,281	0.04%
2022/09/23	0	87.70	0	89.50	86.80	0	2,247	0.00%
2022/09/21	1	87.21	0	0.00	87.10	1	2,133	0.05%
2022/09/20	1	87.60	0	0.00	88.30	1	2,043	0.05%
2022/09/19	0	88.48	0	89.40	88.60	0	1,961	0.00%
2022/09/16	0	88.00	0	0.00	87.50	0	1,872	0.00%
2022/09/15	0	0.00	0	91.30	90.50	0	1,769	0.00%
2022/09/14	0	89.45	0	0.00	88.90	0	1,752	0.00%
2022/09/13	1	92.40	0	0.00	90.50	1	1,732	0.06%
2022/09/12	0	0.00	0	91.20	91.80	0	1,738	0.00%
2022/09/07	0	88.50	0	0.00	88.80	0	1,728	0.00%
2022/09/05	3	89.76	1	88.30	91.20	2	1,700	0.12%
2022/09/02	4	94.40	0	0.00	94.00	4	1,650	0.24%
2022/08/31	10	97.20	0	0.00	97.10	10	1,597	0.63%
2022/08/30	0	0.00	3	97.80	97.00	-3	1,590	-0.19%
2022/08/25	0	0.00	0	100.50	99.90	0	1,537	0.00%
2022/08/24	0	99.62	0	0.00	99.10	0	1,535	0.00%
2022/08/22	1	102.00	0	0.00	100.50	1	1,523	0.07%
2022/08/19	3	104.00	0	0.00	104.00	3	1,511	0.20%
2022/08/12	0	0.00	5	102.00	103.00	-5	1,473	-0.34%
2022/08/09	0	0.00	2	100.50	99.70	-2	1,438	-0.14%
2022/08/05	0	0.00	0.3	101.00	101.50	-0.3	1,426	-0.02%
2022/08/04	2	100.00	0	0.00	100.50	2	1,374	0.15%
2022/08/03	3	100.83	0	0.00	102.50	3	1,346	0.22%
2022/07/28	2	108.00	0	0.00	107.50	2	1,399	0.14%
2022/07/22	3	111.50	1	114.00	110.00	2	1,382	0.14%
2022/07/21	0	0.00	7	114.00	114.00	-7	1,374	-0.51%
2022/07/20	1	112.00	0	0.00	110.50	1	1,380	0.07%
2022/07/15	0	105.00	0	0.00	105.00	0	1,406	0.00%
2022/07/13	2	104.50	0	0.00	104.50	2	1,438	0.14%
2022/07/11	8	105.31	0	0.00	105.50	8	1,420	0.56%
2022/07/08	10	107.90	0	0.00	107.00	10	1,411	0.71%
2022/07/07	10	106.00	0	0.00	106.50	10	1,396	0.72%
2022/07/06	0	124.00	42	122.27	120.00	-42	1,358	-3.09%
2022/07/05	0	125.00	41	126.26	124.50	-41	1,307	-3.14%
2022/07/04	0	133.00	0	0.00	131.00	0	1,267	0.00%
2022/07/01	3	134.17	0	0.00	134.00	3	1,252	0.24%
2022/06/22	2	139.25	2	135.00	135.00	0	1,242	0.00%
2022/06/20	1	136.50	0	0.00	136.50	1	1,213	0.08%
2022/06/09	0.1	148.00	0	0.00	148.50	0.1	1,238	0.01%
2022/05/10	11	138.05	0	0.00	141.00	11	2,006	0.55%
2022/05/06	12	147.00	0	0.00	146.50	12	2,058	0.58%
2022/05/05	20	153.50	0	0.00	153.50	20	2,070	0.97%
2022/04/29	0.2	151.50	0	0.00	151.00	0.2	2,063	0.01%
2022/04/20	3	156.50	0	0.00	156.50	3	1,976	0.15%
2022/04/13	0.1	162.50	0	0.00	162.50	0.1	2,013	0.00%
2022/04/11	1	161.50	0	0.00	161.00	1	2,130	0.05%
2022/03/29	0	0.00	1	171.50	171.00	-1	2,148	-0.05%
2022/03/24	0	0.00	2	170.00	171.00	-2	2,263	-0.09%
2022/03/17	2	168.50	3	168.83	169.00	-1	2,438	-0.04%
2022/03/14	2	166.25	2	165.50	167.50	0	2,412	0.00%
2022/03/11	2	167.00	0	0.00	165.00	2	2,421	0.08%
2022/03/08	1.2	157.83	0	0.00	157.00	1.2	2,371	0.05%
2022/03/07	1	164.00	1	163.50	165.00	0	2,311	0.00%
2022/03/04	1	168.00	0	0.00	167.00	1	2,300	0.04%
2022/02/25	3	165.00	0	0.00	164.00	3	2,345	0.13%
2022/02/23	2	178.75	2	175.00	172.50	0	2,227	0.00%
2022/02/22	0	0.00	1	174.50	175.50	-1	2,079	-0.05%
2022/02/21	0	0.00	1	177.50	178.00	-1	2,072	-0.05%
2022/02/18	1	172.50	1	174.00	174.50	0	2,072	0.00%
2022/02/17	1	173.50	0	0.00	173.50	1	2,105	0.05%
2022/02/09	0	0.00	4	176.00	175.50	-4	2,197	-0.18%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/01/24	10	158.00	0	0.00	162.00	10	2,342	0.43%
2022/01/14	0	0.00	1	157.50	158.00	-1	2,946	-0.03%
2022/01/07	0	0.00	1	163.50	163.50	-1	2,986	-0.03%
2022/01/06	1	166.50	0	0.00	168.00	1	2,974	0.03%
2021/12/29	0	0.00	0.5	167.00	168.00	-0.5	2,975	-0.02%
2021/12/28	0	167.00	0	0.00	165.50	0	2,997	0.00%
2021/12/24	0	0.00	3.2	167.97	169.00	-3.2	3,039	-0.11%
2021/12/23	1	169.00	1	168.50	169.00	0	3,069	0.00%
2021/12/22	1	170.00	0	0.00	167.50	1	3,067	0.03%
2021/12/21	0	0.00	1	170.00	168.00	-1	3,060	-0.03%
2021/12/20	0.1	167.50	0	0.00	165.50	0.1	2,988	0.00%
2021/12/17	0.1	166.50	0	0.00	166.00	0.1	2,994	0.00%
2021/12/16	1	167.00	1	163.00	167.50	0	2,962	0.00%
2021/12/08	3	160.50	0	0.00	160.50	3	2,893	0.10%
2021/11/30	0	0.00	6	165.25	162.00	-6	2,906	-0.21%
2021/11/25	1	171.00	1	169.50	168.50	0	2,932	0.00%
2021/11/23	0	0.00	1	168.00	168.00	-1	2,918	-0.03%
2021/11/19	1	171.00	1	170.50	168.50	0	2,934	0.00%
2021/11/18	1	169.00	0	0.00	168.50	1	2,901	0.03%
2021/11/16	2	168.75	1	168.50	168.00	1	2,929	0.03%
2021/11/15	1	170.50	1	163.50	170.00	0	2,923	0.00%
2021/11/10	1	162.00	1	160.50	163.00	0	2,957	0.00%
2021/11/08	2	163.25	0	0.00	165.00	2	3,011	0.07%
2021/11/05	0	0.00	1	160.00	162.00	-1	3,023	-0.03%
2021/11/04	1	167.00	2	165.75	163.00	-1	2,965	-0.03%
2021/10/29	3	169.17	0	0.00	167.00	3	3,185	0.09%
2021/10/28	2	168.75	1	169.00	168.00	1	3,310	0.03%
2021/10/27	1	164.50	3.5	168.36	170.00	-2.5	3,318	-0.08%
2021/10/26	0	0.00	1	165.50	164.50	-1	3,263	-0.03%
2021/10/25	3	168.83	2	167.00	164.50	1	3,236	0.03%
2021/10/22	1	161.50	0	0.00	166.00	1	3,055	0.03%
2021/10/19	0	0.00	1	150.50	153.00	-1	2,997	-0.03%
2021/10/18	1	148.50	1	150.00	148.00	0	3,070	0.00%
2021/10/13	0.3	147.50	0	0.00	146.50	0.3	3,158	0.01%
2021/10/05	0	0.00	1	147.50	148.00	-1	3,173	-0.03%
2021/10/04	2	147.50	2	144.00	145.00	0	3,155	0.00%
2021/10/01	0	0.00	0	146.50	146.50	0	3,143	0.00%
2021/09/30	0.1	148.00	0	0.00	146.50	0.1	3,143	0.00%
2021/09/29	0	148.50	0	0.00	148.50	0	3,133	0.00%
2021/09/27	0	153.00	0	0.00	152.00	0	3,152	0.00%
2021/09/24	1.2	153.50	0	0.00	152.50	1.2	3,162	0.04%
2021/09/22	1	154.50	0	0.00	152.50	1	3,217	0.03%
2021/09/17	0	0.00	1	158.00	158.00	-1	3,216	-0.03%
2021/09/09	0	154.50	0	0.00	154.00	0	3,563	0.00%
2021/09/08	1.2	152.92	0	0.00	151.00	1.2	3,574	0.03%
2021/09/03	0.2	160.50	0	0.00	159.50	0.2	3,554	0.01%
2021/09/02	0.2	162.00	0	0.00	161.00	0.2	3,588	0.01%
2021/08/27	2.1	156.98	2	154.50	154.50	0.1	3,589	0.00%
2021/08/26	1	159.50	1	158.50	158.50	0	3,567	0.00%
2021/08/25	1	160.56	0	0.00	161.50	1	3,571	0.03%
2021/08/24	2	160.00	2	157.25	157.00	0	3,581	0.00%
2021/08/23	2.2	156.09	2	157.50	159.00	0.2	3,586	0.01%
2021/08/20	2	152.50	2	153.50	153.50	0	3,605	0.00%
2021/08/19	1.2	154.41	1	154.50	152.50	0.2	3,567	0.00%
2021/08/18	0	155.00	0	0.00	158.00	0	3,576	0.00%
2021/08/17	0.1	158.50	0	0.00	154.50	0.1	3,569	0.00%
2021/08/13	0.1	163.00	0	0.00	161.50	0.1	3,531	0.00%
2021/08/12	3	163.50	0	0.00	162.50	3	3,558	0.08%
2021/08/11	1	166.00	0	0.00	166.00	1	3,567	0.03%
2021/08/10	0.1	170.50	0	0.00	171.00	0.1	3,591	0.00%
2021/08/09	2	171.25	2	173.50	170.00	0	3,625	0.00%
2021/08/06	1	167.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	1.2	170.83	0	0.00	169.50	1.2	3,699	0.03%
2021/08/04	10	172.45	0	0.00	171.50	10	3,700	0.27%
2021/08/03	0.1	180.00	0	0.00	180.50	0.1	3,581	0.00%
2021/07/30	0	0.00	1	181.50	181.00	-1	3,421	-0.03%
2021/07/29	4	180.00	0	0.00	180.50	4	3,457	0.12%
2021/07/28	20	180.00	0	0.00	184.50	20	3,474	0.58%
2021/07/23	10	188.70	0	0.00	184.50	10	3,704	0.27%
2021/07/22	26.1	184.51	0	0.00	185.00	26.1	3,699	0.71%
2021/07/21	0	0.00	32	194.78	193.00	-32	3,685	-0.87%
2021/07/20	1	197.00	1	196.00	195.50	0	3,787	0.00%
2021/07/16	1	197.50	2	198.00	199.00	-1	3,841	-0.03%
2021/07/14	5	198.00	2	198.50	198.50	3	3,929	0.08%
2021/07/13	3	202.50	1	205.00	201.00	2	3,955	0.05%
2021/07/12	0	0.00	5	201.50	204.00	-5	4,021	-0.12%
2021/07/09	1	195.50	1	196.00	196.00	0	4,036	0.00%
2021/07/08	0	0.00	1	197.50	197.50	-1	4,129	-0.02%
2021/07/07	0.1	196.50	0	0.00	195.50	0.1	4,297	0.00%
2021/07/05	0	199.00	0.1	197.50	198.00	-0.1	4,373	0.00%
2021/07/02	3	191.00	0	0.00	192.50	3	4,361	0.07%
2021/07/01	0	0.00	3	192.50	190.00	-3	4,420	-0.07%
2021/06/30	1	194.00	0	0.00	194.50	1	4,441	0.02%
2021/06/28	3	193.00	0	0.00	194.00	3	4,480	0.07%
2021/06/24	0.1	193.00	0	0.00	191.00	0.1	4,662	0.00%
2021/06/22	1	203.00	5	196.00	198.00	-4	4,794	-0.08%
2021/06/16	0	0.00	2	210.75	209.50	-2	4,752	-0.04%
2021/06/15	2	210.50	2	212.00	210.50	0	4,790	0.00%
2021/06/10	0	0.00	2	213.50	209.50	-2	4,846	-0.04%
2021/06/09	2	210.50	54	212.00	209.50	-52	4,853	-1.07%
2021/06/01	0	0.00	1	212.50	209.00	-1	5,007	-0.02%
2021/05/28	2	209.50	0	0.00	209.50	2	5,044	0.04%
2021/05/27	1	208.00	9	209.28	209.50	-8	5,053	-0.16%
2021/05/26	1	205.50	2	208.00	207.50	-1	5,155	-0.02%
2021/05/25	1	208.00	2	206.00	205.50	-1	5,423	-0.02%
2021/05/24	0	0.00	0	204.50	205.00	0	6,039	0.00%
2021/05/18	0	0.00	1	195.50	197.00	-1	6,218	-0.02%
2021/05/14	0	0.00	4	200.00	193.00	-4	6,183	-0.06%
2021/05/10	4	198.00	0	0.00	196.50	4	5,901	0.07%
2021/05/07	1	201.02	0	0.00	202.00	1	5,936	0.02%
2021/05/06	0	0.00	1	200.00	202.50	-1	5,944	-0.02%
2021/05/05	0	0.00	3	202.00	199.00	-3	5,986	-0.05%
2021/05/03	5	206.00	1	212.00	205.50	4	5,982	0.07%
2021/04/29	2	217.50	2	219.50	214.50	0	5,987	0.00%
2021/04/27	5	218.00	1	218.50	217.50	4	6,175	0.06%
2021/04/26	6	224.83	2.1	226.90	224.50	3.9	6,249	0.06%
2021/04/22	2	212.75	3	213.00	208.50	-1	6,319	-0.02%
2021/04/21	2.1	210.50	2	212.00	210.00	0.1	6,340	0.00%
2021/04/20	2	209.00	12	212.58	209.00	-10	6,542	-0.15%
2021/04/19	3	200.00	3	201.50	203.50	0	6,603	0.00%
2021/04/16	1	203.50	3	205.67	205.50	-2	6,696	-0.03%
2021/04/15	5	202.90	2	203.50	207.00	3	6,977	0.04%
2021/04/14	1	203.00	3	203.67	197.50	-2	7,372	-0.03%
2021/04/13	3	205.83	4	206.75	202.00	-1	7,621	-0.01%
2021/04/12	5	199.80	3	201.17	199.00	2	7,551	0.03%
2021/04/08	0.9	200.00	1	199.50	199.50	-0.1	7,644	0.00%
2021/04/07	1	199.50	0.2	203.00	202.00	0.8	7,642	0.01%
2021/04/06	1	198.50	0	199.00	199.00	1	7,581	0.01%
2021/03/31	1.1	194.18	5	198.30	195.50	-3.9	7,537	-0.05%
2021/03/30	6	198.50	7	199.71	199.00	-1	7,470	-0.01%
2021/03/26	0	0.00	9	192.60	194.50	-9	7,306	-0.12%
2021/03/24	0	0.00	3	183.50	181.50	-3	7,089	-0.04%
2021/03/23	0.2	184.28	0	0.00	182.50	0.2	7,091	0.00%
2021/03/22	0	0.00	3	184.50	184.50	-3	7,118	-0.04%
2021/03/19	1	185.00	4	181.88	186.50	-3	7,143	-0.04%
2021/03/18	0	0.00	2	183.25	183.50	-2	7,358	-0.03%
2021/03/17	1	180.50	4	182.88	180.50	-3	7,464	-0.04%
2021/03/16	4	178.63	2.2	180.86	179.50	1.8	7,464	0.02%
2021/03/15	3	180.50	2.1	180.74	180.00	0.9	7,523	0.01%
2021/03/12	1	178.50	3	179.67	179.50	-2	7,524	-0.03%
2021/03/11	1	175.00	2	175.50	176.50	-1	7,565	-0.01%
2021/03/10	0	0.00	1	173.00	172.50	-1	7,804	-0.01%
2021/03/08	2	173.50	0	0.00	172.00	2	7,827	0.03%
2021/03/05	5	173.70	2	173.25	172.50	3	7,836	0.04%
2021/03/04	1	173.50	1	175.00	175.50	0	7,888	0.00%
2021/03/03	1	171.00	1	171.50	174.00	0	7,951	0.00%
2021/03/02	1	174.49	1	171.00	172.00	0	7,930	0.00%
2021/02/26	10	172.05	3	172.00	172.00	7	7,905	0.09%
2021/02/25	6	178.67	3	177.50	177.50	3	7,839	0.04%
2021/02/24	27	185.57	13	185.38	183.50	14	7,612	0.18%
2021/02/23	0	0.00	10	171.00	173.00	-10	6,957	-0.14%
2021/02/22	12	174.17	3	172.00	174.00	9	6,915	0.13%
2021/02/19	2	167.50	3	168.33	170.00	-1	6,821	-0.01%
2021/02/18	1	170.50	1.1	172.95	170.50	-0.1	6,818	0.00%
2021/02/17	1	166.00	0	0.00	166.50	1	6,722	0.01%
2021/02/05	1.1	161.59	0	0.00	161.50	1.1	6,719	0.02%
2021/02/04	2	162.50	0	0.00	162.50	2	6,717	0.03%
2021/02/03	2	164.00	2	165.50	164.50	0	6,787	0.00%
2021/02/02	1	165.00	1	163.50	166.00	0	6,944	0.00%
2021/02/01	4	160.00	0	0.00	161.50	4	6,926	0.06%
2021/01/29	5.1	163.96	0	0.00	159.50	5.1	6,913	0.07%
2021/01/28	1	163.50	2	166.00	165.00	-1	6,871	-0.01%
2021/01/27	3.1	169.45	2	173.25	166.50	1.1	6,856	0.02%
2021/01/26	1	169.50	0	0.00	170.00	1	6,783	0.01%
2021/01/25	1	169.50	2	171.50	172.50	-1	6,777	-0.01%
2021/01/22	3	173.84	3	173.83	174.00	0	6,707	0.00%
2021/01/21	0.1	169.00	1	168.50	168.50	-0.9	6,635	-0.01%
2021/01/20	14	173.96	13	171.73	168.00	1	6,627	0.02%
2021/01/19	3	166.17	3	167.67	171.00	0	6,403	0.00%
2021/01/18	1	160.50	1	163.99	165.00	0	6,291	0.00%
2021/01/15	6.1	164.51	3	164.83	163.00	3.1	6,222	0.05%
2021/01/14	2	167.50	1	167.50	170.50	1	6,183	0.02%
2021/01/13	4.1	168.23	3	169.33	167.50	1.1	6,211	0.02%
2021/01/12	5	162.20	3	163.83	165.50	2	6,010	0.03%
2021/01/11	3	162.17	9	165.28	164.50	-6	5,880	-0.10%
2021/01/08	3	163.82	7.3	163.84	163.00	-4.2	5,783	-0.07%
2021/01/07	1.3	153.00	14	155.89	160.00	-12.8	5,462	-0.23%
2021/01/06	8	146.19	13	147.81	149.00	-5	5,026	-0.10%
2021/01/05	3	141.50	1	141.00	143.00	2	4,737	0.04%
2021/01/04	4	137.13	7	138.93	140.00	-3	4,737	-0.06%
2020/12/31	4	134.50	0	0.00	133.50	4	4,660	0.09%
2020/12/30	2	133.25	1	132.50	132.50	1	4,622	0.02%
2020/12/28	1	136.00	0	0.00	134.50	1	4,700	0.02%
2020/12/25	6	133.92	1	134.00	133.50	5	4,716	0.11%
2020/12/22	1	134.00	1	135.00	132.00	0	4,891	0.00%
2020/12/21	1	133.50	5.1	136.50	135.50	-4.1	4,914	-0.08%
2020/12/17	3	138.00	4	138.00	137.50	-1	4,968	-0.02%
2020/12/16	2	138.00	7	140.00	138.50	-5	4,992	-0.10%
2020/12/15	3.1	138.67	6	138.50	138.00	-2.9	5,006	-0.06%
2020/12/14	12	145.63	15.1	144.83	141.50	-3.1	5,085	-0.06%
2020/12/11	0	0.00	5	141.10	141.50	-5	5,328	-0.09%
2020/12/09	0	0.00	4	139.00	139.00	-4	5,233	-0.08%
2020/12/08	5	135.90	1	137.00	136.00	4	5,238	0.08%
2020/12/07	4.1	134.60	4	134.88	135.00	0.1	5,301	0.00%
2020/12/04	16	139.91	14	140.57	139.00	2	5,255	0.04%
2020/12/03	4	134.13	2	134.50	134.50	2	5,080	0.04%
2020/12/02	2	131.50	2	133.00	133.50	0	5,242	0.00%
2020/12/01	2	131.50	2	131.50	132.00	0	5,375	0.00%
2020/11/30	5	134.30	8	132.44	132.00	-3	5,608	-0.05%
2020/11/27	5	136.50	8	137.13	136.50	-3	5,906	-0.05%
2020/11/26	1	132.50	1	132.50	134.00	0	6,069	0.00%
2020/11/25	3	132.17	0	0.00	132.00	3	6,112	0.05%
2020/11/24	13	134.04	4	135.25	132.00	9	6,141	0.15%
2020/11/23	1	134.00	0	0.00	134.50	1	6,159	0.02%
2020/11/20	0	0.00	3.1	132.00	131.00	-3.1	6,156	-0.05%
2020/11/19	2	132.50	0	0.00	131.50	2	6,226	0.03%
2020/11/17	0	0.00	2	132.00	132.00	-2	6,406	-0.03%
2020/11/16	1	134.00	6	133.08	133.50	-5	6,513	-0.08%
2020/11/13	1	130.00	4	131.00	132.50	-3	6,550	-0.05%
2020/11/12	4	130.63	1	131.00	131.50	3	6,570	0.05%
2020/11/11	2	128.75	4	128.75	132.50	-2	6,617	-0.03%
2020/11/10	8	132.75	2	131.25	131.00	6	6,636	0.09%
2020/11/09	1	138.50	2	138.50	138.50	-1	6,599	-0.02%
2020/11/06	3	137.00	0	0.00	137.00	3	6,690	0.04%
2020/11/02	1	131.50	1	132.00	131.00	0	7,080	0.00%
2020/10/29	23	137.00	1	137.00	137.00	22	7,256	0.30%
2020/10/28	1	138.50	0	0.00	139.50	1	7,437	0.01%
2020/10/27	3	137.00	0	0.00	136.00	3	7,602	0.04%
2020/10/23	3	137.67	2	138.00	138.50	1	8,260	0.01%
2020/10/22	25	135.08	12	137.83	139.50	13	8,538	0.15%
2020/10/21	9	138.44	1	138.00	138.00	8	8,662	0.09%
2020/10/20	1	143.50	0	0.00	142.00	1	8,724	0.01%
2020/10/16	7	141.50	0	0.00	141.00	7	9,100	0.08%
2020/10/15	4	143.38	0	0.00	143.00	4	9,173	0.04%
2020/10/14	4	146.38	0	0.00	146.00	4	9,175	0.04%
2020/10/13	1	147.50	1	147.50	147.00	0	9,224	0.00%
2020/10/12	1	149.00	4	149.63	150.00	-3	9,258	-0.03%
2020/10/06	0	0.00	1	149.00	147.50	-1	9,542	-0.01%
2020/09/25	2	145.00	1	144.00	144.50	1	10,893	0.01%
2020/09/23	0	0.00	1	152.50	151.00	-1	11,184	-0.01%
2020/09/21	0	0.00	1	154.00	153.50	-1	11,315	-0.01%
2020/09/18	1	156.00	1	155.50	157.00	0	11,399	0.00%
2020/09/17	1	157.50	0	0.00	157.50	1	11,482	0.01%
2020/09/16	3	157.83	5	157.30	154.00	-2	11,603	-0.02%
2020/09/15	0	0.00	1	153.50	153.50	-1	11,274	-0.01%
2020/09/14	1	150.00	2	151.50	153.00	-1	11,439	-0.01%
2020/09/11	20	149.00	0	0.00	149.00	20	11,512	0.17%
2020/09/10	0	0.00	1	153.50	153.50	-1	11,474	-0.01%
2020/09/09	5	150.10	0	0.00	151.50	5	11,458	0.04%
2020/09/08	5	150.30	1.5	152.00	150.00	3.5	11,669	0.03%
2020/09/07	1	155.50	1	148.50	149.50	0	11,794	0.00%
2020/09/04	4	155.00	3	150.83	155.00	1	11,818	0.01%
2020/09/03	7	154.93	5	153.90	152.00	2	12,000	0.02%
2020/09/02	3	156.00	1	157.50	157.00	2	11,964	0.02%
2020/09/01	0	0.00	6	149.17	150.00	-6	11,882	-0.05%
2020/08/31	2	141.75	2	143.00	142.00	0	11,788	0.00%
2020/08/28	0	0.00	2	143.00	143.00	-2	11,860	-0.02%
2020/08/27	0	0.00	1	142.50	142.00	-1	12,020	-0.01%
2020/08/26	7	138.64	1	138.50	138.50	6	12,370	0.05%
2020/08/25	4	143.00	2	143.00	142.00	2	12,709	0.02%
2020/08/24	0	0.00	1	144.00	143.50	-1	12,882	-0.01%
2020/08/20	4	130.50	5	129.30	134.50	-1	12,907	-0.01%
2020/08/19	0	0.00	1	139.50	138.00	-1	12,845	-0.01%
2020/08/18	2	139.50	0	0.00	138.50	2	12,811	0.02%
2020/08/17	2	143.00	0	0.00	143.00	2	12,798	0.02%
2020/08/14	1	136.00	1	141.00	141.50	0	12,775	0.00%
2020/08/12	2	137.00	13	137.38	137.00	-11	12,615	-0.09%
2020/08/11	3	140.00	3	141.83	141.00	0	12,533	0.00%
2020/08/10	0	0.00	1	144.00	143.00	-1	12,544	-0.01%
2020/08/05	10	151.50	0	0.00	152.00	10	12,435	0.08%
2020/08/04	0	0.00	1	151.50	151.50	-1	12,359	-0.01%
2020/08/03	6	150.83	1	149.50	150.00	5	12,403	0.04%
2020/07/31	3	153.17	7	155.36	157.00	-4	12,287	-0.03%
2020/07/30	4	151.88	6	153.25	150.50	-2	12,138	-0.02%
2020/07/29	20	149.20	0	0.00	148.00	20	11,820	0.17%
2020/07/28	11	155.36	12	149.25	151.00	-1	11,558	-0.01%
2020/07/27	1	146.00	5	150.21	152.00	-4	11,453	-0.04%
2020/07/24	1	147.50	1	146.00	145.00	0	11,507	0.00%
2020/07/23	2	148.00	5.5	150.50	151.00	-3.5	11,458	-0.03%
2020/07/22	0	0.00	10	144.20	145.00	-10	11,312	-0.09%
2020/07/21	0	0.00	14.4	140.60	140.50	-14.4	11,318	-0.13%
2020/07/20	14	136.43	10	138.00	137.00	4	11,519	0.03%
2020/07/16	3	141.33	2	138.25	138.50	1	11,547	0.01%
2020/07/15	6	144.00	36	145.33	140.50	-30	11,551	-0.26%
2020/07/14	15	139.20	24	140.73	141.50	-9	11,418	-0.08%
2020/07/13	3	142.67	4	141.50	141.00	-1	11,423	-0.01%
2020/07/10	1	139.00	0	0.00	141.00	1	11,435	0.01%
2020/07/09	36	146.17	70	149.19	140.50	-34	11,208	-0.30%
2020/07/08	70	143.99	14	141.89	144.00	56	10,579	0.53%
2020/07/07	1	133.00	12	133.04	131.00	-11	10,255	-0.11%
2020/07/06	3	132.00	4	131.75	133.50	-1	10,171	-0.01%
2020/07/03	34	129.85	3	129.83	131.00	31	10,099	0.31%
2020/07/02	14	122.07	2	125.25	127.50	12	10,028	0.12%
2020/07/01	0	0.00	4	125.00	124.50	-4	9,900	-0.04%
2020/06/24	1	122.50	0	0.00	121.50	1	9,780	0.01%
2020/06/23	15	122.23	9	123.72	123.00	6	9,824	0.06%
2020/06/22	1	125.50	12	126.00	127.50	-11	9,696	-0.11%
2020/06/19	3	125.00	16	125.59	126.50	-13	9,681	-0.13%
2020/06/18	6	119.83	0	0.00	122.00	6	9,541	0.06%
2020/06/16	5	118.00	0	0.00	117.50	5	9,442	0.05%
2020/06/15	12	118.75	1	117.50	116.50	11	9,481	0.12%
2020/06/12	3	123.50	0	0.00	126.50	3	9,293	0.03%
2020/06/11	3	127.33	3	126.17	125.50	0	9,139	0.00%
2020/06/10	3	133.50	3	131.67	129.50	0	8,962	0.00%
2020/06/09	1	119.00	5	120.00	123.00	-4	8,720	-0.05%
2020/06/08	3	119.17	6	120.00	118.00	-3	8,573	-0.03%
2020/06/05	3	115.67	1	114.50	115.00	2	8,360	0.02%
2020/06/04	0	0.00	1	113.50	113.50	-1	8,240	-0.01%
2020/06/03	8	113.44	6	113.67	113.50	2	8,150	0.02%
2020/06/02	20	112.05	23	110.61	111.00	-3	8,017	-0.04%
2020/06/01	9	109.50	11	110.00	110.00	-2	7,649	-0.03%
2020/05/29	2	98.95	3	100.10	100.00	-1	7,261	-0.01%
2020/05/28	1	98.00	1	99.00	97.90	0	7,055	0.00%
2020/05/27	1	95.50	3	95.80	96.50	-2	6,936	-0.03%
2020/05/19	0	0.00	1	93.60	92.90	-1	6,754	-0.01%
2020/05/15	14	92.13	3	91.80	91.50	11	6,740	0.16%
2020/05/12	10	96.65	0	0.00	96.90	10	6,624	0.15%
2020/05/11	6	97.97	1	98.00	98.00	5	6,685	0.07%
2020/05/08	9	99.38	2	99.00	98.80	7	6,667	0.10%
2020/05/07	0	0.00	11	98.19	98.40	-11	6,544	-0.17%
2020/05/05	2	98.00	1	97.00	96.60	1	6,588	0.02%
2020/05/04	5	94.70	0	0.00	97.20	5	6,550	0.08%
2020/04/30	0	0.00	2	95.80	96.50	-2	6,530	-0.03%
2020/04/29	2	93.70	10	93.30	94.40	-8	6,401	-0.12%
2020/04/28	2	96.60	2	95.30	96.50	0	6,194	0.00%
2020/04/27	5	93.70	1	94.70	94.50	4	6,172	0.06%
2020/04/23	0	0.00	2	96.20	96.00	-2	6,001	-0.03%
2020/04/17	0	0.00	4	92.60	92.70	-4	5,938	-0.07%
2020/04/16	0	0.00	1	94.30	93.00	-1	5,803	-0.02%
2020/04/01	1	83.50	2	85.00	85.00	-1	5,321	-0.02%
2020/03/30	0	0.00	1	82.90	83.00	-1	5,114	-0.02%
2020/03/27	1	82.60	3	83.40	82.40	-2	5,064	-0.04%
2020/03/26	2	79.85	4	79.10	81.80	-2	4,866	-0.04%
2020/03/25	15	78.34	1	76.90	77.10	14	4,729	0.30%
2020/03/24	1	74.70	0	0.00	73.50	1	4,599	0.02%
2020/03/20	12	75.77	1	75.40	75.20	11	4,556	0.24%
2020/03/19	2	69.90	0	0.00	70.00	2	4,502	0.04%
2020/03/18	1	74.70	2	74.85	73.70	-1	4,373	-0.02%
2020/03/17	1	74.30	2	73.35	73.70	-1	4,295	-0.02%
2020/03/16	1	76.20	0	0.00	75.00	1	4,231	0.02%
2020/03/13	1	74.90	0	0.00	77.10	1	4,166	0.02%
2020/03/12	0	0.00	16	80.07	80.50	-16	4,054	-0.39%
2020/03/03	0	0.00	1	86.50	86.60	-1	3,722	-0.03%
2020/02/27	1	85.50	1	84.00	84.00	0	3,658	0.00%
2020/02/26	0	0.00	1	86.80	86.80	-1	3,606	-0.03%
2020/02/25	0	0.00	10	86.50	87.30	-10	3,602	-0.28%
2020/02/24	0	0.00	5	87.30	87.00	-5	3,612	-0.14%
2020/02/19	1	88.90	0	0.00	88.50	1	3,670	0.03%
2020/02/14	2	89.00	2	87.55	88.80	0	3,744	0.00%
2020/02/13	8	89.00	1	89.10	87.90	7	3,771	0.19%
2020/02/06	1	86.20	1	85.70	86.10	0	3,534	0.00%
2020/02/04	3	82.70	0	0.00	82.50	3	3,463	0.09%
2020/02/03	18	80.78	1	82.00	82.00	17	3,500	0.49%
2020/01/31	22	86.31	0	0.00	86.30	22	3,627	0.61%
2020/01/30	14.1	89.36	3	86.90	86.90	11.1	3,651	0.30%
2020/01/20	3	96.50	3	96.40	96.40	0	3,594	0.00%
2020/01/16	8	96.34	10	96.09	95.70	-2	3,689	-0.05%
2020/01/15	7	94.97	11	95.51	95.50	-4	3,598	-0.11%
2020/01/14	3	92.30	29	92.97	93.20	-26	3,354	-0.78%
2020/01/13	0	0.00	11	91.62	91.30	-11	3,325	-0.33%
2020/01/10	4	90.90	0	0.00	90.70	4	3,368	0.12%
2020/01/09	7	90.83	16	90.93	91.00	-9	3,471	-0.26%
2020/01/08	3	89.00	4	89.18	89.50	-1	3,521	-0.03%
2020/01/07	56	89.73	8	89.80	89.10	48	3,580	1.34%
2020/01/06	8	90.50	0	0.00	90.50	8	3,643	0.22%
2020/01/03	5	91.02	3	91.70	91.60	2	3,694	0.05%
2019/12/31	1	90.30	1	90.80	91.20	0	4,047	0.00%
2019/12/30	11	91.65	0	0.00	90.70	11	4,627	0.24%
2019/12/27	5	91.18	14	91.88	93.00	-9	4,720	-0.19%
2019/12/23	9	89.59	0	0.00	89.80	9	5,095	0.18%
2019/12/19	0	0.00	3	90.90	90.10	-3	5,306	-0.06%
2019/12/18	0	0.00	14	91.62	91.90	-14	5,385	-0.26%
2019/12/17	0	0.00	8	90.80	90.80	-8	5,398	-0.15%
2019/12/16	0	0.00	4	90.20	90.50	-4	5,422	-0.07%
2019/12/06	3	89.03	3	88.20	88.20	0	5,716	0.00%
2019/12/05	1	89.20	1	89.00	89.00	0	5,773	0.00%
2019/12/04	1	87.70	0	0.00	88.80	1	5,850	0.02%
2019/12/03	2	87.85	2	88.20	88.20	0	6,143	0.00%
2019/12/02	2	87.50	10	87.50	87.60	-8	6,201	-0.13%
2019/11/29	2	89.10	1	90.50	89.40	1	6,231	0.02%
2019/11/28	6	90.23	0	0.00	90.20	6	6,275	0.10%
2019/11/26	4	90.93	2	91.20	91.20	2	6,482	0.03%
2019/11/25	1	90.20	1	90.00	90.00	0	6,576	0.00%
2019/11/21	5	89.90	0	0.00	90.00	5	6,920	0.07%
2019/11/20	5	90.60	2	90.10	90.60	3	7,203	0.04%
2019/11/19	1	89.90	0	0.00	90.00	1	7,662	0.01%
2019/11/18	9	91.94	0	0.00	91.80	9	7,750	0.12%
2019/11/15	9	91.88	49	93.05	92.20	-40	7,847	-0.51%
2019/11/14	12	90.42	7	92.03	90.40	5	7,870	0.06%
2019/11/13	1	92.00	3	91.67	91.90	-2	7,891	-0.03%
2019/11/12	5	89.80	52	91.60	92.30	-47	7,888	-0.60%
2019/11/11	26	88.31	0	0.00	87.90	26	7,887	0.33%
2019/11/07	11	91.54	1	90.70	90.70	10	7,878	0.13%
2019/11/05	0	0.00	1	93.20	93.30	-1	7,913	-0.01%
2019/11/04	1	93.70	0	0.00	93.90	1	7,901	0.01%
2019/11/01	10	93.20	0	0.00	93.40	10	7,868	0.13%
2019/10/31	20	94.00	20	94.30	94.30	0	7,887	0.00%
2019/10/30	11	91.78	6	91.63	93.80	5	7,868	0.06%
2019/10/29	0	0.00	1	93.80	91.60	-1	7,731	-0.01%
2019/10/25	12	91.96	1	92.00	90.60	11	7,637	0.14%
2019/10/24	1	90.50	0	0.00	91.00	1	7,483	0.01%
2019/10/23	1	90.20	1	90.30	91.10	0	7,444	0.00%
2019/10/22	0.1	89.50	0	0.00	90.00	0.1	7,416	0.00%
2019/10/21	12	89.29	1	89.40	89.10	11	7,419	0.15%
2019/10/18	1	90.60	1	89.50	90.60	0	7,387	0.00%
2019/10/17	4	89.75	1	91.00	89.90	3	7,345	0.04%
2019/10/16	8	88.81	2	88.60	88.80	6	7,263	0.08%
2019/10/14	17	89.01	0	0.00	88.50	17	7,117	0.24%
2019/10/09	2	90.25	2	89.60	89.10	0	7,032	0.00%
2019/10/08	2	89.90	2	90.20	90.60	0	6,992	0.00%
2019/10/07	4	90.65	2	91.40	89.60	2	6,883	0.03%
2019/10/04	10	89.63	19	88.59	90.10	-9	6,638	-0.14%
2019/10/03	11.1	85.55	7	85.80	85.40	4.1	6,064	0.07%
2019/10/02	2	86.80	2	87.40	87.40	0	5,886	0.00%
2019/10/01	4	87.03	10	87.25	87.60	-6	5,886	-0.10%
2019/09/27	1	84.70	5	85.48	85.70	-4	5,685	-0.07%
2019/09/26	3	85.63	8	85.28	85.10	-5	5,636	-0.09%
2019/09/25	7	84.37	0	0.00	85.80	7	5,697	0.12%
2019/09/24	2	85.65	1	85.10	85.50	1	5,687	0.02%
2019/09/23	0	0.00	12	83.12	84.30	-12	5,556	-0.22%
2019/09/20	2	82.00	0	0.00	82.00	2	5,465	0.04%
2019/09/19	13	80.88	0	0.00	82.10	13	5,430	0.24%
2019/09/17	3	80.87	3	80.10	80.10	0	5,472	0.00%
2019/09/16	3	80.60	1	80.50	80.50	2	5,644	0.04%
2019/09/12	2	82.05	0	0.00	81.80	2	5,662	0.04%
2019/09/11	21	81.69	1	81.10	81.60	20	5,675	0.35%
2019/09/10	1	82.60	21	81.50	81.50	-20	5,652	-0.35%
2019/09/06	14	85.39	4	85.23	84.90	10	5,481	0.18%
2019/09/05	10	85.60	1	86.10	84.90	9	5,427	0.17%
2019/09/04	5	85.94	5	86.24	86.60	0	5,176	0.00%
2019/09/03	9	86.46	15	85.45	85.10	-6	5,177	-0.12%
2019/09/02	2	85.30	0	0.00	86.20	2	5,150	0.04%
2019/08/30	16	86.36	16	87.68	85.20	0	5,098	0.00%
2019/08/29	5	83.80	0.4	83.70	83.70	4.6	4,922	0.09%
2019/08/28	10	84.50	10	85.40	84.50	0	4,916	0.00%
2019/08/27	2	86.10	1	87.20	86.00	1	4,828	0.02%
2019/08/26	3	85.57	1	84.30	84.00	2	4,690	0.04%
2019/08/23	6	88.97	6	89.25	88.40	0	4,564	0.00%
2019/08/22	32	86.09	39	86.37	87.70	-7	4,298	-0.16%
2019/08/21	10	82.10	18	82.06	81.90	-8	3,850	-0.21%
2019/08/20	16	80.47	2	81.10	79.10	14	3,689	0.38%
2019/08/19	12	79.95	12	79.43	79.90	0	3,584	0.00%
2019/08/16	1	76.60	8	77.66	78.10	-7	3,461	-0.20%
2019/08/15	6	75.77	0	0.00	76.30	6	3,426	0.18%
2019/08/14	5	75.40	4	77.10	77.10	1	3,417	0.03%
2019/08/13	16	74.56	0	0.00	74.50	16	3,385	0.47%
2019/08/12	12	75.03	0	0.00	75.00	12	3,429	0.35%
2019/08/08	0	0.00	38	79.50	79.50	-38	3,402	-1.12%
2019/08/07	1	79.10	6	79.35	78.50	-5	3,348	-0.15%
2019/08/06	5	78.36	10	78.00	78.10	-5	3,352	-0.15%
2019/08/05	0	0.00	69	78.74	78.40	-69	3,354	-2.06%
2019/08/02	2	79.90	2	79.50	79.50	0	3,406	0.00%
2019/08/01	1	81.20	1	81.70	81.70	0	3,531	0.00%
2019/07/31	0	0.00	1	79.00	80.10	-1	3,574	-0.03%
2019/07/30	25	78.40	0	0.00	77.70	25	3,536	0.71%
2019/07/18	11	77.90	0	0.00	77.10	11	3,485	0.32%
2019/07/16	8	78.18	0	0.00	78.10	8	3,505	0.23%
2019/07/15	7	77.93	1	77.80	78.60	6	3,490	0.17%
2019/07/12	17	77.78	0	0.00	77.50	17	3,494	0.49%
2019/07/03	0	0.00	1	77.30	76.80	-1	3,473	-0.03%
2019/07/01	2	75.05	0	0.00	75.30	2	3,431	0.06%
2019/06/26	0	0.00	0	73.30	73.30	0	3,520	0.00%
2019/06/25	1	74.20	0	0.00	73.00	1	3,526	0.03%
2019/06/21	11	74.27	0	0.00	70.60	11	3,414	0.32%
2019/06/19	0	0.00	4	71.40	71.70	-4	3,147	-0.13%
2019/06/13	2	73.50	0	0.00	73.50	2	3,172	0.06%
2019/06/11	2	74.00	0	0.00	73.80	2	3,129	0.06%
2019/05/22	1	71.00	0	0.00	70.30	1	3,337	0.03%
2019/05/21	1	70.00	0	0.00	70.30	1	3,350	0.03%
2019/05/10	1	73.30	0	0.00	73.10	1	3,458	0.03%
2019/05/09	3	73.60	1	74.00	72.50	2	3,446	0.06%
2019/05/08	1	80.90	0	0.00	80.00	1	3,298	0.03%
2019/05/07	0	0.00	0.1	86.00	86.10	-0.1	3,241	0.00%
2019/04/30	0	0.00	1	82.20	83.60	-1	3,416	-0.03%
2019/04/23	1	86.50	0	0.00	87.00	1	3,698	0.03%
2019/04/17	0	0.00	1	90.00	90.00	-1	3,745	-0.03%
2019/04/12	1	93.60	0	0.00	92.60	1	3,793	0.03%
2019/04/10	1	95.00	1	94.70	96.00	0	3,778	0.00%
2019/04/09	0	0.00	1	92.20	92.30	-1	3,749	-0.03%
2019/04/08	2	92.65	0	0.00	91.60	2	3,740	0.05%
2019/04/03	1	94.00	1	96.00	95.00	0	3,688	0.00%
2019/04/02	1	93.00	1	94.30	94.70	0	3,655	0.00%
2019/03/29	0	0.00	1	89.00	88.50	-1	3,611	-0.03%
2019/03/27	1	89.70	0	0.00	89.10	1	3,686	0.03%
2019/03/25	1	88.00	0	0.00	88.10	1	3,937	0.03%
2019/03/21	0	0.00	1	90.70	90.20	-1	3,958	-0.03%
2019/03/15	0	0.00	1	87.50	87.10	-1	4,034	-0.02%
2019/03/14	1	87.30	0	0.00	87.40	1	4,053	0.02%
2019/03/12	0.4	86.30	0	0.00	86.30	0.4	4,145	0.01%
2019/03/11	0	0.00	1	86.70	87.00	-1	4,296	-0.02%
2019/03/05	0	0.00	1	89.00	89.00	-1	4,428	-0.02%
2019/03/04	1	90.30	1	90.00	89.70	0	4,508	0.00%
2019/02/26	0	0.00	1	86.20	86.20	-1	4,519	-0.02%
2019/02/22	5	87.00	0	0.00	87.20	5	4,388	0.11%
2019/02/14	1	91.20	3	90.63	90.60	-2	4,241	-0.05%
2019/02/13	2	92.20	0	0.00	88.10	2	4,182	0.05%
2019/02/11	2	91.20	9	92.17	93.70	-7	4,140	-0.17%
2019/01/30	7	85.94	0	0.00	85.30	7	4,064	0.17%
2019/01/29	0	0.00	0.2	85.00	85.30	-0.2	4,034	0.00%
2019/01/25	0	0.00	1	85.00	85.00	-1	4,015	-0.02%
2019/01/23	1	82.30	0	0.00	81.20	1	4,083	0.02%
2019/01/10	0	0.00	2	76.25	77.20	-2	3,888	-0.05%
2019/01/09	2	75.30	0	0.00	75.00	2	3,905	0.05%
2019/01/08	0	0.00	2	73.00	73.20	-2	3,938	-0.05%
2019/01/07	1	75.00	1	74.90	74.80	0	3,989	0.00%
2019/01/03	0	0.00	1	76.90	76.80	-1	3,985	-0.03%
2018/12/28	2	75.30	1	75.20	75.20	1	3,985	0.03%
2018/12/27	1	73.50	0	0.00	73.80	1	3,981	0.03%
2018/12/19	9	78.93	9	80.00	78.80	0	3,818	0.00%
2018/12/14	0	0.00	7	76.80	77.00	-7	3,676	-0.19%
2018/12/13	13	76.68	12	76.48	76.60	1	3,722	0.03%
2018/12/12	5	76.58	1	76.00	76.00	4	3,709	0.11%
2018/12/11	1	74.50	1	75.90	76.40	0	3,696	0.00%
2018/12/10	0	0.00	0.4	74.50	75.00	-0.4	3,713	-0.01%
2018/12/06	0	0.00	1	74.50	74.50	-1	3,844	-0.03%
2018/12/05	5	77.20	3	76.07	75.60	2	3,862	0.05%
2018/12/04	1	75.80	3	76.20	75.90	-2	3,877	-0.05%
2018/11/29	2	70.55	3	70.30	70.30	-1	3,777	-0.03%
2018/11/28	2	69.70	0	0.00	69.50	2	3,779	0.05%
2018/11/26	0	0.00	20	69.00	69.50	-20	3,755	-0.53%
2018/11/20	1	65.50	0	0.00	65.60	1	4,215	0.02%
2018/11/19	0	0.00	1	66.40	66.30	-1	4,256	-0.02%
2018/11/14	1	65.00	0	0.00	65.80	1	4,462	0.02%
2018/11/13	0	0.00	2	65.25	66.00	-2	4,568	-0.04%
2018/11/12	1	64.60	0	0.00	63.90	1	4,701	0.02%
2018/11/07	0	0.00	6	65.48	65.90	-6	4,705	-0.13%
2018/11/06	0	0.00	1	64.00	63.60	-1	4,703	-0.02%
2018/11/05	0	0.00	1	63.60	63.60	-1	4,735	-0.02%
2018/11/02	7	63.70	2	62.15	62.90	5	4,722	0.11%
2018/11/01	3	60.87	4	61.73	63.20	-1	4,669	-0.02%
2018/10/30	0	0.00	3	51.43	52.30	-3	4,566	-0.07%
2018/10/29	2	52.10	2	52.60	51.90	0	4,603	0.00%
2018/10/26	6	52.70	0	0.00	52.60	6	4,622	0.13%
2018/10/25	1	52.40	2	52.40	52.20	-1	4,677	-0.02%
2018/10/24	4	54.30	0	0.00	54.50	4	4,724	0.08%
2018/10/23	0	0.00	2	51.70	51.70	-2	4,808	-0.04%
2018/10/08	0	0.00	7	45.65	44.75	-7	4,845	-0.14%
2018/10/03	0	0.00	1	48.10	47.15	-1	4,885	-0.02%
2018/09/27	2	50.00	0	0.00	50.10	2	5,245	0.04%
2018/09/17	1	51.90	0	0.00	52.00	1	6,980	0.01%
2018/09/13	1	51.40	1	51.00	51.10	0	7,836	0.00%
2018/09/10	2	50.45	1	50.50	49.90	1	7,753	0.01%
2018/09/07	3	52.00	2	52.10	51.90	1	7,715	0.01%
2018/09/05	1	53.20	2	52.90	52.80	-1	7,711	-0.01%
2018/09/04	1	52.00	0	0.00	52.60	1	7,693	0.01%
2018/09/03	1	52.00	2	52.80	51.20	-1	7,713	-0.01%
2018/08/31	0	0.00	1	53.90	54.30	-1	7,627	-0.01%
2018/08/30	2	54.05	0	0.00	54.40	2	7,591	0.03%
2018/08/29	1	54.00	2	53.30	53.30	-1	7,554	-0.01%
2018/08/28	2	54.00	0	0.00	53.50	2	7,593	0.03%
2018/08/23	1	53.10	1	52.70	52.40	0	7,835	0.00%
2018/08/21	2	52.50	3	52.40	52.40	-1	7,781	-0.01%
2018/08/20	2	51.85	4	52.03	52.40	-2	7,728	-0.03%
2018/08/17	2	51.10	1	51.00	51.10	1	7,553	0.01%
2018/08/16	1	51.00	2	49.95	49.65	-1	7,459	-0.01%
2018/08/14	1	50.30	0	0.00	50.30	1	7,343	0.01%
2018/08/09	1	50.30	1	50.10	50.30	0	7,158	0.00%
2018/08/08	21	48.65	1	49.00	49.30	20	7,055	0.28%
2018/07/26	0	0.00	2	47.43	47.00	-2	6,988	-0.03%
2018/07/19	1	49.60	0	0.00	49.60	1	6,747	0.01%
2018/07/13	0	0.00	5	51.60	51.80	-5	6,544	-0.08%
2018/07/12	5	51.20	0	0.00	51.10	5	6,706	0.07%
2018/07/11	5	49.90	0	0.00	49.75	5	6,629	0.08%
2018/07/10	0	0.00	1	50.50	50.60	-1	6,610	-0.02%
2018/07/09	0	0.00	1	50.20	49.45	-1	6,528	-0.02%
2018/07/06	1	49.30	0	0.00	49.90	1	6,484	0.02%
2018/07/05	10	51.67	9	52.23	49.00	1	6,346	0.02%
2018/07/02	0	0.00	1	50.90	50.90	-1	5,884	-0.02%
2018/06/29	1	52.40	1	54.00	52.10	0	5,758	0.00%
2018/06/28	2	53.30	2	53.00	52.80	0	5,485	0.00%
2018/06/27	5	53.32	3	52.63	51.10	2	5,088	0.04%
2018/06/26	5	51.80	6	51.40	52.10	-1	4,739	-0.02%
2018/06/25	9	52.44	7	53.13	53.00	2	4,324	0.05%
2018/06/22	1	49.00	1	49.20	48.60	0	3,655	0.00%
2018/06/21	1	48.30	0	0.00	47.75	1	3,469	0.03%
2018/06/19	0	0.00	1	47.40	47.35	-1	3,587	-0.03%
2018/06/14	10	47.80	1	47.60	47.50	9	3,606	0.25%
2018/06/13	1	48.80	0	0.00	48.25	1	3,591	0.03%
2018/06/12	0	0.00	1	48.50	48.85	-1	3,565	-0.03%
2018/06/11	20	48.85	0	0.00	48.65	20	3,518	0.57%
2018/06/08	41	48.40	0	0.00	48.50	41	3,456	1.19%
2018/06/07	0	0.00	1	48.50	48.20	-1	3,422	-0.03%
2018/06/06	1	48.70	0	0.00	48.65	1	3,392	0.03%
2018/06/04	0	0.00	7	48.67	49.30	-7	3,303	-0.21%
2018/05/31	3	48.48	3	48.33	48.50	0	3,125	0.00%
2018/05/30	0	0.00	1	45.75	45.80	-1	2,877	-0.03%
2018/05/28	1	47.70	0	0.00	46.85	1	2,832	0.04%
2018/05/22	1	46.10	0	0.00	46.00	1	2,859	0.03%
2018/05/17	5	45.60	0	0.00	45.50	5	2,886	0.17%
2018/05/15	0	0.00	1	46.65	46.30	-1	2,998	-0.03%
2018/05/14	1	46.30	0	0.00	46.45	1	3,106	0.03%
2018/05/08	1	45.20	0	0.00	44.50	1	3,197	0.03%
2018/04/25	0	0.00	4	42.65	42.80	-4	3,297	-0.12%
2018/04/20	0	0.00	1	45.05	45.50	-1	3,278	-0.03%
2018/04/19	1	46.20	0	0.00	45.60	1	3,291	0.03%
2018/04/18	1	45.95	0	0.00	45.50	1	3,248	0.03%
2018/04/11	0	0.00	10	43.90	44.00	-10	3,285	-0.30%
2018/04/09	0	0.00	15	44.18	44.10	-15	3,337	-0.45%
2018/03/14	1	45.50	0	0.00	45.75	1	3,512	0.03%
2018/03/13	0	0.00	1	45.45	45.45	-1	3,560	-0.03%
2018/03/05	1	43.45	0	0.00	43.20	1	4,022	0.02%
2018/02/26	12	46.34	0	0.00	45.45	12	4,371	0.27%
2018/02/12	1	43.30	0	0.00	43.35	1	4,682	0.02%
2018/02/06	0	0.00	1	42.40	42.70	-1	5,539	-0.02%
2018/02/02	0	0.00	2	47.85	48.00	-2	5,564	-0.04%
2018/01/23	4	46.79	0	0.00	46.15	4	7,584	0.05%
2018/01/22	1	46.15	0	0.00	46.70	1	7,568	0.01%
2018/01/11	1	43.90	0	0.00	43.90	1	7,854	0.01%
2018/01/09	0	0.00	1	45.15	45.55	-1	7,927	-0.01%
2018/01/04	1	45.80	2	45.80	45.60	-1	7,947	-0.01%