義隆 (2458)-華南永昌-麻豆券商分點個股進出

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
161.5
漲跌
▼3.0
漲幅
-1.82%
成交量
2,483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

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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/06/21	0.1	162.46	0	0.00	161.50	0.1	2,710	0.00%
2024/06/20	0	0.00	2	164.50	164.50	-2	2,699	-0.07%
2024/06/19	1	162.00	1	161.50	161.00	0	2,697	0.00%
2024/06/13	1	161.50	2	162.00	161.00	-1	2,799	-0.04%
2024/06/12	0	0.00	1	160.50	160.00	-1	2,815	-0.04%
2024/06/11	1.4	158.00	0	0.00	157.00	1.4	2,804	0.05%
2024/06/06	2	157.50	0	0.00	157.00	2	2,818	0.07%
2024/06/04	0	0.00	1	163.00	162.00	-1	2,809	-0.04%
2024/06/03	3	162.83	0	0.00	163.50	3	2,816	0.11%
2024/05/31	1	167.50	0	0.00	163.00	1	2,815	0.04%
2024/05/30	1.2	167.54	0	0.00	167.00	1.2	2,785	0.04%
2024/05/29	1.1	174.82	1	174.50	174.00	0.1	2,768	0.00%
2024/05/27	0	0.00	1	172.00	173.00	-1	2,738	-0.04%
2024/05/24	1	166.50	0	0.00	167.00	1	2,731	0.04%
2024/05/23	2	170.50	3	170.50	169.00	-1	2,785	-0.04%
2024/05/22	1	168.00	0	0.00	168.00	1	2,747	0.04%
2024/05/16	0	0.00	3.2	159.53	160.00	-3.2	3,002	-0.11%
2024/05/13	0	0.00	1	153.50	153.50	-1	3,017	-0.03%
2024/05/06	0	0.00	2	157.75	156.50	-2	3,035	-0.07%
2024/05/03	4.2	157.54	0	0.00	157.00	4.2	3,041	0.14%
2024/05/02	0	0.00	1	164.50	165.50	-1	2,931	-0.03%
2024/04/29	10	169.50	10	167.00	168.00	0	2,930	0.00%
2024/04/26	2	163.50	0	0.00	163.50	2	2,903	0.07%
2024/04/25	0	0.00	3	161.83	164.50	-3	2,897	-0.10%
2024/04/24	1	153.50	0	0.00	157.00	1	2,847	0.04%
2024/04/18	0	0.00	3	162.67	161.50	-3	2,718	-0.11%
2024/04/17	1	161.00	0	0.00	162.00	1	2,714	0.04%
2024/04/16	0	0.00	2	157.75	159.50	-2	2,664	-0.08%
2024/04/15	0	0.00	4	160.75	162.00	-4	2,637	-0.15%
2024/04/12	1	158.50	0	0.00	158.50	1	2,553	0.04%
2024/04/09	2	156.50	0	0.00	157.00	2	2,563	0.08%
2024/04/08	0	0.00	3	160.17	159.50	-3	2,562	-0.12%
2024/04/02	5	156.60	0	0.00	156.00	5	2,542	0.20%
2024/03/28	2	159.50	0	0.00	160.50	2	2,521	0.08%
2024/03/27	2	165.00	0	0.00	164.50	2	2,516	0.08%
2024/03/26	1	167.00	0	0.00	166.50	1	2,594	0.04%
2024/03/22	1	165.00	1	167.50	169.00	0	2,651	0.00%
2024/03/20	0	0.00	2.2	169.00	167.50	-2.2	2,644	-0.08%
2024/03/14	0	0.00	0.5	162.50	162.50	-0.5	2,681	-0.02%
2024/03/12	0	0.00	1	164.50	163.50	-1	2,795	-0.04%
2024/03/08	2.1	163.22	6	162.50	162.50	-4	2,821	-0.14%
2024/03/07	7	166.29	1	165.50	165.50	6	2,802	0.21%
2024/03/06	1	166.00	1	165.50	166.50	0	2,796	0.00%
2024/03/05	0	0.00	1	169.00	167.00	-1	2,826	-0.04%
2024/03/04	0	0.00	2	167.00	167.50	-2	2,861	-0.07%
2024/02/29	1	166.00	3	170.00	166.00	-2	2,872	-0.07%
2024/02/27	0	0.00	4	172.13	169.00	-4	2,856	-0.14%
2024/02/26	1	170.00	5	170.70	170.00	-4	2,857	-0.14%
2024/02/23	2	163.75	1	164.00	164.00	1	2,794	0.04%
2024/02/22	5	166.80	7	167.36	167.50	-2	2,686	-0.07%
2024/02/21	2.5	165.20	3	167.67	167.50	-0.5	2,636	-0.02%
2024/02/20	3	162.50	2	161.25	161.00	1	2,542	0.04%
2024/02/19	8	163.69	1	163.50	163.50	7	2,543	0.28%
2024/02/16	3	150.50	7	153.00	153.00	-4	2,480	-0.16%
2024/02/15	4	146.63	0	0.00	148.50	4	2,491	0.16%
2024/02/05	0	0.00	2	149.50	148.00	-2	2,481	-0.08%
2024/02/02	3	150.50	3	150.50	150.50	0	2,498	0.00%
2024/01/30	3	148.00	0	0.00	148.50	3	2,630	0.11%
2024/01/29	3	148.83	0	0.00	149.00	3	2,710	0.11%
2024/01/25	0	0.00	2	153.25	152.50	-2	3,015	-0.07%
2024/01/24	1	151.50	1	152.00	151.00	0	3,021	0.00%
2024/01/23	6	150.42	0	0.00	150.50	6	3,054	0.20%
2024/01/22	1	149.50	0	0.00	151.00	1	3,102	0.03%
2024/01/17	0	154.00	0	0.00	154.50	0	3,271	0.00%
2024/01/11	0	0.00	1.2	160.42	157.00	-1.2	3,519	-0.03%
2024/01/10	0	0.00	0	160.00	160.00	0	3,575	0.00%
2024/01/08	3	155.50	10	153.50	153.50	-7	3,600	-0.19%
2024/01/02	2	160.25	2	160.51	159.50	0	3,672	0.00%
2023/12/29	1	162.50	2	160.50	162.50	-1	3,724	-0.03%
2023/12/27	0	0.00	1	163.50	164.00	-1	3,792	-0.03%
2023/12/22	0	0.00	1	163.50	163.50	-1	3,771	-0.03%
2023/12/21	2	163.00	0	0.00	163.00	2	3,732	0.05%
2023/12/12	0.2	158.00	0	0.00	158.50	0.2	3,674	0.01%
2023/12/08	5	158.70	1	159.00	157.50	4	3,758	0.11%
2023/12/07	0	0.00	1	154.50	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	1	151.50	151.50	-1	3,796	-0.03%
2023/11/29	1	152.50	2	152.00	153.00	-1	4,237	-0.02%
2023/11/24	0	0.00	5	150.70	151.00	-5	4,185	-0.12%
2023/11/22	0	0.00	1	146.00	147.50	-1	4,123	-0.02%
2023/11/20	2	144.25	1	144.50	144.00	1	4,136	0.02%
2023/11/17	0	0.00	7	145.86	146.50	-7	4,116	-0.17%
2023/11/16	1	143.00	1	143.00	142.50	0	4,079	0.00%
2023/11/15	0.1	147.00	3	147.50	147.50	-2.9	4,029	-0.07%
2023/11/14	3	145.33	0	0.00	146.00	3	4,001	0.07%
2023/11/13	0	0.00	3	143.67	143.50	-3	3,969	-0.08%
2023/11/10	1	139.00	2	140.75	141.50	-1	3,972	-0.03%
2023/11/08	6	144.08	0	0.00	144.50	6	4,002	0.15%
2023/11/07	0	0.00	3	143.83	145.00	-3	4,036	-0.07%
2023/11/06	1	139.50	8	136.94	140.00	-7	4,005	-0.17%
2023/11/03	9	138.17	11.1	139.53	135.50	-2.1	3,978	-0.05%
2023/11/02	0	0.00	1	149.50	149.50	-1	3,770	-0.03%
2023/10/30	0	0.00	1	144.00	146.50	-1	4,038	-0.02%
2023/10/27	0	0.00	1	142.00	140.00	-1	4,005	-0.02%
2023/10/26	1	140.00	0	0.00	139.50	1	4,071	0.02%
2023/10/25	1	148.50	1.1	148.00	144.50	-0.1	4,033	0.00%
2023/10/24	0	0.00	6	144.92	144.00	-6	3,899	-0.15%
2023/10/23	3	142.50	0.1	141.50	142.00	2.9	3,814	0.08%
2023/10/20	1	141.00	1	142.50	142.50	0	3,867	0.00%
2023/10/18	3	141.33	3	141.17	141.50	0	3,910	0.00%
2023/10/16	0	136.50	0	0.00	136.50	0	3,987	0.00%
2023/10/13	0	137.50	1	138.50	139.00	-1	4,006	-0.02%
2023/10/12	0	0.00	1	134.00	137.50	-1	3,991	-0.03%
2023/10/11	2	139.00	1	139.50	137.00	1	3,986	0.03%
2023/10/06	0	139.00	0.1	139.00	137.00	-0.1	3,969	0.00%
2023/10/05	2	141.25	4	140.13	141.50	-2	3,945	-0.05%
2023/10/04	2	134.75	2	136.50	138.00	0	3,881	0.00%
2023/10/03	4	138.88	1	139.00	138.00	3	3,843	0.08%
2023/09/28	1	133.00	1	134.00	133.50	0	3,819	0.00%
2023/09/25	0	137.00	0	0.00	136.50	0	3,826	0.00%
2023/09/20	0	0.00	1	138.00	138.00	-1	3,771	-0.03%
2023/09/18	0	0.00	1	141.50	142.00	-1	3,712	-0.03%
2023/09/15	0	0.00	1	144.50	144.50	-1	3,678	-0.03%
2023/09/14	2	141.75	0	0.00	143.00	2	3,591	0.06%
2023/09/13	1	139.00	0	0.00	143.50	1	3,542	0.03%
2023/09/12	0	0.00	3.5	140.21	140.50	-3.5	3,494	-0.10%
2023/09/11	1	137.00	2.4	134.79	138.00	-1.4	3,420	-0.04%
2023/09/08	0.1	135.50	1	136.00	135.50	-1	3,340	-0.03%
2023/09/07	0	133.50	1	135.00	135.00	-1	3,326	-0.03%
2023/09/06	4.1	131.36	9	129.78	133.00	-4.9	3,289	-0.15%
2023/09/05	1	131.00	16	133.56	134.00	-15	3,287	-0.46%
2023/09/04	22	126.61	7	126.72	128.50	15	3,087	0.49%
2023/09/01	2	120.00	0	0.00	120.50	2	2,924	0.07%
2023/08/31	0	0.00	0.1	119.50	120.00	-0.1	2,922	0.00%
2023/08/29	0.4	116.50	1	116.50	117.00	-0.6	2,902	-0.02%
2023/08/25	2	114.00	0	0.00	113.00	2	2,919	0.07%
2023/08/24	1	116.50	0	0.00	116.00	1	2,926	0.03%
2023/08/23	0	114.00	0	0.00	114.50	0	2,943	0.00%
2023/08/18	0.5	116.50	1	113.50	113.50	-0.5	3,110	-0.02%
2023/08/14	0.2	119.50	0	0.00	117.00	0.2	3,046	0.01%
2023/08/11	0	0.00	1.1	118.18	121.00	-1.1	2,996	-0.04%
2023/08/10	2.2	120.81	0	0.00	118.00	2.2	2,943	0.07%
2023/08/09	0	120.00	0	0.00	121.00	0	2,884	0.00%
2023/08/08	3	119.00	1	118.00	118.00	2	2,835	0.07%
2023/08/07	4	119.40	3	121.33	117.00	1	2,783	0.04%
2023/08/04	2	123.25	3	124.00	122.50	-1	2,654	-0.04%
2023/08/02	0	113.00	1.6	113.97	114.00	-1.6	2,391	-0.07%
2023/08/01	3	114.82	0	0.00	115.00	3	2,389	0.13%
2023/07/31	3.6	116.39	1.2	117.00	116.50	2.4	2,402	0.10%
2023/07/28	1	112.50	5	112.10	112.50	-4	2,288	-0.17%
2023/07/26	1	113.50	0	0.00	112.50	1	2,237	0.04%
2023/07/25	1.1	118.50	0	0.00	115.00	1.1	2,198	0.05%
2023/07/24	6	117.00	0	0.00	118.00	6	2,104	0.29%
2023/07/21	0.1	111.00	2	111.51	115.50	-1.9	2,018	-0.09%
2023/07/20	2	115.50	0	0.00	114.50	2	1,972	0.10%
2023/07/19	4	117.00	12.4	116.91	118.50	-8.4	1,900	-0.44%
2023/07/17	0	0.00	5	110.50	109.50	-5	1,741	-0.29%
2023/07/14	7	112.86	0	0.00	110.50	7	1,729	0.40%
2023/07/10	0	0.00	5	105.00	104.00	-5	1,661	-0.30%
2023/07/07	10	108.00	10	107.50	107.50	0	1,653	0.00%
2023/07/04	15	105.67	8	106.25	106.00	7	1,615	0.43%
2023/07/03	0.1	101.50	0	0.00	101.50	0.1	1,586	0.01%
2023/06/30	0	0.00	1	100.50	101.50	-1	1,592	-0.06%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/21	2	101.50	0	0.00	101.50	2	1,592	0.13%
2023/06/20	2	102.00	0	0.00	102.00	2	1,584	0.13%
2023/06/19	2	103.50	0	0.00	102.50	2	1,586	0.13%
2023/06/16	3	106.50	1	107.00	106.00	2	1,566	0.13%
2023/06/15	0	105.00	1	105.50	105.50	-1	1,539	-0.06%
2023/06/14	1	106.00	1	108.00	105.00	0	1,536	0.00%
2023/06/13	0	0.00	8.1	106.67	107.00	-8.1	1,527	-0.53%
2023/06/12	9	104.44	0.3	104.21	103.50	8.7	1,480	0.59%
2023/06/09	0.3	105.33	1	107.50	104.00	-0.7	1,475	-0.05%
2023/06/06	0	0.00	50	102.00	102.00	-50	1,424	-3.51%
2023/06/05	0	0.00	7	104.79	105.00	-7	1,419	-0.49%
2023/05/31	0	0.00	2	102.50	102.00	-2	1,405	-0.14%
2023/05/30	4	103.25	0	0.00	102.00	4	1,374	0.29%
2023/05/29	9	103.67	7	104.93	104.00	2	1,378	0.15%
2023/05/26	3.2	102.54	2	103.25	102.50	1.2	1,370	0.09%
2023/05/25	50	104.50	3	104.17	104.00	47	1,457	3.22%
2023/05/24	6	101.83	9	104.11	104.50	-3	1,433	-0.21%
2023/05/23	1.6	98.32	0	0.00	98.10	1.6	1,354	0.12%
2023/05/22	6	98.80	3	98.80	98.60	3	1,369	0.22%
2023/05/19	0.2	98.40	0	0.00	98.50	0.2	1,383	0.01%
2023/05/18	0.6	98.80	2	98.90	98.60	-1.5	1,399	-0.10%
2023/05/17	3.5	97.10	1	97.00	97.20	2.5	1,397	0.18%
2023/05/16	0	0.00	5	97.34	97.10	-5	1,409	-0.35%
2023/05/12	2	96.30	0	0.00	95.90	2	1,418	0.14%
2023/05/09	3	93.40	3	92.90	93.00	0	1,457	0.00%
2023/05/05	1	97.60	3	98.90	95.80	-2	1,514	-0.13%
2023/04/27	3	93.50	0	0.00	92.60	3	1,679	0.18%
2023/04/26	1	93.00	0	0.00	93.30	1	1,679	0.06%
2023/04/24	2	95.00	1	95.30	95.20	1	1,671	0.06%
2023/04/20	0	0.00	2.1	98.53	98.50	-2.1	1,693	-0.12%
2023/04/18	0	0.00	0	101.50	101.50	0	1,856	0.00%
2023/04/17	1	101.50	1	103.50	102.50	0	1,862	0.00%
2023/04/13	0	101.00	0	0.00	100.50	0	1,851	0.00%
2023/04/12	0	0.00	0	103.00	102.50	0	1,854	0.00%
2023/04/11	1	103.50	2	103.01	104.00	-1	1,863	-0.05%
2023/04/07	0	100.50	3	100.67	101.00	-3	1,865	-0.16%
2023/04/06	3	98.53	0	0.00	98.50	3	1,855	0.16%
2023/03/31	0	0.00	3	100.50	99.80	-3	1,847	-0.16%
2023/03/30	1	100.50	4	99.70	99.60	-3	1,842	-0.16%
2023/03/29	0	102.00	0	0.00	102.50	0	1,840	0.00%
2023/03/27	6	105.00	0	0.00	103.50	6	1,869	0.32%
2023/03/22	1	103.04	2	104.25	104.00	-1	1,909	-0.05%
2023/03/21	1	102.99	0	0.00	102.50	1	1,914	0.05%
2023/03/17	0	0.00	0.5	101.13	100.00	-0.5	1,924	-0.02%
2023/03/16	0	101.00	0	0.00	99.70	0	1,920	0.00%
2023/03/14	1	101.50	2	101.00	101.00	-1	1,943	-0.05%
2023/03/10	3.2	104.10	0	0.00	104.00	3.2	1,933	0.16%
2023/03/09	0.1	106.50	5	105.90	107.00	-5	1,959	-0.25%
2023/03/08	4	103.13	3	103.50	103.50	1	1,952	0.05%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/03/02	2	104.50	1	104.00	104.00	1	1,951	0.05%
2023/03/01	1	103.00	0	0.00	106.50	1	1,948	0.05%
2023/02/24	7	108.71	1	109.00	108.50	6	1,929	0.31%
2023/02/23	0	0.00	5.1	112.40	111.00	-5.1	1,910	-0.27%
2023/02/21	5	107.90	1	108.00	108.00	4	1,837	0.22%
2023/02/20	1.1	106.00	1	105.50	106.00	0.1	1,863	0.01%
2023/02/16	2	103.00	2	104.00	104.50	0	1,909	0.00%
2023/02/15	2	102.50	8	102.81	102.50	-6	1,927	-0.31%
2023/02/14	1	104.96	0	0.00	103.50	1	1,939	0.05%
2023/02/13	1	104.50	2	104.50	104.50	-1	1,960	-0.05%
2023/02/09	1	105.00	1	105.50	105.00	0	2,142	0.00%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	1	104.00	1	103.50	103.50	0	2,324	0.00%
2023/02/03	1	107.00	1	107.51	107.50	0	2,294	0.00%
2023/02/02	4	106.88	15	106.83	108.00	-11	2,249	-0.49%
2023/02/01	3	101.67	12.1	101.82	102.00	-9.1	2,157	-0.42%
2023/01/31	0	0.00	5	96.44	96.90	-5	2,146	-0.23%
2023/01/30	6	93.80	2	92.50	94.30	4	2,128	0.19%
2023/01/17	4	91.08	1	91.00	91.00	3	2,127	0.14%
2023/01/16	0	0.00	0	90.80	91.00	0	2,168	0.00%
2023/01/12	4	93.05	0	0.00	92.80	4	2,189	0.18%
2023/01/11	11	94.82	19.1	95.34	94.70	-8.1	2,210	-0.37%
2023/01/10	11	94.87	7.1	94.78	95.50	3.9	2,210	0.18%
2023/01/09	13	95.09	1	93.80	96.00	12	2,207	0.54%
2023/01/06	5.2	93.34	15	94.21	94.40	-9.8	2,163	-0.45%
2023/01/04	0	87.00	1	87.60	86.80	-1	2,072	-0.05%
2023/01/03	0	0.00	2	87.30	87.00	-2	2,107	-0.09%
2022/12/28	1	85.19	0	0.00	83.50	1	2,165	0.05%
2022/12/27	1	85.60	0	0.00	86.10	1	2,168	0.05%
2022/12/26	0	0.00	3	85.60	86.00	-3	2,167	-0.14%
2022/12/22	0	0.00	1.1	86.83	87.60	-1.1	2,224	-0.05%
2022/12/21	0	86.50	0	0.00	85.30	0	2,245	0.00%
2022/12/20	2	87.05	0	0.00	85.90	2	2,250	0.09%
2022/12/14	0	89.40	0	0.00	90.50	0	2,429	0.00%
2022/12/13	1	88.10	0	0.00	89.70	1	2,515	0.04%
2022/12/09	0	0.00	2.1	88.81	89.10	-2.1	2,719	-0.08%
2022/12/08	1	86.10	0	0.00	88.00	1	2,745	0.04%
2022/12/07	2	87.45	1	87.50	87.60	1	2,772	0.04%
2022/12/06	1	89.60	0	0.00	89.10	1	2,765	0.04%
2022/12/05	0	0.00	1	92.20	92.10	-1	2,763	-0.04%
2022/12/01	10	92.70	3	92.67	92.70	7	2,786	0.25%
2022/11/30	4	89.53	0	0.00	89.70	4	2,774	0.14%
2022/11/29	0	87.60	0.2	87.75	87.90	-0.2	2,810	-0.01%
2022/11/28	0	0.00	0.2	87.80	88.00	-0.2	2,843	-0.01%
2022/11/25	0	89.10	0.7	88.85	88.60	-0.7	2,848	-0.02%
2022/11/24	4	89.70	5	89.70	89.70	-1	2,844	-0.04%
2022/11/23	0	0.00	0.6	87.73	87.60	-0.6	2,841	-0.02%
2022/11/22	0	0.00	0.3	87.70	87.00	-0.3	2,870	-0.01%
2022/11/21	0.1	86.80	2.3	87.20	86.40	-2.2	2,864	-0.08%
2022/11/18	0	0.00	1	89.60	88.60	-1	2,849	-0.04%
2022/11/17	2	89.10	2	89.40	89.40	0	2,836	0.00%
2022/11/16	1	89.49	1	90.00	89.00	0	2,815	0.00%
2022/11/15	0	87.40	4.3	88.97	89.00	-4.3	2,776	-0.15%
2022/11/11	11	87.75	8.2	87.10	87.10	2.8	2,711	0.10%
2022/11/10	1	85.71	0	0.00	86.40	1	2,678	0.04%
2022/11/09	5	85.30	6	86.20	86.50	-1	2,654	-0.04%
2022/11/08	0	0.00	1	86.10	84.60	-1	2,621	-0.04%
2022/11/07	2.1	83.36	1	79.37	86.10	1.1	2,577	0.04%
2022/11/04	4.7	76.64	0.8	78.69	79.50	3.9	2,435	0.16%
2022/11/03	0.3	83.00	0	83.50	83.00	0.2	2,235	0.01%
2022/11/02	0.1	82.20	0.3	84.10	82.90	-0.2	2,236	-0.01%
2022/11/01	0.8	81.74	0	0.00	81.30	0.8	2,225	0.03%
2022/10/31	0.1	81.60	0.1	81.60	81.20	0	2,277	0.00%
2022/10/28	0.2	80.80	0	0.00	79.70	0.2	2,302	0.01%
2022/10/27	0	0.00	5	82.00	81.70	-5	2,332	-0.21%
2022/10/26	1	80.70	0.1	80.80	79.30	1	2,303	0.04%
2022/10/25	1	80.30	1.3	81.04	80.10	-0.3	2,294	-0.01%
2022/10/24	0.4	81.40	0.8	80.95	80.10	-0.4	2,282	-0.02%
2022/10/21	0	0.00	0.3	81.50	80.90	-0.3	2,253	-0.01%
2022/10/19	3.5	82.80	2	82.45	82.30	1.5	2,241	0.07%
2022/10/18	1	83.00	0	0.00	82.60	1	2,214	0.05%
2022/10/17	0.4	80.80	0	0.00	81.90	0.4	2,222	0.02%
2022/10/14	0.1	81.00	0.1	80.27	81.10	0	2,228	0.00%
2022/10/12	5	76.90	0	0.00	77.30	5	2,222	0.23%
2022/10/11	3	80.30	0.7	80.80	79.60	2.3	2,226	0.10%
2022/10/07	0.4	85.41	0	0.00	84.20	0.4	2,203	0.02%
2022/10/05	0	0.00	0.2	84.00	83.40	-0.2	2,165	-0.01%
2022/10/04	1.6	85.21	0	0.00	84.70	1.6	2,163	0.07%
2022/09/28	3	81.00	0.1	82.50	80.60	3	2,233	0.13%
2022/09/23	1	88.40	2	87.90	86.80	-1	2,247	-0.04%
2022/09/20	5	89.43	6	88.50	88.30	-1	2,043	-0.05%
2022/09/19	1	88.60	3	89.17	88.60	-2	1,961	-0.10%
2022/09/16	0	88.50	1	87.50	87.50	-1	1,872	-0.05%
2022/09/15	2	90.40	2	91.00	90.50	0	1,769	0.00%
2022/09/14	1.1	88.34	8	88.64	88.90	-6.9	1,752	-0.39%
2022/09/13	0	91.25	0	0.00	90.50	0	1,732	0.00%
2022/09/12	0	90.70	0	0.00	91.80	0	1,738	0.00%
2022/09/08	0	88.00	1	89.30	90.50	-1	1,742	-0.06%
2022/09/07	1	88.10	0	0.00	88.80	1	1,728	0.06%
2022/09/06	0	0.00	2	90.10	90.10	-2	1,721	-0.12%
2022/09/05	6	88.70	0	0.00	91.20	6	1,700	0.35%
2022/09/02	8.1	94.71	0	0.00	94.00	8.1	1,650	0.49%
2022/09/01	1	96.30	0	0.00	97.20	1	1,611	0.06%
2022/08/31	2	97.05	0	0.00	97.10	2	1,597	0.13%
2022/08/30	0.2	97.75	0	0.00	97.00	0.2	1,590	0.01%
2022/08/29	2.1	97.63	0	0.00	98.00	2.1	1,572	0.13%
2022/08/22	2	102.50	0	0.00	100.50	2	1,523	0.13%
2022/08/15	0	0.00	4	104.25	104.50	-4	1,483	-0.27%
2022/08/12	0	0.00	162	102.00	103.00	-162	1,473	-10.99%	大賣/鉅額交易
2022/08/10	1	97.80	0	0.00	97.80	1	1,452	0.07%
2022/08/08	2	100.00	101	102.00	101.00	-99	1,430	-6.92%	大賣/
2022/08/05	0	0.00	3	100.67	101.50	-3	1,426	-0.21%
2022/08/04	3	100.77	1	98.90	100.50	2	1,374	0.15%
2022/07/27	2	109.50	0	0.00	109.00	2	1,395	0.14%
2022/07/26	0	0.00	1	110.50	110.00	-1	1,389	-0.07%
2022/07/22	1	113.00	0	0.00	110.00	1	1,382	0.07%
2022/07/07	7	105.50	0	0.00	106.50	7	1,396	0.50%
2022/07/06	0	122.50	0	0.00	120.00	0	1,358	0.00%
2022/07/05	0	130.50	6	124.42	124.50	-6	1,307	-0.46%
2022/06/30	0	0.00	0.1	138.50	139.50	-0.1	1,243	0.00%
2022/06/29	2	138.50	0	0.00	140.00	2	1,240	0.16%
2022/06/28	1	142.00	0	0.00	139.50	1	1,241	0.08%
2022/06/24	0	0.00	2	138.75	139.50	-2	1,256	-0.16%
2022/06/23	1	134.00	1	136.00	136.00	0	1,255	0.00%
2022/06/20	0	0.00	5	138.50	136.50	-5	1,213	-0.41%
2022/06/02	7	148.00	0	0.00	148.00	7	1,419	0.49%
2022/06/01	0.1	150.50	0	150.50	150.50	0.1	1,439	0.00%
2022/05/31	2	148.00	0	0.00	149.00	2	1,446	0.14%
2022/05/26	0	0.00	2	145.00	143.50	-2	1,482	-0.13%
2022/05/20	1	146.03	0	0.00	145.50	1	1,866	0.06%
2022/05/19	0	0.00	1	144.50	147.00	-1	1,911	-0.05%
2022/05/16	0	0.00	1	143.00	142.00	-1	1,968	-0.05%
2022/05/13	0.1	139.50	0	0.00	140.00	0.1	1,972	0.01%
2022/05/10	2	137.50	1	139.50	141.00	1	2,006	0.05%
2022/05/09	0	0.00	1	143.00	142.00	-1	2,036	-0.05%
2022/05/06	2	146.75	0	0.00	146.50	2	2,058	0.10%
2022/05/05	2	153.50	1	154.00	153.50	1	2,070	0.05%
2022/04/20	2	157.75	2	157.00	156.50	0	1,976	0.00%
2022/04/19	1	158.50	1	158.00	159.00	0	1,955	0.00%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/13	1	162.00	0	0.00	162.50	1	2,013	0.05%
2022/04/11	1	162.00	0.7	163.12	161.00	0.3	2,130	0.01%
2022/04/08	2	166.50	0	0.00	166.00	2	2,120	0.09%
2022/04/07	0	0.00	1	167.00	166.50	-1	2,117	-0.05%
2022/04/01	1	170.00	0	0.00	170.50	1	2,117	0.05%
2022/03/29	0	0.00	1.3	172.77	171.00	-1.3	2,148	-0.06%
2022/03/28	2	170.00	2	171.50	172.00	0	2,165	0.00%
2022/03/25	1	171.00	0	0.00	170.50	1	2,242	0.04%
2022/03/24	0	0.00	1	169.50	171.00	-1	2,263	-0.04%
2022/03/22	1	168.50	0	0.00	169.50	1	2,384	0.04%
2022/03/21	3	170.50	0	170.00	170.00	3	2,411	0.12%
2022/03/17	0.2	168.50	0	0.00	169.00	0.2	2,438	0.01%
2022/03/14	2	165.75	1	166.00	167.50	1	2,412	0.04%
2022/03/11	1	164.50	1	165.50	165.00	0	2,421	0.00%
2022/03/10	0.1	166.00	0	0.00	166.00	0.1	2,418	0.00%
2022/03/09	0	158.33	2	159.00	159.00	-2	2,390	-0.08%
2022/03/08	4	158.38	0	0.00	157.00	4	2,371	0.17%
2022/03/07	1	164.00	0	0.00	165.00	1	2,311	0.04%
2022/03/04	0.2	169.00	1	167.50	167.00	-0.8	2,300	-0.04%
2022/03/03	0	0.00	0	171.00	169.50	0	2,305	0.00%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/02/25	1.3	165.24	0	0.00	164.00	1.3	2,345	0.06%
2022/02/24	0.2	166.52	12	165.42	164.50	-11.8	2,325	-0.51%
2022/02/23	11	176.82	7	176.29	172.50	4	2,227	0.18%
2022/02/22	0.6	175.24	0.2	176.50	175.50	0.5	2,079	0.02%
2022/02/21	0.1	177.86	0.5	178.00	178.00	-0.5	2,072	-0.02%
2022/02/18	0.3	174.50	0	0.00	174.50	0.3	2,072	0.01%
2022/02/17	6.2	173.99	0	175.00	173.50	6.2	2,105	0.29%
2022/02/16	2	173.00	0	0.00	174.00	2	2,181	0.09%
2022/02/10	0	0.00	0	174.50	172.00	0	2,198	0.00%
2022/02/09	0	0.00	1.2	175.41	175.50	-1.2	2,197	-0.06%
2022/02/08	0.2	170.50	0	0.00	171.00	0.2	2,201	0.01%
2022/02/07	0	0.00	1	167.51	168.50	-1	2,226	-0.05%
2022/01/21	0	0.00	1	161.00	162.00	-1	2,379	-0.04%
2022/01/19	2	162.75	0	0.00	163.00	2	2,514	0.08%
2022/01/17	10	161.00	0	0.00	162.00	10	2,790	0.36%
2022/01/12	0	0.00	5	161.00	161.00	-5	2,989	-0.17%
2022/01/11	0.1	164.00	0	0.00	164.00	0.1	2,985	0.00%
2022/01/07	0	0.00	1	167.00	163.50	-1	2,986	-0.03%
2022/01/06	0	0.00	0.3	168.50	168.00	-0.3	2,974	-0.01%
2022/01/05	0	0.00	13	171.27	170.00	-13	2,974	-0.44%
2022/01/04	0.3	169.00	0	0.00	168.50	0.3	2,924	0.01%
2021/12/29	0	0.00	1	167.00	168.00	-1	2,975	-0.03%
2021/12/28	1	167.50	0	0.00	165.50	1	2,997	0.03%
2021/12/23	0	0.00	2	169.50	169.00	-2	3,069	-0.07%
2021/12/22	1	167.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	1	169.00	4	169.25	168.00	-3	3,060	-0.10%
2021/12/20	2	166.25	5	167.80	165.50	-3	2,988	-0.10%
2021/12/17	1	165.50	4	166.00	166.00	-3	2,994	-0.10%
2021/12/16	4	166.50	3.1	167.30	167.50	0.9	2,962	0.03%
2021/12/13	1	159.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	0.2	159.50	0	0.00	160.00	0.2	2,880	0.01%
2021/12/07	2	158.50	0	0.00	158.50	2	2,884	0.07%
2021/11/29	6	164.00	0	0.00	164.50	6	2,936	0.20%
2021/11/26	2	165.50	0	0.00	165.50	2	2,951	0.07%
2021/11/24	0	165.50	0	0.00	166.00	0	2,906	0.00%
2021/11/23	0	167.00	1	169.00	168.00	-1	2,918	-0.03%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	0	0.00	2	171.01	168.50	-2	2,934	-0.07%
2021/11/17	2	168.99	0	0.00	168.50	2	2,907	0.07%
2021/11/16	5	168.80	1	168.00	168.00	4	2,929	0.14%
2021/11/15	2	171.00	1.1	170.03	170.00	0.9	2,923	0.03%
2021/11/11	0	0.00	1	163.50	163.50	-1	2,924	-0.03%
2021/11/09	0	162.00	0	0.00	161.50	0	2,982	0.00%
2021/11/08	0	0.00	2	163.50	165.00	-2	3,011	-0.07%
2021/11/05	9	159.78	0	0.00	162.00	9	3,023	0.30%
2021/11/04	0	164.00	1.1	171.02	163.00	-1.1	2,965	-0.04%
2021/11/03	0.2	168.07	0	0.00	167.50	0.2	2,977	0.01%
2021/11/02	1	169.45	1	173.00	167.50	0	3,017	0.00%
2021/11/01	1	170.48	1	169.00	170.00	0	3,036	0.00%
2021/10/29	3	168.17	6	167.67	167.00	-3	3,185	-0.09%
2021/10/27	1	170.00	0	170.50	170.00	1	3,318	0.03%
2021/10/26	2	164.50	0	0.00	164.50	2	3,263	0.06%
2021/10/25	0	0.00	4	170.00	164.50	-4	3,236	-0.12%
2021/10/22	6	165.58	11	165.90	166.00	-5	3,055	-0.16%
2021/10/21	0	0.00	1	153.00	151.00	-1	2,955	-0.03%
2021/10/19	0	0.00	0	153.00	153.00	0	2,997	0.00%
2021/10/08	0	0.00	0	157.00	157.00	0	3,138	0.00%
2021/10/07	0	0.00	2	152.25	153.50	-2	3,115	-0.06%
2021/10/06	0	0.00	0	148.50	148.00	0	3,129	0.00%
2021/10/05	0	0.00	0	148.50	148.00	0	3,173	0.00%
2021/10/04	1	147.00	0	0.00	145.00	1	3,155	0.03%
2021/09/30	3	146.50	1	146.00	146.50	2	3,143	0.06%
2021/09/29	1	148.50	0	0.00	148.50	1	3,133	0.03%
2021/09/28	0	0.00	3	152.33	152.00	-3	3,145	-0.10%
2021/09/24	4	153.25	0	0.00	152.50	4	3,162	0.13%
2021/09/23	10	154.00	0	0.00	153.50	10	3,164	0.32%
2021/09/22	1	153.50	0	0.00	152.50	1	3,217	0.03%
2021/09/15	0	0.00	1	157.00	156.50	-1	3,318	-0.03%
2021/09/14	0	0.00	1	156.50	156.50	-1	3,410	-0.03%
2021/09/13	0	0.00	0	158.50	157.00	0	3,517	0.00%
2021/09/08	2	152.50	0	0.00	151.00	2	3,574	0.06%
2021/09/02	0	162.00	0	165.00	161.00	0	3,588	0.00%
2021/09/01	0	0.00	2	161.25	160.50	-2	3,565	-0.06%
2021/08/30	1	156.00	0	0.00	156.50	1	3,579	0.03%
2021/08/25	2	160.50	5	160.50	161.50	-3	3,571	-0.08%
2021/08/23	0	0.00	0	159.00	159.00	0	3,586	0.00%
2021/08/20	0	152.50	0	0.00	153.50	0	3,605	0.00%
2021/08/19	0	155.00	0	153.50	152.50	0	3,567	0.00%
2021/08/18	0	154.00	0	0.00	158.00	0	3,576	0.00%
2021/08/16	0	0.00	2	157.00	160.00	-2	3,552	-0.06%
2021/08/11	0	168.25	0	0.00	166.00	0	3,567	0.00%
2021/08/10	0	0.00	1	170.00	171.00	-1	3,591	-0.03%
2021/08/09	0	0.00	1	172.98	170.00	-1	3,625	-0.03%
2021/08/06	4	167.50	8	167.50	167.00	-4	3,637	-0.11%
2021/08/05	4	168.63	2	170.25	169.50	2	3,699	0.05%
2021/08/04	3	173.00	14	171.00	171.50	-11	3,700	-0.30%
2021/08/03	9	181.95	1	181.00	180.50	8	3,581	0.22%
2021/08/02	3	181.00	0	0.00	179.50	3	3,446	0.09%
2021/07/30	0	0.00	1	180.00	181.00	-1	3,421	-0.03%
2021/07/29	4	180.26	1	181.00	180.50	3	3,457	0.09%
2021/07/28	0	0.00	27	181.04	184.50	-27	3,474	-0.78%
2021/07/27	5	190.10	0	0.00	185.50	5	3,544	0.14%
2021/07/26	2	190.50	4	190.62	189.50	-2	3,610	-0.06%
2021/07/23	1	187.50	4	186.00	184.50	-3	3,704	-0.08%
2021/07/22	5	183.80	1	185.01	185.00	4	3,699	0.11%
2021/07/21	3	194.83	3	193.50	193.00	0	3,685	0.00%
2021/07/20	2	197.00	0	0.00	195.50	2	3,787	0.05%
2021/07/15	4	197.25	1	198.00	197.50	3	3,861	0.08%
2021/07/14	1	198.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	5	203.60	20	201.95	201.00	-15	3,955	-0.38%
2021/07/12	0	0.00	8	201.69	204.00	-8	4,021	-0.20%
2021/07/09	0	0.00	2	197.00	196.00	-2	4,036	-0.05%
2021/07/08	0.2	197.00	2	197.50	197.50	-1.8	4,129	-0.04%
2021/07/07	1	196.00	1	196.00	195.50	0	4,297	0.00%
2021/07/06	4	195.88	2	195.75	195.00	2	4,343	0.05%
2021/07/05	1	197.00	6	197.67	198.00	-5	4,373	-0.11%
2021/07/02	0	0.00	2	190.00	192.50	-2	4,361	-0.05%
2021/06/30	0	0.00	1	193.00	194.50	-1	4,441	-0.02%
2021/06/29	4	189.50	0	0.00	190.00	4	4,452	0.09%
2021/06/28	3	192.33	4	192.50	194.00	-1	4,480	-0.02%
2021/06/25	4	191.50	0	0.00	191.50	4	4,613	0.09%
2021/06/24	44	192.00	0	0.00	191.00	44	4,662	0.94%
2021/06/23	1.5	194.51	1	194.00	194.50	0.5	4,871	0.01%
2021/06/22	31.5	198.64	1	200.00	198.00	30.5	4,794	0.64%
2021/06/21	1	211.00	0	0.00	206.50	1	4,704	0.02%
2021/06/18	0	0.00	2	213.75	214.00	-2	4,698	-0.04%
2021/06/11	0	209.00	0	0.00	211.00	0	4,828	0.00%
2021/06/09	1	211.00	0	0.00	209.50	1	4,853	0.02%
2021/06/08	0	0.00	2	210.50	211.00	-2	4,908	-0.04%
2021/06/07	0	0.00	2	208.25	208.50	-2	4,929	-0.04%
2021/06/04	2	203.50	1	203.50	203.00	1	4,928	0.02%
2021/06/02	0	206.83	0	0.00	205.50	0	4,986	0.00%
2021/06/01	3	210.33	1	209.50	209.00	2	5,007	0.04%
2021/05/31	0	0.00	1	211.50	211.00	-1	5,014	-0.02%
2021/05/28	1	210.00	1	213.50	209.50	0	5,044	0.00%
2021/05/27	1	206.50	1	207.01	209.50	0	5,053	0.00%
2021/05/26	0	0.00	2	208.74	207.50	-2	5,155	-0.04%
2021/05/25	1	207.50	5	207.80	205.50	-4	5,423	-0.07%
2021/05/24	0	0.00	1	204.00	205.00	-1	6,039	-0.02%
2021/05/21	3	204.83	4	201.50	201.50	-1	6,081	-0.02%
2021/05/20	2	203.00	2	203.75	202.50	0	6,169	0.00%
2021/05/19	1	194.00	3	200.01	201.00	-2	6,144	-0.03%
2021/05/18	2	190.25	0	0.00	197.00	2	6,218	0.03%
2021/05/17	1	188.00	3	187.17	188.00	-2	6,211	-0.03%
2021/05/14	4.1	195.10	1	199.50	193.00	3.1	6,183	0.05%
2021/05/13	1	189.00	7	192.71	195.00	-6	6,110	-0.10%
2021/05/12	3	186.67	2	185.50	186.00	1	6,006	0.02%
2021/05/11	2	188.00	0	0.00	186.50	2	5,934	0.03%
2021/05/10	0	198.50	0	0.00	196.50	0	5,901	0.00%
2021/05/07	2	202.00	0	0.00	202.00	2	5,936	0.03%
2021/05/06	1	200.00	0	0.00	202.50	1	5,944	0.02%
2021/05/05	0	200.00	0	0.00	199.00	0	5,986	0.00%
2021/05/04	0.1	198.80	2	201.53	205.00	-2	5,989	-0.03%
2021/05/03	3	206.66	1	206.00	205.50	2	5,982	0.03%
2021/04/29	15	217.67	4	219.50	214.50	11	5,987	0.18%
2021/04/28	3	213.34	0	0.00	213.00	3	5,924	0.05%
2021/04/27	6	218.75	0	0.00	217.50	6	6,175	0.10%
2021/04/26	3	224.50	2.3	226.59	224.50	0.7	6,249	0.01%
2021/04/22	0	0.00	1	210.50	208.50	-1	6,319	-0.02%
2021/04/20	1	210.00	5	211.40	209.00	-4	6,542	-0.06%
2021/04/19	3	201.50	5	202.00	203.50	-2	6,603	-0.03%
2021/04/16	1	204.50	1	208.50	205.50	0	6,696	0.00%
2021/04/15	2	204.50	2	204.06	207.00	0	6,977	0.00%
2021/04/14	1	205.50	0	0.00	197.50	1	7,372	0.01%
2021/04/13	13	206.04	13	208.65	202.00	0	7,621	0.00%
2021/04/12	2	199.00	7	199.57	199.00	-5	7,551	-0.07%
2021/04/09	4	196.00	4	196.63	195.00	0	7,614	0.00%
2021/04/08	2	199.51	3	199.83	199.50	-1	7,644	-0.01%
2021/04/07	2	204.75	1	200.53	202.00	1	7,642	0.01%
2021/04/06	5	198.00	0	0.00	199.00	5	7,581	0.07%
2021/04/01	0	196.50	1	197.00	198.00	-1	7,566	-0.01%
2021/03/31	6	195.42	10	196.00	195.50	-4	7,537	-0.05%
2021/03/30	5	198.60	6	199.25	199.00	-1	7,470	-0.01%
2021/03/29	6	194.66	2	195.25	194.00	4	7,356	0.05%
2021/03/26	10	188.30	13	191.31	194.50	-3	7,306	-0.04%
2021/03/25	0	0.00	10	183.00	184.00	-10	7,086	-0.14%
2021/03/23	8	182.88	1	186.00	182.50	7	7,091	0.10%
2021/03/19	0	0.00	3	183.67	186.50	-3	7,143	-0.04%
2021/03/18	2	185.00	3	183.67	183.50	-1	7,358	-0.01%
2021/03/17	5	182.60	6	181.92	180.50	-1	7,464	-0.01%
2021/03/15	1	180.00	0	0.00	180.00	1	7,523	0.01%
2021/03/12	1	180.50	3	179.17	179.50	-2	7,524	-0.03%
2021/03/09	1	171.00	1	169.50	172.50	0	7,838	0.00%
2021/03/05	5	173.10	0	0.00	172.50	5	7,836	0.06%
2021/03/04	0	0.00	4	174.50	175.50	-4	7,888	-0.05%
2021/03/02	3	173.17	4	174.38	172.00	-1	7,930	-0.01%
2021/02/26	266.1	172.99	2	172.00	172.00	264.1	7,905	3.34%	大買/鉅額交易
2021/02/25	18	180.72	4	180.38	177.50	14	7,839	0.18%
2021/02/24	32	180.73	13	183.62	183.50	19	7,612	0.25%
2021/02/23	3	171.67	0	0.00	173.00	3	6,957	0.04%
2021/02/22	1	172.00	1	174.00	174.00	0	6,915	0.00%
2021/02/19	1	168.00	1	168.00	170.00	0	6,821	0.00%
2021/02/18	2	171.50	0	0.00	170.50	2	6,818	0.03%
2021/02/17	3	167.00	1	166.00	166.50	2	6,722	0.03%
2021/02/02	1	163.51	1	165.50	166.00	0	6,944	0.00%
2021/02/01	1	159.00	1	162.00	161.50	0	6,926	0.00%
2021/01/29	1	161.00	0	0.00	159.50	1	6,913	0.01%
2021/01/28	0	0.00	2.1	166.00	165.00	-2.1	6,871	-0.03%
2021/01/27	2.1	171.05	0	0.00	166.50	2.1	6,856	0.03%
2021/01/25	1	170.00	1	172.00	172.50	0	6,777	0.00%
2021/01/22	0	0.00	1.2	174.52	174.00	-1.2	6,707	-0.02%
2021/01/21	0	0.00	2	169.00	168.50	-2	6,635	-0.03%
2021/01/20	2.1	169.71	6	174.83	168.00	-3.9	6,627	-0.06%
2021/01/19	5	167.30	1.5	166.67	171.00	3.5	6,403	0.05%
2021/01/18	0	0.00	1.3	163.73	165.00	-1.3	6,291	-0.02%
2021/01/15	2.3	167.37	20	165.50	163.00	-17.7	6,222	-0.28%
2021/01/14	0	0.00	2	169.00	170.50	-2	6,183	-0.03%
2021/01/13	23	168.50	4	169.38	167.50	19	6,211	0.31%
2021/01/12	0	0.00	5.1	163.13	165.50	-5.1	6,010	-0.08%
2021/01/11	2	164.00	0	0.00	164.50	2	5,880	0.03%
2021/01/08	6	163.33	26	163.00	163.00	-20	5,783	-0.35%
2021/01/07	7	155.36	8	155.12	160.00	-1	5,462	-0.02%
2021/01/06	24	146.58	36	147.03	149.00	-12	5,026	-0.24%
2021/01/05	11	142.50	5	142.39	143.00	6	4,737	0.13%
2021/01/04	3	138.67	3	139.83	140.00	0	4,737	0.00%
2020/12/31	6	136.42	8	134.63	133.50	-2	4,660	-0.04%
2020/12/30	3	132.50	0	0.00	132.50	3	4,622	0.06%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/25	0	0.00	1	133.50	133.50	-1	4,716	-0.02%
2020/12/22	5	134.80	0.1	135.50	132.00	4.9	4,891	0.10%
2020/12/16	0	0.00	2	139.25	138.50	-2	4,992	-0.04%
2020/12/15	6	138.67	42	139.36	138.00	-36	5,006	-0.72%
2020/12/14	10	146.20	10	145.10	141.50	0	5,085	0.00%
2020/12/11	32	140.16	13.1	141.67	141.50	18.9	5,328	0.35%
2020/12/10	1	138.50	26.1	138.04	137.50	-25.1	5,215	-0.48%
2020/12/09	34	137.84	13	138.77	139.00	21	5,233	0.40%
2020/12/08	4	135.63	4	135.25	136.00	0	5,238	0.00%
2020/12/07	3	135.33	6	135.33	135.00	-3	5,301	-0.06%
2020/12/04	18.5	139.73	8	140.13	139.00	10.5	5,255	0.20%
2020/12/03	1	135.00	0	0.00	134.50	1	5,080	0.02%
2020/12/02	1.1	133.36	0	0.00	133.50	1.1	5,242	0.02%
2020/12/01	1	132.00	2	131.00	132.00	-1	5,375	-0.02%
2020/11/30	8.1	132.89	0	0.00	132.00	8.1	5,608	0.14%
2020/11/27	1.1	134.73	1	137.50	136.50	0.1	5,906	0.00%
2020/11/26	10	132.25	1	132.50	134.00	9	6,069	0.15%
2020/11/25	1	132.00	1.5	131.82	132.00	-0.5	6,112	-0.01%
2020/11/24	2	133.75	0	0.00	132.00	2	6,141	0.03%
2020/11/23	5	134.00	3	133.33	134.50	2	6,159	0.03%
2020/11/17	0	133.50	0	0.00	132.00	0	6,406	0.00%
2020/11/16	0	0.00	2	133.75	133.50	-2	6,513	-0.03%
2020/11/11	0.5	130.00	0	0.00	132.50	0.5	6,617	0.01%
2020/11/10	14	131.39	2	132.50	131.00	12	6,636	0.18%
2020/11/09	0	0.00	9	138.00	138.50	-9	6,599	-0.14%
2020/11/06	1	137.00	0	0.00	137.00	1	6,690	0.01%
2020/11/04	1	135.00	1	138.00	138.00	0	6,921	0.00%
2020/11/03	0	0.00	2	136.00	135.00	-2	6,991	-0.03%
2020/11/02	0	0.00	1	131.50	131.00	-1	7,080	-0.01%
2020/10/30	1	135.00	8	135.50	135.00	-7	7,174	-0.10%
2020/10/28	2	136.50	1	138.50	139.50	1	7,437	0.01%
2020/10/27	3	137.50	0	0.00	136.00	3	7,602	0.04%
2020/10/26	1	137.00	1	139.00	136.50	0	7,930	0.00%
2020/10/23	1	137.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	1	139.00	0	0.00	139.50	1	8,538	0.01%
2020/10/21	7	139.43	0	0.00	138.00	7	8,662	0.08%
2020/10/19	2	141.50	0	0.00	143.00	2	9,018	0.02%
2020/10/16	1	141.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	9	143.44	0	0.00	143.00	9	9,173	0.10%
2020/10/14	5	146.20	0	0.00	146.00	5	9,175	0.05%
2020/10/13	2	146.50	0	0.00	147.00	2	9,224	0.02%
2020/10/12	3	149.83	5	149.70	150.00	-2	9,258	-0.02%
2020/10/07	12	146.13	7	146.00	147.50	5	9,491	0.05%
2020/10/06	11	149.23	11	147.91	147.50	0	9,542	0.00%
2020/10/05	2	144.00	1	145.00	145.00	1	9,756	0.01%
2020/09/30	1	143.00	2	145.25	145.50	-1	10,382	-0.01%
2020/09/29	4	142.38	1	145.50	144.50	3	10,703	0.03%
2020/09/28	8	145.31	1	145.50	145.50	7	10,797	0.06%
2020/09/25	1	147.00	0	0.00	144.50	1	10,893	0.01%
2020/09/24	3	150.17	1	150.50	149.00	2	11,049	0.02%
2020/09/23	1	152.00	0	0.00	151.00	1	11,184	0.01%
2020/09/21	1	155.00	23	154.28	153.50	-22	11,315	-0.19%
2020/09/18	14	156.96	1	157.00	157.00	13	11,399	0.11%
2020/09/17	15	157.33	11	157.09	157.50	4	11,482	0.03%
2020/09/16	11	158.05	25	157.48	154.00	-14	11,603	-0.12%
2020/09/15	0	0.00	1	154.00	153.50	-1	11,274	-0.01%
2020/09/11	4	150.13	1	151.00	149.00	3	11,512	0.03%
2020/09/10	1	152.00	1.1	153.91	153.50	-0.1	11,474	0.00%
2020/09/09	2	150.25	4	150.00	151.50	-2	11,458	-0.02%
2020/09/08	0	0.00	1	153.00	150.00	-1	11,669	-0.01%
2020/09/07	7	153.14	6	155.33	149.50	1	11,794	0.01%
2020/09/04	7	151.57	6	154.33	155.00	1	11,818	0.01%
2020/09/03	1	155.50	4	158.63	152.00	-3	12,000	-0.02%
2020/09/02	4	157.13	15	156.13	157.00	-11	11,964	-0.09%
2020/09/01	6	146.25	15	148.43	150.00	-9	11,882	-0.08%
2020/08/31	0.1	141.50	0	0.00	142.00	0.1	11,788	0.00%
2020/08/28	1	140.00	0	0.00	143.00	1	11,860	0.01%
2020/08/27	3	141.33	1	142.00	142.00	2	12,020	0.02%
2020/08/26	1	138.50	1	138.50	138.50	0	12,370	0.00%
2020/08/24	0	0.00	6	142.33	143.50	-6	12,882	-0.05%
2020/08/21	5	138.50	2	138.75	139.00	3	12,890	0.02%
2020/08/20	2	132.00	0	0.00	134.50	2	12,907	0.02%
2020/08/19	13	138.08	4	138.88	138.00	9	12,845	0.07%
2020/08/18	1	141.00	0	0.00	138.50	1	12,811	0.01%
2020/08/17	1	141.50	3	142.17	143.00	-2	12,798	-0.02%
2020/08/14	5	138.50	1	138.50	141.50	4	12,775	0.03%
2020/08/13	3	139.17	3	139.50	138.50	0	12,705	0.00%
2020/08/12	4	137.88	1	140.00	137.00	3	12,615	0.02%
2020/08/11	6	141.08	2	143.25	141.00	4	12,533	0.03%
2020/08/10	6	144.58	1	144.50	143.00	5	12,544	0.04%
2020/08/07	3	148.33	1	148.50	148.50	2	12,469	0.02%
2020/08/06	10	149.75	4	150.50	149.50	6	12,440	0.05%
2020/08/05	2	152.25	2	151.75	152.00	0	12,435	0.00%
2020/08/04	2	151.50	0	0.00	151.50	2	12,359	0.02%
2020/08/03	2	153.25	0	0.00	150.00	2	12,403	0.02%
2020/07/31	3	154.17	3	152.17	157.00	0	12,287	0.00%
2020/07/30	3	152.33	7	153.36	150.50	-4	12,138	-0.03%
2020/07/29	4	148.50	2	152.25	148.00	2	11,820	0.02%
2020/07/28	3	150.50	2.5	149.80	151.00	0.5	11,558	0.00%
2020/07/27	2	149.00	4	150.88	152.00	-2	11,453	-0.02%
2020/07/24	3	147.33	7	149.07	145.00	-4	11,507	-0.03%
2020/07/23	7	148.57	9	148.67	151.00	-2	11,458	-0.02%
2020/07/22	1	145.00	1	143.50	145.00	0	11,312	0.00%
2020/07/21	0	0.00	3	141.50	140.50	-3	11,318	-0.03%
2020/07/20	2	136.75	2	139.50	137.00	0	11,519	0.00%
2020/07/17	2	139.50	2	140.25	139.50	0	11,523	0.00%
2020/07/16	4	140.13	2	139.75	138.50	2	11,547	0.02%
2020/07/15	7	143.21	4	144.00	140.50	3	11,551	0.03%
2020/07/14	2	141.50	9	138.94	141.50	-7	11,418	-0.06%
2020/07/13	0	0.00	3	142.17	141.00	-3	11,423	-0.03%
2020/07/10	32	141.59	24	138.83	141.00	8	11,435	0.07%
2020/07/09	33	146.29	36	144.74	140.50	-3	11,208	-0.03%
2020/07/08	31	137.95	27	141.06	144.00	4	10,579	0.04%
2020/07/07	3	131.00	1	133.50	131.00	2	10,255	0.02%
2020/07/06	0	0.00	2	132.25	133.50	-2	10,171	-0.02%
2020/07/03	17	132.35	24	131.15	131.00	-7	10,099	-0.07%
2020/07/02	1	122.00	4	125.38	127.50	-3	10,028	-0.03%
2020/07/01	2	123.50	4	125.00	124.50	-2	9,900	-0.02%
2020/06/30	2	122.25	1	123.50	120.50	1	9,827	0.01%
2020/06/29	2	119.50	1	120.50	120.00	1	9,843	0.01%
2020/06/24	6	120.92	2	122.00	121.50	4	9,780	0.04%
2020/06/23	5	123.10	1	121.50	123.00	4	9,824	0.04%
2020/06/22	0	0.00	7	126.00	127.50	-7	9,696	-0.07%
2020/06/19	12	126.33	27	125.20	126.50	-15	9,681	-0.15%
2020/06/18	14	121.11	15	121.97	122.00	-1	9,541	-0.01%
2020/06/16	4	118.00	1.4	117.64	117.50	2.6	9,442	0.03%
2020/06/15	2	120.75	0.7	116.50	116.50	1.3	9,481	0.01%
2020/06/12	7	123.21	1	126.50	126.50	6	9,293	0.06%
2020/06/11	16	125.94	3	126.33	125.50	13	9,139	0.14%
2020/06/10	20	129.68	24	130.63	129.50	-4	8,962	-0.04%
2020/06/09	7	122.29	7	122.50	123.00	0	8,720	0.00%
2020/06/08	10	119.05	2	119.75	118.00	8	8,573	0.09%
2020/06/05	0	0.00	1	116.00	115.00	-1	8,360	-0.01%
2020/06/04	0	0.00	1	114.00	113.50	-1	8,240	-0.01%
2020/06/03	14	113.04	2	113.25	113.50	12	8,150	0.15%
2020/06/02	4	111.50	4	110.88	111.00	0	8,017	0.00%
2020/06/01	1	109.50	6.3	107.54	110.00	-5.3	7,649	-0.07%
2020/05/29	24	100.17	23	100.94	100.00	1	7,261	0.01%
2020/05/28	1	97.90	6	98.33	97.90	-5	7,055	-0.07%
2020/05/27	0	0.00	2	95.85	96.50	-2	6,936	-0.03%
2020/05/26	1	95.10	3	94.70	94.80	-2	6,908	-0.03%
2020/05/22	1	91.30	1	91.30	91.00	0	6,820	0.00%
2020/05/21	0	0.00	2	94.60	93.70	-2	6,779	-0.03%
2020/05/19	1	93.20	3	93.10	92.90	-2	6,754	-0.03%
2020/05/15	8	91.75	0	0.00	91.50	8	6,740	0.12%
2020/05/14	1	94.80	1	95.30	94.20	0	6,633	0.00%
2020/05/13	2	96.45	0	0.00	96.60	2	6,606	0.03%
2020/05/12	2	96.20	0	0.00	96.90	2	6,624	0.03%
2020/05/11	1	98.50	0	0.00	98.00	1	6,685	0.01%
2020/05/08	22	100.82	20	98.74	98.80	2	6,667	0.03%
2020/05/07	0	0.00	4	98.48	98.40	-4	6,544	-0.06%
2020/05/06	0	0.00	6	96.78	96.30	-6	6,540	-0.09%
2020/05/05	1	96.70	1	98.70	96.60	0	6,588	0.00%
2020/04/30	20	96.45	28	95.92	96.50	-8	6,530	-0.12%
2020/04/29	12	93.75	1	93.40	94.40	11	6,401	0.17%
2020/04/28	1	96.60	1	95.90	96.50	0	6,194	0.00%
2020/04/27	5	94.58	0	0.00	94.50	5	6,172	0.08%
2020/04/24	2	95.65	2	98.00	95.50	0	6,023	0.00%
2020/04/23	3	96.90	5	97.54	96.00	-2	6,001	-0.03%
2020/04/20	15	94.89	15	92.90	93.20	0	6,016	0.00%
2020/04/17	22	94.89	22	92.49	92.70	0	5,938	0.00%
2020/04/16	2	93.50	0	0.00	93.00	2	5,803	0.03%
2020/04/15	23	92.69	40	92.60	92.80	-17	5,717	-0.30%
2020/04/14	0	0.00	3	90.70	90.60	-3	5,639	-0.05%
2020/04/09	4	89.60	0	0.00	88.50	4	5,569	0.07%
2020/04/08	0	0.00	10	89.40	89.70	-10	5,500	-0.18%
2020/04/07	3	89.93	6	89.62	90.20	-3	5,421	-0.06%
2020/04/01	11	85.24	11	85.18	85.00	0	5,321	0.00%
2020/03/31	1	83.40	2	84.20	83.90	-1	5,211	-0.02%
2020/03/30	10	82.56	2.4	82.07	83.00	7.6	5,114	0.15%
2020/03/27	42	84.81	76	83.93	82.40	-34	5,064	-0.67%
2020/03/26	6	78.17	8	81.21	81.80	-2	4,866	-0.04%
2020/03/25	2	78.15	2	76.50	77.10	0	4,729	0.00%
2020/03/24	4	74.53	3	74.37	73.50	1	4,599	0.02%
2020/03/23	1	72.60	0	0.00	71.70	1	4,546	0.02%
2020/03/19	5.3	70.62	0	0.00	70.00	5.3	4,502	0.12%
2020/03/16	0	0.00	3	77.03	75.00	-3	4,231	-0.07%
2020/03/13	7	75.80	18	73.92	77.10	-11	4,166	-0.26%
2020/03/12	3	81.20	0	0.00	80.50	3	4,054	0.07%
2020/03/04	0	0.00	4	86.45	86.60	-4	3,713	-0.11%
2020/03/02	2	83.30	1	83.40	83.40	1	3,678	0.03%
2020/02/26	0	0.00	25	86.80	86.80	-25	3,606	-0.69%
2020/02/25	0	0.00	12	85.95	87.30	-12	3,602	-0.33%
2020/02/21	11	88.35	0	0.00	88.00	11	3,615	0.30%
2020/02/20	2	88.50	2	88.90	88.50	0	3,653	0.00%
2020/02/19	3	89.10	0	0.00	88.50	3	3,670	0.08%
2020/02/18	0	0.00	1	87.80	88.00	-1	3,745	-0.03%
2020/02/17	1	88.10	0	0.00	88.10	1	3,749	0.03%
2020/02/13	2	89.30	2	88.50	87.90	0	3,771	0.00%
2020/02/12	38	89.12	20	89.40	89.60	18	3,717	0.48%
2020/02/10	1	85.20	2	84.65	84.70	-1	3,586	-0.03%
2020/02/07	5	87.10	3	86.83	85.40	2	3,602	0.06%
2020/02/06	11	85.52	16	85.94	86.10	-5	3,534	-0.14%
2020/02/05	6	82.47	2	82.00	82.10	4	3,468	0.12%
2020/02/04	34	82.57	0	0.00	82.50	34	3,463	0.98%
2020/02/03	1	80.10	0	0.00	82.00	1	3,500	0.03%
2020/01/31	0	0.00	15	86.12	86.30	-15	3,627	-0.41%
2020/01/30	1	91.10	0	0.00	86.90	1	3,651	0.03%
2020/01/20	1	97.10	1	96.60	96.40	0	3,594	0.00%
2020/01/17	15	97.30	15	96.23	96.70	0	3,721	0.00%
2020/01/16	27	96.85	26	95.80	95.70	1	3,689	0.03%
2020/01/15	17	96.00	1	96.90	95.50	16	3,598	0.44%
2020/01/14	4	92.00	2	92.70	93.20	2	3,354	0.06%
2020/01/13	0	0.00	5	91.20	91.30	-5	3,325	-0.15%
2020/01/10	5	90.70	1	90.70	90.70	4	3,368	0.12%
2020/01/09	0	0.00	2	91.15	91.00	-2	3,471	-0.06%
2020/01/06	10	90.60	1	90.60	90.50	9	3,643	0.25%
2020/01/03	1	92.30	0	0.00	91.60	1	3,694	0.03%
2020/01/02	0	0.00	1	91.60	91.40	-1	3,797	-0.03%
2019/12/30	6	91.80	12	91.07	90.70	-6	4,627	-0.13%
2019/12/27	12	92.11	21	91.77	93.00	-9	4,720	-0.19%
2019/12/24	10	90.50	0	0.00	90.80	10	5,039	0.20%
2019/12/23	6	89.57	0	0.00	89.80	6	5,095	0.12%
2019/12/19	2	90.10	0	0.00	90.10	2	5,306	0.04%
2019/12/17	0	0.00	1	90.80	90.80	-1	5,398	-0.02%
2019/12/16	0	0.00	1	90.10	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	2	89.60	89.10	-2	5,434	-0.04%
2019/12/12	3	89.20	0	0.00	89.00	3	5,476	0.05%
2019/12/09	0	0.00	2	88.75	89.10	-2	5,580	-0.04%
2019/12/06	4	88.48	1	89.30	88.20	3	5,716	0.05%
2019/12/03	0	0.00	2	88.10	88.20	-2	6,143	-0.03%
2019/12/02	2	87.50	0	0.00	87.60	2	6,201	0.03%
2019/11/29	1	89.20	3	89.57	89.40	-2	6,231	-0.03%
2019/11/28	0	0.00	1	91.50	90.20	-1	6,275	-0.02%
2019/11/27	4	91.85	1	91.30	91.90	3	6,456	0.05%
2019/11/21	0	0.00	1	90.10	90.00	-1	6,920	-0.01%
2019/11/19	2	90.40	0	0.00	90.00	2	7,662	0.03%
2019/11/15	1	92.40	6	93.52	92.20	-5	7,847	-0.06%
2019/11/14	1	92.40	0	0.00	90.40	1	7,870	0.01%
2019/11/13	0	0.00	2	91.90	91.90	-2	7,891	-0.03%
2019/11/12	1	91.90	4	90.58	92.30	-3	7,888	-0.04%
2019/11/11	1	88.10	0	0.00	87.90	1	7,887	0.01%
2019/11/08	3	90.70	1	89.80	89.80	2	7,865	0.03%
2019/11/07	3	91.47	1	90.90	90.70	2	7,878	0.03%
2019/11/06	1	92.30	3	92.27	92.10	-2	7,904	-0.03%
2019/11/05	1	93.00	4	93.30	93.30	-3	7,913	-0.04%
2019/11/01	2	94.80	1	94.00	93.40	1	7,868	0.01%
2019/10/31	5	94.68	8	94.53	94.30	-3	7,887	-0.04%
2019/10/30	9	92.62	10	92.76	93.80	-1	7,868	-0.01%
2019/10/29	7	93.23	9	92.90	91.60	-2	7,731	-0.03%
2019/10/28	2	92.05	4	92.00	92.10	-2	7,692	-0.03%
2019/10/25	5	92.52	6	92.37	90.60	-1	7,637	-0.01%
2019/10/24	1	90.60	1	91.80	91.00	0	7,483	0.00%
2019/10/23	3	89.97	17	90.48	91.10	-14	7,444	-0.19%
2019/10/22	0	0.00	1	90.10	90.00	-1	7,416	-0.01%
2019/10/21	3	89.37	1	89.10	89.10	2	7,419	0.03%
2019/10/18	1	90.50	2	90.00	90.60	-1	7,387	-0.01%
2019/10/17	4	90.50	4	89.95	89.90	0	7,345	0.00%
2019/10/16	6	89.25	1	88.80	88.80	5	7,263	0.07%
2019/10/15	0	0.00	5	90.34	90.00	-5	7,184	-0.07%
2019/10/14	3	89.03	10	89.00	88.50	-7	7,117	-0.10%
2019/10/09	7	89.80	5	89.62	89.10	2	7,032	0.03%
2019/10/08	7	89.31	9	89.57	90.60	-2	6,992	-0.03%
2019/10/07	7	91.03	5	91.64	89.60	2	6,883	0.03%
2019/10/04	11	89.44	17	89.17	90.10	-6	6,638	-0.09%
2019/10/03	5	85.80	0	0.00	85.40	5	6,064	0.08%
2019/10/02	1	87.00	1	87.40	87.40	0	5,886	0.00%
2019/10/01	7	86.39	5	87.32	87.60	2	5,886	0.03%
2019/09/27	2	84.95	2	85.85	85.70	0	5,685	0.00%
2019/09/26	10	85.74	1	85.10	85.10	9	5,636	0.16%
2019/09/25	3	84.10	4	84.85	85.80	-1	5,697	-0.02%
2019/09/24	10	85.34	11	85.42	85.50	-1	5,687	-0.02%
2019/09/23	1	83.00	0	0.00	84.30	1	5,556	0.02%
2019/09/20	1	82.30	1	82.40	82.00	0	5,465	0.00%
2019/09/18	1	80.50	3	80.50	81.00	-2	5,418	-0.04%
2019/09/17	2	80.55	3	80.47	80.10	-1	5,472	-0.02%
2019/09/16	1	80.70	3	81.13	80.50	-2	5,644	-0.04%
2019/09/12	0	0.00	1	82.00	81.80	-1	5,662	-0.02%
2019/09/11	3	81.73	1	81.60	81.60	2	5,675	0.04%
2019/09/10	4	82.20	2	82.20	81.50	2	5,652	0.04%
2019/09/09	1	86.10	0	0.00	84.10	1	5,530	0.02%
2019/09/06	3	85.43	9	85.34	84.90	-6	5,481	-0.11%
2019/09/05	25	86.90	17	85.58	84.90	8	5,427	0.15%
2019/09/04	2	85.60	0	0.00	86.60	2	5,176	0.04%
2019/09/02	4	84.90	1	85.00	86.20	3	5,150	0.06%
2019/08/30	1	85.70	5	87.06	85.20	-4	5,098	-0.08%
2019/08/29	1	83.70	0	0.00	83.70	1	4,922	0.02%
2019/08/28	8	84.90	2	84.30	84.50	6	4,916	0.12%
2019/08/27	4	85.68	7.9	86.13	86.00	-3.9	4,828	-0.08%
2019/08/26	3	84.53	5	84.98	84.00	-2	4,690	-0.04%
2019/08/23	2	90.00	5	89.38	88.40	-3	4,564	-0.07%
2019/08/22	12	87.06	6	86.40	87.70	6	4,298	0.14%
2019/08/21	3	79.93	12	80.87	81.90	-9	3,850	-0.23%
2019/08/20	4	79.75	4	80.20	79.10	0	3,689	0.00%
2019/08/19	1	79.80	4	79.65	79.90	-3	3,584	-0.08%
2019/08/15	0	0.00	2	75.30	76.30	-2	3,426	-0.06%
2019/08/14	0	0.00	2	76.70	77.10	-2	3,417	-0.06%
2019/08/12	1	75.10	2	75.10	75.00	-1	3,429	-0.03%
2019/08/08	4	79.55	0	0.00	79.50	4	3,402	0.12%
2019/08/07	3	78.93	0	0.00	78.50	3	3,348	0.09%
2019/08/06	3	76.47	1	77.00	78.10	2	3,352	0.06%
2019/08/02	1	79.70	0	0.00	79.50	1	3,406	0.03%
2019/08/01	1	83.00	3	80.80	81.70	-2	3,531	-0.06%
2019/07/31	0	0.00	1	79.90	80.10	-1	3,574	-0.03%
2019/07/30	2	77.85	3	78.00	77.70	-1	3,536	-0.03%
2019/07/25	0	0.00	1	81.00	81.10	-1	3,478	-0.03%
2019/07/24	0	0.00	2	80.00	79.90	-2	3,482	-0.06%
2019/07/22	2	78.85	2	78.85	78.80	0	3,446	0.00%
2019/07/17	0	0.00	2	77.80	78.70	-2	3,483	-0.06%
2019/07/16	1	78.20	0	0.00	78.10	1	3,505	0.03%
2019/07/12	3	77.90	0	0.00	77.50	3	3,494	0.09%
2019/07/11	0	0.00	1	77.30	77.30	-1	3,508	-0.03%
2019/07/10	1	77.20	0	0.00	77.00	1	3,485	0.03%
2019/07/09	1	75.70	1	76.30	76.30	0	3,477	0.00%
2019/07/08	3	77.23	0	0.00	76.60	3	3,476	0.09%
2019/07/05	4	77.85	4	78.62	77.80	0	3,496	0.00%
2019/07/04	3	76.73	0	0.00	77.10	3	3,468	0.09%
2019/07/03	1	76.70	0	0.00	76.80	1	3,473	0.03%
2019/07/02	2	77.30	3	77.57	77.10	-1	3,511	-0.03%
2019/07/01	0	0.00	4	75.10	75.30	-4	3,431	-0.12%
2019/06/27	1	73.20	0	0.00	73.20	1	3,528	0.03%
2019/06/24	2	71.20	1	73.40	73.10	1	3,493	0.03%
2019/06/21	16	74.10	14	72.32	70.60	2	3,414	0.06%
2019/06/20	1	73.40	7	74.01	74.40	-6	3,200	-0.19%
2019/06/19	1	71.90	0	0.00	71.70	1	3,147	0.03%
2019/06/18	5	71.22	0	0.00	70.90	5	3,119	0.16%
2019/06/13	3	73.57	1	73.60	73.50	2	3,172	0.06%
2019/06/12	2	73.75	2	74.60	75.00	0	3,160	0.00%
2019/06/10	0	0.00	6	73.15	74.80	-6	3,091	-0.19%
2019/06/06	1	72.50	1	73.00	71.90	0	3,062	0.00%
2019/06/05	1	73.70	1	73.80	73.30	0	3,077	0.00%
2019/06/04	1	72.50	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	1	73.10	73.90	-1	3,105	-0.03%
2019/05/30	1	71.30	0	0.00	71.50	1	3,051	0.03%
2019/05/29	1	67.50	2	68.20	69.20	-1	3,052	-0.03%
2019/05/28	1	69.00	0	0.00	69.00	1	3,136	0.03%
2019/05/24	1	70.80	1	71.00	70.30	0	3,246	0.00%
2019/05/23	0	0.00	1	69.50	69.30	-1	3,255	-0.03%
2019/05/20	0	0.00	1	68.80	70.60	-1	3,343	-0.03%
2019/05/17	2	69.35	1	68.20	68.20	1	3,335	0.03%
2019/05/16	1	72.70	1	71.70	71.50	0	3,301	0.00%
2019/05/15	1	72.20	0	0.00	71.50	1	3,341	0.03%
2019/05/13	1	72.50	0	0.00	72.70	1	3,365	0.03%
2019/05/09	3	73.17	0	0.00	72.50	3	3,446	0.09%
2019/05/08	5	80.96	0	0.00	80.00	5	3,298	0.15%
2019/05/06	2	84.10	0	0.00	83.00	2	3,320	0.06%
2019/04/30	0	0.00	5	82.54	83.60	-5	3,416	-0.15%
2019/04/29	4	84.83	0	0.00	83.20	4	3,497	0.11%
2019/04/26	3	85.43	3	85.50	85.10	0	3,680	0.00%
2019/04/25	10	86.00	1	86.70	85.10	9	3,700	0.24%
2019/04/23	2	86.80	1	87.60	87.00	1	3,698	0.03%
2019/04/22	2	87.60	0	0.00	87.20	2	3,683	0.05%
2019/04/17	5	90.94	0	0.00	90.00	5	3,745	0.13%
2019/04/16	1	92.60	0	0.00	92.00	1	3,757	0.03%
2019/04/15	1	92.50	1	92.40	92.10	0	3,772	0.00%
2019/04/12	1	92.60	0	0.00	92.60	1	3,793	0.03%
2019/04/11	1	95.00	1	94.80	94.50	0	3,803	0.00%
2019/04/08	1	91.20	2	92.75	91.60	-1	3,740	-0.03%
2019/04/03	2	94.95	3	95.53	95.00	-1	3,688	-0.03%
2019/04/02	1	93.60	9.6	93.85	94.70	-8.6	3,655	-0.24%
2019/04/01	0	0.00	2	92.00	92.40	-2	3,616	-0.06%
2019/03/29	1	88.60	0	0.00	88.50	1	3,611	0.03%
2019/03/27	0	89.00	0	0.00	89.10	0	3,686	0.00%
2019/03/22	0	0.00	1	90.60	89.00	-1	3,944	-0.03%
2019/03/20	0	0.00	1	90.30	90.60	-1	4,013	-0.02%
2019/03/19	1	90.20	11	90.38	90.20	-10	4,030	-0.25%
2019/03/18	2	86.80	0	0.00	86.60	2	4,010	0.05%
2019/03/15	0	0.00	0	87.10	87.10	0	4,034	0.00%
2019/03/14	3	87.67	0	0.00	87.40	3	4,053	0.07%
2019/03/07	10	86.20	0	0.00	85.60	10	4,396	0.23%
2019/03/05	4	88.85	0	0.00	89.00	4	4,428	0.09%
2019/03/04	1	90.00	0	0.00	89.70	1	4,508	0.02%
2019/02/27	0	0.00	3	89.03	89.40	-3	4,636	-0.06%
2019/02/22	1	86.40	1	87.30	87.20	0	4,388	0.00%
2019/02/21	1	88.60	6	86.62	86.80	-5	4,351	-0.11%
2019/02/19	1	90.80	1	90.50	90.40	0	4,243	0.00%
2019/02/18	0	0.00	1	91.20	90.70	-1	4,234	-0.02%
2019/02/15	1	90.90	2	90.30	90.50	-1	4,227	-0.02%
2019/02/14	1	90.50	3	90.47	90.60	-2	4,241	-0.05%
2019/02/13	1	91.00	0	0.00	88.10	1	4,182	0.02%
2019/02/12	7	90.67	0	0.00	90.50	7	4,148	0.17%
2019/02/11	1	93.00	1	91.70	93.70	0	4,140	0.00%
2019/01/30	6	86.00	5	85.66	85.30	1	4,064	0.02%
2019/01/29	2	84.20	0	0.00	85.30	2	4,034	0.05%
2019/01/28	7	86.51	1	86.00	85.00	6	4,018	0.15%
2019/01/25	1	84.90	6	84.88	85.00	-5	4,015	-0.12%
2019/01/24	0	0.00	3	82.77	82.00	-3	4,066	-0.07%
2019/01/23	0	0.00	1	81.30	81.20	-1	4,083	-0.02%
2019/01/22	4	81.70	3	82.10	82.10	1	4,063	0.02%
2019/01/21	6	82.03	9	82.51	83.00	-3	4,016	-0.07%
2019/01/18	3	81.73	3	81.63	81.50	0	3,920	0.00%
2019/01/16	0	0.00	2	78.90	78.30	-2	3,784	-0.05%
2019/01/15	0	0.00	1	76.60	77.20	-1	3,784	-0.03%
2019/01/11	1	75.90	0	0.00	75.90	1	3,877	0.03%
2019/01/10	0	0.00	1	77.00	77.20	-1	3,888	-0.03%
2019/01/09	0	0.00	1	74.90	75.00	-1	3,905	-0.03%
2019/01/08	1	73.40	0	0.00	73.20	1	3,938	0.03%
2019/01/03	1	76.40	0	0.00	76.80	1	3,985	0.03%
2018/12/28	1	75.50	1	75.20	75.20	0	3,985	0.00%
2018/12/26	1	71.60	0	0.00	71.60	1	3,968	0.03%
2018/12/25	1	73.90	1	73.60	73.70	0	3,956	0.00%
2018/12/24	3	73.40	5	73.18	74.90	-2	3,957	-0.05%
2018/12/22	5	73.24	3	73.30	73.00	2	3,941	0.05%
2018/12/19	11	80.67	10.4	80.79	78.80	0.6	3,818	0.02%
2018/12/14	1	76.90	0	0.00	77.00	1	3,676	0.03%
2018/12/13	0	0.00	2	76.80	76.60	-2	3,722	-0.05%
2018/12/12	0	0.00	3	76.00	76.00	-3	3,709	-0.08%
2018/12/11	4	75.83	4	74.90	76.40	0	3,696	0.00%
2018/12/10	8	73.43	0	0.00	75.00	8	3,713	0.22%
2018/12/07	0	0.00	4	73.80	73.80	-4	3,750	-0.11%
2018/12/06	0	0.00	8	74.16	74.50	-8	3,844	-0.21%
2018/12/05	6	75.30	2	75.20	75.60	4	3,862	0.10%
2018/12/04	2	76.10	4.7	75.59	75.90	-2.7	3,877	-0.07%
2018/12/03	2	72.10	3.4	72.59	73.00	-1.4	3,767	-0.04%
2018/11/30	2	71.20	4	70.68	70.60	-2	3,784	-0.05%
2018/11/29	6	70.00	16	70.40	70.30	-10	3,777	-0.26%
2018/11/28	0	0.00	3	69.50	69.50	-3	3,779	-0.08%
2018/11/27	0	0.00	0.4	68.80	69.10	-0.4	3,781	-0.01%
2018/11/26	2	68.50	2	68.20	69.50	0	3,755	0.00%
2018/11/23	2	63.50	0	0.00	63.20	2	3,725	0.05%
2018/11/16	3	66.50	0	0.00	66.10	3	4,300	0.07%
2018/11/14	2	65.80	2	65.10	65.80	0	4,462	0.00%
2018/11/13	2	65.00	2	65.70	66.00	0	4,568	0.00%
2018/11/09	0	0.00	2	64.00	64.60	-2	4,716	-0.04%
2018/11/08	4	65.80	2	64.30	64.50	2	4,729	0.04%
2018/11/06	1	63.90	0	0.00	63.60	1	4,703	0.02%
2018/11/05	0	0.00	0.7	63.10	63.60	-0.7	4,735	-0.01%
2018/11/02	4	63.63	5	62.86	62.90	-1	4,722	-0.02%
2018/11/01	0	0.00	1	62.90	63.20	-1	4,669	-0.02%
2018/10/30	1	51.40	0	0.00	52.30	1	4,566	0.02%
2018/10/24	0	0.00	1	54.00	54.50	-1	4,724	-0.02%
2018/10/23	3	51.87	2	52.25	51.70	1	4,808	0.02%
2018/10/22	1	52.30	0	0.00	52.30	1	4,849	0.02%
2018/10/09	11.3	43.58	0	0.00	43.25	11.3	4,831	0.23%
2018/10/08	1	45.25	0	0.00	44.75	1	4,845	0.02%
2018/10/05	1	46.50	0	0.00	45.20	1	4,880	0.02%
2018/10/04	5	48.00	1	48.10	47.45	4	4,918	0.08%
2018/10/03	1	48.50	32	47.50	47.15	-31	4,885	-0.63%
2018/09/28	1	50.10	0	0.00	50.90	1	5,034	0.02%
2018/09/27	0	0.00	1	50.10	50.10	-1	5,245	-0.02%
2018/09/26	1	49.90	1	49.95	49.95	0	5,367	0.00%
2018/09/25	0	0.00	1	50.80	50.60	-1	5,466	-0.02%
2018/09/14	0	0.00	1	51.60	51.70	-1	7,661	-0.01%
2018/09/13	15	51.10	0	0.00	51.10	15	7,836	0.19%
2018/09/12	0	0.00	1	51.40	51.60	-1	7,841	-0.01%
2018/09/11	4	50.35	0	0.00	51.10	4	7,793	0.05%
2018/09/10	15	50.53	0	0.00	49.90	15	7,753	0.19%
2018/09/07	0	0.00	2	52.90	51.90	-2	7,715	-0.03%
2018/09/05	0	0.00	1	53.00	52.80	-1	7,711	-0.01%
2018/09/04	3	52.00	4	52.23	52.60	-1	7,693	-0.01%
2018/09/03	4	51.70	4	52.05	51.20	0	7,713	0.00%
2018/08/31	1	54.60	0	0.00	54.30	1	7,627	0.01%
2018/08/30	2	53.85	2	54.10	54.40	0	7,591	0.00%
2018/08/28	2	53.80	4	53.18	53.50	-2	7,593	-0.03%
2018/08/27	2	52.80	3	52.83	53.10	-1	7,632	-0.01%
2018/08/24	1	51.90	3	51.80	52.00	-2	7,621	-0.03%
2018/08/23	2	52.60	3.1	52.86	52.40	-1.1	7,835	-0.01%
2018/08/22	0	0.00	3	52.93	52.20	-3	7,831	-0.04%
2018/08/21	4	52.43	6	53.03	52.40	-2	7,781	-0.03%
2018/08/20	4	52.00	4	52.13	52.40	0	7,728	0.00%
2018/08/17	0	0.00	4	50.75	51.10	-4	7,553	-0.05%
2018/08/16	3	50.13	3	51.27	49.65	0	7,459	0.00%
2018/08/15	2	50.15	0	0.00	50.10	2	7,337	0.03%
2018/08/14	0	0.00	1	50.20	50.30	-1	7,343	-0.01%
2018/08/13	3	49.53	13	49.66	50.10	-10	7,308	-0.14%
2018/08/10	8	50.10	3	50.13	49.60	5	7,223	0.07%
2018/08/09	7	49.81	6	49.85	50.30	1	7,158	0.01%
2018/08/08	0	0.00	3	49.08	49.30	-3	7,055	-0.04%
2018/08/07	1	47.60	0	0.00	47.80	1	6,923	0.01%
2018/08/02	2	47.08	4	47.28	47.35	-2	6,961	-0.03%
2018/08/01	2	47.73	0	0.00	47.80	2	6,963	0.03%
2018/07/31	0	0.00	1	48.00	48.35	-1	6,916	-0.01%
2018/07/27	2	47.83	4	47.75	48.00	-2	6,999	-0.03%
2018/07/26	4	47.28	0	0.00	47.00	4	6,988	0.06%
2018/07/23	3	48.00	0	0.00	48.25	3	6,846	0.04%
2018/07/20	0	0.00	3	50.13	50.10	-3	6,789	-0.04%
2018/07/19	6	49.83	3	49.93	49.60	3	6,747	0.04%
2018/07/18	2	51.20	2	51.20	50.90	0	6,648	0.00%
2018/07/17	1	51.30	0	0.00	51.70	1	6,570	0.02%
2018/07/16	15	51.73	1	52.10	51.40	14	6,563	0.21%
2018/07/13	0	0.00	3	51.60	51.80	-3	6,544	-0.05%
2018/07/12	2	51.00	5	51.16	51.10	-3	6,706	-0.04%
2018/07/11	1	49.70	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	1	50.50	50.60	-1	6,610	-0.02%
2018/07/06	2	48.90	2	49.40	49.90	0	6,484	0.00%
2018/07/05	1	49.75	6	50.13	49.00	-5	6,346	-0.08%
2018/07/04	2	51.70	5	51.74	52.50	-3	6,119	-0.05%
2018/07/03	2	50.30	3	50.37	50.30	-1	5,995	-0.02%
2018/07/02	2	51.05	0	0.00	50.90	2	5,884	0.03%
2018/06/29	4	52.98	11	52.20	52.10	-7	5,758	-0.12%
2018/06/28	3	53.20	2	53.65	52.80	1	5,485	0.02%
2018/06/27	3	53.70	11	52.75	51.10	-8	5,088	-0.16%
2018/06/26	8	51.61	2	52.30	52.10	6	4,739	0.13%
2018/06/25	3	51.90	5	52.80	53.00	-2	4,324	-0.05%
2018/06/22	0	0.00	11	49.02	48.60	-11	3,655	-0.30%
2018/06/21	0	0.00	1	48.20	47.75	-1	3,469	-0.03%
2018/06/20	0	0.00	4	47.10	46.90	-4	3,466	-0.12%
2018/06/15	0	0.00	2	47.90	48.10	-2	3,622	-0.06%
2018/06/14	0	48.00	0	0.00	47.50	0	3,606	0.00%
2018/06/13	0	0.00	2	48.50	48.25	-2	3,591	-0.06%
2018/06/12	0	0.00	4	49.00	48.85	-4	3,565	-0.11%
2018/06/11	0	0.00	16	49.00	48.65	-16	3,518	-0.45%
2018/06/08	1	48.25	0	0.00	48.50	1	3,456	0.03%
2018/06/06	10	48.58	5	48.68	48.65	5	3,392	0.15%
2018/06/05	2	48.68	6	48.90	48.30	-4	3,385	-0.12%
2018/06/04	1	48.00	1	49.30	49.30	0	3,303	0.00%
2018/06/01	26	48.13	7	47.99	47.75	19	3,187	0.60%
2018/05/31	12	48.55	12	48.17	48.50	0	3,125	0.00%
2018/05/30	6	45.79	0	0.00	45.80	6	2,877	0.21%
2018/05/29	1	46.90	1	46.90	46.65	0	2,846	0.00%
2018/05/28	0	0.00	6	47.21	46.85	-6	2,832	-0.21%
2018/05/22	5	46.55	0	0.00	46.00	5	2,859	0.17%
2018/05/18	0	0.00	2	45.05	45.70	-2	2,869	-0.07%
2018/05/17	1	45.90	0	0.00	45.50	1	2,886	0.03%
2018/05/16	1	46.15	0	0.00	45.75	1	2,947	0.03%
2018/05/15	3	46.18	1	46.30	46.30	2	2,998	0.07%
2018/05/14	4	46.28	0	0.00	46.45	4	3,106	0.13%
2018/05/11	10	45.55	0	0.00	45.50	10	3,136	0.32%
2018/05/10	0	0.00	2	45.63	45.40	-2	3,240	-0.06%
2018/05/09	2	45.65	1	45.50	45.60	1	3,230	0.03%
2018/05/07	2	45.00	0	0.00	45.00	2	3,216	0.06%
2018/04/30	0	0.00	1	43.15	43.20	-1	3,163	-0.03%
2018/04/26	0	0.00	0	42.90	42.95	0	3,284	0.00%
2018/04/25	1	43.05	1	42.70	42.80	0	3,297	0.00%
2018/04/23	1	45.00	0	0.00	44.90	1	3,256	0.03%
2018/04/20	2	45.00	0	0.00	45.50	2	3,278	0.06%
2018/04/19	3	46.12	5	46.19	45.60	-2	3,291	-0.06%
2018/04/18	6	46.03	2	45.95	45.50	4	3,248	0.12%
2018/04/11	0	0.00	3	43.90	44.00	-3	3,285	-0.09%
2018/04/09	0	0.00	1	44.40	44.10	-1	3,337	-0.03%
2018/04/03	1	44.10	0	0.00	44.10	1	3,367	0.03%
2018/03/29	5	44.69	0	0.00	44.25	5	3,415	0.15%
2018/03/28	0	0.00	1	45.20	45.00	-1	3,408	-0.03%
2018/03/27	0	0.00	3	44.80	45.35	-3	3,401	-0.09%
2018/03/26	3	44.30	1	44.10	44.30	2	3,383	0.06%
2018/03/23	5	44.09	22	43.91	43.95	-17	3,384	-0.50%
2018/03/22	23	46.28	9	45.72	45.10	14	3,472	0.40%
2018/03/21	5	45.90	5	45.90	45.90	0	3,401	0.00%
2018/03/19	1	45.70	0	0.00	45.40	1	3,376	0.03%
2018/03/16	1	45.05	0	0.00	45.00	1	3,378	0.03%
2018/03/15	1	45.75	0	0.00	45.60	1	3,469	0.03%
2018/03/13	0	0.00	4	45.35	45.45	-4	3,560	-0.11%
2018/03/09	2	45.00	0	0.00	45.00	2	3,701	0.05%
2018/03/08	5	44.50	0	0.00	44.75	5	3,716	0.13%
2018/03/07	2	43.80	0	0.00	44.20	2	3,769	0.05%
2018/03/06	1	44.00	1	43.95	44.05	0	3,921	0.00%
2018/02/26	1	45.95	0	0.00	45.45	1	4,371	0.02%
2018/02/22	0	0.00	1	44.15	44.10	-1	4,505	-0.02%
2018/02/21	3	44.15	3	44.27	44.70	0	4,575	0.00%
2018/02/12	9	43.49	5	43.35	43.35	4	4,682	0.09%
2018/02/09	0	0.00	1	43.50	43.90	-1	5,035	-0.02%
2018/02/07	1	43.95	0	0.00	43.00	1	5,511	0.02%
2018/02/06	1	45.40	0.5	43.50	42.70	0.5	5,539	0.01%
2018/02/02	1.5	47.97	2	48.00	48.00	-0.5	5,564	-0.01%
2018/02/01	0	0.00	2	46.58	46.25	-2	5,674	-0.04%
2018/01/30	2	46.30	2	46.90	46.90	0	6,055	0.00%
2018/01/29	1	46.70	5	46.46	46.55	-4	6,188	-0.06%
2018/01/26	5	46.15	0	0.00	46.15	5	6,555	0.08%
2018/01/22	0.1	46.60	0	0.00	46.70	0.1	7,568	0.00%
2018/01/19	0	0.00	1	45.50	45.20	-1	7,571	-0.01%
2018/01/18	1	45.50	1	45.45	45.50	0	7,687	0.00%
2018/01/16	0	0.00	1	45.45	45.65	-1	7,860	-0.01%
2018/01/15	1	45.25	4	44.90	45.30	-3	7,867	-0.04%
2018/01/12	1	44.65	0	0.00	44.50	1	7,863	0.01%
2018/01/11	6	44.38	0	0.00	43.90	6	7,854	0.08%
2018/01/10	0	0.00	2	45.33	45.05	-2	7,804	-0.03%
2018/01/09	0	0.00	2	44.70	45.55	-2	7,927	-0.03%
2018/01/08	1	45.05	0	0.00	44.75	1	7,985	0.01%
2018/01/05	1	46.00	0	0.00	45.90	1	7,960	0.01%