義隆 (2458)-華南永昌-林口券商分點個股進出

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
148.5
漲跌
▼1.5
漲幅
-1.00%
成交量
4,051張
產業
上市半導體類股
1181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-林口券商分點個股進出

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-林口券商分點個股進出
華南永昌-林口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
2024/11/21	1	149.00	0	0.00	148.50	1	2,070	0.05%
2024/11/08	1	149.50	0	0.00	148.50	1	1,914	0.05%
2024/10/25	0	0.00	2	152.00	152.50	-2	1,816	-0.11%
2024/10/24	1	153.50	0.1	152.24	149.00	0.9	1,815	0.05%
2024/10/23	3	151.33	0	0.00	150.00	3	1,816	0.17%
2024/10/22	0	0.00	1	152.00	153.00	-1	1,817	-0.06%
2024/10/21	0	149.00	11	150.00	150.00	-11	1,824	-0.60%
2024/10/17	1	146.50	0	0.00	145.50	1	1,871	0.05%
2024/10/07	0	0.00	1	144.50	144.50	-1	1,830	-0.05%
2024/10/04	2	145.75	1	145.00	144.50	1	1,842	0.05%
2024/09/25	11	145.95	0	0.00	144.50	11	1,795	0.61%
2024/09/23	0	0.00	0.1	150.00	149.50	-0.1	1,751	-0.01%
2024/09/19	0	0.00	1	146.50	145.00	-1	1,706	-0.06%
2024/09/12	1	149.00	11	148.00	149.00	-10	1,704	-0.59%
2024/09/11	0	141.50	0	0.00	142.50	0	1,677	0.00%
2024/09/04	2	137.50	0	0.00	136.50	2	1,687	0.12%
2024/09/03	10	144.50	5	144.50	144.00	5	1,669	0.30%
2024/08/30	0	0.00	1	150.00	147.00	-1	1,739	-0.06%
2024/08/29	0	0.00	10	148.50	148.50	-10	1,727	-0.58%
2024/08/15	5	142.00	0	0.00	141.00	5	2,169	0.23%
2024/08/06	0	128.00	0	0.00	126.50	0	2,074	0.00%
2024/08/05	0.1	128.86	0	0.00	128.00	0.1	2,047	0.01%
2024/08/02	1	139.50	0	0.00	139.00	1	2,027	0.05%
2024/07/29	0	139.00	0	0.00	138.00	0	2,149	0.00%
2024/07/26	0.1	139.08	1	138.00	141.50	-0.9	2,153	-0.04%
2024/07/23	0	141.50	0	0.00	141.50	0	2,174	0.00%
2024/07/22	0	141.00	0	0.00	141.50	0	2,192	0.00%
2024/07/19	0.1	147.18	0	0.00	145.50	0.1	2,243	0.00%
2024/07/18	0.1	148.64	0	0.00	149.00	0.1	2,244	0.00%
2024/07/12	0	0.00	15	152.00	152.50	-15	2,324	-0.65%
2024/07/09	6	150.92	0	0.00	151.00	6	2,544	0.24%
2024/07/02	9	153.00	0	0.00	154.00	9	2,605	0.35%
2024/06/28	0.1	155.00	0	0.00	154.00	0.1	2,647	0.00%
2024/06/26	10	156.00	2	156.00	156.00	8	2,679	0.30%
2024/06/25	1	154.50	0	0.00	155.00	1	2,724	0.04%
2024/06/24	1	158.50	0	0.00	157.00	1	2,714	0.04%
2024/06/20	0	0.00	12	163.88	164.50	-12	2,699	-0.44%
2024/06/19	1	162.00	0	0.00	161.00	1	2,697	0.04%
2024/06/17	0	160.00	0	0.00	160.00	0	2,783	0.00%
2024/06/13	0	162.00	0	0.00	161.00	0	2,799	0.00%
2024/06/11	0	0.00	0	159.00	157.00	0	2,804	0.00%
2024/06/07	1	158.50	0	0.00	157.00	1	2,808	0.04%
2024/06/06	10	157.00	0	0.00	157.00	10	2,818	0.36%
2024/06/03	0	0.00	1	163.00	163.50	-1	2,816	-0.04%
2024/05/31	1	164.99	0.1	166.00	163.00	1	2,815	0.03%
2024/05/30	11	167.69	0	0.00	167.00	11	2,785	0.40%
2024/05/29	1	173.50	0	0.00	174.00	1	2,768	0.04%
2024/05/28	0	0.00	1.1	175.91	171.50	-1.1	2,753	-0.04%
2024/05/27	0	0.00	0.1	170.00	173.00	-0.1	2,738	0.00%
2024/05/23	1	169.50	4.1	173.38	169.00	-3.1	2,785	-0.11%
2024/05/22	0	0.00	12.1	161.44	168.00	-12.1	2,747	-0.44%
2024/05/21	10	155.00	0	0.00	155.00	10	2,723	0.37%
2024/05/20	1	159.00	0	0.00	156.00	1	2,851	0.04%
2024/05/17	1	160.50	1	159.50	159.00	0	2,899	0.00%
2024/05/16	0	0.00	13	160.50	160.00	-13	3,002	-0.43%
2024/05/10	1	156.00	0	0.00	155.00	1	3,027	0.03%
2024/05/09	1	156.01	0	0.00	155.00	1	3,027	0.03%
2024/05/07	0	0.00	1	155.00	156.50	-1	3,036	-0.03%
2024/05/06	1	157.00	1	158.00	156.50	0	3,035	0.00%
2024/05/03	14.1	157.90	0	0.00	157.00	14.1	3,041	0.46%
2024/04/29	0	0.00	2	168.25	168.00	-2	2,930	-0.07%
2024/04/26	2	164.50	0	0.00	163.50	2	2,903	0.07%
2024/04/25	0	0.00	11	165.86	164.50	-11	2,897	-0.38%
2024/04/24	0	157.00	9	158.00	157.00	-9	2,847	-0.32%
2024/04/23	0	0.00	1	152.00	150.50	-1	2,831	-0.04%
2024/04/19	10	156.00	0	0.00	155.00	10	2,768	0.36%
2024/04/17	0	0.00	10	163.50	162.00	-10	2,714	-0.37%
2024/04/16	10.1	157.50	0	0.00	159.50	10.1	2,664	0.38%
2024/04/15	0	0.00	10	162.50	162.00	-10	2,637	-0.38%
2024/04/11	0	0.00	0	157.50	158.50	0	2,556	0.00%
2024/04/09	10	157.50	0	0.00	157.00	10	2,563	0.39%
2024/04/08	3	159.00	10	162.00	159.50	-7	2,562	-0.27%
2024/04/02	10	156.00	0	0.00	156.00	10	2,542	0.39%
2024/03/29	1.1	158.86	0	0.00	157.00	1.1	2,503	0.04%
2024/03/27	10	164.50	0	0.00	164.50	10	2,516	0.40%
2024/03/26	0	167.50	0	0.00	166.50	0	2,594	0.00%
2024/03/25	1	169.50	0	0.00	169.00	1	2,628	0.04%
2024/03/22	1	164.50	1	169.50	169.00	0	2,651	0.00%
2024/03/21	1	170.00	7	170.07	167.00	-6	2,660	-0.23%
2024/03/20	0	0.00	11	168.95	167.50	-11	2,644	-0.42%
2024/03/19	2	166.50	2	167.50	165.00	0	2,641	0.00%
2024/03/18	0	0.00	1	167.00	166.50	-1	2,661	-0.04%
2024/03/15	0	0.00	13	165.81	163.50	-13	2,675	-0.49%
2024/03/14	10	162.00	1	163.00	162.50	9	2,681	0.34%
2024/03/13	5	163.50	0	0.00	163.50	5	2,763	0.18%
2024/03/12	0	0.00	10	165.00	163.50	-10	2,795	-0.36%
2024/03/11	13	160.00	0	0.00	160.00	13	2,807	0.46%
2024/03/08	1	163.50	3.1	166.98	162.50	-2.1	2,821	-0.07%
2024/03/06	7	165.00	0	0.00	166.50	7	2,796	0.25%
2024/03/05	0	0.00	0	167.50	167.00	0	2,826	0.00%
2024/02/26	0	0.00	6.3	169.23	170.00	-6.3	2,857	-0.22%
2024/02/23	0.3	163.00	0	0.00	164.00	0.3	2,794	0.01%
2024/02/22	0	0.00	1	165.00	167.50	-1	2,686	-0.04%
2024/02/21	0	167.50	1	167.50	167.50	-1	2,636	-0.04%
2024/02/19	0	0.00	13	162.12	163.50	-13	2,543	-0.51%
2024/02/16	0	0.00	10	153.50	153.00	-10	2,480	-0.40%
2024/01/31	1	148.00	0	0.00	150.00	1	2,557	0.04%
2024/01/30	5	148.50	0	0.00	148.50	5	2,630	0.19%
2024/01/19	10	153.00	0	0.00	150.50	10	3,112	0.32%
2024/01/18	0	0.00	1	148.50	152.00	-1	3,159	-0.03%
2024/01/12	1	156.50	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	158.50	1	162.00	157.00	0	3,519	0.00%
2024/01/10	0	0.00	5	158.50	160.00	-5	3,575	-0.14%
2024/01/09	1	151.00	0	0.00	154.50	1	3,600	0.03%
2024/01/03	10	157.00	0	0.00	158.00	10	3,678	0.27%
2024/01/02	1	160.50	0	0.00	159.50	1	3,672	0.03%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	2	161.25	0	0.00	160.50	2	3,759	0.05%
2023/12/27	0	0.00	2	163.50	164.00	-2	3,792	-0.05%
2023/12/26	2	163.25	1	163.00	162.00	1	3,784	0.03%
2023/12/25	6	163.33	0	0.00	162.50	6	3,781	0.16%
2023/12/21	0	163.78	14	161.96	163.00	-14	3,732	-0.37%
2023/12/20	1	161.00	0	0.00	160.00	1	3,657	0.03%
2023/12/19	0	0.00	3	158.83	159.00	-3	3,615	-0.08%
2023/12/18	0	0.00	1	157.50	157.00	-1	3,606	-0.03%
2023/12/15	2	155.00	0	0.00	154.00	2	3,614	0.06%
2023/12/14	11	157.18	4	158.13	157.50	7	3,613	0.19%
2023/12/13	2	158.00	2	157.25	158.00	0	3,619	0.00%
2023/12/11	1	158.00	0	0.00	157.00	1	3,711	0.03%
2023/12/08	2	157.50	4.1	158.27	157.50	-2.1	3,758	-0.06%
2023/12/07	1	153.50	2	152.50	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	11	151.05	151.50	-11	3,796	-0.29%
2023/12/05	11	147.00	0	0.00	146.50	11	3,822	0.29%
2023/11/30	2	151.00	0	0.00	151.50	2	4,113	0.05%
2023/11/29	0	0.00	3	152.83	153.00	-3	4,237	-0.07%
2023/11/27	0.2	148.27	0	0.00	146.00	0.2	4,197	0.00%
2023/11/24	0	0.00	1	150.50	151.00	-1	4,185	-0.02%
2023/11/17	0	0.00	1	146.50	146.50	-1	4,116	-0.02%
2023/11/16	1	143.50	0	0.00	142.50	1	4,079	0.02%
2023/11/15	0	0.00	2	147.00	147.50	-2	4,029	-0.05%
2023/11/14	0	0.00	5	146.00	146.00	-5	4,001	-0.12%
2023/11/07	0	0.00	9	143.72	145.00	-9	4,036	-0.22%
2023/11/06	0	0.00	1	139.50	140.00	-1	4,005	-0.02%
2023/11/03	19	137.97	0	0.00	135.50	19	3,978	0.48%
2023/11/02	0	0.00	6	148.00	149.50	-6	3,770	-0.16%
2023/11/01	2	144.00	0	0.00	144.00	2	3,806	0.05%
2023/10/31	1	145.00	8	146.31	144.00	-7	4,054	-0.17%
2023/10/30	7	146.43	2	144.75	146.50	5	4,038	0.12%
2023/10/26	1.1	140.00	2	140.25	139.50	-0.9	4,071	-0.02%
2023/10/25	10	147.25	1	144.50	144.50	9	4,033	0.22%
2023/10/24	2.1	145.48	9	144.56	144.00	-6.9	3,899	-0.18%
2023/10/23	1	142.00	0	0.00	142.00	1	3,814	0.03%
2023/10/20	1	140.50	3	141.33	142.50	-2	3,867	-0.05%
2023/10/19	1	137.50	0.6	138.00	138.50	0.4	3,886	0.01%
2023/10/18	2	140.50	1	143.00	141.50	1	3,910	0.03%
2023/10/17	0	0.00	4	139.63	140.00	-4	3,893	-0.10%
2023/10/16	2	137.50	0	0.00	136.50	2	3,987	0.05%
2023/10/04	4	135.75	2	137.25	138.00	2	3,881	0.05%
2023/10/03	1	139.00	1	135.50	138.00	0	3,843	0.00%
2023/10/02	2	136.75	3	136.00	134.50	-1	3,812	-0.03%
2023/09/28	0	0.00	1	134.00	133.50	-1	3,819	-0.03%
2023/09/27	2	132.75	1	133.50	134.00	1	3,823	0.03%
2023/09/26	0	0.00	0.3	136.50	135.00	-0.3	3,832	-0.01%
2023/09/25	0	0.00	1	136.00	136.50	-1	3,826	-0.03%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/20	1	136.50	1.4	138.29	138.00	-0.4	3,771	-0.01%
2023/09/19	1	141.00	0.2	141.00	141.00	0.8	3,738	0.02%
2023/09/18	0	0.00	0.4	141.50	142.00	-0.4	3,712	-0.01%
2023/09/15	6	145.33	4	145.50	144.50	2	3,678	0.05%
2023/09/14	2	143.50	2	145.00	143.00	0	3,591	0.00%
2023/09/13	2	142.00	1	143.50	143.50	1	3,542	0.03%
2023/09/12	0.1	141.00	0.4	138.00	140.50	-0.3	3,494	-0.01%
2023/09/11	1	135.50	0	0.00	138.00	1	3,420	0.03%
2023/09/07	2	134.00	0	0.00	135.00	2	3,326	0.06%
2023/09/06	1	130.03	3	131.83	133.00	-2	3,289	-0.06%
2023/09/05	11.1	133.32	8.3	132.99	134.00	2.8	3,287	0.08%
2023/09/04	3	127.02	10.3	126.54	128.50	-7.3	3,087	-0.24%
2023/09/01	0.3	120.50	0	0.00	120.50	0.3	2,924	0.01%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	2	117.00	1	118.00	119.00	1	2,917	0.03%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	1	116.00	0	0.00	116.00	1	2,926	0.03%
2023/08/23	0	0.00	1	114.00	114.50	-1	2,943	-0.03%
2023/08/22	1	113.50	1	114.00	113.50	0	2,972	0.00%
2023/08/18	1	113.00	0	0.00	113.50	1	3,110	0.03%
2023/08/17	1	117.00	0	0.00	116.50	1	3,087	0.03%
2023/08/15	0	0.00	2	116.00	116.00	-2	3,063	-0.07%
2023/08/14	0	0.00	7	116.64	117.00	-7	3,046	-0.23%
2023/08/11	3	120.00	1	120.50	121.00	2	2,996	0.07%
2023/08/10	2	121.00	2	119.00	118.00	0	2,943	0.00%
2023/08/09	4	120.25	3	119.67	121.00	1	2,884	0.03%
2023/08/08	4	119.25	2	118.00	118.00	2	2,835	0.07%
2023/08/07	6	120.08	3	119.67	117.00	3	2,783	0.11%
2023/08/04	5	123.60	1	124.00	122.50	4	2,654	0.15%
2023/08/02	0	0.00	7	113.71	114.00	-7	2,391	-0.29%
2023/08/01	2	115.00	0	0.00	115.00	2	2,389	0.08%
2023/07/31	2	116.00	0	0.00	116.50	2	2,402	0.08%
2023/07/26	2	115.25	1	114.50	112.50	1	2,237	0.04%
2023/07/25	7	115.93	3	116.17	115.00	4	2,198	0.18%
2023/07/24	6	117.33	0	0.00	118.00	6	2,104	0.29%
2023/07/21	1	114.00	2	110.50	115.50	-1	2,018	-0.05%
2023/07/20	0	0.00	1	112.50	114.50	-1	1,972	-0.05%
2023/07/19	5	116.70	1	116.50	118.50	4	1,900	0.21%
2023/07/18	1	112.50	0	0.00	113.00	1	1,770	0.06%
2023/07/17	0	0.00	1	107.50	109.50	-1	1,741	-0.06%
2023/07/14	2	110.75	0	0.00	110.50	2	1,729	0.12%
2023/07/07	1	106.50	1	107.00	107.50	0	1,653	0.00%
2023/07/04	0	0.00	3	105.50	106.00	-3	1,615	-0.19%
2023/07/03	0	0.00	0	101.50	101.50	0	1,586	0.00%
2023/06/28	0	100.50	0	0.00	101.00	0	1,604	0.00%
2023/06/26	2	99.95	0	0.00	100.00	2	1,600	0.12%
2023/06/20	0	0.00	1	102.00	102.00	-1	1,584	-0.06%
2023/06/19	0	0.00	4	103.50	102.50	-4	1,586	-0.25%
2023/06/16	0	0.00	5	106.40	106.00	-5	1,566	-0.32%
2023/06/14	1	105.00	0	0.00	105.00	1	1,536	0.07%
2023/06/09	1	106.50	1	104.50	104.00	0	1,475	0.00%
2023/06/08	3	104.83	1	104.50	105.00	2	1,422	0.14%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	1	102.00	0	0.00	102.00	1	1,424	0.07%
2023/06/05	2	105.50	2	104.00	105.00	0	1,419	0.00%
2023/06/02	1	104.50	0	0.00	104.50	1	1,409	0.07%
2023/06/01	2.1	103.40	0	0.00	103.50	2.1	1,402	0.15%
2023/05/31	2	102.50	0	0.00	102.00	2	1,405	0.14%
2023/05/29	4	104.25	0	0.00	104.00	4	1,378	0.29%
2023/05/22	0	0.00	5	98.76	98.60	-5	1,369	-0.37%
2023/05/16	0	0.00	2	97.80	97.10	-2	1,409	-0.14%
2023/05/15	0	0.00	1	95.00	95.10	-1	1,401	-0.07%
2023/05/09	2	92.65	0	0.00	93.00	2	1,457	0.14%
2023/05/08	3	95.17	0	0.00	93.20	3	1,485	0.20%
2023/05/05	0	0.00	1	98.20	95.80	-1	1,514	-0.07%
2023/05/03	0	0.00	0.2	94.30	94.00	-0.2	1,624	-0.01%
2023/05/02	1	94.10	0	0.00	95.10	1	1,661	0.06%
2023/04/25	0	0.00	2	91.00	91.10	-2	1,681	-0.12%
2023/04/21	0	0.00	2	96.70	95.40	-2	1,690	-0.12%
2023/04/20	1	99.00	0	0.00	98.50	1	1,693	0.06%
2023/04/18	0.3	102.00	0	0.00	101.50	0.3	1,856	0.02%
2023/04/17	1	103.00	0	0.00	102.50	1	1,862	0.05%
2023/04/12	0	0.00	2	103.00	102.50	-2	1,854	-0.11%
2023/04/11	0.3	103.50	1	104.00	104.00	-0.8	1,863	-0.04%
2023/04/06	1.2	98.45	0	0.00	98.50	1.2	1,855	0.06%
2023/03/31	1	100.00	0	0.00	99.80	1	1,847	0.05%
2023/03/28	1	102.00	1	102.00	102.00	0	1,851	0.00%
2023/03/24	1	105.00	0	0.00	104.50	1	1,887	0.05%
2023/03/17	4	102.00	0	0.00	100.00	4	1,924	0.21%
2023/03/15	0	0.00	0.3	103.00	101.50	-0.3	1,925	-0.01%
2023/03/13	0	0.00	3	102.33	102.50	-3	1,942	-0.15%
2023/03/10	1	106.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	2	106.00	0	0.00	107.00	2	1,959	0.10%
2023/03/08	0	103.50	0	0.00	103.50	0	1,952	0.00%
2023/03/02	1	104.50	1	104.50	104.00	0	1,951	0.00%
2023/03/01	1	104.50	0	0.00	106.50	1	1,948	0.05%
2023/02/24	1	108.50	1	108.50	108.50	0	1,929	0.00%
2023/02/23	0	0.00	3	110.50	111.00	-3	1,910	-0.16%
2023/02/20	1	105.50	0	0.00	106.00	1	1,863	0.05%
2023/02/10	1	105.00	0	0.00	106.00	1	2,005	0.05%
2023/02/09	0	0.00	5	105.00	105.00	-5	2,142	-0.23%
2023/02/08	3	105.67	5	106.00	105.50	-2	2,341	-0.09%
2023/02/07	0	0.00	5.2	103.57	105.00	-5.2	2,324	-0.22%
2023/02/06	5	103.50	1	104.00	103.50	4	2,324	0.17%
2023/02/03	7	108.07	2	107.75	107.50	5	2,294	0.22%
2023/02/02	0	0.00	1	101.50	108.00	-1	2,249	-0.04%
2023/02/01	2	100.50	2	101.00	102.00	0	2,157	0.00%
2023/01/31	1	96.60	1	95.90	96.90	0	2,146	0.00%
2023/01/30	2	93.60	0	0.00	94.30	2	2,128	0.09%
2023/01/12	0	0.00	1	93.40	92.80	-1	2,189	-0.05%
2023/01/11	1	94.90	1	94.70	94.70	0	2,210	0.00%
2023/01/09	3	94.10	0	94.30	96.00	3	2,207	0.14%
2023/01/06	3	94.57	1	94.40	94.40	2	2,163	0.09%
2022/12/20	0	0.00	3	86.47	85.90	-3	2,250	-0.13%
2022/12/19	0	0.00	2	91.20	90.40	-2	2,279	-0.09%
2022/12/15	0	0.00	5	91.20	91.00	-5	2,360	-0.21%
2022/12/13	1	89.50	0	0.00	89.70	1	2,515	0.04%
2022/12/12	1	87.90	0	0.00	88.10	1	2,600	0.04%
2022/12/09	2	88.45	0	0.00	89.10	2	2,719	0.07%
2022/12/07	9	89.00	7	87.57	87.60	2	2,772	0.07%
2022/12/06	0	0.00	15	90.84	89.10	-15	2,765	-0.54%
2022/12/05	3	91.93	0	0.00	92.10	3	2,763	0.11%
2022/12/02	4	92.05	0	0.00	92.00	4	2,782	0.14%
2022/12/01	1	92.50	0	92.50	92.70	1	2,786	0.04%
2022/11/29	1	88.00	0	0.00	87.90	1	2,810	0.04%
2022/11/22	4	86.55	6.1	85.86	87.00	-2.1	2,870	-0.07%
2022/11/21	1	87.00	0	0.00	86.40	1	2,864	0.03%
2022/11/17	1	89.40	0	0.00	89.40	1	2,836	0.04%
2022/11/16	2	89.40	0	0.00	89.00	2	2,815	0.07%
2022/11/15	5	88.18	2	88.80	89.00	3	2,776	0.11%
2022/11/14	1	86.70	0	0.00	87.80	1	2,743	0.04%
2022/11/11	3	87.17	1	88.00	87.10	2	2,711	0.07%
2022/11/10	1	86.30	0	0.00	86.40	1	2,678	0.04%
2022/11/09	0	0.00	2	86.15	86.50	-2	2,654	-0.08%
2022/11/08	1	84.50	0	0.00	84.60	1	2,621	0.04%
2022/11/07	1.1	79.51	2	81.60	86.10	-1	2,577	-0.04%
2022/11/04	2	76.60	0	0.00	79.50	2	2,435	0.08%
2022/11/02	1	83.00	2	83.00	82.90	-1	2,236	-0.04%
2022/10/27	1	79.30	1	81.20	81.70	0	2,332	0.00%
2022/10/26	0	0.00	8	80.50	79.30	-8	2,303	-0.35%
2022/10/24	1	80.50	0	0.00	80.10	1	2,282	0.04%
2022/10/20	0	0.00	1	81.50	81.90	-1	2,242	-0.04%
2022/10/19	2	82.55	0	0.00	82.30	2	2,241	0.09%
2022/10/17	0	0.00	4	81.00	81.90	-4	2,222	-0.18%
2022/10/14	8	82.10	0	0.00	81.10	8	2,228	0.36%
2022/10/12	3	77.43	0	0.00	77.30	3	2,222	0.13%
2022/10/11	1	80.00	0	0.00	79.60	1	2,226	0.04%
2022/10/07	0	0.00	9	85.67	84.20	-9	2,203	-0.41%
2022/10/06	1	84.50	2	84.75	85.10	-1	2,174	-0.05%
2022/10/05	1	84.80	2	84.65	83.40	-1	2,165	-0.05%
2022/10/04	1	84.90	0	0.00	84.70	1	2,163	0.05%
2022/10/03	1	83.40	1	83.40	84.20	0	2,162	0.00%
2022/09/30	1	81.80	0	0.00	83.20	1	2,172	0.05%
2022/09/29	2	84.05	2	83.80	84.10	0	2,198	0.00%
2022/09/28	3	82.33	2	82.90	80.60	1	2,233	0.04%
2022/09/27	2	80.70	4	81.30	82.50	-2	2,268	-0.09%
2022/09/26	1	84.90	0	0.00	81.00	1	2,281	0.04%
2022/09/23	3	88.23	0	0.00	86.80	3	2,247	0.13%
2022/09/19	0	89.20	0	0.00	88.60	0	1,961	0.00%
2022/09/12	0.3	90.80	0	0.00	91.80	0.3	1,738	0.02%
2022/09/08	2	88.65	2	90.65	90.50	0	1,742	0.00%
2022/09/05	4	89.98	1	90.20	91.20	3	1,700	0.18%
2022/08/31	1	97.20	0	0.00	97.10	1	1,597	0.06%
2022/08/30	2	97.65	1	97.20	97.00	1	1,590	0.06%
2022/08/26	0	0.00	1	101.00	100.00	-1	1,540	-0.06%
2022/08/25	0	100.50	0	0.00	99.90	0	1,537	0.00%
2022/08/24	1	99.30	0	0.00	99.10	1	1,535	0.07%
2022/08/12	0	0.00	2	103.50	103.00	-2	1,473	-0.14%
2022/08/05	0	0.00	3	99.80	101.50	-3	1,426	-0.21%
2022/08/03	1	102.00	1	101.50	102.50	0	1,346	0.00%
2022/07/29	1	108.00	0	0.00	108.50	1	1,393	0.07%
2022/07/28	1	109.00	1	107.50	107.50	0	1,399	0.00%
2022/07/22	2	114.00	1	114.50	110.00	1	1,382	0.07%
2022/07/21	3	114.00	0	0.00	114.00	3	1,374	0.22%
2022/07/20	1	111.50	0	0.00	110.50	1	1,380	0.07%
2022/07/12	0	0.00	1	104.50	104.00	-1	1,430	-0.07%
2022/07/11	1.4	105.26	0	0.00	105.50	1.4	1,420	0.10%
2022/07/07	9	104.44	9	105.39	106.50	0	1,396	0.00%
2022/07/06	0.4	125.00	2	122.75	120.00	-1.7	1,358	-0.12%
2022/07/04	1	133.50	0	0.00	131.00	1	1,267	0.08%
2022/07/01	0	0.00	1	134.00	134.00	-1	1,252	-0.08%
2022/06/29	0	0.00	1	138.00	140.00	-1	1,240	-0.08%
2022/06/27	1	140.50	0	0.00	142.50	1	1,257	0.08%
2022/06/22	1	138.00	1	135.50	135.00	0	1,242	0.00%
2022/06/08	1	147.50	0	0.00	149.00	1	1,252	0.08%
2022/06/02	0	0.00	0.4	148.50	148.00	-0.4	1,419	-0.03%
2022/06/01	2	150.00	0	0.00	150.50	2	1,439	0.14%
2022/05/27	0	0.00	1	144.50	144.50	-1	1,467	-0.07%
2022/05/26	1	144.00	0.3	143.50	143.50	0.7	1,482	0.05%
2022/05/25	1	143.00	0	0.00	143.50	1	1,522	0.07%
2022/05/18	0	0.00	1	146.00	145.50	-1	1,912	-0.05%
2022/05/17	0	0.00	0	144.00	145.00	0	1,934	0.00%
2022/05/12	0	139.00	0	0.00	139.00	0	1,980	0.00%
2022/05/11	8	140.50	9	139.89	140.00	-1	1,984	-0.05%
2022/05/10	1	138.00	0	0.00	141.00	1	2,006	0.05%
2022/05/06	0	0.00	22	146.70	146.50	-22	2,058	-1.07%
2022/05/03	2	150.50	0	0.00	150.50	2	2,057	0.10%
2022/04/27	1	147.00	0	0.00	149.50	1	2,070	0.05%
2022/04/25	3	155.00	4	151.38	150.50	-1	2,041	-0.05%
2022/04/21	0	0.00	1	160.00	156.50	-1	1,998	-0.05%
2022/04/20	0	0.00	1	156.50	156.50	-1	1,976	-0.05%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/13	1	161.50	0	0.00	162.50	1	2,013	0.05%
2022/04/11	4	164.50	4	160.63	161.00	0	2,130	0.00%
2022/04/08	1	167.00	0	0.00	166.00	1	2,120	0.05%
2022/04/01	3	168.00	0	0.00	170.50	3	2,117	0.14%
2022/03/30	1	171.00	14	171.93	171.00	-13	2,120	-0.61%
2022/03/29	6	171.58	0	0.00	171.00	6	2,148	0.28%
2022/03/18	0	0.00	0.1	169.00	168.50	-0.1	2,447	0.00%
2022/03/17	1	168.00	2	168.75	169.00	-1	2,438	-0.04%
2022/03/16	1	166.50	1	166.50	166.50	0	2,430	0.00%
2022/03/14	1	166.50	2.3	165.13	167.50	-1.3	2,412	-0.05%
2022/03/10	1	162.00	2	166.00	166.00	-1	2,418	-0.04%
2022/03/09	2.6	157.54	1	158.50	159.00	1.6	2,390	0.07%
2022/03/08	3	158.17	6	162.08	157.00	-3	2,371	-0.13%
2022/03/07	1	163.50	0	0.00	165.00	1	2,311	0.04%
2022/03/03	5	170.50	1	170.50	169.50	4	2,305	0.17%
2022/03/02	0	0.00	3	167.33	169.00	-3	2,305	-0.13%
2022/02/25	5	165.10	0	0.00	164.00	5	2,345	0.21%
2022/02/24	5.1	166.89	19	167.39	164.50	-13.9	2,325	-0.60%
2022/02/23	4.3	173.15	3	175.33	172.50	1.3	2,227	0.06%
2022/02/22	8	174.00	0	0.00	175.50	8	2,079	0.38%
2022/02/21	10	173.75	2	177.25	178.00	8	2,072	0.39%
2022/02/18	2	174.50	0	0.00	174.50	2	2,072	0.10%
2022/02/17	2	173.75	1	175.50	173.50	1	2,105	0.05%
2022/02/16	2	173.00	1	173.50	174.00	1	2,181	0.05%
2022/02/14	1	170.00	0	0.00	170.50	1	2,179	0.05%
2022/02/11	1	171.50	0	0.00	171.00	1	2,181	0.05%
2022/02/10	1	171.50	0	0.00	172.00	1	2,198	0.05%
2022/02/09	3	175.67	4	175.13	175.50	-1	2,197	-0.05%
2022/02/08	2	171.00	4.1	170.74	171.00	-2.1	2,201	-0.10%
2022/02/07	0	0.00	3	166.17	168.50	-3	2,226	-0.13%
2022/01/26	0	0.00	1	161.00	161.50	-1	2,200	-0.05%
2022/01/24	1	160.50	2	161.00	162.00	-1	2,342	-0.04%
2022/01/20	2	162.25	2	162.50	163.50	0	2,428	0.00%
2022/01/18	2	162.25	1	164.50	161.50	1	2,585	0.04%
2022/01/11	0	0.00	5	163.00	164.00	-5	2,985	-0.17%
2022/01/07	3	163.33	1	163.50	163.50	2	2,986	0.07%
2022/01/06	3	168.00	0	0.00	168.00	3	2,974	0.10%
2022/01/05	2	173.25	3	171.33	170.00	-1	2,974	-0.03%
2022/01/04	1	167.00	0	0.00	168.50	1	2,924	0.03%
2022/01/03	0	0.00	0	167.50	167.50	0	2,957	0.00%
2021/12/29	0	0.00	1	167.50	168.00	-1	2,975	-0.03%
2021/12/28	0.1	166.00	0	0.00	165.50	0.1	2,997	0.00%
2021/12/23	0	0.00	2	170.00	169.00	-2	3,069	-0.07%
2021/12/22	2	168.00	0	0.00	167.50	2	3,067	0.07%
2021/12/21	9	169.17	3	171.83	168.00	6	3,060	0.20%
2021/12/17	4	166.75	0	0.00	166.00	4	2,994	0.13%
2021/12/15	2	156.49	3	159.00	158.50	-1	2,913	-0.03%
2021/12/13	1	160.50	1	159.00	159.00	0	2,864	0.00%
2021/12/10	1	157.50	1	159.00	160.00	0	2,880	0.00%
2021/12/08	0	0.00	3	160.00	160.50	-3	2,893	-0.10%
2021/12/07	0	159.50	2	159.25	158.50	-2	2,884	-0.07%
2021/12/06	0	0.00	3	160.83	160.50	-3	2,867	-0.10%
2021/12/03	0	0.00	1	162.00	162.00	-1	2,910	-0.03%
2021/12/02	1	161.50	5	161.00	161.00	-4	2,919	-0.14%
2021/12/01	0	0.00	1	162.50	164.00	-1	2,914	-0.03%
2021/11/30	0	0.00	1	165.00	162.00	-1	2,906	-0.03%
2021/11/25	3	171.00	0	0.00	168.50	3	2,932	0.10%
2021/11/24	1	166.50	0	0.00	166.00	1	2,906	0.03%
2021/11/19	2	169.75	1	173.50	168.50	1	2,934	0.03%
2021/11/18	13	168.81	1	168.50	168.50	12	2,901	0.41%
2021/11/17	0	0.00	1	170.00	168.50	-1	2,907	-0.03%
2021/11/16	1	169.00	6	169.00	168.00	-5	2,929	-0.17%
2021/11/15	0	0.00	2	169.00	170.00	-2	2,923	-0.07%
2021/11/11	0	0.00	1	164.00	163.50	-1	2,924	-0.03%
2021/11/10	0	0.00	5	162.00	163.00	-5	2,957	-0.17%
2021/11/09	4	163.00	2	162.00	161.50	2	2,982	0.07%
2021/11/08	2	161.00	0	0.00	165.00	2	3,011	0.07%
2021/11/05	4	158.75	0	0.00	162.00	4	3,023	0.13%
2021/11/04	2	168.75	0	0.00	163.00	2	2,965	0.07%
2021/11/03	3	168.50	0	0.00	167.50	3	2,977	0.10%
2021/11/02	5	169.90	3	168.17	167.50	2	3,017	0.07%
2021/10/29	2	167.50	1	169.50	167.00	1	3,185	0.03%
2021/10/28	11	169.09	0	0.00	168.00	11	3,310	0.33%
2021/10/27	3	167.50	6	169.58	170.00	-3	3,318	-0.09%
2021/10/25	7	166.64	3	164.00	164.50	4	3,236	0.12%
2021/10/22	1	165.00	3	163.50	166.00	-2	3,055	-0.07%
2021/10/21	7.2	156.05	0	0.00	151.00	7.2	2,955	0.24%
2021/10/20	11	154.00	0	0.00	156.50	11	2,962	0.37%
2021/10/19	0	0.00	2	149.00	153.00	-2	2,997	-0.07%
2021/10/18	8	147.69	0	0.00	148.00	8	3,070	0.26%
2021/10/15	0	0.00	9	150.28	149.50	-9	3,113	-0.29%
2021/10/14	4	146.00	0	0.00	146.50	4	3,139	0.13%
2021/10/13	5	149.00	0	0.00	146.50	5	3,158	0.16%
2021/10/12	2	153.50	0	0.00	152.50	2	3,156	0.06%
2021/10/08	3	157.50	7	156.64	157.00	-4	3,138	-0.13%
2021/10/04	0	0.00	5	145.50	145.00	-5	3,155	-0.16%
2021/10/01	10	145.50	5	147.00	146.50	5	3,143	0.16%
2021/09/30	1	147.00	0	0.00	146.50	1	3,143	0.03%
2021/09/29	3	148.83	0	0.00	148.50	3	3,133	0.10%
2021/09/24	1	152.00	0	0.00	152.50	1	3,162	0.03%
2021/09/08	0.1	154.50	0	0.00	151.00	0.1	3,574	0.00%
2021/09/07	1	157.50	0	0.00	157.00	1	3,553	0.03%
2021/09/06	0	0.00	0.2	159.00	158.00	-0.2	3,553	0.00%
2021/09/03	0	0.00	1	159.00	159.50	-1	3,554	-0.03%
2021/09/02	2	163.25	1	164.00	161.00	1	3,588	0.03%
2021/09/01	1	158.50	3	159.17	160.50	-2	3,565	-0.06%
2021/08/30	3	156.33	0	0.00	156.50	3	3,579	0.08%
2021/08/27	0	158.00	0	0.00	154.50	0	3,589	0.00%
2021/08/26	2	158.75	0	0.00	158.50	2	3,567	0.06%
2021/08/25	0	0.00	2	161.50	161.50	-2	3,571	-0.06%
2021/08/24	0	0.00	2	158.00	157.00	-2	3,581	-0.06%
2021/08/23	2	156.50	0	0.00	159.00	2	3,586	0.06%
2021/08/20	1	152.00	0	0.00	153.50	1	3,605	0.03%
2021/08/19	3	154.17	4	153.50	152.50	-1	3,567	-0.03%
2021/08/18	3	154.67	2	151.00	158.00	1	3,576	0.03%
2021/08/17	2	157.76	0	0.00	154.50	2	3,569	0.06%
2021/08/13	4	162.13	3	162.00	161.50	1	3,531	0.03%
2021/08/12	1.1	163.08	1	162.50	162.50	0.1	3,558	0.00%
2021/08/10	0	0.00	5	170.30	171.00	-5	3,591	-0.14%
2021/08/09	0	172.00	1	172.00	170.00	-1	3,625	-0.03%
2021/08/06	1	167.50	0	0.00	167.00	1	3,637	0.03%
2021/08/05	9.1	169.78	1	169.50	169.50	8.1	3,699	0.22%
2021/08/04	5.1	172.94	3.2	172.88	171.50	1.9	3,700	0.05%
2021/08/03	4	183.75	1	179.00	180.50	3	3,581	0.08%
2021/08/02	0	0.00	1	178.00	179.50	-1	3,446	-0.03%
2021/07/30	0.1	181.00	0	0.00	181.00	0.1	3,421	0.00%
2021/07/29	1	180.04	0	0.00	180.50	1	3,457	0.03%
2021/07/28	2	182.75	1	180.00	184.50	1	3,474	0.03%
2021/07/27	2	189.50	0	0.00	185.50	2	3,544	0.06%
2021/07/26	0	0.00	1	190.00	189.50	-1	3,610	-0.03%
2021/07/23	1	189.00	3	187.67	184.50	-2	3,704	-0.05%
2021/07/22	1.1	186.12	0	0.00	185.00	1.1	3,699	0.03%
2021/07/21	1.1	193.08	0	0.00	193.00	1.1	3,685	0.03%
2021/07/19	0	200.00	0	0.00	199.00	0	3,798	0.00%
2021/07/16	0.1	199.50	0	0.00	199.00	0.1	3,841	0.00%
2021/07/15	1	197.50	1	197.50	197.50	0	3,861	0.00%
2021/07/14	1	198.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	0	201.50	2	202.25	201.00	-2	3,955	-0.05%
2021/07/12	0	0.00	1	202.50	204.00	-1	4,021	-0.02%
2021/07/09	1	196.00	0	0.00	196.00	1	4,036	0.02%
2021/07/07	2	196.50	1	197.00	195.50	1	4,297	0.02%
2021/07/06	1	198.96	3	195.00	195.00	-2	4,343	-0.05%
2021/07/05	0	197.00	1	195.00	198.00	-1	4,373	-0.02%
2021/07/02	0	191.88	2	189.50	192.50	-2	4,361	-0.04%
2021/07/01	4	191.38	0	0.00	190.00	4	4,420	0.09%
2021/06/30	3	193.50	6	194.00	194.50	-3	4,441	-0.07%
2021/06/29	1	192.49	0	191.00	190.00	1	4,452	0.02%
2021/06/25	2.1	191.30	0	0.00	191.50	2.1	4,613	0.04%
2021/06/24	11.1	194.17	11	191.55	191.00	0.1	4,662	0.00%
2021/06/23	5.1	194.51	0	0.00	194.50	5.1	4,871	0.10%
2021/06/22	2.1	198.78	0	0.00	198.00	2.1	4,794	0.04%
2021/06/16	1	209.00	0	0.00	209.50	1	4,752	0.02%
2021/06/15	1	210.00	0	0.00	210.50	1	4,790	0.02%
2021/06/11	0	0.00	2	211.50	211.00	-2	4,828	-0.04%
2021/06/10	0	0.00	0.1	213.00	209.50	-0.1	4,846	0.00%
2021/06/09	1	212.00	1	210.50	209.50	0	4,853	0.00%
2021/06/08	1.1	211.18	1	211.50	211.00	0.1	4,908	0.00%
2021/06/04	0	0.00	0.1	204.50	203.00	-0.1	4,928	0.00%
2021/06/03	1	206.50	1	205.00	208.50	0	4,963	0.00%
2021/06/01	1	209.00	0	0.00	209.00	1	5,007	0.02%
2021/05/26	1	207.00	1	208.50	207.50	0	5,155	0.00%
2021/05/25	1	210.00	1	207.00	205.50	0	5,423	0.00%
2021/05/24	0	0.00	1	204.00	205.00	-1	6,039	-0.02%
2021/05/21	1	201.50	0	0.00	201.50	1	6,081	0.02%
2021/05/20	1	203.00	2	204.25	202.50	-1	6,169	-0.02%
2021/05/19	0	0.00	1	202.00	201.00	-1	6,144	-0.02%
2021/05/18	3	196.00	4	195.13	197.00	-1	6,218	-0.02%
2021/05/17	4	188.38	6	188.42	188.00	-2	6,211	-0.03%
2021/05/14	3	197.34	2	197.50	193.00	1	6,183	0.02%
2021/05/13	2	189.00	2	195.50	195.00	0	6,110	0.00%
2021/05/12	0	188.50	2	184.00	186.00	-2	6,006	-0.03%
2021/05/11	2.1	189.76	0	0.00	186.50	2.1	5,934	0.03%
2021/05/07	0	0.00	2	202.50	202.00	-2	5,936	-0.03%
2021/05/04	0	0.00	3	200.50	205.00	-3	5,989	-0.05%
2021/05/03	5.1	207.48	0	0.00	205.50	5.1	5,982	0.09%
2021/04/29	1	213.00	1	223.00	214.50	0	5,987	0.00%
2021/04/27	0	0.00	0.1	218.50	217.50	-0.1	6,175	0.00%
2021/04/26	4.1	224.76	5	224.90	224.50	-0.9	6,249	-0.01%
2021/04/23	0	0.00	1	212.50	215.00	-1	6,209	-0.02%
2021/04/22	0	209.80	0	0.00	208.50	0	6,319	0.00%
2021/04/21	0	0.00	6	210.08	210.00	-6	6,340	-0.09%
2021/04/16	3	208.33	1	210.00	205.50	2	6,696	0.03%
2021/04/15	0	0.00	4	203.75	207.00	-4	6,977	-0.06%
2021/04/14	4	201.50	20	205.15	197.50	-16	7,372	-0.22%
2021/04/13	22	202.39	15	208.43	202.00	7	7,621	0.09%
2021/04/12	0	0.00	1	201.00	199.00	-1	7,551	-0.01%
2021/04/09	2	195.75	2	195.25	195.00	0	7,614	0.00%
2021/04/08	2	199.50	0	0.00	199.50	2	7,644	0.03%
2021/04/07	1	201.50	3	200.17	202.00	-2	7,642	-0.03%
2021/03/31	7	197.86	2	194.25	195.50	5	7,537	0.07%
2021/03/30	0	0.00	1.1	199.82	199.00	-1.1	7,470	-0.01%
2021/03/29	8.1	194.00	0	0.00	194.00	8.1	7,356	0.11%
2021/03/26	0	0.00	5.1	192.96	194.50	-5.1	7,306	-0.07%
2021/03/24	0.1	182.50	0	0.00	181.50	0.1	7,089	0.00%
2021/03/22	3	185.67	4	185.75	184.50	-1	7,118	-0.01%
2021/03/19	0	0.00	4	184.13	186.50	-4	7,143	-0.06%
2021/03/18	1	183.00	6	184.33	183.50	-5	7,358	-0.07%
2021/03/17	1	183.50	4	182.25	180.50	-3	7,464	-0.04%
2021/03/16	2	181.00	1	178.00	179.50	1	7,464	0.01%
2021/03/15	1	180.50	1	180.50	180.00	0	7,523	0.00%
2021/03/12	0	178.00	2	179.50	179.50	-2	7,524	-0.03%
2021/03/11	0	0.00	3.1	175.33	176.50	-3.1	7,565	-0.04%
2021/03/09	2	170.25	0	0.00	172.50	2	7,838	0.03%
2021/03/08	0.1	173.00	0	0.00	172.00	0.1	7,827	0.00%
2021/03/04	1	174.50	1	175.50	175.50	0	7,888	0.00%
2021/03/02	10	174.50	0	0.00	172.00	10	7,930	0.13%
2021/02/26	7	172.36	1	173.00	172.00	6	7,905	0.08%
2021/02/25	16	181.06	8	178.38	177.50	8	7,839	0.10%
2021/02/24	12	184.79	19	183.21	183.50	-7	7,612	-0.09%
2021/02/23	1	170.50	0	0.00	173.00	1	6,957	0.01%
2021/02/22	5	174.90	1	174.50	174.00	4	6,915	0.06%
2021/02/19	1	167.00	6	168.25	170.00	-5	6,821	-0.07%
2021/02/18	2	172.00	2	170.99	170.50	0	6,818	0.00%
2021/02/17	0	0.00	6	165.92	166.50	-6	6,722	-0.09%
2021/02/05	6	161.33	8	162.88	161.50	-2	6,719	-0.03%
2021/02/04	10	162.75	5	162.50	162.50	5	6,717	0.07%
2021/02/03	5	164.60	3	166.33	164.50	2	6,787	0.03%
2021/02/02	1	165.00	2	165.25	166.00	-1	6,944	-0.01%
2021/02/01	10	160.25	5	161.50	161.50	5	6,926	0.07%
2021/01/29	4	163.63	3	160.33	159.50	1	6,913	0.01%
2021/01/28	1	162.50	1	167.00	165.00	0	6,871	0.00%
2021/01/27	6	170.17	5	168.20	166.50	1	6,856	0.01%
2021/01/26	6	171.33	6	173.50	170.00	0	6,783	0.00%
2021/01/25	7	173.29	8	175.44	172.50	-1	6,777	-0.01%
2021/01/22	12	174.29	10	170.30	174.00	2	6,707	0.03%
2021/01/21	3	168.00	6	168.75	168.50	-3	6,635	-0.05%
2021/01/20	5	170.90	9	169.44	168.00	-4	6,627	-0.06%
2021/01/19	5	167.00	5	168.71	171.00	0	6,403	0.00%
2021/01/18	0	0.00	2	165.00	165.00	-2	6,291	-0.03%
2021/01/15	5.1	163.54	7	165.79	163.00	-1.9	6,222	-0.03%
2021/01/14	1	167.50	1	170.00	170.50	0	6,183	0.00%
2021/01/13	6	168.00	3	167.67	167.50	3	6,211	0.05%
2021/01/12	0	0.00	1	162.50	165.50	-1	6,010	-0.02%
2021/01/11	1	162.50	1.2	162.42	164.50	-0.2	5,880	0.00%
2021/01/08	3	165.00	31.7	163.57	163.00	-28.7	5,783	-0.50%
2021/01/07	22.2	154.80	9	156.67	160.00	13.2	5,462	0.24%
2021/01/06	8	146.25	6	148.00	149.00	2	5,026	0.04%
2021/01/05	1	143.00	2	141.75	143.00	-1	4,737	-0.02%
2021/01/04	0	134.00	3	139.67	140.00	-3	4,737	-0.06%
2020/12/31	3	134.00	1	136.00	133.50	2	4,660	0.04%
2020/12/30	2	133.00	2	132.50	132.50	0	4,622	0.00%
2020/12/29	2	134.00	5	133.00	133.00	-3	4,682	-0.06%
2020/12/28	4	133.63	0	0.00	134.50	4	4,700	0.09%
2020/12/25	1	134.00	1	133.50	133.50	0	4,716	0.00%
2020/12/23	1	134.00	4	133.00	132.00	-3	4,811	-0.06%
2020/12/22	4	133.25	12	132.83	132.00	-8	4,891	-0.16%
2020/12/21	4	135.50	7	135.36	135.50	-3	4,914	-0.06%
2020/12/18	0	0.00	3	137.83	137.50	-3	4,939	-0.06%
2020/12/17	5	138.00	0	0.00	137.50	5	4,968	0.10%
2020/12/16	3	137.67	4	138.38	138.50	-1	4,992	-0.02%
2020/12/15	6	139.50	6	138.42	138.00	0	5,006	0.00%
2020/12/14	8	144.00	5	143.90	141.50	3	5,085	0.06%
2020/12/11	7	138.79	11	141.41	141.50	-4	5,328	-0.08%
2020/12/10	7	138.21	27	137.87	137.50	-20	5,215	-0.38%
2020/12/09	1	139.00	1	138.00	139.00	0	5,233	0.00%
2020/12/08	7	135.14	7	136.00	136.00	0	5,238	0.00%
2020/12/07	11	136.82	7	135.00	135.00	4	5,301	0.08%
2020/12/04	25	140.24	2	139.75	139.00	23	5,255	0.44%
2020/12/03	8	134.00	3	134.50	134.50	5	5,080	0.10%
2020/12/02	2	131.50	1	133.50	133.50	1	5,242	0.02%
2020/12/01	2	131.50	3	132.00	132.00	-1	5,375	-0.02%
2020/11/30	7	134.86	5	132.50	132.00	2	5,608	0.04%
2020/11/27	4	135.50	3	136.50	136.50	1	5,906	0.02%
2020/11/25	0	0.00	1	133.00	132.00	-1	6,112	-0.02%
2020/11/24	4	133.63	22	134.05	132.00	-18	6,141	-0.29%
2020/11/23	23	134.41	2	133.50	134.50	21	6,159	0.34%
2020/11/20	10	132.50	0	0.00	131.00	10	6,156	0.16%
2020/11/18	0	0.00	10	132.00	131.00	-10	6,354	-0.16%
2020/11/17	0	0.00	1	133.50	132.00	-1	6,406	-0.02%
2020/11/16	2	134.00	2	133.00	133.50	0	6,513	0.00%
2020/11/11	1	131.00	1	132.50	132.50	0	6,617	0.00%
2020/11/10	3	131.50	0	0.00	131.00	3	6,636	0.05%
2020/11/09	0	0.00	1	138.50	138.50	-1	6,599	-0.02%
2020/11/06	1	137.50	0	0.00	137.00	1	6,690	0.01%
2020/11/04	1	137.00	0	0.00	138.00	1	6,921	0.01%
2020/11/03	1	135.00	1	136.00	135.00	0	6,991	0.00%
2020/11/02	1	131.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	2	137.00	0	0.00	137.00	2	7,256	0.03%
2020/10/28	2	136.50	2	138.00	139.50	0	7,437	0.00%
2020/10/27	9	136.94	3	137.50	136.00	6	7,602	0.08%
2020/10/26	1	139.50	1	137.00	136.50	0	7,930	0.00%
2020/10/23	2	137.75	0	0.00	138.50	2	8,260	0.02%
2020/10/22	3	135.00	6	134.67	139.50	-3	8,538	-0.04%
2020/10/21	2	139.00	0	0.00	138.00	2	8,662	0.02%
2020/10/20	4	143.50	4	141.75	142.00	0	8,724	0.00%
2020/10/19	0	0.00	1	142.00	143.00	-1	9,018	-0.01%
2020/10/16	3	141.83	1	141.00	141.00	2	9,100	0.02%
2020/10/15	2	143.25	0	0.00	143.00	2	9,173	0.02%
2020/10/14	3	146.83	3	146.00	146.00	0	9,175	0.00%
2020/10/13	0	0.00	2	147.00	147.00	-2	9,224	-0.02%
2020/10/12	0	0.00	4	149.00	150.00	-4	9,258	-0.04%
2020/10/08	8	146.94	0	0.00	146.00	8	9,421	0.08%
2020/10/07	2	147.00	2	147.00	147.50	0	9,491	0.00%
2020/10/06	4	148.13	4	148.25	147.50	0	9,542	0.00%
2020/10/05	5	145.10	5	145.00	145.00	0	9,756	0.00%
2020/09/29	0	0.00	2	143.25	144.50	-2	10,703	-0.02%
2020/09/25	3	146.83	1	145.00	144.50	2	10,893	0.02%
2020/09/24	1	151.50	1	149.50	149.00	0	11,049	0.00%
2020/09/23	5	153.80	6	151.25	151.00	-1	11,184	-0.01%
2020/09/22	0	0.00	2	152.50	155.00	-2	11,290	-0.02%
2020/09/21	1	153.50	0	0.00	153.50	1	11,315	0.01%
2020/09/18	4	156.50	1	157.50	157.00	3	11,399	0.03%
2020/09/17	2	156.25	7	156.36	157.50	-5	11,482	-0.04%
2020/09/16	12	158.00	10	158.65	154.00	2	11,603	0.02%
2020/09/15	0	0.00	3	153.83	153.50	-3	11,274	-0.03%
2020/09/14	3	153.00	1	152.00	153.00	2	11,439	0.02%
2020/09/11	5	149.30	2	151.00	149.00	3	11,512	0.03%
2020/09/10	4	152.88	7	153.93	153.50	-3	11,474	-0.03%
2020/09/09	3	150.17	0	0.00	151.50	3	11,458	0.03%
2020/09/08	0	0.00	2	152.75	150.00	-2	11,669	-0.02%
2020/09/07	5	153.20	5	152.50	149.50	0	11,794	0.00%
2020/09/04	19	152.39	14	150.57	155.00	5	11,818	0.04%
2020/09/03	10	154.65	4	152.63	152.00	6	12,000	0.05%
2020/09/02	7	155.57	18	156.44	157.00	-11	11,964	-0.09%
2020/09/01	2	149.75	9	148.22	150.00	-7	11,882	-0.06%
2020/08/31	0	0.00	4	142.63	142.00	-4	11,788	-0.03%
2020/08/28	1	139.00	1	142.00	143.00	0	11,860	0.00%
2020/08/27	0	0.00	2	142.50	142.00	-2	12,020	-0.02%
2020/08/26	2	139.25	2	140.75	138.50	0	12,370	0.00%
2020/08/25	6	142.50	6	142.50	142.00	0	12,709	0.00%
2020/08/24	2	144.75	5	142.00	143.50	-3	12,882	-0.02%
2020/08/21	2	137.75	1	140.00	139.00	1	12,890	0.01%
2020/08/20	1	137.00	2	133.25	134.50	-1	12,907	-0.01%
2020/08/19	2	138.75	1	139.50	138.00	1	12,845	0.01%
2020/08/18	4	139.38	0	0.00	138.50	4	12,811	0.03%
2020/08/17	3	142.50	2	142.00	143.00	1	12,798	0.01%
2020/08/14	3	140.83	0	0.00	141.50	3	12,775	0.02%
2020/08/13	8	139.63	6	138.83	138.50	2	12,705	0.02%
2020/08/12	12	137.50	1	137.50	137.00	11	12,615	0.09%
2020/08/11	4	140.00	4	141.88	141.00	0	12,533	0.00%
2020/08/10	7	146.00	5	144.10	143.00	2	12,544	0.02%
2020/08/07	6	149.33	5	148.90	148.50	1	12,469	0.01%
2020/08/06	4	151.50	7	150.07	149.50	-3	12,440	-0.02%
2020/08/05	4	153.38	1	154.00	152.00	3	12,435	0.02%
2020/08/03	9	151.44	0	0.00	150.00	9	12,403	0.07%
2020/07/31	10	154.00	16	154.50	157.00	-6	12,287	-0.05%
2020/07/30	7	155.00	7	153.14	150.50	0	12,138	0.00%
2020/07/29	3	148.67	3	150.17	148.00	0	11,820	0.00%
2020/07/28	6	153.75	8	151.75	151.00	-2	11,558	-0.02%
2020/07/27	8	149.13	9	149.44	152.00	-1	11,453	-0.01%
2020/07/24	2	146.50	3	148.17	145.00	-1	11,507	-0.01%
2020/07/23	10	147.75	10	149.85	151.00	0	11,458	0.00%
2020/07/22	10	143.55	11	142.95	145.00	-1	11,312	-0.01%
2020/07/21	5	141.60	4	140.88	140.50	1	11,318	0.01%
2020/07/20	2	139.00	0	0.00	137.00	2	11,519	0.02%
2020/07/17	5	138.50	6	138.50	139.50	-1	11,523	-0.01%
2020/07/16	7	140.00	7	141.43	138.50	0	11,547	0.00%
2020/07/15	27	145.35	27	141.39	140.50	0	11,551	0.00%
2020/07/14	14	141.14	20	137.95	141.50	-6	11,418	-0.05%
2020/07/13	10	142.45	8	141.13	141.00	2	11,423	0.02%
2020/07/10	11	138.95	10	139.15	141.00	1	11,435	0.01%
2020/07/09	28	148.21	22	144.93	140.50	6	11,208	0.05%
2020/07/08	14	139.96	11	141.64	144.00	3	10,579	0.03%
2020/07/07	2	131.00	5	133.30	131.00	-3	10,255	-0.03%
2020/07/06	3	131.67	3	132.67	133.50	0	10,171	0.00%
2020/07/03	1	130.50	3	131.00	131.00	-2	10,099	-0.02%
2020/07/02	2	122.75	1	126.00	127.50	1	10,028	0.01%
2020/07/01	1	125.00	4	123.38	124.50	-3	9,900	-0.03%
2020/06/30	0	0.00	1	122.50	120.50	-1	9,827	-0.01%
2020/06/29	2	119.75	1	121.00	120.00	1	9,843	0.01%
2020/06/24	2	120.75	5	120.80	121.50	-3	9,780	-0.03%
2020/06/23	4	123.88	2	122.00	123.00	2	9,824	0.02%
2020/06/22	6	126.83	7	125.86	127.50	-1	9,696	-0.01%
2020/06/19	2	126.25	9	124.06	126.50	-7	9,681	-0.07%
2020/06/18	0	0.00	1	122.00	122.00	-1	9,541	-0.01%
2020/06/17	1	118.00	3	118.50	119.00	-2	9,424	-0.02%
2020/06/16	2	117.75	0	0.00	117.50	2	9,442	0.02%
2020/06/15	13	119.88	4	119.50	116.50	9	9,481	0.09%
2020/06/12	1	122.50	1	121.50	126.50	0	9,293	0.00%
2020/06/11	9	127.50	8	126.44	125.50	1	9,139	0.01%
2020/06/10	3	130.33	3	129.83	129.50	0	8,962	0.00%
2020/06/09	3	120.67	4	121.00	123.00	-1	8,720	-0.01%
2020/06/08	7	118.29	6	119.58	118.00	1	8,573	0.01%
2020/06/05	2	115.50	3	115.33	115.00	-1	8,360	-0.01%
2020/06/04	5	114.00	1	113.50	113.50	4	8,240	0.05%
2020/06/03	5	113.90	6	113.17	113.50	-1	8,150	-0.01%
2020/06/02	9	112.33	3.2	110.53	111.00	5.8	8,017	0.07%
2020/06/01	5	107.10	17.1	109.15	110.00	-12.1	7,649	-0.16%
2020/05/29	4	99.90	20	100.39	100.00	-16	7,261	-0.22%
2020/05/28	1	98.50	2	97.80	97.90	-1	7,055	-0.01%
2020/05/27	1.2	95.80	4	96.20	96.50	-2.8	6,936	-0.04%
2020/05/26	3	94.07	3	94.20	94.80	0	6,908	0.00%
2020/05/25	1	91.50	2	92.60	92.70	-1	6,845	-0.01%
2020/05/22	2	91.55	13	91.00	91.00	-11	6,820	-0.16%
2020/05/21	2	93.80	0	0.00	93.70	2	6,779	0.03%
2020/05/20	0	0.00	1	93.70	93.60	-1	6,768	-0.01%
2020/05/18	1	91.80	2	91.55	91.70	-1	6,742	-0.01%
2020/05/15	2	91.60	7	92.39	91.50	-5	6,740	-0.07%
2020/05/14	1	95.20	2	95.90	94.20	-1	6,633	-0.02%
2020/05/12	10	96.79	2	96.50	96.90	8	6,624	0.12%
2020/05/08	1	99.50	3	100.33	98.80	-2	6,667	-0.03%
2020/05/07	0	0.00	5	98.44	98.40	-5	6,544	-0.08%
2020/05/06	3	97.30	5	96.60	96.30	-2	6,540	-0.03%
2020/05/05	3	96.90	1	96.80	96.60	2	6,588	0.03%
2020/05/04	1	97.00	1	96.00	97.20	0	6,550	0.00%
2020/04/30	1	96.50	6	95.90	96.50	-5	6,530	-0.08%
2020/04/29	21	93.58	17	94.12	94.40	4	6,401	0.06%
2020/04/28	1	95.00	1	96.00	96.50	0	6,194	0.00%
2020/04/27	5	94.10	4	95.50	94.50	1	6,172	0.02%
2020/04/24	4	96.33	8	95.53	95.50	-4	6,023	-0.07%
2020/04/23	11	96.78	10	97.34	96.00	1	6,001	0.02%
2020/04/22	4	93.25	1	93.50	93.80	3	5,823	0.05%
2020/04/21	4	92.15	0	0.00	92.00	4	6,037	0.07%
2020/04/20	7	93.80	11	93.44	93.20	-4	6,016	-0.07%
2020/04/17	0	0.00	16	92.54	92.70	-16	5,938	-0.27%
2020/04/16	1	93.00	2	94.35	93.00	-1	5,803	-0.02%
2020/04/15	10	93.01	2	92.80	92.80	8	5,717	0.14%
2020/04/14	0	0.00	1	90.30	90.60	-1	5,639	-0.02%
2020/04/10	0	0.00	8	89.20	89.00	-8	5,574	-0.14%
2020/04/09	1	88.60	1	88.20	88.50	0	5,569	0.00%
2020/04/08	2	89.90	6	89.43	89.70	-4	5,500	-0.07%
2020/04/07	3	89.47	5	89.62	90.20	-2	5,421	-0.04%
2020/04/06	2	85.40	2	86.20	86.80	0	5,318	0.00%
2020/04/01	5	85.10	10	85.02	85.00	-5	5,321	-0.09%
2020/03/31	1	84.20	4	83.90	83.90	-3	5,211	-0.06%
2020/03/30	4	82.48	0	0.00	83.00	4	5,114	0.08%
2020/03/27	20	83.76	12	83.24	82.40	8	5,064	0.16%
2020/03/26	11	81.20	7	78.97	81.80	4	4,866	0.08%
2020/03/25	5	76.30	3	77.00	77.10	2	4,729	0.04%
2020/03/24	2	74.00	3	74.50	73.50	-1	4,599	-0.02%
2020/03/20	5	73.44	0	0.00	75.20	5	4,556	0.11%
2020/03/19	3	71.10	11	70.04	70.00	-8	4,502	-0.18%
2020/03/18	3	74.43	2	75.30	73.70	1	4,373	0.02%
2020/03/16	12	77.07	0	0.00	75.00	12	4,231	0.28%
2020/03/13	4	74.55	3	75.13	77.10	1	4,166	0.02%
2020/03/12	11	80.70	1	81.10	80.50	10	4,054	0.25%
2020/03/11	3	86.57	0	0.00	84.30	3	3,972	0.08%
2020/03/10	1	86.50	0	0.00	86.40	1	3,883	0.03%
2020/03/06	1	86.80	0	0.00	87.80	1	3,793	0.03%
2020/03/05	0	0.00	1	88.00	87.80	-1	3,751	-0.03%
2020/03/03	0	0.00	2	87.20	86.60	-2	3,722	-0.05%
2020/03/02	5	83.60	0	0.00	83.40	5	3,678	0.14%
2020/02/27	5	84.60	0	0.00	84.00	5	3,658	0.14%
2020/02/26	0	0.00	2	86.70	86.80	-2	3,606	-0.06%
2020/02/21	0	0.00	10	88.50	88.00	-10	3,615	-0.28%
2020/02/19	0	0.00	1	89.00	88.50	-1	3,670	-0.03%
2020/02/17	11	88.01	0	0.00	88.10	11	3,749	0.29%
2020/02/13	5	88.46	0	0.00	87.90	5	3,771	0.13%
2020/02/12	7	89.77	3	90.00	89.60	4	3,717	0.11%
2020/02/11	3	86.50	0	0.00	86.80	3	3,578	0.08%
2020/02/10	0	0.00	2	85.10	84.70	-2	3,586	-0.06%
2020/02/07	2	85.80	2	87.10	85.40	0	3,602	0.00%
2020/02/06	0	0.00	3	86.23	86.10	-3	3,534	-0.08%
2020/02/05	3	81.93	0	0.00	82.10	3	3,468	0.09%
2020/02/04	3	82.77	0	0.00	82.50	3	3,463	0.09%
2020/02/03	0	0.00	1	82.30	82.00	-1	3,500	-0.03%
2020/01/31	3	86.30	0	0.00	86.30	3	3,627	0.08%
2020/01/30	2	88.95	2	91.00	86.90	0	3,651	0.00%
2020/01/20	0	0.00	1.4	97.17	96.40	-1.4	3,594	-0.04%
2020/01/17	0	0.00	8	96.65	96.70	-8	3,721	-0.21%
2020/01/16	0	0.00	2	97.20	95.70	-2	3,689	-0.05%
2020/01/15	4	95.58	8	95.76	95.50	-4	3,598	-0.11%
2020/01/14	1	93.20	2	93.00	93.20	-1	3,354	-0.03%
2020/01/10	0	0.00	2	91.20	90.70	-2	3,368	-0.06%
2020/01/09	2	90.80	2	91.00	91.00	0	3,471	0.00%
2020/01/03	0	0.00	1	91.10	91.60	-1	3,694	-0.03%
2019/12/31	1	91.20	7	91.20	91.20	-6	4,047	-0.15%
2019/12/30	1	93.80	0	0.00	90.70	1	4,627	0.02%
2019/12/27	1	93.00	2	92.95	93.00	-1	4,720	-0.02%
2019/12/26	2	91.00	0	0.00	90.50	2	4,723	0.04%
2019/12/23	0	0.00	6	89.40	89.80	-6	5,095	-0.12%
2019/12/20	5	90.20	0	0.00	89.80	5	5,171	0.10%
2019/12/19	2	90.10	0	0.00	90.10	2	5,306	0.04%
2019/12/18	0	0.00	4	91.30	91.90	-4	5,385	-0.07%
2019/12/16	0	0.00	1	90.30	90.50	-1	5,422	-0.02%
2019/12/13	3	89.10	0	0.00	89.10	3	5,434	0.06%
2019/12/11	0	0.00	4	89.35	89.00	-4	5,514	-0.07%
2019/12/09	10	89.20	0	0.00	89.10	10	5,580	0.18%
2019/12/06	0	0.00	4	89.30	88.20	-4	5,716	-0.07%
2019/12/04	4	88.40	1	88.50	88.80	3	5,850	0.05%
2019/12/03	1	87.50	1	87.50	88.20	0	6,143	0.00%
2019/12/02	4	87.55	0	0.00	87.60	4	6,201	0.06%
2019/11/29	1	90.00	0	0.00	89.40	1	6,231	0.02%
2019/11/28	3	91.03	0	0.00	90.20	3	6,275	0.05%
2019/11/27	1	91.40	1	91.30	91.90	0	6,456	0.00%
2019/11/26	1	90.70	1	90.90	91.20	0	6,482	0.00%
2019/11/25	4	90.38	1	90.20	90.00	3	6,576	0.05%
2019/11/22	1	89.80	7	89.53	89.40	-6	6,763	-0.09%
2019/11/21	1	89.70	1	90.10	90.00	0	6,920	0.00%
2019/11/19	7	90.00	0	0.00	90.00	7	7,662	0.09%
2019/11/18	3	91.63	0	0.00	91.80	3	7,750	0.04%
2019/11/15	4	92.20	6	93.28	92.20	-2	7,847	-0.03%
2019/11/12	1	90.00	1	91.40	92.30	0	7,888	0.00%
2019/11/11	2	88.85	0	0.00	87.90	2	7,887	0.03%
2019/11/08	1.6	90.20	0	0.00	89.80	1.6	7,865	0.02%
2019/11/07	2	90.65	0	0.00	90.70	2	7,878	0.03%
2019/11/06	0	0.00	1	92.10	92.10	-1	7,904	-0.01%
2019/11/05	0	0.00	2.4	93.08	93.30	-2.4	7,913	-0.03%
2019/11/04	1	93.40	0	0.00	93.90	1	7,901	0.01%
2019/11/01	4	93.68	0	0.00	93.40	4	7,868	0.05%
2019/10/31	1	94.30	3	94.27	94.30	-2	7,887	-0.03%
2019/10/30	2	92.60	13	92.38	93.80	-11	7,868	-0.14%
2019/10/29	3	91.20	3	93.37	91.60	0	7,731	0.00%
2019/10/28	0	0.00	5	92.00	92.10	-5	7,692	-0.07%
2019/10/25	3	92.13	6	92.43	90.60	-3	7,637	-0.04%
2019/10/24	5	91.10	9	91.00	91.00	-4	7,483	-0.05%
2019/10/23	2	90.70	2	90.95	91.10	0	7,444	0.00%
2019/10/22	13	89.91	4	89.60	90.00	9	7,416	0.12%
2019/10/18	0	0.00	9	90.51	90.60	-9	7,387	-0.12%
2019/10/17	4	90.23	1	89.80	89.90	3	7,345	0.04%
2019/10/16	4	89.68	2	88.65	88.80	2	7,263	0.03%
2019/10/15	1	90.00	12	89.34	90.00	-11	7,184	-0.15%
2019/10/14	2	89.45	2	89.60	88.50	0	7,117	0.00%
2019/10/09	1	89.10	0	0.00	89.10	1	7,032	0.01%
2019/10/08	1	90.90	31	89.61	90.60	-30	6,992	-0.43%
2019/10/07	31	90.81	10	89.55	89.60	21	6,883	0.31%
2019/10/04	10	88.07	11	89.23	90.10	-1	6,638	-0.02%
2019/10/03	1	86.00	1	87.20	85.40	0	6,064	0.00%
2019/10/02	0	0.00	2	87.30	87.40	-2	5,886	-0.03%
2019/10/01	0	0.00	10	87.41	87.60	-10	5,886	-0.17%
2019/09/27	11	85.48	2	85.15	85.70	9	5,685	0.16%
2019/09/25	7	84.13	7	85.47	85.80	0	5,697	0.00%
2019/09/24	4	85.65	3	85.20	85.50	1	5,687	0.02%
2019/09/23	3	84.10	12	83.22	84.30	-9	5,556	-0.16%
2019/09/20	4	81.83	0	0.00	82.00	4	5,465	0.07%
2019/09/19	2	81.35	4	81.58	82.10	-2	5,430	-0.04%
2019/09/12	2	82.20	1	81.80	81.80	1	5,662	0.02%
2019/09/10	19	82.01	12	81.93	81.50	7	5,652	0.12%
2019/09/09	3	84.90	0	0.00	84.10	3	5,530	0.05%
2019/09/06	0	0.00	5	85.42	84.90	-5	5,481	-0.09%
2019/09/05	11	87.47	4	85.40	84.90	7	5,427	0.13%
2019/09/04	1	85.60	0	0.00	86.60	1	5,176	0.02%
2019/09/03	3	85.60	0	0.00	85.10	3	5,177	0.06%
2019/09/02	5	86.20	0	0.00	86.20	5	5,150	0.10%
2019/08/30	3	86.00	8	85.80	85.20	-5	5,098	-0.10%
2019/08/29	0	0.00	3	83.73	83.70	-3	4,922	-0.06%
2019/08/28	1	84.10	11	84.51	84.50	-10	4,916	-0.20%
2019/08/27	6	85.38	2	86.40	86.00	4	4,828	0.08%
2019/08/26	1	84.40	1	84.70	84.00	0	4,690	0.00%
2019/08/23	2	90.65	5	89.74	88.40	-3	4,564	-0.07%
2019/08/22	19	86.33	13	86.61	87.70	6	4,298	0.14%
2019/08/21	6	81.40	18	80.74	81.90	-12	3,850	-0.31%
2019/08/19	10	79.60	0	0.00	79.90	10	3,584	0.28%
2019/08/14	0	0.00	1	77.30	77.10	-1	3,417	-0.03%
2019/08/12	2	74.70	0	0.00	75.00	2	3,429	0.06%
2019/08/08	1	79.20	0	0.00	79.50	1	3,402	0.03%
2019/08/07	0	0.00	2	78.60	78.50	-2	3,348	-0.06%
2019/08/02	3	80.37	0	0.00	79.50	3	3,406	0.09%
2019/08/01	2	82.45	4	82.50	81.70	-2	3,531	-0.06%
2019/07/31	9	79.33	1	80.20	80.10	8	3,574	0.22%
2019/07/30	6	78.05	0	0.00	77.70	6	3,536	0.17%
2019/07/29	6	81.00	1	80.70	81.00	5	3,477	0.14%
2019/07/25	0	0.00	1	81.10	81.10	-1	3,478	-0.03%
2019/07/24	3	79.70	1	80.10	79.90	2	3,482	0.06%
2019/07/23	1	80.30	2	79.50	79.90	-1	3,471	-0.03%
2019/07/22	2	78.80	0	0.00	78.80	2	3,446	0.06%
2019/07/16	8	78.04	7	77.90	78.10	1	3,505	0.03%
2019/07/15	0	0.00	3	78.13	78.60	-3	3,490	-0.09%
2019/07/08	2	76.80	0	0.00	76.60	2	3,476	0.06%
2019/07/05	0	0.00	2	77.90	77.80	-2	3,496	-0.06%
2019/07/03	0	0.00	2	76.80	76.80	-2	3,473	-0.06%
2019/07/02	7	76.79	1	77.70	77.10	6	3,511	0.17%
2019/07/01	0	0.00	1	75.30	75.30	-1	3,431	-0.03%
2019/06/26	1	72.90	0	0.00	73.30	1	3,520	0.03%
2019/06/25	17	74.04	12	73.07	73.00	5	3,526	0.14%
2019/06/24	2	72.45	2	73.05	73.10	0	3,493	0.00%
2019/06/21	1	72.40	0	0.00	70.60	1	3,414	0.03%
2019/06/20	0	0.00	3	74.10	74.40	-3	3,200	-0.09%
2019/06/18	3	71.43	0	0.00	70.90	3	3,119	0.10%
2019/06/14	2	72.80	0	0.00	72.60	2	3,191	0.06%
2019/06/13	3	73.73	0	0.00	73.50	3	3,172	0.09%
2019/06/12	0	0.00	1	74.50	75.00	-1	3,160	-0.03%
2019/06/11	17	74.32	15	73.80	73.80	2	3,129	0.06%
2019/06/10	0	0.00	12	73.28	74.80	-12	3,091	-0.39%
2019/06/06	10	72.29	0	0.00	71.90	10	3,062	0.33%
2019/06/05	1	73.40	7	73.99	73.30	-6	3,077	-0.19%
2019/06/04	6	72.65	0	0.00	72.50	6	3,088	0.19%
2019/05/31	6	73.80	5	74.30	72.70	1	3,091	0.03%
2019/05/30	0	0.00	1	70.70	71.50	-1	3,051	-0.03%
2019/05/27	0	0.00	10	70.70	70.50	-10	3,212	-0.31%
2019/05/23	1	69.30	0	0.00	69.30	1	3,255	0.03%
2019/05/17	6	69.18	0	68.70	68.20	6	3,335	0.18%
2019/05/16	1	72.00	0	0.00	71.50	1	3,301	0.03%
2019/05/14	4	71.30	0	0.00	71.50	4	3,367	0.12%
2019/05/10	0	0.00	1	73.50	73.10	-1	3,458	-0.03%
2019/05/08	7	81.57	0	0.00	80.00	7	3,298	0.21%
2019/05/07	0	0.00	2	85.85	86.10	-2	3,241	-0.06%
2019/05/02	1	83.80	0	0.00	84.30	1	3,377	0.03%
2019/04/30	0	0.00	6	82.22	83.60	-6	3,416	-0.18%
2019/04/29	2	84.80	0	0.00	83.20	2	3,497	0.06%
2019/04/26	1	85.00	1	85.60	85.10	0	3,680	0.00%
2019/04/25	4	85.40	0	0.00	85.10	4	3,700	0.11%
2019/04/22	2	89.30	1	87.90	87.20	1	3,683	0.03%
2019/04/19	1	88.60	0	0.00	89.00	1	3,683	0.03%
2019/04/12	1	93.10	0	0.00	92.60	1	3,793	0.03%
2019/04/10	0	0.00	1	95.70	96.00	-1	3,778	-0.03%
2019/04/09	1	91.90	0	0.00	92.30	1	3,749	0.03%
2019/04/08	6	91.93	0	0.00	91.60	6	3,740	0.16%
2019/04/03	1	93.70	0	0.00	95.00	1	3,688	0.03%
2019/04/02	0	0.00	2	94.50	94.70	-2	3,655	-0.05%
2019/04/01	0	0.00	2	91.60	92.40	-2	3,616	-0.06%
2019/03/20	2	90.95	0	0.00	90.60	2	4,013	0.05%
2019/03/19	0	0.00	1	90.40	90.20	-1	4,030	-0.02%
2019/03/15	1	88.40	2	87.60	87.10	-1	4,034	-0.02%
2019/03/14	1	87.40	3	87.40	87.40	-2	4,053	-0.05%
2019/03/12	0	0.00	1	87.50	86.30	-1	4,145	-0.02%
2019/03/11	1	87.30	0	0.00	87.00	1	4,296	0.02%
2019/03/08	0	0.00	1	84.80	84.80	-1	4,352	-0.02%
2019/03/07	1	88.10	0	0.00	85.60	1	4,396	0.02%
2019/03/06	3	89.30	0	0.00	89.50	3	4,390	0.07%
2019/03/05	3	89.17	0	0.00	89.00	3	4,428	0.07%
2019/02/27	1	85.70	1	88.50	89.40	0	4,636	0.00%
2019/02/26	1	88.30	1	90.50	86.20	0	4,519	0.00%
2019/02/21	1	86.50	0	0.00	86.80	1	4,351	0.02%
2019/02/19	0	0.00	2	92.10	90.40	-2	4,243	-0.05%
2019/02/18	8	91.13	8	91.35	90.70	0	4,234	0.00%
2019/02/14	3	91.20	1	90.80	90.60	2	4,241	0.05%
2019/02/13	1	89.30	0	0.00	88.10	1	4,182	0.02%
2019/02/11	8	92.60	5	91.44	93.70	3	4,140	0.07%
2019/01/30	8	85.30	8	86.50	85.30	0	4,064	0.00%
2019/01/28	5	86.30	6	86.77	85.00	-1	4,018	-0.02%
2019/01/25	1	84.00	12	84.22	85.00	-11	4,015	-0.27%
2019/01/24	14	82.30	9	82.60	82.00	5	4,066	0.12%
2019/01/23	1	81.20	0	0.00	81.20	1	4,083	0.02%
2019/01/21	3	82.00	6	81.63	83.00	-3	4,016	-0.07%
2019/01/18	1	82.50	6	81.98	81.50	-5	3,920	-0.13%
2019/01/17	1	78.80	0	0.00	77.00	1	3,767	0.03%
2019/01/16	1	78.70	1	78.80	78.30	0	3,784	0.00%
2019/01/14	0	0.00	1	74.90	74.80	-1	3,804	-0.03%
2019/01/10	0	0.00	3	76.23	77.20	-3	3,888	-0.08%
2019/01/09	0	0.00	2	74.90	75.00	-2	3,905	-0.05%
2019/01/08	1	73.40	0	0.00	73.20	1	3,938	0.03%
2019/01/02	0	0.00	1	76.10	75.80	-1	3,981	-0.03%
2018/12/28	3	74.67	3	75.30	75.20	0	3,985	0.00%
2018/12/27	0	0.00	1	73.90	73.80	-1	3,981	-0.03%
2018/12/26	11	73.51	10	71.60	71.60	1	3,968	0.03%
2018/12/25	15	73.60	15	74.00	73.70	0	3,956	0.00%
2018/12/24	2	72.30	7	73.46	74.90	-5	3,957	-0.13%
2018/12/22	6	72.85	0.7	73.00	73.00	5.3	3,941	0.13%
2018/12/21	2	77.70	0	0.00	77.50	2	3,880	0.05%
2018/12/20	1	78.50	0	0.00	79.70	1	3,852	0.03%
2018/12/19	2	80.40	5	80.88	78.80	-3	3,818	-0.08%
2018/12/13	0	0.00	10.7	77.33	76.60	-10.7	3,722	-0.29%
2018/12/12	1	75.90	4	76.45	76.00	-3	3,709	-0.08%
2018/12/11	10	74.60	10	75.90	76.40	0	3,696	0.00%
2018/12/10	1.8	74.00	0.7	74.50	75.00	1.1	3,713	0.03%
2018/12/07	15	75.03	38	73.96	73.80	-23	3,750	-0.61%
2018/12/06	11	75.60	14	74.89	74.50	-3	3,844	-0.08%
2018/12/05	1	74.90	1	77.40	75.60	0	3,862	0.00%
2018/12/04	11	76.81	7	76.23	75.90	4	3,877	0.10%
2018/12/03	5	71.90	0	0.00	73.00	5	3,767	0.13%
2018/11/29	0	0.00	1	70.80	70.30	-1	3,777	-0.03%
2018/11/28	0	0.00	0.5	69.20	69.50	-0.5	3,779	-0.01%
2018/11/27	0	0.00	4	70.05	69.10	-4	3,781	-0.11%
2018/11/26	2	69.25	4	68.90	69.50	-2	3,755	-0.05%
2018/11/19	0	0.00	0.7	66.00	66.30	-0.7	4,256	-0.02%
2018/11/14	2	64.80	1	65.30	65.80	1	4,462	0.02%
2018/11/13	1	66.00	8	63.98	66.00	-7	4,568	-0.15%
2018/11/12	2	63.60	1	64.20	63.90	1	4,701	0.02%
2018/11/09	1	64.10	0	0.00	64.60	1	4,716	0.02%
2018/11/08	2	64.20	2	67.00	64.50	0	4,729	0.00%
2018/11/07	0	0.00	0.1	65.40	65.90	-0.1	4,705	0.00%
2018/11/01	5	60.50	5	61.18	63.20	0	4,669	0.00%
2018/10/31	0	0.00	1.7	57.44	57.50	-1.7	4,543	-0.04%
2018/10/26	3	52.40	0	0.00	52.60	3	4,622	0.06%
2018/10/25	6	52.50	0	0.00	52.20	6	4,677	0.13%
2018/10/24	0	0.00	9	52.16	54.50	-9	4,724	-0.19%
2018/10/23	5	51.70	0	0.00	51.70	5	4,808	0.10%
2018/10/05	7	46.16	0	0.00	45.20	7	4,880	0.14%
2018/10/04	3	47.97	3	47.63	47.45	0	4,918	0.00%
2018/10/03	7	47.47	0	0.00	47.15	7	4,885	0.14%
2018/10/02	12	49.92	0	0.00	49.65	12	4,870	0.25%
2018/09/28	3	50.20	0	0.00	50.90	3	5,034	0.06%
2018/09/25	0	0.00	5	50.80	50.60	-5	5,466	-0.09%
2018/09/21	5	51.00	0	0.00	51.10	5	5,586	0.09%
2018/09/20	5	50.50	0	0.00	51.10	5	5,846	0.09%
2018/09/17	0	0.00	2	51.80	52.00	-2	6,980	-0.03%
2018/09/14	1	51.70	0	0.00	51.70	1	7,661	0.01%
2018/09/12	0	0.00	20	50.90	51.60	-20	7,841	-0.26%
2018/09/10	4	50.00	0	0.00	49.90	4	7,753	0.05%
2018/09/06	1	52.60	0	0.00	53.30	1	7,704	0.01%
2018/09/05	2	52.80	1	53.10	52.80	1	7,711	0.01%
2018/09/04	1	52.00	1	52.30	52.60	0	7,693	0.00%
2018/09/03	13	52.15	10	51.30	51.20	3	7,713	0.04%
2018/08/31	3	54.43	2	54.50	54.30	1	7,627	0.01%
2018/08/30	0	0.00	5	54.28	54.40	-5	7,591	-0.07%
2018/08/29	0	0.00	2	53.35	53.30	-2	7,554	-0.03%
2018/08/28	1	54.10	2	53.50	53.50	-1	7,593	-0.01%
2018/08/27	4	52.90	4	53.10	53.10	0	7,632	0.00%
2018/08/24	1	52.00	0	0.00	52.00	1	7,621	0.01%
2018/08/22	1	52.80	1	53.00	52.20	0	7,831	0.00%
2018/08/21	4	53.25	3	52.17	52.40	1	7,781	0.01%
2018/08/20	5	52.20	11	51.95	52.40	-6	7,728	-0.08%
2018/08/17	1	51.10	11	50.42	51.10	-10	7,553	-0.13%
2018/08/16	8	50.51	8	50.53	49.65	0	7,459	0.00%
2018/08/15	2	50.05	1	49.70	50.10	1	7,337	0.01%
2018/08/13	5	49.70	4	49.26	50.10	1	7,308	0.01%
2018/08/10	1	50.10	1	49.90	49.60	0	7,223	0.00%
2018/08/09	0	0.00	6	49.92	50.30	-6	7,158	-0.08%
2018/08/08	10	48.65	6	48.53	49.30	4	7,055	0.06%
2018/08/07	1	47.50	1	47.90	47.80	0	6,923	0.00%
2018/08/06	0	0.00	1	48.30	48.20	-1	6,974	-0.01%
2018/08/01	9	47.63	4	47.69	47.80	5	6,963	0.07%
2018/07/31	0	0.00	1	48.35	48.35	-1	6,916	-0.01%
2018/07/27	0	0.00	5	47.75	48.00	-5	6,999	-0.07%
2018/07/26	6	47.14	3	47.47	47.00	3	6,988	0.04%
2018/07/23	0	0.00	1	48.20	48.25	-1	6,846	-0.01%
2018/07/20	1	50.10	5	50.10	50.10	-4	6,789	-0.06%
2018/07/19	3	49.80	0	0.00	49.60	3	6,747	0.04%
2018/07/18	4	51.58	15	51.80	50.90	-11	6,648	-0.17%
2018/07/16	3	51.87	16	52.19	51.40	-13	6,563	-0.20%
2018/07/13	0	0.00	2	51.55	51.80	-2	6,544	-0.03%
2018/07/12	18	51.20	13	51.07	51.10	5	6,706	0.07%
2018/07/11	4	49.90	2	49.55	49.75	2	6,629	0.03%
2018/07/10	5	50.44	6	50.55	50.60	-1	6,610	-0.02%
2018/07/09	3	49.88	13	49.98	49.45	-10	6,528	-0.15%
2018/07/06	11	49.45	8	49.16	49.90	3	6,484	0.05%
2018/07/05	11	51.33	3	50.33	49.00	8	6,346	0.13%
2018/07/04	10	51.50	1	51.90	52.50	9	6,119	0.15%
2018/07/03	8	51.09	5	49.92	50.30	3	5,995	0.05%
2018/07/02	2	51.40	10	51.40	50.90	-8	5,884	-0.14%
2018/06/29	17	53.53	5	53.90	52.10	12	5,758	0.21%
2018/06/28	21	53.11	19	52.55	52.80	2	5,485	0.04%
2018/06/27	11	52.00	10	53.13	51.10	1	5,088	0.02%
2018/06/26	10	51.46	10	51.31	52.10	0	4,739	0.00%
2018/06/25	14	52.09	13	52.07	53.00	1	4,324	0.02%
2018/06/22	0	0.00	3	48.93	48.60	-3	3,655	-0.08%
2018/06/20	2	46.60	0	0.00	46.90	2	3,466	0.06%
2018/06/19	2	47.95	0	0.00	47.35	2	3,587	0.06%
2018/06/14	11	47.65	0	0.00	47.50	11	3,606	0.30%
2018/06/08	2	48.20	0	0.00	48.50	2	3,456	0.06%
2018/06/07	0	0.00	1	48.50	48.20	-1	3,422	-0.03%
2018/06/05	4	48.79	0	0.00	48.30	4	3,385	0.12%
2018/06/04	2	49.00	2	49.05	49.30	0	3,303	0.00%
2018/05/31	14	48.59	18	49.00	48.50	-4	3,125	-0.13%
2018/05/29	0	0.00	12	46.90	46.65	-12	2,846	-0.42%
2018/05/28	2	46.95	10	46.85	46.85	-8	2,832	-0.28%
2018/05/25	2	46.45	3	47.15	47.35	-1	2,776	-0.04%
2018/05/24	12	46.16	1	46.30	46.60	11	2,815	0.39%
2018/05/23	1	46.30	0	0.00	46.00	1	2,868	0.03%
2018/05/22	7	46.21	0	0.00	46.00	7	2,859	0.24%
2018/05/10	0	0.00	100	45.68	45.40	-100	3,240	-3.09%
2018/05/08	2	45.00	0	0.00	44.50	2	3,197	0.06%
2018/05/07	1	44.95	0	0.00	45.00	1	3,216	0.03%
2018/05/04	102	44.41	5	45.47	45.70	97	3,206	3.03%	大買/
2018/04/30	2	43.15	0	0.00	43.20	2	3,163	0.06%
2018/04/25	1	42.95	0	0.00	42.80	1	3,297	0.03%
2018/04/19	1	45.65	2	46.25	45.60	-1	3,291	-0.03%
2018/04/18	2	45.85	2	45.80	45.50	0	3,248	0.00%
2018/04/17	0	0.00	50	43.50	43.05	-50	3,098	-1.61%
2018/03/27	0	0.00	2	45.15	45.35	-2	3,401	-0.06%
2018/03/26	5	44.20	0	0.00	44.30	5	3,383	0.15%
2018/03/23	5	43.90	5	43.80	43.95	0	3,384	0.00%
2018/03/22	5	46.30	5	45.10	45.10	0	3,472	0.00%
2018/03/14	0	0.00	1	45.70	45.75	-1	3,512	-0.03%
2018/03/13	0	0.00	3	45.38	45.45	-3	3,560	-0.08%
2018/03/09	3	45.15	0	0.00	45.00	3	3,701	0.08%
2018/03/02	4	43.94	3	43.97	43.90	1	4,145	0.02%
2018/03/01	2	44.75	0	0.00	44.65	2	4,227	0.05%
2018/02/26	2	46.00	1	45.10	45.45	1	4,371	0.02%
2018/02/23	0	0.00	2	45.45	45.80	-2	4,356	-0.05%
2018/02/09	2	42.80	0	0.00	43.90	2	5,035	0.04%
2018/02/07	8	44.09	0	0.00	43.00	8	5,511	0.15%
2018/02/06	2	42.80	8	44.09	42.70	-6	5,539	-0.11%
2018/02/05	2	45.70	1	45.85	46.10	1	5,546	0.02%
2018/02/02	0	0.00	4	47.65	48.00	-4	5,564	-0.07%
2018/01/31	0	0.00	2	46.25	46.20	-2	5,805	-0.03%
2018/01/30	1	46.55	1	46.70	46.90	0	6,055	0.00%
2018/01/29	2	46.45	0	0.00	46.55	2	6,188	0.03%
2018/01/26	1	46.35	0	0.00	46.15	1	6,555	0.02%
2018/01/25	1	45.85	0	0.00	45.80	1	7,299	0.01%
2018/01/24	2	45.65	0	0.00	45.85	2	7,389	0.03%
2018/01/22	0	0.00	3	46.47	46.70	-3	7,568	-0.04%
2018/01/19	0	0.00	10	45.10	45.20	-10	7,571	-0.13%
2018/01/17	1	45.55	0	0.00	45.50	1	7,798	0.01%
2018/01/16	11	45.50	1	45.50	45.65	10	7,860	0.13%
2018/01/15	5	45.20	1	45.30	45.30	4	7,867	0.05%
2018/01/12	3	44.55	1	44.60	44.50	2	7,863	0.03%
2018/01/11	2	44.23	1	43.90	43.90	1	7,854	0.01%
2018/01/10	0	0.00	2	45.35	45.05	-2	7,804	-0.03%
2018/01/09	2	44.70	0	0.00	45.55	2	7,927	0.03%
2018/01/08	1	45.10	1	45.50	44.75	0	7,985	0.00%
2018/01/05	51	46.13	0	0.00	45.90	51	7,960	0.64%
2018/01/03	0	0.00	3	46.00	46.00	-3	7,938	-0.04%
2018/01/02	1	45.45	0	0.00	45.25	1	7,935	0.01%