義隆 (2458)-元大-萬華券商分點個股進出

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
164.5
漲跌
▲7.5
漲幅
+4.78%
成交量
5,991張
產業
上市半導體類股
1170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－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/04/25	0	0.00	2.1	164.68	164.50	-2.1	2,897	-0.07%
2024/04/24	0	0.00	0	154.95	157.00	0	2,847	0.00%
2024/04/22	1	148.00	1	148.50	146.50	0	2,816	0.00%
2024/04/19	1	155.00	0	0.00	155.00	1	2,768	0.04%
2024/04/18	0	0.00	0	161.25	161.50	0	2,718	0.00%
2024/04/17	0	0.00	0	162.28	162.00	0	2,714	0.00%
2024/04/15	0	0.00	1	159.56	162.00	-1	2,637	-0.04%
2024/04/12	0	0.00	0	162.00	158.50	0	2,553	0.00%
2024/04/11	0	0.00	0	158.00	158.50	0	2,556	0.00%
2024/04/10	0	0.00	1	158.01	158.50	-1	2,554	-0.04%
2024/04/09	3	158.67	0	0.00	157.00	3	2,563	0.12%
2024/04/08	0	0.00	1	162.49	159.50	-1	2,562	-0.04%
2024/04/03	0	0.00	1	154.51	156.50	-1	2,539	-0.04%
2024/04/01	0	0.00	0	160.27	161.00	0	2,519	0.00%
2024/03/29	0	0.00	1	157.04	157.00	-1	2,503	-0.04%
2024/03/28	1	162.00	2	162.00	160.50	-1	2,521	-0.04%
2024/03/26	1	169.00	0	167.50	166.50	1	2,594	0.04%
2024/03/25	1	169.00	0.1	170.24	169.00	0.9	2,628	0.03%
2024/03/22	2	167.00	1.1	165.16	169.00	0.9	2,651	0.04%
2024/03/21	2	170.00	0.2	168.99	167.00	1.8	2,660	0.07%
2024/03/20	0	0.00	3.1	168.66	167.50	-3.1	2,644	-0.12%
2024/03/19	0	0.00	0	166.52	165.00	0	2,641	0.00%
2024/03/18	1	164.00	0.1	166.14	166.50	0.9	2,661	0.03%
2024/03/15	0	0.00	1	164.98	163.50	-1	2,675	-0.04%
2024/03/14	0	162.00	0	163.10	162.50	0	2,681	0.00%
2024/03/13	0	0.00	0	163.86	163.50	0	2,763	0.00%
2024/03/12	0	0.00	2.1	165.48	163.50	-2.1	2,795	-0.07%
2024/03/11	1	160.50	0	162.71	160.00	1	2,807	0.04%
2024/03/08	1	163.00	0	166.25	162.50	1	2,821	0.04%
2024/03/07	0	167.00	1	166.50	165.50	-1	2,802	-0.04%
2024/03/06	1	166.00	0	166.64	166.50	1	2,796	0.04%
2024/03/05	2	168.50	1	168.99	167.00	1	2,826	0.03%
2024/03/04	0	0.00	0	170.03	167.50	0	2,861	0.00%
2024/03/01	0	0.00	0	166.79	165.50	0	2,850	0.00%
2024/02/29	1	164.50	0	166.50	166.00	1	2,872	0.03%
2024/02/27	0	0.00	0	169.25	169.00	0	2,856	0.00%
2024/02/26	0	0.00	0.2	169.60	170.00	-0.2	2,857	-0.01%
2024/02/23	0	0.00	4	163.01	164.00	-4	2,794	-0.14%
2024/02/22	0	0.00	0.1	165.38	167.50	-0.1	2,686	0.00%
2024/02/21	100	165.80	102.2	166.98	167.50	-2.2	2,636	-0.08%	大賣/
2024/02/20	0	0.00	3.1	161.52	161.00	-3.1	2,542	-0.12%
2024/02/19	45	163.50	51.1	162.99	163.50	-6.1	2,543	-0.24%
2024/02/16	0	0.00	0	152.16	153.00	0	2,480	0.00%
2024/02/15	1	146.00	2	147.00	148.50	-1	2,491	-0.04%
2024/02/05	0	0.00	1	148.01	148.00	-1	2,481	-0.04%
2024/02/02	0	150.00	1	150.50	150.50	-1	2,498	-0.04%
2024/02/01	0	0.00	0	150.33	150.00	0	2,521	0.00%
2024/01/31	1.1	148.50	0	149.80	150.00	1.1	2,557	0.04%
2024/01/30	0	0.00	0	148.50	148.50	0	2,630	0.00%
2024/01/29	0	0.00	0	150.25	149.00	0	2,710	0.00%
2024/01/26	0	0.00	0	152.00	151.00	0	2,954	0.00%
2024/01/25	0	0.00	2	153.00	152.50	-2	3,015	-0.07%
2024/01/24	0	0.00	0	151.50	151.00	0	3,021	0.00%
2024/01/23	0	0.00	0	150.50	150.50	0	3,054	0.00%
2024/01/22	2	150.50	2.1	151.19	151.00	-0.1	3,102	0.00%
2024/01/19	0	0.00	0	152.25	150.50	0	3,112	0.00%
2024/01/18	0	0.00	0	152.63	152.00	0	3,159	0.00%
2024/01/17	2	155.00	0	155.00	154.50	2	3,271	0.06%
2024/01/16	6	153.58	0	154.38	154.00	6	3,375	0.18%
2024/01/15	0	0.00	0	157.13	156.50	0	3,407	0.00%
2024/01/12	1	155.00	0	156.89	155.00	1	3,479	0.03%
2024/01/11	4	157.75	2	160.49	157.00	2	3,519	0.06%
2024/01/10	0	0.00	1	159.47	160.00	-1	3,575	-0.03%
2024/01/09	2	153.00	2	151.03	154.50	0	3,600	0.00%
2024/01/08	1	154.50	0	154.00	153.50	1	3,600	0.03%
2024/01/05	0	0.00	0	154.60	155.50	0	3,621	0.00%
2024/01/04	0	0.00	0	157.00	156.50	0	3,654	0.00%
2024/01/03	1	156.50	0	157.43	158.00	1	3,678	0.03%
2024/01/02	0	0.00	0	160.67	159.50	0	3,672	0.00%
2023/12/29	0	0.00	0	161.33	162.50	0	3,724	0.00%
2023/12/28	1	162.00	0	162.50	160.50	1	3,759	0.03%
2023/12/27	0	0.00	0	162.63	164.00	0	3,792	0.00%
2023/12/26	0	0.00	0	163.35	162.00	0	3,784	0.00%
2023/12/25	0	0.00	0	163.50	162.50	0	3,781	0.00%
2023/12/22	0	0.00	0	162.58	163.50	0	3,771	0.00%
2023/12/21	0.1	163.50	2.2	161.47	163.00	-2.1	3,732	-0.06%
2023/12/20	1	160.00	1	160.98	160.00	0	3,657	0.00%
2023/12/19	0	0.00	0	158.04	159.00	0	3,615	0.00%
2023/12/18	2	155.50	3	156.66	157.00	-1	3,606	-0.03%
2023/12/15	1	157.00	1	153.02	154.00	0	3,614	0.00%
2023/12/14	2	158.75	1.1	157.54	157.50	0.9	3,613	0.02%
2023/12/13	0	0.00	0	157.25	158.00	0	3,619	0.00%
2023/12/12	1	157.50	1	158.49	158.50	0	3,674	0.00%
2023/12/11	2	159.00	2	158.00	157.00	0	3,711	0.00%
2023/12/08	6.2	157.79	2	159.24	157.50	4.2	3,758	0.11%
2023/12/07	0.1	154.50	1	152.04	153.50	-0.9	3,744	-0.02%
2023/12/06	0.1	151.50	0	151.50	151.50	0	3,796	0.00%
2023/12/05	1	146.50	1	148.00	146.50	0	3,822	0.00%
2023/12/04	1	150.50	0	150.25	149.50	1	3,840	0.03%
2023/12/01	0	0.00	0	151.75	151.00	0	3,899	0.00%
2023/11/30	0	0.00	0	152.00	151.50	0	4,113	0.00%
2023/11/29	1	150.00	5	152.60	153.00	-4	4,237	-0.09%
2023/11/28	0	0.00	0	149.00	150.00	0	4,205	0.00%
2023/11/27	1	146.50	0	150.00	146.00	1	4,197	0.02%
2023/11/24	0	0.00	0	149.53	151.00	0	4,185	0.00%
2023/11/22	1	145.50	0.3	146.52	147.50	0.7	4,123	0.02%
2023/11/21	0	0.00	0	145.50	145.00	0	4,116	0.00%
2023/11/20	0	0.00	0	144.50	144.00	0	4,136	0.00%
2023/11/17	0	0.00	0	145.58	146.50	0	4,116	0.00%
2023/11/16	1	146.00	0.1	144.00	142.50	0.9	4,079	0.02%
2023/11/15	0	0.00	3.2	148.91	147.50	-3.2	4,029	-0.08%
2023/11/14	0	0.00	4	145.87	146.00	-4	4,001	-0.10%
2023/11/13	0	0.00	0	143.25	143.50	0	3,969	0.00%
2023/11/10	0	0.00	0	142.00	141.50	0	3,972	0.00%
2023/11/09	0	0.00	2	141.50	140.50	-2	3,987	-0.05%
2023/11/08	0	0.00	0	144.50	144.50	0	4,002	0.00%
2023/11/07	0	143.00	1	143.99	145.00	-1	4,036	-0.03%
2023/11/06	0	0.00	2	139.75	140.00	-2	4,005	-0.05%
2023/11/03	16	138.00	8	136.75	135.50	8	3,978	0.20%
2023/11/02	0	0.00	1	149.50	149.50	-1	3,770	-0.03%
2023/11/01	2	143.00	0	144.17	144.00	2	3,806	0.05%
2023/10/30	0	0.00	1	144.51	146.50	-1	4,038	-0.02%
2023/10/27	1	139.50	1	140.50	140.00	0	4,005	0.00%
2023/10/26	2	141.75	2	140.50	139.50	0	4,071	0.00%
2023/10/25	53	150.66	52.1	145.07	144.50	0.9	4,033	0.02%
2023/10/24	0	0.00	8	145.81	144.00	-8	3,899	-0.21%
2023/10/23	0	0.00	3	142.00	142.00	-3	3,814	-0.08%
2023/10/20	3.1	140.16	6	141.33	142.50	-3	3,867	-0.08%
2023/10/19	3	138.50	0	0.00	138.50	3	3,886	0.08%
2023/10/18	5.1	140.73	8	141.94	141.50	-2.9	3,910	-0.07%
2023/10/13	0	0.00	11	137.23	139.00	-11	4,006	-0.27%
2023/10/12	1	137.00	10	137.00	137.50	-9	3,991	-0.23%
2023/10/11	2	137.75	2	139.50	137.00	0	3,986	0.00%
2023/10/06	1	137.00	0	0.00	137.00	1	3,969	0.03%
2023/10/05	1	141.00	1	141.98	141.50	0	3,945	0.00%
2023/10/04	1	135.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	1	138.50	1	138.50	138.00	0	3,843	0.00%
2023/10/02	1	134.50	0	135.00	134.50	1	3,812	0.03%
2023/09/27	0	132.50	0	0.00	134.00	0	3,823	0.00%
2023/09/26	0	135.50	0	0.00	135.00	0	3,832	0.00%
2023/09/21	4	135.63	3	135.83	136.00	1	3,805	0.03%
2023/09/20	4	139.00	0	0.00	138.00	4	3,771	0.11%
2023/09/19	0	0.00	1	143.00	141.00	-1	3,738	-0.03%
2023/09/18	1	145.50	1	141.50	142.00	0	3,712	0.00%
2023/09/15	3	144.50	3	147.50	144.50	0	3,678	0.00%
2023/09/14	2	143.00	3	142.67	143.00	-1	3,591	-0.03%
2023/09/13	1	142.50	6.1	141.27	143.50	-5.1	3,542	-0.14%
2023/09/12	3	138.33	1	140.50	140.50	2	3,494	0.06%
2023/09/11	2	136.50	1	138.50	138.00	1	3,420	0.03%
2023/09/08	1	135.00	4	135.38	135.50	-3	3,340	-0.09%
2023/09/07	6.2	133.23	0	134.00	135.00	6.2	3,326	0.19%
2023/09/06	4	130.13	4	131.63	133.00	0	3,289	0.00%
2023/09/05	3.1	133.35	3.1	133.94	134.00	0	3,287	0.00%
2023/09/04	1.1	122.98	3	125.33	128.50	-1.9	3,087	-0.06%
2023/09/01	0	0.00	1	121.00	120.50	-1	2,924	-0.03%
2023/08/30	0.2	117.00	0	0.00	119.00	0.2	2,917	0.01%
2023/08/29	0	0.00	1	116.00	117.00	-1	2,902	-0.03%
2023/08/28	1	112.00	0	0.00	113.00	1	2,890	0.03%
2023/08/25	0.1	113.49	0	0.00	113.00	0.1	2,919	0.00%
2023/08/24	0	115.79	0	0.00	116.00	0	2,926	0.00%
2023/08/22	0	113.50	0	0.00	113.50	0	2,972	0.00%
2023/08/21	0	113.83	1	114.00	113.50	-1	3,011	-0.03%
2023/08/18	0	114.30	0	0.00	113.50	0	3,110	0.00%
2023/08/17	1	116.50	0	0.00	116.50	1	3,087	0.03%
2023/08/16	0	0.00	1	116.50	117.00	-1	3,077	-0.03%
2023/08/15	2	117.75	1	116.00	116.00	1	3,063	0.03%
2023/08/14	1	117.00	0	0.00	117.00	1	3,046	0.03%
2023/08/11	14	121.96	3	121.00	121.00	11	2,996	0.37%
2023/08/09	1	121.00	1	121.00	121.00	0	2,884	0.00%
2023/08/08	1	119.00	1	119.00	118.00	0	2,835	0.00%
2023/08/07	8.1	120.52	1	122.00	117.00	7.1	2,783	0.26%
2023/08/04	11.1	121.96	53	120.77	122.50	-41.9	2,654	-1.58%
2023/08/02	1	116.00	1	115.00	114.00	0	2,391	0.00%
2023/07/31	4	117.50	1	115.00	116.50	3	2,402	0.12%
2023/07/27	1	114.50	0	0.00	114.50	1	2,251	0.04%
2023/07/25	2.1	117.83	3	117.17	115.00	-0.9	2,198	-0.04%
2023/07/24	3	116.67	0	0.00	118.00	3	2,104	0.14%
2023/07/21	4	115.00	4	116.13	115.50	0	2,018	0.00%
2023/07/20	1	114.00	0.4	116.00	114.50	0.6	1,972	0.03%
2023/07/19	1	117.00	4	118.75	118.50	-3	1,900	-0.16%
2023/07/18	0	0.00	5	110.60	113.00	-5	1,770	-0.28%
2023/07/17	2	108.50	1	111.00	109.50	1	1,741	0.06%
2023/07/14	0	0.00	5	112.00	110.50	-5	1,729	-0.29%
2023/07/13	0	0.00	2	107.25	108.00	-2	1,679	-0.12%
2023/07/12	2	104.75	0	0.00	106.00	2	1,668	0.12%
2023/07/11	2	106.00	0	0.00	106.50	2	1,661	0.12%
2023/07/07	0	0.00	1	106.96	107.50	-1	1,653	-0.06%
2023/07/06	1	107.00	0	0.00	108.00	1	1,647	0.06%
2023/07/05	0	106.00	2	106.00	106.00	-2	1,627	-0.12%
2023/07/04	1	105.00	1	107.00	106.00	0	1,615	0.00%
2023/06/29	2	100.00	0	0.00	101.00	2	1,602	0.12%
2023/06/27	1	100.50	0	0.00	99.40	1	1,608	0.06%
2023/06/19	0	0.00	2	103.00	102.50	-2	1,586	-0.13%
2023/06/16	0	105.50	1	106.50	106.00	-1	1,566	-0.06%
2023/06/15	3	104.50	3	104.33	105.50	0	1,539	0.00%
2023/06/14	1	106.50	0	0.00	105.00	1	1,536	0.07%
2023/06/13	1	106.00	0	0.00	107.00	1	1,527	0.07%
2023/06/09	0	0.00	1	108.00	104.00	-1	1,475	-0.07%
2023/06/07	0	0.00	2	103.50	103.50	-2	1,406	-0.14%
2023/05/30	10	101.50	0	0.00	102.00	10	1,374	0.73%
2023/05/29	1	103.50	0	0.00	104.00	1	1,378	0.07%
2023/05/25	1	105.00	0	0.00	104.00	1	1,457	0.07%
2023/05/24	0	0.00	1	104.00	104.50	-1	1,433	-0.07%
2023/05/23	0	98.55	6	98.88	98.10	-6	1,354	-0.44%
2023/05/18	0	0.00	2	99.00	98.60	-2	1,399	-0.14%
2023/05/12	0	0.00	1	95.70	95.90	-1	1,418	-0.07%
2023/05/10	0	92.70	0	0.00	92.50	0	1,435	0.00%
2023/05/09	1.1	92.51	0	0.00	93.00	1.1	1,457	0.08%
2023/05/08	3	93.20	0	0.00	93.20	3	1,485	0.20%
2023/05/05	3.1	97.12	4	97.30	95.80	-0.9	1,514	-0.06%
2023/04/25	2	92.95	0	0.00	91.10	2	1,681	0.12%
2023/04/24	3	94.97	0	0.00	95.20	3	1,671	0.18%
2023/04/20	0	0.00	5	98.86	98.50	-5	1,693	-0.30%
2023/04/19	2	101.25	0	0.00	100.00	2	1,743	0.11%
2023/04/18	0	102.00	0	0.00	101.50	0	1,856	0.00%
2023/04/17	2	102.75	0	0.00	102.50	2	1,862	0.11%
2023/04/12	0	0.00	3	103.67	102.50	-3	1,854	-0.16%
2023/04/11	1	101.50	0	0.00	104.00	1	1,863	0.05%
2023/04/10	1	101.50	0	0.00	101.50	1	1,862	0.05%
2023/04/06	0.1	98.60	0	0.00	98.50	0.1	1,855	0.00%
2023/03/28	0	0.00	1	102.50	102.00	-1	1,851	-0.05%
2023/03/27	1	103.50	3	103.50	103.50	-2	1,869	-0.11%
2023/03/24	10	104.50	1	104.50	104.50	9	1,887	0.48%
2023/03/22	1	103.00	0	0.00	104.00	1	1,909	0.05%
2023/03/17	1	101.50	0	0.00	100.00	1	1,924	0.05%
2023/03/16	10	100.00	1	100.50	99.70	9	1,920	0.47%
2023/03/14	0.1	102.50	0	0.00	101.00	0.1	1,943	0.01%
2023/03/10	0.1	105.48	0	0.00	104.00	0.1	1,933	0.01%
2023/03/08	11.1	103.09	0	0.00	103.50	11.1	1,952	0.57%
2023/03/07	0.1	104.50	0	0.00	104.50	0.1	1,941	0.01%
2023/03/06	3	105.00	0	0.00	104.50	3	1,944	0.15%
2023/03/03	5	105.00	0	0.00	104.00	5	1,942	0.26%
2023/02/23	0	0.00	3	110.50	111.00	-3	1,910	-0.16%
2023/02/20	0	0.00	4	103.75	106.00	-4	1,863	-0.21%
2023/02/10	6	104.67	1	104.00	106.00	5	2,005	0.25%
2023/02/06	1	103.00	0	0.00	103.50	1	2,324	0.04%
2023/02/03	1	106.50	0	108.75	107.50	1	2,294	0.04%
2023/02/02	0	0.00	0	107.50	108.00	0	2,249	0.00%
2023/02/01	0	0.00	2	101.25	102.00	-2	2,157	-0.09%
2023/01/31	0	0.00	3	96.43	96.90	-3	2,146	-0.14%
2023/01/17	2	91.10	0	0.00	91.00	2	2,127	0.09%
2023/01/13	1	92.60	1	91.10	90.70	0	2,183	0.00%
2023/01/10	1	94.50	0	0.00	95.50	1	2,210	0.05%
2023/01/06	2	93.80	8	92.76	94.40	-6	2,163	-0.28%
2023/01/05	0	0.00	11	88.55	89.20	-11	2,058	-0.53%
2022/12/30	1	86.60	0	0.00	86.00	1	2,145	0.05%
2022/12/29	0	0.00	1	85.60	85.50	-1	2,156	-0.05%
2022/12/28	0	85.00	1	83.20	83.50	-1	2,165	-0.05%
2022/12/27	0	86.00	0	0.00	86.10	0	2,168	0.00%
2022/12/22	0	86.40	0	0.00	87.60	0	2,224	0.00%
2022/12/13	0.1	89.10	0.7	89.30	89.70	-0.6	2,515	-0.02%
2022/12/09	0.3	87.72	1	89.20	89.10	-0.7	2,719	-0.02%
2022/12/08	2	86.95	1	86.60	88.00	1	2,745	0.04%
2022/12/07	0	88.00	0	0.00	87.60	0	2,772	0.00%
2022/12/06	1	90.10	0	0.00	89.10	1	2,765	0.04%
2022/12/01	0	0.00	2	91.70	92.70	-2	2,786	-0.07%
2022/11/28	8	87.71	0	0.00	88.00	8	2,843	0.28%
2022/11/25	2	88.80	0	0.00	88.60	2	2,848	0.07%
2022/11/24	2	89.70	0	0.00	89.70	2	2,844	0.07%
2022/11/18	0	89.00	0	0.00	88.60	0	2,849	0.00%
2022/11/17	0	0.00	2	91.20	89.40	-2	2,836	-0.07%
2022/11/16	2	90.00	1	89.30	89.00	1	2,815	0.04%
2022/11/15	0	0.00	1	87.50	89.00	-1	2,776	-0.04%
2022/11/14	0	0.00	1	86.80	87.80	-1	2,743	-0.04%
2022/11/11	1	88.30	0	0.00	87.10	1	2,711	0.04%
2022/11/09	1	85.80	0	0.00	86.50	1	2,654	0.04%
2022/11/08	0	0.00	1	85.70	84.60	-1	2,621	-0.04%
2022/11/07	3	85.60	6.1	85.51	86.10	-3.1	2,577	-0.12%
2022/11/04	2.1	77.75	1	78.40	79.50	1.1	2,435	0.05%
2022/11/03	1	83.00	2	83.25	83.00	-1	2,235	-0.04%
2022/11/02	0	0.00	1	83.00	82.90	-1	2,236	-0.04%
2022/11/01	2	81.50	0	0.00	81.30	2	2,225	0.09%
2022/10/31	0	0.00	2	82.10	81.20	-2	2,277	-0.09%
2022/10/28	1	80.60	0	0.00	79.70	1	2,302	0.04%
2022/10/27	14	81.39	12.1	82.29	81.70	1.9	2,332	0.08%
2022/10/25	0.1	80.40	1	80.80	80.10	-1	2,294	-0.04%
2022/10/24	1	82.70	0	0.00	80.10	1	2,282	0.04%
2022/10/21	0	0.00	5	82.20	80.90	-5	2,253	-0.22%
2022/10/20	6	82.48	0	0.00	81.90	6	2,242	0.27%
2022/10/19	2	82.80	0	0.00	82.30	2	2,241	0.09%
2022/10/18	0	82.90	6	83.42	82.60	-6	2,214	-0.27%
2022/10/17	5	80.90	0	0.00	81.90	5	2,222	0.23%
2022/10/14	2	81.80	6.1	81.09	81.10	-4.1	2,228	-0.18%
2022/10/13	0	77.65	1	78.90	76.40	-1	2,228	-0.04%
2022/10/12	3	77.27	0	0.00	77.30	3	2,222	0.14%
2022/10/11	2	79.95	0	0.00	79.60	2	2,226	0.09%
2022/10/07	1	85.40	1	85.00	84.20	0	2,203	0.00%
2022/10/06	3	84.30	7	85.23	85.10	-4	2,174	-0.18%
2022/10/05	3	85.63	5	84.94	83.40	-2	2,165	-0.09%
2022/10/04	3	85.57	0	0.00	84.70	3	2,163	0.14%
2022/10/03	1	83.30	2	83.95	84.20	-1	2,162	-0.05%
2022/09/30	3	82.47	2	82.80	83.20	1	2,172	0.05%
2022/09/29	0	0.00	1	84.60	84.10	-1	2,198	-0.05%
2022/09/28	0	82.60	2	82.85	80.60	-2	2,233	-0.09%
2022/09/26	5	84.06	2	81.35	81.00	3	2,281	0.13%
2022/09/23	3	87.27	0	0.00	86.80	3	2,247	0.13%
2022/09/20	0.2	88.50	0	0.00	88.30	0.2	2,043	0.01%
2022/09/16	1	88.00	0	0.00	87.50	1	1,872	0.05%
2022/09/14	1	88.90	0	0.00	88.90	1	1,752	0.06%
2022/09/13	1.5	90.68	0	0.00	90.50	1.5	1,732	0.09%
2022/09/12	1	91.48	0	0.00	91.80	1	1,738	0.06%
2022/09/08	0	88.40	0	0.00	90.50	0	1,742	0.00%
2022/09/07	0	0.00	2	88.60	88.80	-2	1,728	-0.12%
2022/09/06	1	88.83	0	0.00	90.10	1	1,721	0.06%
2022/09/05	2	87.95	1	89.00	91.20	1	1,700	0.06%
2022/09/02	2.1	94.10	0	0.00	94.00	2.1	1,650	0.12%
2022/08/30	0	0.00	1	97.00	97.00	-1	1,590	-0.06%
2022/08/29	0.2	98.27	0	0.00	98.00	0.2	1,572	0.01%
2022/08/22	2.1	101.02	0	0.00	100.50	2.1	1,523	0.14%
2022/08/19	0	104.50	0	0.00	104.00	0	1,511	0.00%
2022/08/18	1	103.01	0	0.00	103.00	1	1,509	0.07%
2022/08/15	0	105.00	0	0.00	104.50	0	1,483	0.00%
2022/08/12	0	0.00	1	102.50	103.00	-1	1,473	-0.07%
2022/08/11	1	99.90	0	0.00	99.20	1	1,460	0.07%
2022/08/09	0.1	101.00	0	0.00	99.70	0.1	1,438	0.01%
2022/08/08	0.1	101.00	0	0.00	101.00	0.1	1,430	0.01%
2022/08/05	4	101.50	4	99.50	101.50	0	1,426	0.00%
2022/07/29	0.1	108.50	0	0.00	108.50	0.1	1,393	0.00%
2022/07/22	0	0.00	1	113.00	110.00	-1	1,382	-0.07%
2022/07/21	1	113.00	0	0.00	114.00	1	1,374	0.07%
2022/07/18	1	105.00	1	106.00	106.50	0	1,403	0.00%
2022/07/11	2	105.50	2	105.00	105.50	0	1,420	0.00%
2022/07/06	1	122.00	0	0.00	120.00	1	1,358	0.07%
2022/07/05	1	124.50	0	0.00	124.50	1	1,307	0.08%
2022/07/01	1	135.00	0	0.00	134.00	1	1,252	0.08%
2022/06/29	0	0.00	3	140.00	140.00	-3	1,240	-0.24%
2022/06/23	0.2	135.50	0	0.00	136.00	0.2	1,255	0.02%
2022/06/22	1	135.00	0	0.00	135.00	1	1,242	0.08%
2022/06/20	3	137.67	0	0.00	136.50	3	1,213	0.25%
2022/06/07	3	146.50	0	0.00	147.00	3	1,292	0.23%
2022/05/25	0	0.00	1	144.00	143.50	-1	1,522	-0.07%
2022/05/23	4	145.00	0	0.00	144.50	4	1,835	0.22%
2022/05/12	0.1	139.10	0	0.00	139.00	0.1	1,980	0.00%
2022/05/10	2	136.75	0	0.00	141.00	2	2,006	0.10%
2022/05/09	3.1	143.16	0	0.00	142.00	3.1	2,036	0.15%
2022/05/06	2	147.50	1	146.50	146.50	1	2,058	0.05%
2022/05/05	4	153.50	0	0.00	153.50	4	2,070	0.19%
2022/04/29	1	152.00	0	0.00	151.00	1	2,063	0.05%
2022/04/27	5	148.19	5	146.30	149.50	0	2,070	0.00%
2022/04/26	0.1	151.00	2	150.50	150.50	-1.9	2,053	-0.09%
2022/04/25	0	153.05	0	0.00	150.50	0	2,041	0.00%
2022/04/19	1.1	158.14	0	0.00	159.00	1.1	1,955	0.06%
2022/04/18	0.1	160.00	0	0.00	159.00	0.1	1,962	0.01%
2022/04/07	0.1	167.50	0	0.00	166.50	0.1	2,117	0.00%
2022/04/06	0	0.00	4	167.50	168.50	-4	2,112	-0.19%
2022/03/29	1	172.00	0	0.00	171.00	1	2,148	0.05%
2022/03/21	0	0.00	1	169.50	170.00	-1	2,411	-0.04%
2022/03/15	0	0.00	1	165.50	166.00	-1	2,414	-0.04%
2022/03/10	2	163.50	1.1	165.86	166.00	1	2,418	0.04%
2022/03/09	3.2	158.03	0	0.00	159.00	3.2	2,390	0.13%
2022/03/08	4.1	162.57	1	156.50	157.00	3.1	2,371	0.13%
2022/03/07	2	164.00	0	0.00	165.00	2	2,311	0.09%
2022/03/04	1	167.50	0	0.00	167.00	1	2,300	0.04%
2022/03/03	0.2	170.50	1	170.00	169.50	-0.8	2,305	-0.03%
2022/03/02	0.1	166.50	0	0.00	169.00	0.1	2,305	0.00%
2022/02/25	2	165.00	1	164.00	164.00	1	2,345	0.04%
2022/02/24	5.3	166.27	1	165.00	164.50	4.3	2,325	0.18%
2022/02/23	9	174.00	2	173.33	172.50	7	2,227	0.31%
2022/02/22	0	0.00	0.1	175.50	175.50	-0.1	2,079	0.00%
2022/02/21	1.1	178.00	3	175.00	178.00	-1.9	2,072	-0.09%
2022/02/18	0	0.00	2	172.75	174.50	-2	2,072	-0.10%
2022/02/17	5	175.50	5	173.50	173.50	0	2,105	0.00%
2022/02/10	1	172.00	0.3	176.00	172.00	0.7	2,198	0.03%
2022/02/09	1	175.50	0	0.00	175.50	1	2,197	0.05%
2022/02/08	0	0.00	4	171.50	171.00	-4	2,201	-0.18%
2022/02/07	0	0.00	1	166.00	168.50	-1	2,226	-0.04%
2022/01/24	0	0.00	1	159.50	162.00	-1	2,342	-0.04%
2022/01/21	1	162.00	0	0.00	162.00	1	2,379	0.04%
2022/01/20	1	162.50	0	0.00	163.50	1	2,428	0.04%
2022/01/18	1	162.50	0	0.00	161.50	1	2,585	0.04%
2022/01/14	0.1	157.50	0	0.00	158.00	0.1	2,946	0.00%
2022/01/13	2.1	159.98	3	159.00	158.50	-0.9	2,971	-0.03%
2022/01/07	1	166.00	0	0.00	163.50	1	2,986	0.03%
2022/01/06	1	167.00	0	0.00	168.00	1	2,974	0.03%
2022/01/05	4.1	170.49	3	172.50	170.00	1.1	2,974	0.04%
2022/01/04	1	168.00	0	0.00	168.50	1	2,924	0.03%
2021/12/28	3	165.50	1	165.50	165.50	2	2,997	0.07%
2021/12/23	1.2	170.08	3	170.00	169.00	-1.8	3,069	-0.06%
2021/12/21	1	172.00	2	168.50	168.00	-1	3,060	-0.03%
2021/12/17	1	167.00	1	166.00	166.00	0	2,994	0.00%
2021/12/16	2	161.50	5	165.00	167.50	-3	2,962	-0.10%
2021/12/14	0	156.50	1	154.00	154.50	-1	2,897	-0.03%
2021/12/10	0	0.00	1	157.00	160.00	-1	2,880	-0.03%
2021/12/09	1	160.00	0	0.00	160.00	1	2,879	0.03%
2021/12/08	1.1	160.41	0	0.00	160.50	1.1	2,893	0.04%
2021/12/03	2	162.25	0	0.00	162.00	2	2,910	0.07%
2021/12/02	5	160.90	1	161.50	161.00	4	2,919	0.14%
2021/12/01	0	0.00	1	161.50	164.00	-1	2,914	-0.03%
2021/11/30	0	0.00	0.2	163.00	162.00	-0.2	2,906	-0.01%
2021/11/26	3	165.50	1	168.50	165.50	2	2,951	0.07%
2021/11/25	0	0.00	1	171.50	168.50	-1	2,932	-0.03%
2021/11/23	1	168.00	4.1	168.99	168.00	-3.1	2,918	-0.11%
2021/11/22	0	0.00	2	169.25	170.00	-2	2,923	-0.07%
2021/11/19	1	171.00	4	170.25	168.50	-3	2,934	-0.10%
2021/11/18	0.1	169.00	0	0.00	168.50	0.1	2,901	0.00%
2021/11/17	0	0.00	1	170.50	168.50	-1	2,907	-0.03%
2021/11/15	1	171.00	0	0.00	170.00	1	2,923	0.03%
2021/11/12	1	162.50	2	163.50	163.00	-1	2,893	-0.03%
2021/11/05	3	158.33	1	160.00	162.00	2	3,023	0.07%
2021/11/01	1	169.00	2	169.50	170.00	-1	3,036	-0.03%
2021/10/29	0	0.00	1	167.50	167.00	-1	3,185	-0.03%
2021/10/28	2	169.00	0	0.00	168.00	2	3,310	0.06%
2021/10/27	1	170.00	3.5	169.79	170.00	-2.5	3,318	-0.08%
2021/10/26	0	0.00	9	164.83	164.50	-9	3,263	-0.28%
2021/10/25	18	170.28	8	164.06	164.50	10	3,236	0.31%
2021/10/22	3	164.83	6	163.17	166.00	-3	3,055	-0.10%
2021/10/21	1	157.00	0	0.00	151.00	1	2,955	0.03%
2021/10/20	1	156.00	2	156.25	156.50	-1	2,962	-0.03%
2021/10/12	1	155.00	0	0.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	1	159.00	157.00	-1	3,138	-0.03%
2021/10/01	1	146.00	0	0.00	146.50	1	3,143	0.03%
2021/09/30	1	145.51	0	0.00	146.50	1	3,143	0.03%
2021/09/29	0	0.00	1	148.00	148.50	-1	3,133	-0.03%
2021/09/28	1	151.50	1.1	151.53	152.00	-0.1	3,145	0.00%
2021/09/22	0	0.00	1	154.00	152.50	-1	3,217	-0.03%
2021/09/15	1	157.00	0	0.00	156.50	1	3,318	0.03%
2021/09/10	0.5	153.50	1	154.50	154.50	-0.5	3,537	-0.01%
2021/09/09	1	154.00	2	152.25	154.00	-1	3,563	-0.03%
2021/09/08	2	153.50	1	152.50	151.00	1	3,574	0.03%
2021/09/06	0	0.00	3	158.00	158.00	-3	3,553	-0.08%
2021/09/02	2	162.00	1	164.50	161.00	1	3,588	0.03%
2021/09/01	1	160.50	0	0.00	160.50	1	3,565	0.03%
2021/08/25	0	0.00	1	160.00	161.50	-1	3,571	-0.03%
2021/08/23	1	157.00	1	158.50	159.00	0	3,586	0.00%
2021/08/20	3	152.67	0	0.00	153.50	3	3,605	0.08%
2021/08/19	3	154.50	3	152.50	152.50	0	3,567	0.00%
2021/08/18	1	155.50	3	152.17	158.00	-2	3,576	-0.06%
2021/08/17	1	158.00	1	154.50	154.50	0	3,569	0.00%
2021/08/12	2	164.50	6	162.75	162.50	-4	3,558	-0.11%
2021/08/11	3	166.00	0	0.00	166.00	3	3,567	0.08%
2021/08/10	1	169.50	1	171.00	171.00	0	3,591	0.00%
2021/08/09	2	171.75	1	172.00	170.00	1	3,625	0.03%
2021/08/06	6	167.83	0	0.00	167.00	6	3,637	0.16%
2021/08/05	3.1	169.23	2	169.00	169.50	1.1	3,699	0.03%
2021/08/04	11.6	172.67	4	171.38	171.50	7.6	3,700	0.21%
2021/08/03	4	181.00	0	0.00	180.50	4	3,581	0.11%
2021/08/02	1	178.50	0	0.00	179.50	1	3,446	0.03%
2021/07/29	2	180.00	1	181.00	180.50	1	3,457	0.03%
2021/07/28	1	180.50	3	182.83	184.50	-2	3,474	-0.06%
2021/07/27	0.1	187.00	0	0.00	185.50	0.1	3,544	0.00%
2021/07/22	3	183.00	2	183.00	185.00	1	3,699	0.03%
2021/07/21	1	194.50	0	0.00	193.00	1	3,685	0.03%
2021/07/20	0	0.00	9	197.50	195.50	-9	3,787	-0.24%
2021/07/13	0	0.00	4	203.38	201.00	-4	3,955	-0.10%
2021/07/12	1	204.00	2	201.50	204.00	-1	4,021	-0.02%
2021/07/08	0	0.00	2	197.50	197.50	-2	4,129	-0.05%
2021/07/06	2	195.50	2	195.25	195.00	0	4,343	0.00%
2021/07/05	3	194.33	1	197.00	198.00	2	4,373	0.05%
2021/07/02	2	190.00	0	0.00	192.50	2	4,361	0.05%
2021/07/01	2	192.00	1	192.50	190.00	1	4,420	0.02%
2021/06/30	0.5	191.50	0	0.00	194.50	0.5	4,441	0.01%
2021/06/29	3	190.00	1	189.02	190.00	2	4,452	0.04%
2021/06/28	1	193.00	0	0.00	194.00	1	4,480	0.02%
2021/06/25	1	191.50	0	0.00	191.50	1	4,613	0.02%
2021/06/24	1	192.00	1	192.00	191.00	0	4,662	0.00%
2021/06/23	7.6	195.23	1	194.50	194.50	6.6	4,871	0.14%
2021/06/22	8	201.88	5	197.20	198.00	3	4,794	0.06%
2021/06/21	3	208.17	3	206.50	206.50	0	4,704	0.00%
2021/06/17	1	207.00	1	208.50	212.00	0	4,721	0.00%
2021/06/16	0	0.00	0.1	210.00	209.50	-0.1	4,752	0.00%
2021/06/10	0	0.00	2	213.25	209.50	-2	4,846	-0.04%
2021/06/09	3	210.67	4	211.50	209.50	-1	4,853	-0.02%
2021/06/08	0	0.00	1	211.00	211.00	-1	4,908	-0.02%
2021/06/04	1	204.50	1	204.00	203.00	0	4,928	0.00%
2021/06/02	1	205.00	0	0.00	205.50	1	4,986	0.02%
2021/06/01	1	209.50	3	212.17	209.00	-2	5,007	-0.04%
2021/05/31	0	0.00	3.7	209.46	211.00	-3.7	5,014	-0.07%
2021/05/27	2	209.50	0	0.00	209.50	2	5,053	0.04%
2021/05/26	2	207.50	0	0.00	207.50	2	5,155	0.04%
2021/05/25	1	208.00	1	209.50	205.50	0	5,423	0.00%
2021/05/21	2	201.75	0	0.00	201.50	2	6,081	0.03%
2021/05/20	0	0.00	2	204.50	202.50	-2	6,169	-0.03%
2021/05/18	1	194.00	4	192.00	197.00	-3	6,218	-0.05%
2021/05/17	0	0.00	4	185.50	188.00	-4	6,211	-0.06%
2021/05/13	4	196.00	0	0.00	195.00	4	6,110	0.07%
2021/05/12	2	182.25	1	186.50	186.00	1	6,006	0.02%
2021/05/07	0	0.00	1	202.50	202.00	-1	5,936	-0.02%
2021/05/06	2.2	200.32	1	201.50	202.50	1.2	5,944	0.02%
2021/05/04	1	199.00	0	0.00	205.00	1	5,989	0.02%
2021/05/03	3	206.00	0	0.00	205.50	3	5,982	0.05%
2021/04/29	1	223.00	1	214.00	214.50	0	5,987	0.00%
2021/04/28	2	212.50	2	213.00	213.00	0	5,924	0.00%
2021/04/27	4	218.63	0	0.00	217.50	4	6,175	0.06%
2021/04/26	1	224.50	0	0.00	224.50	1	6,249	0.02%
2021/04/23	0	0.00	3.5	212.71	215.00	-3.5	6,209	-0.06%
2021/04/22	0	0.00	2	210.00	208.50	-2	6,319	-0.03%
2021/04/20	0	0.00	1	213.50	209.00	-1	6,542	-0.02%
2021/04/15	3	201.67	3.7	204.98	207.00	-0.7	6,977	-0.01%
2021/04/14	3	196.83	0.1	200.00	197.50	2.9	7,372	0.04%
2021/04/13	5.1	204.25	6	206.25	202.00	-0.9	7,621	-0.01%
2021/04/12	1	200.00	0.1	197.00	199.00	0.9	7,551	0.01%
2021/04/09	0	0.00	3	195.00	195.00	-3	7,614	-0.04%
2021/04/07	1	206.00	4	204.25	202.00	-3	7,642	-0.04%
2021/04/06	3.5	199.00	11	200.36	199.00	-7.5	7,581	-0.10%
2021/03/31	6	196.33	0.3	196.00	195.50	5.7	7,537	0.08%
2021/03/30	2.1	200.14	2	198.25	199.00	0.1	7,470	0.00%
2021/03/29	3.1	195.16	3.2	194.47	194.00	-0.1	7,356	0.00%
2021/03/26	5.2	190.40	12.5	191.26	194.50	-7.3	7,306	-0.10%
2021/03/25	0	0.00	3	181.00	184.00	-3	7,086	-0.04%
2021/03/23	6	184.92	6	182.83	182.50	0	7,091	0.00%
2021/03/22	1	183.50	2	187.50	184.50	-1	7,118	-0.01%
2021/03/19	4	183.50	11	184.09	186.50	-7	7,143	-0.10%
2021/03/18	0.1	183.00	2	184.50	183.50	-1.9	7,358	-0.03%
2021/03/17	3	182.83	3	181.50	180.50	0	7,464	0.00%
2021/03/16	2	178.75	0	0.00	179.50	2	7,464	0.03%
2021/03/15	2	180.50	3.1	180.03	180.00	-1.1	7,523	-0.01%
2021/03/12	0	0.00	1.1	179.50	179.50	-1.1	7,524	-0.01%
2021/03/11	2	174.50	0	0.00	176.50	2	7,565	0.03%
2021/03/10	2	174.00	2	172.50	172.50	0	7,804	0.00%
2021/03/05	0	0.00	5	173.50	172.50	-5	7,836	-0.06%
2021/03/04	2	174.99	0	0.00	175.50	2	7,888	0.03%
2021/03/03	0	173.00	1	171.50	174.00	-1	7,951	-0.01%
2021/03/02	2	173.74	0	0.00	172.00	2	7,930	0.03%
2021/02/26	12.3	172.73	7	172.29	172.00	5.3	7,905	0.07%
2021/02/25	8.3	181.00	3.2	180.25	177.50	5.1	7,839	0.07%
2021/02/24	25.2	186.84	27	186.81	183.50	-1.8	7,612	-0.02%
2021/02/23	4.1	171.06	0	0.00	173.00	4.1	6,957	0.06%
2021/02/22	1	173.50	8	173.50	174.00	-7	6,915	-0.10%
2021/02/19	2	168.50	1	168.50	170.00	1	6,821	0.01%
2021/02/18	10	170.15	6	170.00	170.50	4	6,818	0.06%
2021/02/17	5	166.10	2	166.50	166.50	3	6,722	0.04%
2021/02/05	0	0.00	1	161.50	161.50	-1	6,719	-0.01%
2021/02/04	0	0.00	1	162.50	162.50	-1	6,717	-0.01%
2021/02/02	1	164.50	1	166.00	166.00	0	6,944	0.00%
2021/02/01	0	0.00	2	160.25	161.50	-2	6,926	-0.03%
2021/01/29	1	160.50	2	159.50	159.50	-1	6,913	-0.01%
2021/01/28	5	166.00	5	165.30	165.00	0	6,871	0.00%
2021/01/26	20	172.00	22	170.02	170.00	-2	6,783	-0.03%
2021/01/25	10	171.75	10	172.50	172.50	0	6,777	0.00%
2021/01/22	0	0.00	4	174.50	174.00	-4	6,707	-0.06%
2021/01/21	2	169.75	0	0.00	168.50	2	6,635	0.03%
2021/01/20	8	169.81	6	178.07	168.00	2	6,627	0.03%
2021/01/19	8	169.13	3	170.00	171.00	5	6,403	0.08%
2021/01/18	0	0.00	4	160.75	165.00	-4	6,291	-0.06%
2021/01/15	6	165.92	9	163.06	163.00	-3	6,222	-0.05%
2021/01/14	16.2	167.50	19.4	169.35	170.50	-3.2	6,183	-0.05%
2021/01/13	3	167.50	1	168.00	167.50	2	6,211	0.03%
2021/01/12	4	164.63	7	162.93	165.50	-3	6,010	-0.05%
2021/01/11	14	163.96	13	164.12	164.50	1	5,880	0.02%
2021/01/08	74	165.76	75	163.62	163.00	-1	5,783	-0.02%
2021/01/07	44	155.32	51	157.46	160.00	-7	5,462	-0.13%
2021/01/06	30	146.32	31.7	148.01	149.00	-1.7	5,026	-0.03%
2021/01/05	2	141.75	0	0.00	143.00	2	4,737	0.04%
2021/01/04	0	0.00	15	138.73	140.00	-15	4,737	-0.32%
2020/12/31	2.1	134.55	12	134.46	133.50	-9.9	4,660	-0.21%
2020/12/28	2	135.50	0	0.00	134.50	2	4,700	0.04%
2020/12/24	0	0.00	2	134.00	132.50	-2	4,773	-0.04%
2020/12/23	3	133.83	3	134.00	132.00	0	4,811	0.00%
2020/12/21	2	134.00	2	135.75	135.50	0	4,914	0.00%
2020/12/16	0	0.00	2	137.50	138.50	-2	4,992	-0.04%
2020/12/15	1	138.50	0	0.00	138.00	1	5,006	0.02%
2020/12/14	7.1	145.05	16.3	142.50	141.50	-9.2	5,085	-0.18%
2020/12/11	33	141.23	25.5	140.53	141.50	7.5	5,328	0.14%
2020/12/10	1	137.50	5	137.60	137.50	-4	5,215	-0.08%
2020/12/09	10	138.75	14.5	139.02	139.00	-4.5	5,233	-0.09%
2020/12/07	1	135.00	7	135.36	135.00	-6	5,301	-0.11%
2020/12/04	2.2	139.50	14	140.18	139.00	-11.8	5,255	-0.22%
2020/12/02	0	0.00	5	133.00	133.50	-5	5,242	-0.10%
2020/12/01	0.1	131.00	0	0.00	132.00	0.1	5,375	0.00%
2020/11/30	8	132.25	1	132.00	132.00	7	5,608	0.12%
2020/11/27	10.2	136.57	1	137.00	136.50	9.2	5,906	0.16%
2020/11/24	2.3	133.83	2	132.00	132.00	0.3	6,141	0.00%
2020/11/23	2.3	134.28	0	0.00	134.50	2.3	6,159	0.04%
2020/11/20	1	132.50	0	0.00	131.00	1	6,156	0.02%
2020/11/19	1	131.50	0	0.00	131.50	1	6,226	0.02%
2020/11/18	2	130.50	0	132.50	131.00	2	6,354	0.03%
2020/11/17	1	133.50	0	0.00	132.00	1	6,406	0.02%
2020/11/16	0	0.00	2	133.75	133.50	-2	6,513	-0.03%
2020/11/13	12	130.25	0	0.00	132.50	12	6,550	0.18%
2020/11/12	0	0.00	2	131.25	131.50	-2	6,570	-0.03%
2020/11/11	1.2	130.83	1	128.50	132.50	0.2	6,617	0.00%
2020/11/10	5	131.60	1	131.00	131.00	4	6,636	0.06%
2020/11/09	4	138.50	1	138.50	138.50	3	6,599	0.05%
2020/11/06	10	137.00	9	138.00	137.00	1	6,690	0.01%
2020/11/05	11	138.14	10	136.90	138.00	1	6,795	0.01%
2020/11/04	1	136.00	0	0.00	138.00	1	6,921	0.01%
2020/11/02	1.2	131.58	0	0.00	131.00	1.2	7,080	0.02%
2020/10/30	0	0.00	4	135.00	135.00	-4	7,174	-0.06%
2020/10/29	4	137.25	0	0.00	137.00	4	7,256	0.06%
2020/10/28	3	139.50	1	139.00	139.50	2	7,437	0.03%
2020/10/26	1	138.50	2	136.50	136.50	-1	7,930	-0.01%
2020/10/22	1	135.50	3	136.33	139.50	-2	8,538	-0.02%
2020/10/21	10	139.30	8	138.06	138.00	2	8,662	0.02%
2020/10/20	2	141.00	0	0.00	142.00	2	8,724	0.02%
2020/10/19	0	0.00	2	143.00	143.00	-2	9,018	-0.02%
2020/10/16	4	141.00	0	0.00	141.00	4	9,100	0.04%
2020/10/15	0	0.00	5	143.20	143.00	-5	9,173	-0.05%
2020/10/14	2	146.00	0	0.00	146.00	2	9,175	0.02%
2020/10/12	0	0.00	4	149.25	150.00	-4	9,258	-0.04%
2020/10/08	2	146.50	1	149.00	146.00	1	9,421	0.01%
2020/10/07	1	145.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	1	148.50	0	0.00	147.50	1	9,542	0.01%
2020/10/05	3	146.00	0	0.00	145.00	3	9,756	0.03%
2020/09/29	2	146.50	1	142.50	144.50	1	10,703	0.01%
2020/09/28	1	145.00	3	145.50	145.50	-2	10,797	-0.02%
2020/09/25	3	146.50	61	145.97	144.50	-58	10,893	-0.53%
2020/09/24	1	151.00	3	149.00	149.00	-2	11,049	-0.02%
2020/09/23	7	153.00	0	0.00	151.00	7	11,184	0.06%
2020/09/22	5	153.50	8	153.63	155.00	-3	11,290	-0.03%
2020/09/21	9	154.50	3	153.83	153.50	6	11,315	0.05%
2020/09/18	14	156.39	15	156.00	157.00	-1	11,399	-0.01%
2020/09/17	4	156.00	4	157.38	157.50	0	11,482	0.00%
2020/09/16	80	158.56	74	157.35	154.00	6	11,603	0.05%
2020/09/15	7	153.43	10	153.50	153.50	-3	11,274	-0.03%
2020/09/14	1	151.00	1	150.00	153.00	0	11,439	0.00%
2020/09/11	5	149.50	9	149.06	149.00	-4	11,512	-0.03%
2020/09/10	6	152.92	8	153.81	153.50	-2	11,474	-0.02%
2020/09/09	2	151.50	0	0.00	151.50	2	11,458	0.02%
2020/09/08	5	150.50	5	153.00	150.00	0	11,669	0.00%
2020/09/07	15	151.67	5	154.10	149.50	10	11,794	0.08%
2020/09/04	8	153.69	40	152.16	155.00	-32	11,818	-0.27%
2020/09/03	71	155.63	13	153.92	152.00	58	12,000	0.48%
2020/09/02	15	156.10	34	155.99	157.00	-19	11,964	-0.16%
2020/09/01	20.1	145.46	61	148.84	150.00	-41	11,882	-0.34%
2020/08/27	5	142.00	6	140.25	142.00	-1	12,020	-0.01%
2020/08/26	17	139.50	14	139.29	138.50	3	12,370	0.02%
2020/08/25	2	142.00	1.5	142.67	142.00	0.5	12,709	0.00%
2020/08/24	11	145.00	3	144.17	143.50	8	12,882	0.06%
2020/08/21	1	135.50	5	137.60	139.00	-4	12,890	-0.03%
2020/08/20	12	129.79	13	133.12	134.50	-1	12,907	-0.01%
2020/08/19	14	138.57	11	139.82	138.00	3	12,845	0.02%
2020/08/18	7	139.43	13	140.88	138.50	-6	12,811	-0.05%
2020/08/17	1	143.50	0	0.00	143.00	1	12,798	0.01%
2020/08/14	2	138.00	3	138.33	141.50	-1	12,775	-0.01%
2020/08/13	10	139.15	2	139.25	138.50	8	12,705	0.06%
2020/08/12	16	136.94	11	138.00	137.00	5	12,615	0.04%
2020/08/11	3	139.00	4	140.75	141.00	-1	12,533	-0.01%
2020/08/10	17	143.68	17	143.47	143.00	0	12,544	0.00%
2020/08/07	12	147.92	13	148.38	148.50	-1	12,469	-0.01%
2020/08/06	2	150.00	4	149.75	149.50	-2	12,440	-0.02%
2020/08/05	21	151.17	10	153.75	152.00	11	12,435	0.09%
2020/08/04	17	151.03	14	150.50	151.50	3	12,359	0.02%
2020/08/03	52	150.44	17	151.44	150.00	35	12,403	0.28%
2020/07/31	28	153.95	60	154.39	157.00	-32	12,287	-0.26%
2020/07/30	27	154.09	25	151.82	150.50	2	12,138	0.02%
2020/07/29	27	149.20	16	153.38	148.00	11	11,820	0.09%
2020/07/28	30	152.18	31.4	150.63	151.00	-1.4	11,558	-0.01%
2020/07/27	41	149.66	48	149.50	152.00	-7	11,453	-0.06%
2020/07/24	31	148.52	37	146.86	145.00	-6	11,507	-0.05%
2020/07/23	10	148.85	16	148.56	151.00	-6	11,458	-0.05%
2020/07/22	5	144.00	11	144.37	145.00	-6	11,312	-0.05%
2020/07/21	8	140.50	8	141.19	140.50	0	11,318	0.00%
2020/07/20	17	137.38	4	136.88	137.00	13	11,519	0.11%
2020/07/17	10	139.55	3	139.00	139.50	7	11,523	0.06%
2020/07/16	13	139.42	22	140.32	138.50	-9	11,547	-0.08%
2020/07/15	54	144.83	42	141.01	140.50	12	11,551	0.10%
2020/07/14	26	140.73	33	139.39	141.50	-7	11,418	-0.06%
2020/07/13	38	141.70	24	141.54	141.00	14	11,423	0.12%
2020/07/10	49	139.58	81	139.32	141.00	-32	11,435	-0.28%
2020/07/09	67	143.97	24	145.75	140.50	43	11,208	0.38%
2020/07/08	13	140.58	13	142.23	144.00	0	10,579	0.00%
2020/07/07	16	132.75	8.1	131.90	131.00	7.9	10,255	0.08%
2020/07/06	2	131.50	1	133.00	133.50	1	10,171	0.01%
2020/07/03	16.1	131.03	17	131.06	131.00	-1	10,099	-0.01%
2020/07/02	3.1	124.88	6	124.67	127.50	-3	10,028	-0.03%
2020/07/01	4	124.25	15	123.63	124.50	-11	9,900	-0.11%
2020/06/30	16	120.72	2	122.50	120.50	14	9,827	0.14%
2020/06/29	4	119.88	2	120.50	120.00	2	9,843	0.02%
2020/06/24	5	120.50	7	122.29	121.50	-2	9,780	-0.02%
2020/06/23	11	123.09	19	122.42	123.00	-8	9,824	-0.08%
2020/06/22	7	126.29	0	0.00	127.50	7	9,696	0.07%
2020/06/19	11	124.59	12.6	125.58	126.50	-1.6	9,681	-0.02%
2020/06/18	2	120.75	6	120.58	122.00	-4	9,541	-0.04%
2020/06/17	7	118.93	1	119.00	119.00	6	9,424	0.06%
2020/06/16	2	117.75	3	119.17	117.50	-1	9,442	-0.01%
2020/06/15	13	120.00	6	118.58	116.50	7	9,481	0.07%
2020/06/12	13	123.77	8	123.51	126.50	5	9,293	0.05%
2020/06/11	19	126.32	3	125.83	125.50	16	9,139	0.18%
2020/06/10	11	129.41	13.1	129.54	129.50	-2.1	8,962	-0.02%
2020/06/09	18.1	122.20	47	119.76	123.00	-29	8,720	-0.33%
2020/06/08	8	121.00	10.3	118.27	118.00	-2.3	8,573	-0.03%
2020/06/05	1.1	114.50	3	115.33	115.00	-2	8,360	-0.02%
2020/06/04	33	113.50	1	114.50	113.50	32	8,240	0.39%
2020/06/03	8.1	112.76	4	113.75	113.50	4.1	8,150	0.05%
2020/06/02	23	112.83	17	113.79	111.00	6	8,017	0.07%
2020/06/01	2	108.00	25	108.30	110.00	-23	7,649	-0.30%
2020/05/29	7	100.57	6	100.05	100.00	1	7,261	0.01%
2020/05/28	1	97.70	3	98.00	97.90	-2	7,055	-0.03%
2020/05/27	0	0.00	3	95.80	96.50	-3	6,936	-0.04%
2020/05/26	1	95.10	1	95.00	94.80	0	6,908	0.00%
2020/05/22	1	91.70	2	92.90	91.00	-1	6,820	-0.01%
2020/05/21	1	94.60	1	93.60	93.70	0	6,779	0.00%
2020/05/20	4	93.90	1	92.60	93.60	3	6,768	0.04%
2020/05/19	4	93.35	3	92.97	92.90	1	6,754	0.01%
2020/05/18	0	0.00	5	91.40	91.70	-5	6,742	-0.07%
2020/05/15	22	91.75	17	91.95	91.50	5	6,740	0.07%
2020/05/14	3	94.63	8	94.34	94.20	-5	6,633	-0.08%
2020/05/13	3	96.20	6	96.60	96.60	-3	6,606	-0.05%
2020/05/12	7	96.73	3	97.87	96.90	4	6,624	0.06%
2020/05/11	4	98.40	0	0.00	98.00	4	6,685	0.06%
2020/05/08	9	99.39	25	99.88	98.80	-16	6,667	-0.24%
2020/05/07	12	97.85	6	98.38	98.40	6	6,544	0.09%
2020/05/06	3	97.60	2	96.30	96.30	1	6,540	0.02%
2020/05/05	2	98.70	6.1	97.80	96.60	-4.1	6,588	-0.06%
2020/05/04	2	95.85	1	96.70	97.20	1	6,550	0.02%
2020/04/30	0	0.00	4	95.60	96.50	-4	6,530	-0.06%
2020/04/29	18	93.73	26	93.53	94.40	-8	6,401	-0.12%
2020/04/28	6.1	96.33	7	95.47	96.50	-0.9	6,194	-0.01%
2020/04/27	22	94.38	9	94.64	94.50	13	6,172	0.21%
2020/04/24	5	96.78	0	0.00	95.50	5	6,023	0.08%
2020/04/23	17	98.08	11	97.31	96.00	6	6,001	0.10%
2020/04/22	1	92.20	2	92.90	93.80	-1	5,823	-0.02%
2020/04/21	5	92.86	13.8	93.11	92.00	-8.8	6,037	-0.15%
2020/04/20	2	93.15	0	0.00	93.20	2	6,016	0.03%
2020/04/17	1	94.00	2	92.55	92.70	-1	5,938	-0.02%
2020/04/16	1	94.00	3	93.43	93.00	-2	5,803	-0.03%
2020/04/15	10	92.27	15	92.61	92.80	-5	5,717	-0.09%
2020/04/14	5	90.46	7	90.27	90.60	-2	5,639	-0.04%
2020/04/13	2	89.35	0	0.00	88.90	2	5,595	0.04%
2020/04/10	3	88.87	2	89.35	89.00	1	5,574	0.02%
2020/04/09	6	88.32	6	88.63	88.50	0	5,569	0.00%
2020/04/08	5	89.66	11	89.83	89.70	-6	5,500	-0.11%
2020/04/07	9	89.19	21.1	90.07	90.20	-12.1	5,421	-0.22%
2020/04/06	0	0.00	5	86.54	86.80	-5	5,318	-0.09%
2020/04/01	2	85.00	4	85.03	85.00	-2	5,321	-0.04%
2020/03/31	7	83.46	5	83.40	83.90	2	5,211	0.04%
2020/03/30	7	82.41	5	82.74	83.00	2	5,114	0.04%
2020/03/27	3	83.27	14	84.14	82.40	-11	5,064	-0.22%
2020/03/26	10	78.29	11	79.65	81.80	-1	4,866	-0.02%
2020/03/25	6	77.55	8	77.35	77.10	-2	4,729	-0.04%
2020/03/24	3	74.60	0	0.00	73.50	3	4,599	0.07%
2020/03/23	1	71.70	0	0.00	71.70	1	4,546	0.02%
2020/03/20	1	73.10	2	74.45	75.20	-1	4,556	-0.02%
2020/03/19	1	70.00	12	70.50	70.00	-11	4,502	-0.24%
2020/03/18	0	0.00	5	76.20	73.70	-5	4,373	-0.11%
2020/03/17	9	73.89	1	74.50	73.70	8	4,295	0.19%
2020/03/16	10	77.10	7	77.26	75.00	3	4,231	0.07%
2020/03/13	20	75.34	8	74.40	77.10	12	4,166	0.29%
2020/03/12	15	81.90	4	80.50	80.50	11	4,054	0.27%
2020/03/11	16	86.08	11	86.60	84.30	5	3,972	0.13%
2020/03/10	9	86.12	3	85.73	86.40	6	3,883	0.15%
2020/03/09	6	87.58	4	88.15	86.50	2	3,834	0.05%
2020/03/06	4	86.60	8	86.84	87.80	-4	3,793	-0.11%
2020/03/05	1	87.40	9.1	88.46	87.80	-8.1	3,751	-0.22%
2020/03/03	1	86.80	10	85.49	86.60	-9	3,722	-0.24%
2020/03/02	18	83.70	5	82.20	83.40	13	3,678	0.35%
2020/02/27	3	84.40	13	85.72	84.00	-10	3,658	-0.27%
2020/02/26	1	86.80	20	86.85	86.80	-19	3,606	-0.53%
2020/02/25	29	86.60	7	87.33	87.30	22	3,602	0.61%
2020/02/24	20	87.20	21	87.00	87.00	-1	3,612	-0.03%
2020/02/21	1	87.90	0	0.00	88.00	1	3,615	0.03%
2020/02/20	1	88.40	3	88.73	88.50	-2	3,653	-0.05%
2020/02/19	2	88.90	0	0.00	88.50	2	3,670	0.05%
2020/02/18	0	0.00	3	87.80	88.00	-3	3,745	-0.08%
2020/02/17	2	88.35	1	88.20	88.10	1	3,749	0.03%
2020/02/14	2	88.25	1	88.60	88.80	1	3,744	0.03%
2020/02/13	8	89.14	0	0.00	87.90	8	3,771	0.21%
2020/02/12	10	89.16	11	89.95	89.60	-1	3,717	-0.03%
2020/02/11	2	86.35	0	0.00	86.80	2	3,578	0.06%
2020/02/10	1	84.80	0	0.00	84.70	1	3,586	0.03%
2020/02/07	2	86.55	2	86.35	85.40	0	3,602	0.00%
2020/02/06	2	86.00	5	84.30	86.10	-3	3,534	-0.08%
2020/02/05	5	82.16	0	0.00	82.10	5	3,468	0.14%
2020/02/04	3	82.47	0	0.00	82.50	3	3,463	0.09%
2020/02/03	5	82.16	0	0.00	82.00	5	3,500	0.14%
2020/01/31	13	86.66	0	0.00	86.30	13	3,627	0.36%
2020/01/30	9	88.53	1	89.30	86.90	8	3,651	0.22%
2020/01/20	0	0.00	6	96.50	96.40	-6	3,594	-0.17%
2020/01/17	6	97.22	6	97.07	96.70	0	3,721	0.00%
2020/01/16	15	95.62	13	96.67	95.70	2	3,689	0.06%
2020/01/15	12	94.66	11	95.60	95.50	1	3,598	0.03%
2020/01/14	0	0.00	2	92.20	93.20	-2	3,354	-0.06%
2020/01/13	2	91.00	2	91.70	91.30	0	3,325	0.00%
2020/01/10	0	0.00	1	90.80	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	6	90.95	91.00	-6	3,471	-0.17%
2020/01/08	4	88.95	18	89.45	89.50	-14	3,521	-0.40%
2020/01/07	4	89.53	2	90.15	89.10	2	3,580	0.06%
2020/01/03	11	91.66	0	0.00	91.60	11	3,694	0.30%
2019/12/31	0	0.00	2	90.90	91.20	-2	4,047	-0.05%
2019/12/30	1	93.80	0	0.00	90.70	1	4,627	0.02%
2019/12/27	0	0.00	2	91.75	93.00	-2	4,720	-0.04%
2019/12/26	2	90.80	3	90.60	90.50	-1	4,723	-0.02%
2019/12/25	0	0.00	1	90.70	91.00	-1	4,952	-0.02%
2019/12/23	0	0.00	1	89.70	89.80	-1	5,095	-0.02%
2019/12/19	1	90.30	1	90.30	90.10	0	5,306	0.00%
2019/12/18	1	91.90	0	0.00	91.90	1	5,385	0.02%
2019/12/17	0	0.00	1	91.10	90.80	-1	5,398	-0.02%
2019/12/13	2	89.10	0	0.00	89.10	2	5,434	0.04%
2019/12/11	2	89.55	0	0.00	89.00	2	5,514	0.04%
2019/12/02	3	88.33	4	88.70	87.60	-1	6,201	-0.02%
2019/11/29	0	0.00	1	90.20	89.40	-1	6,231	-0.02%
2019/11/28	6	92.42	1	91.30	90.20	5	6,275	0.08%
2019/11/27	1	91.70	1	91.70	91.90	0	6,456	0.00%
2019/11/26	1	91.50	1.6	90.89	91.20	-0.6	6,482	-0.01%
2019/11/21	1	89.60	2	89.30	90.00	-1	6,920	-0.01%
2019/11/19	1	90.00	0	0.00	90.00	1	7,662	0.01%
2019/11/18	0	0.00	5	92.22	91.80	-5	7,750	-0.06%
2019/11/15	6	93.45	1	93.50	92.20	5	7,847	0.06%
2019/11/14	2	90.40	1	92.60	90.40	1	7,870	0.01%
2019/11/13	4	91.90	2	92.80	91.90	2	7,891	0.03%
2019/11/12	1	89.00	13	91.82	92.30	-12	7,888	-0.15%
2019/11/11	2	88.40	0	0.00	87.90	2	7,887	0.03%
2019/11/08	4	90.28	0	0.00	89.80	4	7,865	0.05%
2019/11/07	1	90.30	6	91.40	90.70	-5	7,878	-0.06%
2019/11/06	1	92.50	0	0.00	92.10	1	7,904	0.01%
2019/11/05	5	93.40	1	93.30	93.30	4	7,913	0.05%
2019/11/01	4	93.68	1	93.70	93.40	3	7,868	0.04%
2019/10/31	1	94.80	4	94.43	94.30	-3	7,887	-0.04%
2019/10/30	5.3	92.56	4.7	93.34	93.80	0.6	7,868	0.01%
2019/10/29	7	93.13	2	92.95	91.60	5	7,731	0.06%
2019/10/28	2	91.80	3	92.10	92.10	-1	7,692	-0.01%
2019/10/25	3	92.57	15	91.70	90.60	-12	7,637	-0.16%
2019/10/24	5	91.16	10	91.16	91.00	-5	7,483	-0.07%
2019/10/23	9	90.56	1	90.00	91.10	8	7,444	0.11%
2019/10/22	0	0.00	1	89.70	90.00	-1	7,416	-0.01%
2019/10/21	1	89.10	0	0.00	89.10	1	7,419	0.01%
2019/10/18	1.8	89.87	10	90.35	90.60	-8.2	7,387	-0.11%
2019/10/17	9	90.32	0	0.00	89.90	9	7,345	0.12%
2019/10/16	1	91.00	3	89.23	88.80	-2	7,263	-0.03%
2019/10/15	2	90.25	6	89.98	90.00	-4	7,184	-0.06%
2019/10/14	6	89.63	0	0.00	88.50	6	7,117	0.08%
2019/10/09	2	89.30	3	89.70	89.10	-1	7,032	-0.01%
2019/10/08	6	90.27	11	90.03	90.60	-5	6,992	-0.07%
2019/10/07	10	90.88	4	89.93	89.60	6	6,883	0.09%
2019/10/04	33.3	88.94	26	89.52	90.10	7.3	6,638	0.11%
2019/10/03	7	85.33	2	85.90	85.40	5	6,064	0.08%
2019/10/02	4	87.00	3	86.77	87.40	1	5,886	0.02%
2019/10/01	2	86.05	2	87.10	87.60	0	5,886	0.00%
2019/09/27	0	0.00	3	86.40	85.70	-3	5,685	-0.05%
2019/09/26	2	85.50	4	86.00	85.10	-2	5,636	-0.04%
2019/09/25	2	85.80	0	0.00	85.80	2	5,697	0.04%
2019/09/24	1	85.60	3	85.57	85.50	-2	5,687	-0.04%
2019/09/23	1	83.90	1	82.70	84.30	0	5,556	0.00%
2019/09/20	2	81.90	8	81.88	82.00	-6	5,465	-0.11%
2019/09/19	3	82.17	0	0.00	82.10	3	5,430	0.06%
2019/09/18	3	80.70	0	0.00	81.00	3	5,418	0.06%
2019/09/17	9	80.18	0	0.00	80.10	9	5,472	0.16%
2019/09/12	1	81.90	0	0.00	81.80	1	5,662	0.02%
2019/09/11	1	81.70	0	0.00	81.60	1	5,675	0.02%
2019/09/10	5	81.88	5	81.88	81.50	0	5,652	0.00%
2019/09/06	0	0.00	6	84.77	84.90	-6	5,481	-0.11%
2019/09/05	11	86.68	6	87.43	84.90	5	5,427	0.09%
2019/09/04	3	86.60	5	85.70	86.60	-2	5,176	-0.04%
2019/09/03	7	85.79	0	0.00	85.10	7	5,177	0.14%
2019/09/02	3	85.10	2	85.65	86.20	1	5,150	0.02%
2019/08/30	3	85.57	1	87.30	85.20	2	5,098	0.04%
2019/08/29	0	0.00	4	83.88	83.70	-4	4,922	-0.08%
2019/08/28	2	84.55	1	85.50	84.50	1	4,916	0.02%
2019/08/27	2	87.20	1	87.30	86.00	1	4,828	0.02%
2019/08/26	1	84.20	1	86.80	84.00	0	4,690	0.00%
2019/08/23	13	89.05	12	88.92	88.40	1	4,564	0.02%
2019/08/22	14	85.53	5	86.08	87.70	9	4,298	0.21%
2019/08/21	0	0.00	3	81.40	81.90	-3	3,850	-0.08%
2019/08/20	4	80.03	5	80.90	79.10	-1	3,689	-0.03%
2019/08/19	1	79.60	1	80.00	79.90	0	3,584	0.00%
2019/08/16	0	0.00	8	76.61	78.10	-8	3,461	-0.23%
2019/08/15	6	76.12	1	75.80	76.30	5	3,426	0.15%
2019/08/14	1	76.20	6	75.65	77.10	-5	3,417	-0.15%
2019/08/13	1	74.80	0	0.00	74.50	1	3,385	0.03%
2019/08/12	2	75.05	3	75.00	75.00	-1	3,429	-0.03%
2019/08/08	10	79.55	1	79.50	79.50	9	3,402	0.26%
2019/08/07	0	0.00	1	79.00	78.50	-1	3,348	-0.03%
2019/08/06	2	76.10	0	0.00	78.10	2	3,352	0.06%
2019/08/05	1	78.60	5	78.70	78.40	-4	3,354	-0.12%
2019/08/02	1	80.00	1	80.90	79.50	0	3,406	0.00%
2019/08/01	0	0.00	3	81.20	81.70	-3	3,531	-0.08%
2019/07/30	2	78.80	0	0.00	77.70	2	3,536	0.06%
2019/07/23	0	0.00	1	80.00	79.90	-1	3,471	-0.03%
2019/07/18	0	0.00	20	78.50	77.10	-20	3,485	-0.57%
2019/07/17	0	0.00	3	77.77	78.70	-3	3,483	-0.09%
2019/07/16	2	78.15	0	0.00	78.10	2	3,505	0.06%
2019/07/15	0	0.00	4	78.38	78.60	-4	3,490	-0.11%
2019/07/10	3	76.90	0	0.00	77.00	3	3,485	0.09%
2019/07/08	0	0.00	2	77.50	76.60	-2	3,476	-0.06%
2019/07/05	2	78.05	2	78.55	77.80	0	3,496	0.00%
2019/07/04	1	76.80	0	0.00	77.10	1	3,468	0.03%
2019/07/03	5	76.50	0	0.00	76.80	5	3,473	0.14%
2019/07/02	21	76.63	0	0.00	77.10	21	3,511	0.60%
2019/07/01	0	0.00	1	75.50	75.30	-1	3,431	-0.03%
2019/06/28	1	74.00	1	73.40	72.80	0	3,462	0.00%
2019/06/25	1	73.50	1	73.30	73.00	0	3,526	0.00%
2019/06/21	1	73.40	0	0.00	70.60	1	3,414	0.03%
2019/06/20	0	0.00	1	74.30	74.40	-1	3,200	-0.03%
2019/06/13	8	74.30	0	0.00	73.50	8	3,172	0.25%
2019/05/31	2	74.50	0	0.00	72.70	2	3,091	0.06%
2019/05/28	0	0.00	7	70.60	69.00	-7	3,136	-0.22%
2019/05/24	7	70.74	0	0.00	70.30	7	3,246	0.22%
2019/05/22	0	0.00	3	71.60	70.30	-3	3,337	-0.09%
2019/05/17	2	69.10	7	69.86	68.20	-5	3,335	-0.15%
2019/05/16	3	71.50	3	72.70	71.50	0	3,301	0.00%
2019/05/15	6	71.95	0	0.00	71.50	6	3,341	0.18%
2019/05/13	1	72.70	0	0.00	72.70	1	3,365	0.03%
2019/05/10	1	74.60	2	73.75	73.10	-1	3,458	-0.03%
2019/05/09	9	75.33	36	73.31	72.50	-27	3,446	-0.78%
2019/05/08	2	81.00	0	0.00	80.00	2	3,298	0.06%
2019/04/30	1	83.60	0	0.00	83.60	1	3,416	0.03%
2019/04/24	0	0.00	0.7	88.00	88.10	-0.7	3,696	-0.02%
2019/04/18	0	0.00	2	89.50	88.80	-2	3,732	-0.05%
2019/04/16	1	92.10	0	0.00	92.00	1	3,757	0.03%
2019/04/10	0	0.00	3.7	94.67	96.00	-3.7	3,778	-0.10%
2019/04/08	3	91.33	0	0.00	91.60	3	3,740	0.08%
2019/04/02	3	93.23	2	93.70	94.70	1	3,655	0.03%
2019/04/01	0	0.00	2	90.85	92.40	-2	3,616	-0.06%
2019/03/28	0	0.00	3.1	89.78	89.00	-3.1	3,641	-0.08%
2019/03/27	0	0.00	10	89.10	89.10	-10	3,686	-0.27%
2019/03/26	0	0.00	7	89.20	89.00	-7	3,904	-0.18%
2019/03/25	0	0.00	5	87.90	88.10	-5	3,937	-0.13%
2019/03/21	1	89.60	0	0.00	90.20	1	3,958	0.03%
2019/03/19	5.1	89.61	1	90.00	90.20	4.1	4,030	0.10%
2019/03/15	0	0.00	1	87.70	87.10	-1	4,034	-0.02%
2019/03/11	1	86.50	1	86.40	87.00	0	4,296	0.00%
2019/03/07	5	87.80	0	0.00	85.60	5	4,396	0.11%
2019/03/06	11	89.46	0	0.00	89.50	11	4,390	0.25%
2019/03/04	5	90.10	0	0.00	89.70	5	4,508	0.11%
2019/02/27	0	0.00	1	88.80	89.40	-1	4,636	-0.02%
2019/02/21	1.5	86.37	0	0.00	86.80	1.5	4,351	0.03%
2019/02/20	2	89.55	0	0.00	89.60	2	4,263	0.05%
2019/02/19	0	0.00	1	91.80	90.40	-1	4,243	-0.02%
2019/02/18	1	90.80	1	92.30	90.70	0	4,234	0.00%
2019/02/14	0	0.00	3.5	90.79	90.60	-3.5	4,241	-0.08%
2019/02/13	0	0.00	1	91.90	88.10	-1	4,182	-0.02%
2019/02/12	6.2	90.52	0	0.00	90.50	6.2	4,148	0.15%
2019/02/11	1	93.30	2	91.95	93.70	-1	4,140	-0.02%
2019/01/29	0	0.00	2.1	85.43	85.30	-2.1	4,034	-0.05%
2019/01/28	1	86.80	2.1	86.88	85.00	-1.1	4,018	-0.03%
2019/01/25	1	85.00	12.2	84.97	85.00	-11.2	4,015	-0.28%
2019/01/24	4	82.48	2	82.00	82.00	2	4,066	0.05%
2019/01/23	0	0.00	1	82.40	81.20	-1	4,083	-0.02%
2019/01/22	1	81.80	1	82.10	82.10	0	4,063	0.00%
2019/01/21	1	82.80	0.3	82.30	83.00	0.7	4,016	0.02%
2019/01/18	3	81.10	6.4	80.97	81.50	-3.4	3,920	-0.09%
2019/01/16	1	78.60	6.7	78.28	78.30	-5.7	3,784	-0.15%
2019/01/15	0	0.00	13.9	76.90	77.20	-13.9	3,784	-0.37%
2019/01/03	1	76.60	1	77.00	76.80	0	3,985	0.00%
2019/01/02	3	75.70	1	75.70	75.80	2	3,981	0.05%
2018/12/25	2	73.10	0	0.00	73.70	2	3,956	0.05%
2018/12/24	1.3	72.27	2	73.50	74.90	-0.7	3,957	-0.02%
2018/12/22	2	75.40	0	0.00	73.00	2	3,941	0.05%
2018/12/21	1	77.80	0	0.00	77.50	1	3,880	0.03%
2018/12/20	1	78.60	1	78.00	79.70	0	3,852	0.00%
2018/12/19	2	80.30	15.1	80.38	78.80	-13.1	3,818	-0.34%
2018/12/17	2	76.80	3	77.23	76.60	-1	3,636	-0.03%
2018/12/14	0	0.00	2	76.70	77.00	-2	3,676	-0.05%
2018/12/13	1	76.70	1	77.50	76.60	0	3,722	0.00%
2018/12/11	2	76.00	0	0.00	76.40	2	3,696	0.05%
2018/12/10	1	73.20	4	73.60	75.00	-3	3,713	-0.08%
2018/12/06	1.1	73.92	0	0.00	74.50	1.1	3,844	0.03%
2018/12/05	2	76.30	0	0.00	75.60	2	3,862	0.05%
2018/12/04	0	0.00	3.2	77.22	75.90	-3.2	3,877	-0.08%
2018/11/30	0	0.00	0.7	70.20	70.60	-0.7	3,784	-0.02%
2018/11/29	0	0.00	3	69.80	70.30	-3	3,777	-0.08%
2018/11/28	5	69.90	0	0.00	69.50	5	3,779	0.13%
2018/11/26	0	0.00	20.1	67.31	69.50	-20.1	3,755	-0.54%
2018/11/22	0	0.00	3	64.50	63.60	-3	3,951	-0.08%
2018/11/21	0	0.00	3	64.60	64.80	-3	4,083	-0.07%
2018/11/20	5	66.00	0	0.00	65.60	5	4,215	0.12%
2018/11/07	0	0.00	0.6	65.40	65.90	-0.6	4,705	-0.01%
2018/11/06	2	64.20	0	0.00	63.60	2	4,703	0.04%
2018/11/05	2	63.30	0	0.00	63.60	2	4,735	0.04%
2018/11/02	12.4	62.87	29	62.80	62.90	-16.6	4,722	-0.35%
2018/11/01	6	62.72	10.4	60.88	63.20	-4.4	4,669	-0.09%
2018/10/31	0	0.00	3	54.40	57.50	-3	4,543	-0.07%
2018/10/29	0.3	51.90	1	52.90	51.90	-0.8	4,603	-0.02%
2018/10/25	3	52.00	0	0.00	52.20	3	4,677	0.06%
2018/10/24	0	0.00	3	53.20	54.50	-3	4,724	-0.06%
2018/10/23	3.3	53.18	2	53.25	51.70	1.3	4,808	0.03%
2018/10/05	0	0.00	10	47.00	45.20	-10	4,880	-0.20%
2018/10/04	10	48.05	6	48.20	47.45	4	4,918	0.08%
2018/10/03	9	47.72	0	0.00	47.15	9	4,885	0.18%
2018/10/02	4	49.80	4	49.80	49.65	0	4,870	0.00%
2018/09/28	3	50.70	2	50.00	50.90	1	5,034	0.02%
2018/09/26	0	0.00	6	50.00	49.95	-6	5,367	-0.11%
2018/09/19	2	51.00	5	50.80	50.80	-3	6,229	-0.05%
2018/09/18	3	51.40	0	0.00	51.50	3	6,565	0.05%
2018/09/17	2	52.00	0	0.00	52.00	2	6,980	0.03%
2018/09/14	5	51.90	35	51.61	51.70	-30	7,661	-0.39%
2018/09/13	1	51.20	0	0.00	51.10	1	7,836	0.01%
2018/09/12	0	0.00	5	51.30	51.60	-5	7,841	-0.06%
2018/09/10	50	50.06	30	50.00	49.90	20	7,753	0.26%
2018/09/07	2	53.00	6	53.00	51.90	-4	7,715	-0.05%
2018/09/06	1	53.20	2	53.30	53.30	-1	7,704	-0.01%
2018/09/05	1	52.90	0	0.00	52.80	1	7,711	0.01%
2018/09/04	2	53.00	7	52.90	52.60	-5	7,693	-0.06%
2018/09/03	5	51.20	0	0.00	51.20	5	7,713	0.06%
2018/08/31	0	0.00	4	54.75	54.30	-4	7,627	-0.05%
2018/08/30	0	0.00	1	53.80	54.40	-1	7,591	-0.01%
2018/08/29	15	53.27	0	0.00	53.30	15	7,554	0.20%
2018/08/28	16	53.13	10	53.60	53.50	6	7,593	0.08%
2018/08/27	0	0.00	5	52.48	53.10	-5	7,632	-0.07%
2018/08/24	3	52.27	39	51.36	52.00	-36	7,621	-0.47%
2018/08/23	2	52.30	3	52.93	52.40	-1	7,835	-0.01%
2018/08/22	10	52.40	8	52.55	52.20	2	7,831	0.03%
2018/08/21	7	52.36	2	52.20	52.40	5	7,781	0.06%
2018/08/20	2	52.15	120	52.30	52.40	-118	7,728	-1.53%	大賣/鉅額交易
2018/08/17	5	50.84	5	50.50	51.10	0	7,553	0.00%
2018/08/16	6	50.20	11	49.80	49.65	-5	7,459	-0.07%
2018/08/15	5	49.92	0	0.00	50.10	5	7,337	0.07%
2018/08/13	2	49.40	0	0.00	50.10	2	7,308	0.03%
2018/08/10	1	50.40	0	0.00	49.60	1	7,223	0.01%
2018/08/09	0	0.00	3	49.30	50.30	-3	7,158	-0.04%
2018/08/08	2	48.65	6	49.15	49.30	-4	7,055	-0.06%
2018/08/07	2	47.88	0	0.00	47.80	2	6,923	0.03%
2018/08/03	0	0.00	2	47.88	48.10	-2	6,946	-0.03%
2018/08/02	0	0.00	5	47.40	47.35	-5	6,961	-0.07%
2018/08/01	1	47.80	0	0.00	47.80	1	6,963	0.01%
2018/07/31	0	0.00	1	48.30	48.35	-1	6,916	-0.01%
2018/07/27	2	47.75	2	47.58	48.00	0	6,999	0.00%
2018/07/26	4	47.28	3	47.37	47.00	1	6,988	0.01%
2018/07/25	3	48.32	2	48.05	48.00	1	6,902	0.01%
2018/07/24	4	48.18	4	48.10	48.20	0	6,867	0.00%
2018/07/23	6	48.07	2	48.18	48.25	4	6,846	0.06%
2018/07/20	6	49.98	0	0.00	50.10	6	6,789	0.09%
2018/07/19	1	50.10	10	49.55	49.60	-9	6,747	-0.13%
2018/07/18	2	51.85	1	52.00	50.90	1	6,648	0.02%
2018/07/16	5	52.10	1	52.30	51.40	4	6,563	0.06%
2018/07/13	24	51.47	9	51.66	51.80	15	6,544	0.23%
2018/07/12	8	51.60	6	51.45	51.10	2	6,706	0.03%
2018/07/11	24	49.99	2	50.10	49.75	22	6,629	0.33%
2018/07/10	42	50.57	30	50.46	50.60	12	6,610	0.18%
2018/07/09	12	50.30	20	49.58	49.45	-8	6,528	-0.12%
2018/07/06	19	49.25	8	49.18	49.90	11	6,484	0.17%
2018/07/05	5	51.06	2	50.30	49.00	3	6,346	0.05%
2018/07/04	11	51.42	6	51.38	52.50	5	6,119	0.08%
2018/07/03	4	50.81	15	50.83	50.30	-11	5,995	-0.18%
2018/07/02	10	50.97	1	50.90	50.90	9	5,884	0.15%
2018/06/29	70	52.40	4	53.45	52.10	66	5,758	1.15%
2018/06/28	18	52.86	26	53.02	52.80	-8	5,485	-0.15%
2018/06/27	80	52.58	15	53.41	51.10	65	5,088	1.28%
2018/06/26	15	51.51	12.1	51.78	52.10	3	4,739	0.06%
2018/06/25	10	52.15	24	52.55	53.00	-14	4,324	-0.32%
2018/06/22	7	49.18	10	49.21	48.60	-3	3,655	-0.08%
2018/06/21	0	0.00	1	48.10	47.75	-1	3,469	-0.03%
2018/06/20	2	47.00	0	0.00	46.90	2	3,466	0.06%
2018/06/12	0	0.00	1	48.80	48.85	-1	3,565	-0.03%
2018/06/07	1	48.60	0	0.00	48.20	1	3,422	0.03%
2018/06/05	1	48.60	2	48.30	48.30	-1	3,385	-0.03%
2018/06/04	3	48.40	1	48.75	49.30	2	3,303	0.06%
2018/05/31	6	48.23	26	48.92	48.50	-20	3,125	-0.64%
2018/05/30	1	45.95	3	45.80	45.80	-2	2,877	-0.07%
2018/05/29	0	0.00	1	46.80	46.65	-1	2,846	-0.04%
2018/05/28	2	47.28	15	47.05	46.85	-13	2,832	-0.46%
2018/05/25	0	0.00	6	46.85	47.35	-6	2,776	-0.22%
2018/05/24	1	46.55	0	0.00	46.60	1	2,815	0.04%
2018/05/23	2	46.15	0	0.00	46.00	2	2,868	0.07%
2018/05/22	10	46.50	1	46.25	46.00	9	2,859	0.31%
2018/05/21	0	0.00	0	45.40	45.40	0	2,855	0.00%
2018/05/18	0	0.00	2	45.65	45.70	-2	2,869	-0.07%
2018/05/17	1	45.75	0	0.00	45.50	1	2,886	0.03%
2018/05/16	0	0.00	1	46.10	45.75	-1	2,947	-0.03%
2018/05/14	1	46.50	2	46.25	46.45	-1	3,106	-0.03%
2018/05/10	2	45.73	0	0.00	45.40	2	3,240	0.06%
2018/05/09	0	0.00	3	45.43	45.60	-3	3,230	-0.09%
2018/05/08	1	44.80	1	44.90	44.50	0	3,197	0.00%
2018/05/07	1	44.90	0	0.00	45.00	1	3,216	0.03%
2018/05/04	2	44.40	5	45.46	45.70	-3	3,206	-0.09%
2018/05/03	1	43.90	0	0.00	43.70	1	3,146	0.03%
2018/04/25	6	42.76	0	0.00	42.80	6	3,297	0.18%
2018/04/24	0	0.00	1	43.50	43.50	-1	3,269	-0.03%
2018/04/19	4	45.83	1	46.30	45.60	3	3,291	0.09%
2018/04/18	22	45.88	1.1	45.51	45.50	21	3,248	0.64%
2018/04/17	1	43.05	0	0.00	43.05	1	3,098	0.03%
2018/04/09	0	0.00	2	44.35	44.10	-2	3,337	-0.06%
2018/03/28	0	0.00	2	45.35	45.00	-2	3,408	-0.06%
2018/03/27	1	44.60	0	0.00	45.35	1	3,401	0.03%
2018/03/22	7	46.25	4	45.30	45.10	3	3,472	0.09%
2018/03/21	0	0.00	20	45.65	45.90	-20	3,401	-0.59%
2018/03/15	1	45.65	0	0.00	45.60	1	3,469	0.03%
2018/03/12	1	45.15	3	45.30	45.15	-2	3,627	-0.06%
2018/03/09	0	0.00	4	44.98	45.00	-4	3,701	-0.11%
2018/03/07	0	0.00	1	44.65	44.20	-1	3,769	-0.03%
2018/03/06	2	43.90	0	0.00	44.05	2	3,921	0.05%
2018/03/01	3	44.70	0	0.00	44.65	3	4,227	0.07%
2018/02/23	1	45.60	5	45.14	45.80	-4	4,356	-0.09%
2018/02/22	0	0.00	2	44.45	44.10	-2	4,505	-0.04%
2018/02/09	1	42.80	9	43.86	43.90	-8	5,035	-0.16%
2018/02/08	4	44.40	7	43.87	44.50	-3	5,490	-0.05%
2018/02/07	0	0.00	5	43.70	43.00	-5	5,511	-0.09%
2018/02/06	1	43.55	1	42.30	42.70	0	5,539	0.00%
2018/02/05	8	46.00	0	0.00	46.10	8	5,546	0.14%
2018/02/02	0	0.00	9	47.15	48.00	-9	5,564	-0.16%
2018/01/31	1	46.10	15	46.10	46.20	-14	5,805	-0.24%
2018/01/30	10	46.70	0	0.00	46.90	10	6,055	0.17%
2018/01/29	15	46.70	5	46.51	46.55	10	6,188	0.16%
2018/01/26	2	46.20	3	46.40	46.15	-1	6,555	-0.02%
2018/01/23	6	46.63	4	46.53	46.15	2	7,584	0.03%
2018/01/22	11	46.36	6	45.98	46.70	5	7,568	0.07%
2018/01/19	2	45.30	1	45.20	45.20	1	7,571	0.01%
2018/01/18	1	45.30	0	0.00	45.50	1	7,687	0.01%
2018/01/17	1	45.75	0	0.00	45.50	1	7,798	0.01%
2018/01/12	0	0.00	6	44.70	44.50	-6	7,863	-0.08%
2018/01/11	12	43.90	12	44.21	43.90	0	7,854	0.00%
2018/01/10	3	45.25	3	45.50	45.05	0	7,804	0.00%
2018/01/08	3	44.75	0	0.00	44.75	3	7,985	0.04%
2018/01/05	5	46.17	0	0.00	45.90	5	7,960	0.06%
2018/01/03	7	45.81	2	45.80	46.00	5	7,938	0.06%