義隆 (2458)-永豐金-信義券商分點個股進出

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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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	0.2	148.50	0	0.00	148.50	0.2	2,070	0.01%
2024/11/20	0.1	148.50	0	0.00	150.00	0.1	2,022	0.01%
2024/11/19	1.4	148.36	2.2	150.46	149.50	-0.7	1,964	-0.04%
2024/11/14	2.2	148.95	1	148.00	148.00	1.2	1,880	0.06%
2024/11/12	1	151.00	3	152.83	150.50	-2	1,904	-0.11%
2024/11/11	1	151.50	1	152.50	152.50	0	1,926	0.00%
2024/11/08	1.2	149.09	0	0.00	148.50	1.2	1,914	0.06%
2024/11/07	0	0.00	4	153.00	152.50	-4	1,893	-0.21%
2024/11/06	0	0.00	2	149.50	151.00	-2	1,859	-0.11%
2024/11/05	1.1	143.55	1	142.50	142.50	0.1	1,830	0.01%
2024/11/04	0.1	144.50	0	0.00	144.50	0.1	1,850	0.01%
2024/10/30	1.4	146.44	0	0.00	146.00	1.4	1,857	0.08%
2024/10/29	3	153.00	0	0.00	148.50	3	1,825	0.16%
2024/10/25	1	149.50	0	0.00	152.50	1	1,816	0.06%
2024/10/24	2	152.75	2	149.00	149.00	0	1,815	0.00%
2024/10/22	0	0.00	1	152.00	153.00	-1	1,817	-0.06%
2024/10/21	0	0.00	1	148.00	150.00	-1	1,824	-0.05%
2024/10/16	0	0.00	5	146.50	147.50	-5	1,884	-0.27%
2024/10/15	0.4	145.87	0.1	146.00	145.50	0.3	1,868	0.02%
2024/10/14	1	144.00	0	0.00	145.50	1	1,858	0.05%
2024/10/11	0.2	144.25	0	0.00	144.50	0.2	1,864	0.01%
2024/10/08	0.1	141.50	0	0.00	141.50	0.1	1,830	0.00%
2024/09/23	0	0.00	6	149.58	149.50	-6	1,751	-0.34%
2024/09/20	1	148.00	1	145.50	145.50	0	1,738	0.00%
2024/09/12	1	148.50	1	149.50	149.00	0	1,704	0.00%
2024/08/26	0	0.00	1	143.50	143.50	-1	1,807	-0.06%
2024/08/20	0.2	143.50	0	0.00	142.00	0.2	1,974	0.01%
2024/08/14	0	0.00	1	140.00	141.00	-1	2,159	-0.05%
2024/08/13	1	142.00	1	143.50	141.50	0	2,124	0.00%
2024/08/09	0.1	136.50	0	0.00	136.50	0.1	2,097	0.01%
2024/08/05	0.1	129.00	0	0.00	128.00	0.1	2,047	0.00%
2024/07/26	0	0.00	1	138.51	141.50	-1	2,153	-0.05%
2024/07/23	0	141.50	0	0.00	141.50	0	2,174	0.00%
2024/07/19	1	146.00	1	146.50	145.50	0	2,243	0.00%
2024/07/18	0.3	148.50	0	0.00	149.00	0.3	2,244	0.01%
2024/07/17	0.1	153.00	0	152.50	152.50	0.1	2,224	0.00%
2024/07/16	0.1	151.50	0	0.00	151.00	0.1	2,248	0.00%
2024/07/15	2	152.00	0	0.00	150.50	2	2,294	0.09%
2024/07/10	1.1	152.50	2	152.00	151.50	-0.9	2,450	-0.04%
2024/07/09	0.1	151.03	0	0.00	151.00	0.1	2,544	0.00%
2024/07/08	0.2	153.50	0	0.00	153.00	0.2	2,553	0.01%
2024/07/05	1	155.00	0	0.00	155.50	1	2,541	0.04%
2024/07/02	0.2	154.17	0	0.00	154.00	0.2	2,605	0.01%
2024/07/01	0.1	154.50	0	0.00	154.00	0.1	2,605	0.00%
2024/06/28	1.2	154.67	0	0.00	154.00	1.2	2,647	0.05%
2024/06/27	0.2	155.50	0	0.00	154.50	0.2	2,661	0.01%
2024/06/24	0.3	158.00	0	0.00	157.00	0.3	2,714	0.01%
2024/06/06	0.2	158.00	0	0.00	157.00	0.2	2,818	0.01%
2024/06/05	0.2	160.50	1	160.00	159.00	-0.8	2,796	-0.03%
2024/06/04	0.1	165.50	0	0.00	162.00	0.1	2,809	0.00%
2024/06/03	0.2	163.50	1	163.00	163.50	-0.8	2,816	-0.03%
2024/05/31	1.2	166.17	0	0.00	163.00	1.2	2,815	0.04%
2024/05/30	0.2	167.50	0	0.00	167.00	0.2	2,785	0.01%
2024/05/29	0	0.00	3	176.00	174.00	-3	2,768	-0.11%
2024/05/28	2.3	172.46	0.2	174.00	171.50	2.1	2,753	0.08%
2024/05/27	0.2	172.00	0.3	172.33	173.00	-0.1	2,738	0.00%
2024/05/24	0.2	166.00	0	0.00	167.00	0.2	2,731	0.01%
2024/05/23	2	173.00	4.2	170.39	169.00	-2.2	2,785	-0.08%
2024/05/22	5	167.10	5.3	165.53	168.00	-0.3	2,747	-0.01%
2024/05/15	3	156.00	0	0.00	156.00	3	3,005	0.10%
2024/05/10	0.2	155.50	0	0.00	155.00	0.2	3,027	0.01%
2024/05/09	0.2	156.50	0	0.00	155.00	0.2	3,027	0.01%
2024/05/08	0.1	158.50	0	0.00	158.00	0.1	3,030	0.00%
2024/05/07	0.2	156.50	0	0.00	156.50	0.2	3,036	0.01%
2024/05/06	3	156.50	3	159.00	156.50	0	3,035	0.00%
2024/05/03	0.2	158.00	0	0.00	157.00	0.2	3,041	0.01%
2024/04/30	1	166.50	0	0.00	164.50	1	2,926	0.03%
2024/04/29	0.1	167.00	0.1	168.00	168.00	0	2,930	0.00%
2024/04/26	0.2	163.00	0	0.00	163.50	0.2	2,903	0.01%
2024/04/25	0.2	163.75	2.3	163.59	164.50	-2.1	2,897	-0.07%
2024/04/22	0.1	149.00	0	0.00	146.50	0.1	2,816	0.00%
2024/04/19	0.5	157.80	0	0.00	155.00	0.5	2,768	0.02%
2024/04/16	0.2	157.00	0	0.00	159.50	0.2	2,664	0.01%
2024/04/15	0	0.00	0.1	161.90	162.00	-0.1	2,637	0.00%
2024/04/12	0.2	159.00	0	0.00	158.50	0.2	2,553	0.01%
2024/04/09	0.2	157.50	0	0.00	157.00	0.2	2,563	0.01%
2024/04/02	0.1	157.50	36	157.08	156.00	-35.9	2,542	-1.41%
2024/04/01	36	161.00	0	0.00	161.00	36	2,519	1.43%
2024/03/28	0.5	160.50	6	162.00	160.50	-5.5	2,521	-0.22%
2024/03/27	6	164.50	0	0.00	164.50	6	2,516	0.24%
2024/03/26	0.2	166.25	0	0.00	166.50	0.2	2,594	0.01%
2024/03/25	0	169.00	0.1	170.50	169.00	-0.1	2,628	0.00%
2024/03/20	0.3	166.83	1.3	168.93	167.50	-1	2,644	-0.04%
2024/03/18	0	0.00	0.1	165.00	166.50	-0.1	2,661	0.00%
2024/03/15	0	0.00	1	165.50	163.50	-1	2,675	-0.04%
2024/03/14	0.2	162.50	0	0.00	162.50	0.2	2,681	0.01%
2024/03/12	0	0.00	1	164.00	163.50	-1	2,795	-0.04%
2024/03/11	0.1	160.50	0	0.00	160.00	0.1	2,807	0.00%
2024/03/08	0	161.50	12	162.25	162.50	-12	2,821	-0.42%
2024/03/07	1.1	166.79	0	0.00	165.50	1.1	2,802	0.04%
2024/03/04	0	0.00	1	169.00	167.50	-1	2,861	-0.03%
2024/02/29	0.2	164.50	0	0.00	166.00	0.2	2,872	0.01%
2024/02/27	1.6	169.19	32	169.03	169.00	-30.4	2,856	-1.06%
2024/02/26	33	170.68	1	170.25	170.00	32	2,857	1.12%
2024/02/23	0.2	164.25	22	163.00	164.00	-21.8	2,794	-0.78%
2024/02/22	0.1	166.50	0	0.00	167.50	0.1	2,686	0.00%
2024/02/21	23.1	167.45	0.3	166.50	167.50	22.8	2,636	0.86%
2024/02/20	0.1	161.00	0	0.00	161.00	0.1	2,542	0.00%
2024/02/19	0	0.00	1.2	162.48	163.50	-1.2	2,543	-0.05%
2024/02/16	10	153.00	0	0.00	153.00	10	2,480	0.40%
2024/02/02	1	149.00	1	148.50	150.50	0	2,498	0.00%
2024/01/29	1.1	149.00	0	0.00	149.00	1.1	2,710	0.04%
2024/01/25	0.2	151.50	0	0.00	152.50	0.2	3,015	0.01%
2024/01/24	0.2	151.00	0	0.00	151.00	0.2	3,021	0.01%
2024/01/16	0	0.00	0.1	154.50	154.00	-0.1	3,375	0.00%
2024/01/15	0	0.00	0.3	156.59	156.50	-0.3	3,407	-0.01%
2024/01/11	0	0.00	0	161.50	157.00	0	3,519	0.00%
2024/01/10	5	159.00	5	157.51	160.00	0	3,575	0.00%
2024/01/09	0.1	155.50	0	0.00	154.50	0.1	3,600	0.00%
2024/01/05	0	155.00	0	0.00	155.50	0	3,621	0.00%
2024/01/04	0.1	156.00	0	0.00	156.50	0.1	3,654	0.00%
2024/01/03	0.1	157.43	0	0.00	158.00	0.1	3,678	0.00%
2024/01/02	0.2	159.78	0	0.00	159.50	0.2	3,672	0.01%
2023/12/29	0.1	162.00	0	0.00	162.50	0.1	3,724	0.00%
2023/12/28	0.1	161.04	0	0.00	160.50	0.1	3,759	0.00%
2023/12/26	0.1	162.50	0	163.00	162.00	0.1	3,784	0.00%
2023/12/25	0.2	162.25	0	0.00	162.50	0.2	3,781	0.01%
2023/12/22	0.2	163.00	1	163.49	163.50	-0.8	3,771	-0.02%
2023/12/21	1	157.50	0.3	162.00	163.00	0.7	3,732	0.02%
2023/12/20	0	0.00	0	160.00	160.00	0	3,657	0.00%
2023/12/19	0	0.00	2	158.50	159.00	-2	3,615	-0.06%
2023/12/18	0	0.00	4	156.00	157.00	-4	3,606	-0.11%
2023/12/15	0.9	153.53	0	0.00	154.00	0.9	3,614	0.02%
2023/12/14	3.3	157.00	0	0.00	157.50	3.3	3,613	0.09%
2023/12/13	1.6	156.63	0	0.00	158.00	1.6	3,619	0.04%
2023/12/12	0.2	157.00	0	0.00	158.50	0.2	3,674	0.00%
2023/12/11	0.5	157.65	1	157.50	157.00	-0.5	3,711	-0.01%
2023/12/08	4.1	157.05	5	158.30	157.50	-0.9	3,758	-0.02%
2023/12/07	0	154.50	0.9	153.99	153.50	-0.9	3,744	-0.02%
2023/12/06	0	0.00	0	151.50	151.50	0	3,796	0.00%
2023/12/05	0.3	147.75	0.1	147.28	146.50	0.2	3,822	0.00%
2023/12/04	0.2	150.74	1	149.50	149.50	-0.8	3,840	-0.02%
2023/12/01	0.2	150.50	0.3	151.10	151.00	-0.1	3,899	0.00%
2023/11/30	2.3	150.32	0	0.00	151.50	2.3	4,113	0.06%
2023/11/29	0	0.00	9	152.77	153.00	-9	4,237	-0.21%
2023/11/28	0.2	149.00	0	0.00	150.00	0.2	4,205	0.00%
2023/11/27	0.2	149.00	0	0.00	146.00	0.2	4,197	0.00%
2023/11/24	0.2	150.00	0.6	150.00	151.00	-0.5	4,185	-0.01%
2023/11/22	0.2	145.50	0	0.00	147.50	0.2	4,123	0.00%
2023/11/21	0.6	145.59	0	0.00	145.00	0.6	4,116	0.01%
2023/11/16	1.2	143.07	0	0.00	142.50	1.2	4,079	0.03%
2023/11/15	3.2	147.79	0.3	147.50	147.50	2.9	4,029	0.07%
2023/11/14	0	0.00	2	146.00	146.00	-2	4,001	-0.05%
2023/11/13	0	0.00	1	143.50	143.50	-1	3,969	-0.03%
2023/11/09	1	143.50	1	140.50	140.50	0	3,987	0.00%
2023/11/07	0	0.00	1	142.02	145.00	-1	4,036	-0.02%
2023/11/06	0.2	140.00	2	139.01	140.00	-1.9	4,005	-0.05%
2023/11/03	13	139.92	20	135.25	135.50	-7	3,978	-0.18%
2023/11/02	1	145.50	2	149.25	149.50	-1	3,770	-0.03%
2023/11/01	2	143.00	0	0.00	144.00	2	3,806	0.05%
2023/10/31	0.2	143.98	0	144.50	144.00	0.1	4,054	0.00%
2023/10/30	12	145.62	3.6	145.51	146.50	8.4	4,038	0.21%
2023/10/27	1.1	140.44	1	139.50	140.00	0.1	4,005	0.00%
2023/10/26	0.2	141.94	10	140.00	139.50	-9.8	4,071	-0.24%
2023/10/25	20.1	146.49	10	144.50	144.50	10.1	4,033	0.25%
2023/10/24	0	144.50	0	0.00	144.00	0	3,899	0.00%
2023/10/23	0	141.75	0	143.00	142.00	0	3,814	0.00%
2023/10/20	0.1	142.00	2	140.75	142.50	-1.9	3,867	-0.05%
2023/10/19	0	138.00	3	139.00	138.50	-3	3,886	-0.08%
2023/10/18	4	140.62	1	140.50	141.50	3	3,910	0.08%
2023/10/17	4	140.63	1	140.00	140.00	3	3,893	0.08%
2023/10/13	0	0.00	1	138.50	139.00	-1	4,006	-0.02%
2023/10/12	0	136.50	0	0.00	137.50	0	3,991	0.00%
2023/10/11	0	0.00	14	140.00	137.00	-14	3,986	-0.35%
2023/10/06	1	139.50	1	138.00	137.00	0	3,969	0.00%
2023/10/05	14	141.50	0	0.00	141.50	14	3,945	0.35%
2023/10/03	2	138.50	2.5	138.71	138.00	-0.5	3,843	-0.01%
2023/10/02	3	135.33	3	134.50	134.50	0	3,812	0.00%
2023/09/28	0.1	133.50	0	0.00	133.50	0.1	3,819	0.00%
2023/09/27	0.2	134.00	0	0.00	134.00	0.2	3,823	0.00%
2023/09/25	2.2	136.77	0	0.00	136.50	2.2	3,826	0.06%
2023/09/21	0.2	135.50	0	0.00	136.00	0.2	3,805	0.00%
2023/09/19	1	140.50	0	0.00	141.00	1	3,738	0.03%
2023/09/18	1	142.00	0	0.00	142.00	1	3,712	0.03%
2023/09/15	0	0.00	0.2	145.00	144.50	-0.2	3,678	-0.01%
2023/09/13	0.2	143.50	0	0.00	143.50	0.2	3,542	0.00%
2023/09/12	0	139.50	1	139.00	140.50	-1	3,494	-0.03%
2023/09/11	1.1	138.46	0	0.00	138.00	1.1	3,420	0.03%
2023/09/08	1	134.00	4.7	136.64	135.50	-3.7	3,340	-0.11%
2023/09/07	0	0.00	1	133.50	135.00	-1	3,326	-0.03%
2023/09/06	1	133.00	0	0.00	133.00	1	3,289	0.03%
2023/09/05	1	134.00	2	134.00	134.00	-1	3,287	-0.03%
2023/09/04	4	128.63	3	129.83	128.50	1	3,087	0.03%
2023/09/01	2	121.50	4	120.25	120.50	-2	2,924	-0.07%
2023/08/31	1	121.00	2	119.75	120.00	-1	2,922	-0.03%
2023/08/29	0	0.00	1	115.50	117.00	-1	2,902	-0.03%
2023/08/24	51	117.02	205	114.87	116.00	-154	2,926	-5.26%	大賣/鉅額交易
2023/08/21	1	114.00	11	113.50	113.50	-10	3,011	-0.33%
2023/08/18	3	114.00	1	115.00	113.50	2	3,110	0.06%
2023/08/17	0	117.00	0	0.00	116.50	0	3,087	0.00%
2023/08/16	0	0.00	31	116.52	117.00	-31	3,077	-1.01%
2023/08/15	1	116.00	0	0.00	116.00	1	3,063	0.03%
2023/08/14	25	119.50	6	117.00	117.00	19	3,046	0.62%
2023/08/11	0	119.00	1	121.99	121.00	-1	2,996	-0.03%
2023/08/10	0.3	118.50	0	119.00	118.00	0.3	2,943	0.01%
2023/08/09	161	121.45	0	0.00	121.00	161	2,884	5.58%	大買/鉅額交易
2023/08/08	0	119.00	1	119.50	118.00	-1	2,835	-0.03%
2023/08/07	7	119.36	5.1	117.09	117.00	1.9	2,783	0.07%
2023/08/04	10	122.85	7.3	122.39	122.50	2.7	2,654	0.10%
2023/08/02	1	114.00	0	0.00	114.00	1	2,391	0.04%
2023/07/31	0	0.00	8	117.31	116.50	-8	2,402	-0.33%
2023/07/28	1	112.50	0	0.00	112.50	1	2,288	0.04%
2023/07/27	0	0.00	1	115.00	114.50	-1	2,251	-0.04%
2023/07/26	1	112.50	0	0.00	112.50	1	2,237	0.04%
2023/07/25	2	115.50	1.1	115.00	115.00	0.9	2,198	0.04%
2023/07/24	3	117.83	1	118.50	118.00	2	2,104	0.10%
2023/07/21	8	114.13	0	0.00	115.50	8	2,018	0.40%
2023/07/20	2	114.00	0.1	114.10	114.50	1.9	1,972	0.10%
2023/07/19	20.1	117.75	26	117.92	118.50	-5.9	1,900	-0.31%
2023/07/18	0.1	113.50	1	114.00	113.00	-1	1,770	-0.05%
2023/07/17	0.1	109.00	0	0.00	109.50	0.1	1,741	0.01%
2023/07/14	1.1	111.52	1	112.00	110.50	0.1	1,729	0.00%
2023/07/12	1	106.00	0	0.00	106.00	1	1,668	0.06%
2023/07/07	0.2	107.00	0	0.00	107.50	0.2	1,653	0.01%
2023/07/05	2	107.50	0	0.00	106.00	2	1,627	0.12%
2023/07/04	0	0.00	1	106.50	106.00	-1	1,615	-0.06%
2023/06/29	1	100.00	0	0.00	101.00	1	1,602	0.06%
2023/06/19	1	105.00	1	103.00	102.50	0	1,586	0.00%
2023/06/16	0	0.00	2	106.75	106.00	-2	1,566	-0.13%
2023/06/14	2	105.25	0	0.00	105.00	2	1,536	0.13%
2023/06/13	1	105.00	1	107.00	107.00	0	1,527	0.00%
2023/06/09	5	105.60	1	105.00	104.00	4	1,475	0.27%
2023/06/08	0	0.00	1	103.50	105.00	-1	1,422	-0.07%
2023/06/06	0	0.00	5.1	101.52	102.00	-5.1	1,424	-0.36%
2023/06/02	4	103.25	2	104.50	104.50	2	1,409	0.14%
2023/05/31	0	102.50	0	0.00	102.00	0	1,405	0.00%
2023/05/30	4	102.75	0	0.00	102.00	4	1,374	0.29%
2023/05/26	2	102.50	1	103.50	102.50	1	1,370	0.07%
2023/05/25	0	0.00	3	104.50	104.00	-3	1,457	-0.21%
2023/05/24	2	102.50	4	103.13	104.50	-2	1,433	-0.14%
2023/05/22	0.2	98.60	0	0.00	98.60	0.2	1,369	0.01%
2023/05/19	0.3	98.60	0	0.00	98.50	0.3	1,383	0.02%
2023/05/18	0	0.00	0.1	99.10	98.60	-0.1	1,399	0.00%
2023/05/16	0	0.00	3	97.60	97.10	-3	1,409	-0.21%
2023/05/12	0.1	96.00	2	95.75	95.90	-2	1,418	-0.14%
2023/05/08	2	93.25	0	0.00	93.20	2	1,485	0.13%
2023/05/05	1	100.50	0	0.00	95.80	1	1,514	0.07%
2023/04/27	1	92.50	0	0.00	92.60	1	1,679	0.06%
2023/04/21	2	97.80	0	0.00	95.40	2	1,690	0.12%
2023/04/17	0.1	103.00	0	0.00	102.50	0.1	1,862	0.00%
2023/04/12	3	103.00	3	102.50	102.50	0	1,854	0.00%
2023/04/10	6	101.50	6	101.50	101.50	0	1,862	0.00%
2023/04/07	5	101.00	5	101.00	101.00	0	1,865	0.00%
2023/04/06	0	0.00	3	98.30	98.50	-3	1,855	-0.16%
2023/03/30	3	101.00	0	0.00	99.60	3	1,842	0.16%
2023/03/22	12	103.50	17	104.21	104.00	-5	1,909	-0.26%
2023/03/21	0	0.00	1	103.00	102.50	-1	1,914	-0.05%
2023/03/20	0	0.00	3	102.00	102.50	-3	1,916	-0.16%
2023/03/14	5	101.10	0	0.00	101.00	5	1,943	0.26%
2023/03/13	8	102.50	5	102.50	102.50	3	1,942	0.15%
2023/03/09	0	0.00	4	105.00	107.00	-4	1,959	-0.20%
2023/03/08	4	103.00	0	0.00	103.50	4	1,952	0.20%
2023/03/07	5	104.50	5	104.50	104.50	0	1,941	0.00%
2023/03/03	1	105.00	0	0.00	104.00	1	1,942	0.05%
2023/02/23	0	0.00	10	110.50	111.00	-10	1,910	-0.52%
2023/02/22	0	0.00	2	107.00	107.00	-2	1,815	-0.11%
2023/02/21	0	0.00	11	108.41	108.00	-11	1,837	-0.60%
2023/02/20	4	103.63	6	106.00	106.00	-2	1,863	-0.11%
2023/02/16	18	104.50	0	0.00	104.50	18	1,909	0.94%
2023/02/14	7	103.21	1	103.00	103.50	6	1,939	0.31%
2023/02/13	8	106.00	8	104.50	104.50	0	1,960	0.00%
2023/02/10	23	105.80	27	104.67	106.00	-4	2,005	-0.20%
2023/02/08	0	0.00	1	106.00	105.50	-1	2,341	-0.04%
2023/02/06	2	105.00	1	103.50	103.50	1	2,324	0.04%
2023/02/03	1	107.00	1	109.00	107.50	0	2,294	0.00%
2023/02/02	1	108.00	6	102.17	108.00	-5	2,249	-0.22%
2023/02/01	9	100.82	3	100.33	102.00	6	2,157	0.28%
2023/01/30	5	91.70	0	0.00	94.30	5	2,128	0.23%
2023/01/17	1	91.00	0	0.00	91.00	1	2,127	0.05%
2023/01/11	1	95.00	0	0.00	94.70	1	2,210	0.05%
2022/12/20	1	88.00	0	0.00	85.90	1	2,250	0.04%
2022/12/12	0.1	87.90	0	0.00	88.10	0.1	2,600	0.00%
2022/12/08	1	87.50	1	86.90	88.00	0	2,745	0.00%
2022/12/02	0	0.00	1	91.70	92.00	-1	2,782	-0.04%
2022/12/01	0	0.00	5	91.50	92.70	-5	2,786	-0.18%
2022/11/25	0	0.00	1	88.60	88.60	-1	2,848	-0.04%
2022/11/24	1	88.60	0	0.00	89.70	1	2,844	0.04%
2022/11/18	0	0.00	1	88.20	88.60	-1	2,849	-0.04%
2022/11/17	3	90.17	1	88.90	89.40	2	2,836	0.07%
2022/11/16	0	0.00	1	89.80	89.00	-1	2,815	-0.04%
2022/11/15	1	88.50	4	88.60	89.00	-3	2,776	-0.11%
2022/11/11	2	87.55	0	0.00	87.10	2	2,711	0.07%
2022/11/09	2	86.25	2	86.35	86.50	0	2,654	0.00%
2022/11/08	2	85.30	0	0.00	84.60	2	2,621	0.08%
2022/11/07	3	82.77	3	84.30	86.10	0	2,577	0.00%
2022/10/27	3	81.20	3	82.07	81.70	0	2,332	0.00%
2022/10/24	1	83.10	1	81.10	80.10	0	2,282	0.00%
2022/10/17	0	0.00	2	80.30	81.90	-2	2,222	-0.09%
2022/10/14	2	81.70	2	81.90	81.10	0	2,228	0.00%
2022/10/12	0	76.90	0	0.00	77.30	0	2,222	0.00%
2022/10/11	3	80.23	5	79.54	79.60	-2	2,226	-0.09%
2022/10/06	5	85.40	0	0.00	85.10	5	2,174	0.23%
2022/10/05	0	0.00	1	86.50	83.40	-1	2,165	-0.05%
2022/10/04	0	0.00	1	85.50	84.70	-1	2,163	-0.05%
2022/09/26	0.1	82.20	0	0.00	81.00	0.1	2,281	0.00%
2022/09/23	1	89.00	1	89.60	86.80	0	2,247	0.00%
2022/09/22	0	0.00	1	86.80	86.90	-1	2,209	-0.05%
2022/09/21	1	87.10	0	0.00	87.10	1	2,133	0.05%
2022/09/19	1	89.40	2	88.60	88.60	-1	1,961	-0.05%
2022/09/16	3.1	87.07	0	0.00	87.50	3.1	1,872	0.16%
2022/09/08	1	88.60	0	0.00	90.50	1	1,742	0.06%
2022/09/05	2.1	89.32	1	90.50	91.20	1.1	1,700	0.06%
2022/09/01	1	96.80	0	0.00	97.20	1	1,611	0.06%
2022/08/31	1	96.50	0	0.00	97.10	1	1,597	0.06%
2022/08/30	1	97.00	0	0.00	97.00	1	1,590	0.06%
2022/08/29	2	97.40	2	97.95	98.00	0	1,572	0.00%
2022/08/26	1	100.00	0	0.00	100.00	1	1,540	0.06%
2022/08/25	0	0.00	1	100.50	99.90	-1	1,537	-0.07%
2022/08/24	2	99.30	0	0.00	99.10	2	1,535	0.13%
2022/08/10	0.1	99.00	0	0.00	97.80	0.1	1,452	0.00%
2022/08/05	1	101.00	1	101.00	101.50	0	1,426	0.00%
2022/08/04	1.1	98.62	1	99.90	100.50	0.1	1,374	0.00%
2022/07/29	0.1	108.50	0	0.00	108.50	0.1	1,393	0.01%
2022/07/28	0.1	108.50	0	0.00	107.50	0.1	1,399	0.01%
2022/07/12	0	0.00	2	102.50	104.00	-2	1,430	-0.14%
2022/07/11	0.2	106.00	0	0.00	105.50	0.2	1,420	0.01%
2022/07/07	0.3	106.50	4	106.25	106.50	-3.7	1,396	-0.27%
2022/07/06	4	120.00	0	0.00	120.00	4	1,358	0.29%
2022/06/22	0.2	138.00	0	0.00	135.00	0.2	1,242	0.02%
2022/06/16	2	145.25	0	0.00	141.00	2	1,179	0.17%
2022/06/02	0.2	148.83	0	0.00	148.00	0.2	1,419	0.01%
2022/05/31	0.2	149.00	0	0.00	149.00	0.2	1,446	0.01%
2022/05/19	0	0.00	1	147.00	147.00	-1	1,911	-0.05%
2022/05/16	0	0.00	1	142.50	142.00	-1	1,968	-0.05%
2022/05/10	0.1	137.00	0	0.00	141.00	0.1	2,006	0.00%
2022/05/09	1	144.00	0	0.00	142.00	1	2,036	0.05%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/05/05	0	0.00	0.3	154.00	153.50	-0.3	2,070	-0.01%
2022/05/04	1	151.00	10	150.50	151.50	-9	2,055	-0.44%
2022/04/27	11.3	148.97	12	147.88	149.50	-0.7	2,070	-0.03%
2022/04/26	0.3	150.67	0	0.00	150.50	0.3	2,053	0.01%
2022/04/25	0.4	153.00	0	0.00	150.50	0.4	2,041	0.02%
2022/04/20	2	157.50	2	156.50	156.50	0	1,976	0.00%
2022/04/13	1	162.00	0	0.00	162.50	1	2,013	0.05%
2022/04/11	0	0.00	1	162.50	161.00	-1	2,130	-0.05%
2022/04/08	1	163.50	0	0.00	166.00	1	2,120	0.05%
2022/04/07	0	0.00	1	167.50	166.50	-1	2,117	-0.05%
2022/03/29	1	172.50	0	0.00	171.00	1	2,148	0.05%
2022/03/28	0	0.00	2	170.50	172.00	-2	2,165	-0.09%
2022/03/10	0	0.00	4	164.63	166.00	-4	2,418	-0.17%
2022/03/09	2	158.00	2	159.00	159.00	0	2,390	0.00%
2022/03/08	1.1	155.82	4	157.13	157.00	-2.9	2,371	-0.12%
2022/03/07	2.1	164.05	0	0.00	165.00	2.1	2,311	0.09%
2022/03/03	1	170.50	0	0.00	169.50	1	2,305	0.04%
2022/03/02	2	167.50	2	168.25	169.00	0	2,305	0.00%
2022/02/25	0	0.00	2	165.00	164.00	-2	2,345	-0.09%
2022/02/24	3.2	165.77	4	166.00	164.50	-0.8	2,325	-0.03%
2022/02/23	5	172.60	2	175.00	172.50	3	2,227	0.13%
2022/02/22	1.2	175.71	4	175.00	175.50	-2.8	2,079	-0.14%
2022/02/21	3	177.67	0	0.00	178.00	3	2,072	0.14%
2022/02/17	2.4	174.45	1	174.00	173.50	1.4	2,105	0.07%
2022/02/16	0	0.00	2.3	173.83	174.00	-2.3	2,181	-0.10%
2022/02/15	0	169.50	0	0.00	170.00	0	2,163	0.00%
2022/02/14	0	0.00	10	169.50	170.50	-10	2,179	-0.46%
2022/02/11	2	170.50	0	0.00	171.00	2	2,181	0.09%
2022/02/09	10	176.00	20	176.00	175.50	-10	2,197	-0.46%
2022/02/08	20.4	170.99	0	0.00	171.00	20.4	2,201	0.93%
2022/02/07	0	0.00	5	165.00	168.50	-5	2,226	-0.22%
2022/01/25	0	0.00	1	160.00	160.50	-1	2,297	-0.04%
2022/01/24	1	159.00	0	0.00	162.00	1	2,342	0.04%
2022/01/21	0	0.00	1	161.50	162.00	-1	2,379	-0.04%
2022/01/20	0.2	163.50	0	0.00	163.50	0.2	2,428	0.01%
2022/01/18	0	0.00	10	162.65	161.50	-10	2,585	-0.39%
2022/01/17	10	159.00	0	0.00	162.00	10	2,790	0.36%
2022/01/14	1	157.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	0.1	161.00	20	158.75	158.50	-19.9	2,971	-0.67%
2022/01/12	0.2	161.00	50	160.10	161.00	-49.8	2,989	-1.67%
2022/01/11	5	163.00	1	165.50	164.00	4	2,985	0.13%
2022/01/10	1.3	164.70	0	0.00	165.50	1.3	2,976	0.04%
2022/01/06	3.2	168.91	13	167.88	168.00	-9.8	2,974	-0.33%
2022/01/05	82	172.12	2	172.50	170.00	80	2,974	2.69%
2022/01/04	2	168.00	8	167.88	168.50	-6	2,924	-0.21%
2022/01/03	4	169.00	2	170.50	167.50	2	2,957	0.07%
2021/12/28	0	0.00	2	167.50	165.50	-2	2,997	-0.07%
2021/12/21	6	168.25	0	0.00	168.00	6	3,060	0.20%
2021/12/17	5	166.00	5	166.50	166.00	0	2,994	0.00%
2021/12/16	0	0.00	3	166.17	167.50	-3	2,962	-0.10%
2021/12/14	2.2	156.27	0	0.00	154.50	2.2	2,897	0.08%
2021/12/07	1	159.00	0	0.00	158.50	1	2,884	0.03%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/11/25	0	0.00	3	169.50	168.50	-3	2,932	-0.10%
2021/11/15	3	166.00	3	168.00	170.00	0	2,923	0.00%
2021/11/10	0	0.00	0.1	161.50	163.00	-0.1	2,957	0.00%
2021/11/05	4	162.50	1	159.00	162.00	3	3,023	0.10%
2021/11/03	3	168.00	0	0.00	167.50	3	2,977	0.10%
2021/11/02	3	173.50	5	173.00	167.50	-2	3,017	-0.07%
2021/11/01	0	0.00	1	170.00	170.00	-1	3,036	-0.03%
2021/10/29	3	168.50	20	168.70	167.00	-17	3,185	-0.53%
2021/10/28	10	170.00	14	170.36	168.00	-4	3,310	-0.12%
2021/10/27	22	168.64	6	169.50	170.00	16	3,318	0.48%
2021/10/26	1	165.50	0	0.00	164.50	1	3,263	0.03%
2021/10/25	29	169.28	24	169.92	164.50	5	3,236	0.15%
2021/10/22	2	164.50	4	160.25	166.00	-2	3,055	-0.07%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/14	0.1	146.50	0	0.00	146.50	0.1	3,139	0.00%
2021/10/13	1	150.00	1	149.50	146.50	0	3,158	0.00%
2021/10/12	3	154.00	6	153.75	152.50	-3	3,156	-0.10%
2021/10/08	1	157.50	0	0.00	157.00	1	3,138	0.03%
2021/10/07	0	0.00	2	151.50	153.50	-2	3,115	-0.06%
2021/10/05	2	148.50	0	0.00	148.00	2	3,173	0.06%
2021/10/01	0	0.00	1	146.00	146.50	-1	3,143	-0.03%
2021/09/30	4.1	146.26	0	0.00	146.50	4.1	3,143	0.13%
2021/09/29	1.1	149.05	1	149.00	148.50	0.1	3,133	0.00%
2021/09/28	0.1	152.50	0	0.00	152.00	0.1	3,145	0.00%
2021/09/16	0	0.00	0.1	155.00	156.00	-0.1	3,261	0.00%
2021/09/14	1	156.50	0.1	157.50	156.50	0.9	3,410	0.03%
2021/09/10	0	0.00	0.1	155.00	154.50	-0.1	3,537	0.00%
2021/09/09	0	0.00	1.1	154.50	154.00	-1.1	3,563	-0.03%
2021/09/07	0	0.00	1	155.50	157.00	-1	3,553	-0.03%
2021/09/06	0	0.00	1	158.50	158.00	-1	3,553	-0.03%
2021/09/03	0	0.00	1	159.50	159.50	-1	3,554	-0.03%
2021/09/02	2	163.50	1	164.50	161.00	1	3,588	0.03%
2021/09/01	0	0.00	11	160.95	160.50	-11	3,565	-0.31%
2021/08/30	0	0.00	1	156.00	156.50	-1	3,579	-0.03%
2021/08/27	8	155.50	8.1	154.51	154.50	-0.1	3,589	0.00%
2021/08/24	1	160.50	0.1	158.50	157.00	0.9	3,581	0.03%
2021/08/23	0.1	158.50	0	0.00	159.00	0.1	3,586	0.00%
2021/08/20	0.2	153.00	0.1	154.00	153.50	0.1	3,605	0.00%
2021/08/19	0.1	154.50	0	0.00	152.50	0.1	3,567	0.00%
2021/08/18	0.1	153.00	0	0.00	158.00	0.1	3,576	0.00%
2021/08/16	0	0.00	1.2	158.86	160.00	-1.2	3,552	-0.03%
2021/08/13	0.1	162.50	0	0.00	161.50	0.1	3,531	0.00%
2021/08/12	20.1	163.50	20	162.50	162.50	0.1	3,558	0.00%
2021/08/11	15	168.67	14	166.00	166.00	1	3,567	0.03%
2021/08/09	5	171.10	7	171.00	170.00	-2	3,625	-0.06%
2021/08/06	0	0.00	1	167.50	167.00	-1	3,637	-0.03%
2021/08/05	1.2	170.92	0	0.00	169.50	1.2	3,699	0.03%
2021/08/04	15.2	174.07	13	171.73	171.50	2.2	3,700	0.06%
2021/08/03	18.1	184.01	22	181.98	180.50	-3.9	3,581	-0.11%
2021/08/02	9.1	180.16	14	182.36	179.50	-4.9	3,446	-0.14%
2021/07/30	12	180.67	2	181.00	181.00	10	3,421	0.29%
2021/07/29	4	181.25	4	180.50	180.50	0	3,457	0.00%
2021/07/28	6	181.67	6	184.58	184.50	0	3,474	0.00%
2021/07/27	5	187.00	6	185.83	185.50	-1	3,544	-0.03%
2021/07/26	0	0.00	1	191.00	189.50	-1	3,610	-0.03%
2021/07/23	12.2	188.96	13	187.35	184.50	-0.8	3,704	-0.02%
2021/07/22	5.3	182.37	0	0.00	185.00	5.3	3,699	0.14%
2021/07/21	0	0.00	4	193.00	193.00	-4	3,685	-0.11%
2021/07/20	0	0.00	1	195.50	195.50	-1	3,787	-0.03%
2021/07/16	1	198.50	0	0.00	199.00	1	3,841	0.03%
2021/07/14	3	198.17	9	198.50	198.50	-6	3,929	-0.15%
2021/07/13	1	201.50	0	0.00	201.00	1	3,955	0.03%
2021/07/12	0	0.00	1	202.50	204.00	-1	4,021	-0.02%
2021/07/08	1	197.00	0	0.00	197.50	1	4,129	0.02%
2021/07/06	1	196.50	0	0.00	195.00	1	4,343	0.02%
2021/07/05	1	194.50	1	198.50	198.00	0	4,373	0.00%
2021/07/01	1	192.00	0	0.00	190.00	1	4,420	0.02%
2021/06/30	0	0.00	4	193.88	194.50	-4	4,441	-0.09%
2021/06/25	5	191.10	0	0.00	191.50	5	4,613	0.11%
2021/06/24	1	192.00	0	0.00	191.00	1	4,662	0.02%
2021/06/23	12	194.75	5	194.50	194.50	7	4,871	0.14%
2021/06/22	7.3	199.73	9	197.72	198.00	-1.7	4,794	-0.04%
2021/06/18	0	0.00	0.1	213.00	214.00	-0.1	4,698	0.00%
2021/06/16	0	0.00	3	209.50	209.50	-3	4,752	-0.06%
2021/06/15	0	0.00	4	212.00	210.50	-4	4,790	-0.08%
2021/06/11	4	211.00	0	0.00	211.00	4	4,828	0.08%
2021/06/10	2	211.75	0	0.00	209.50	2	4,846	0.04%
2021/06/09	1	211.00	0	0.00	209.50	1	4,853	0.02%
2021/06/08	1	208.00	1	210.00	211.00	0	4,908	0.00%
2021/06/07	0	0.00	1	207.00	208.50	-1	4,929	-0.02%
2021/06/04	1	203.50	0	0.00	203.00	1	4,928	0.02%
2021/06/02	1	205.00	0	0.00	205.50	1	4,986	0.02%
2021/06/01	1	209.50	1	212.00	209.00	0	5,007	0.00%
2021/05/31	0	0.00	1	210.50	211.00	-1	5,014	-0.02%
2021/05/28	1	214.00	1	209.50	209.50	0	5,044	0.00%
2021/05/27	0	0.00	1	209.00	209.50	-1	5,053	-0.02%
2021/05/26	0	0.00	1	207.50	207.50	-1	5,155	-0.02%
2021/05/21	0	0.00	3	201.00	201.50	-3	6,081	-0.05%
2021/05/20	0	0.00	26	202.94	202.50	-26	6,169	-0.42%
2021/05/19	0	0.00	1.1	195.59	201.00	-1.1	6,144	-0.02%
2021/05/18	1	191.00	0	0.00	197.00	1	6,218	0.02%
2021/05/17	25.1	187.70	20	187.75	188.00	5.1	6,211	0.08%
2021/05/14	5.3	194.82	6	198.58	193.00	-0.7	6,183	-0.01%
2021/05/13	1.1	190.00	11	194.73	195.00	-9.9	6,110	-0.16%
2021/05/12	0.1	188.00	1	185.50	186.00	-0.9	6,006	-0.01%
2021/05/11	2.2	188.36	3	187.00	186.50	-0.8	5,934	-0.01%
2021/05/10	5.2	198.67	4.4	196.80	196.50	0.8	5,901	0.01%
2021/05/07	2	200.50	2	202.00	202.00	0	5,936	0.00%
2021/05/06	3.1	199.03	3	202.50	202.50	0.1	5,944	0.00%
2021/05/04	17	201.18	13	203.69	205.00	4	5,989	0.07%
2021/05/03	1.1	205.50	1	207.00	205.50	0.1	5,982	0.00%
2021/04/29	21	222.69	3	216.33	214.50	18	5,987	0.30%
2021/04/28	8	213.19	2	213.00	213.00	6	5,924	0.10%
2021/04/27	4	219.13	10	222.50	217.50	-6	6,175	-0.10%
2021/04/26	52	223.68	37	224.01	224.50	15	6,249	0.24%
2021/04/23	15	212.50	28	214.71	215.00	-13	6,209	-0.21%
2021/04/22	46	213.24	68	211.97	208.50	-22	6,319	-0.35%
2021/04/20	23	208.72	43	210.29	209.00	-20	6,542	-0.31%
2021/04/19	2	202.25	0	0.00	203.50	2	6,603	0.03%
2021/04/16	0	0.00	19	205.47	205.50	-19	6,696	-0.28%
2021/04/15	0	0.00	4	205.13	207.00	-4	6,977	-0.06%
2021/04/14	28.2	203.74	8	197.50	197.50	20.2	7,372	0.27%
2021/04/13	64	207.03	45	206.09	202.00	19	7,621	0.25%
2021/04/12	35	200.00	2	200.00	199.00	33	7,551	0.44%
2021/04/09	12.2	196.97	22	195.14	195.00	-9.9	7,614	-0.13%
2021/04/08	3.2	199.22	0	0.00	199.50	3.2	7,644	0.04%
2021/04/07	11	200.00	5	203.00	202.00	6	7,642	0.08%
2021/04/06	0	0.00	40	199.00	199.00	-40	7,581	-0.53%
2021/04/01	0.1	196.50	4	197.25	198.00	-3.9	7,566	-0.05%
2021/03/31	7.3	196.83	8	194.56	195.50	-0.8	7,537	-0.01%
2021/03/30	93	199.06	41	199.13	199.00	52	7,470	0.70%
2021/03/29	13	194.38	21	194.45	194.00	-8	7,356	-0.11%
2021/03/26	10	188.50	2.7	189.93	194.50	7.3	7,306	0.10%
2021/03/25	0	0.00	2	183.50	184.00	-2	7,086	-0.03%
2021/03/24	2	181.50	1	183.00	181.50	1	7,089	0.01%
2021/03/23	1	182.50	3	185.50	182.50	-2	7,091	-0.03%
2021/03/22	1	184.00	17	184.97	184.50	-16	7,118	-0.22%
2021/03/19	0	0.00	3	186.50	186.50	-3	7,143	-0.04%
2021/03/18	0	0.00	1	184.00	183.50	-1	7,358	-0.01%
2021/03/17	19	182.71	0	0.00	180.50	19	7,464	0.25%
2021/03/15	13	180.38	0	0.00	180.00	13	7,523	0.17%
2021/03/12	0	0.00	1	180.00	179.50	-1	7,524	-0.01%
2021/03/09	1	169.00	2	171.50	172.50	-1	7,838	-0.01%
2021/03/08	0	0.00	6	172.75	172.00	-6	7,827	-0.08%
2021/03/05	2	172.50	0	0.00	172.50	2	7,836	0.03%
2021/03/03	35	169.57	6	173.83	174.00	29	7,951	0.36%
2021/03/02	15.3	175.37	0	0.00	172.00	15.3	7,930	0.19%
2021/02/26	6.2	172.35	48	172.00	172.00	-41.8	7,905	-0.53%
2021/02/25	17	179.21	36	179.92	177.50	-19	7,839	-0.24%
2021/02/24	21.2	182.79	26.2	182.60	183.50	-5	7,612	-0.07%
2021/02/23	26	172.92	1	172.00	173.00	25	6,957	0.36%
2021/02/22	7	174.07	3	174.67	174.00	4	6,915	0.06%
2021/02/19	1.2	168.25	0	0.00	170.00	1.2	6,821	0.02%
2021/02/18	3	170.50	2	170.00	170.50	1	6,818	0.01%
2021/02/17	3	166.33	1	167.00	166.50	2	6,722	0.03%
2021/02/05	0	0.00	2	162.00	161.50	-2	6,719	-0.03%
2021/02/04	1	162.50	2	162.50	162.50	-1	6,717	-0.01%
2021/02/03	1	164.00	0	0.00	164.50	1	6,787	0.01%
2021/02/02	1	166.00	0	0.00	166.00	1	6,944	0.01%
2021/02/01	1	158.00	0	0.00	161.50	1	6,926	0.01%
2021/01/29	1	163.50	1	159.50	159.50	0	6,913	0.00%
2021/01/28	0	0.00	4	166.63	165.00	-4	6,871	-0.06%
2021/01/26	0	0.00	1	170.50	170.00	-1	6,783	-0.01%
2021/01/25	6	169.33	7	172.43	172.50	-1	6,777	-0.01%
2021/01/22	2	174.50	3	172.50	174.00	-1	6,707	-0.01%
2021/01/21	7	167.57	8	168.69	168.50	-1	6,635	-0.02%
2021/01/20	22	170.30	67	171.96	168.00	-45	6,627	-0.68%
2021/01/19	52	168.84	86	169.38	171.00	-34	6,403	-0.53%
2021/01/18	81	164.96	8	161.00	165.00	73	6,291	1.16%
2021/01/15	12	164.96	10	163.00	163.00	2	6,222	0.03%
2021/01/14	0	0.00	25.7	165.77	170.50	-25.7	6,183	-0.42%
2021/01/13	28	168.07	3.1	169.19	167.50	24.9	6,211	0.40%
2021/01/12	3	161.67	1	163.50	165.50	2	6,010	0.03%
2021/01/11	3	163.67	0	0.00	164.50	3	5,880	0.05%
2021/01/08	28	166.25	21.1	166.72	163.00	6.9	5,783	0.12%
2021/01/07	7	153.79	16.2	156.05	160.00	-9.2	5,462	-0.17%
2021/01/06	0	0.00	3	147.17	149.00	-3	5,026	-0.06%
2021/01/05	2	142.25	1	143.00	143.00	1	4,737	0.02%
2021/01/04	1	139.00	2	140.25	140.00	-1	4,737	-0.02%
2020/12/31	1	135.50	10	134.00	133.50	-9	4,660	-0.19%
2020/12/30	10.2	132.51	0	0.00	132.50	10.2	4,622	0.22%
2020/12/24	0	0.00	26	134.00	132.50	-26	4,773	-0.54%
2020/12/22	2	133.50	1	133.00	132.00	1	4,891	0.02%
2020/12/21	1	133.00	0	0.00	135.50	1	4,914	0.02%
2020/12/18	3	136.50	0	0.00	137.50	3	4,939	0.06%
2020/12/16	11.4	139.51	1	138.00	138.50	10.4	4,992	0.21%
2020/12/15	1	138.50	2	139.75	138.00	-1	5,006	-0.02%
2020/12/14	4	143.25	0	0.00	141.50	4	5,085	0.08%
2020/12/11	0	0.00	2	140.75	141.50	-2	5,328	-0.04%
2020/12/10	0	0.00	2	137.00	137.50	-2	5,215	-0.04%
2020/12/08	1	135.00	1	134.00	136.00	0	5,238	0.00%
2020/12/04	9	139.67	18	140.11	139.00	-9	5,255	-0.17%
2020/12/03	0	0.00	1	133.50	134.50	-1	5,080	-0.02%
2020/12/01	10	130.90	0	0.00	132.00	10	5,375	0.19%
2020/11/30	10	132.75	10	132.00	132.00	0	5,608	0.00%
2020/11/27	6	136.67	3	137.50	136.50	3	5,906	0.05%
2020/11/26	1	133.00	0	0.00	134.00	1	6,069	0.02%
2020/11/25	0.2	132.00	1	131.50	132.00	-0.8	6,112	-0.01%
2020/11/24	1	132.00	0	0.00	132.00	1	6,141	0.02%
2020/11/23	0	0.00	2	133.00	134.50	-2	6,159	-0.03%
2020/11/19	2	131.50	6	132.50	131.50	-4	6,226	-0.06%
2020/11/17	0	0.00	1	133.50	132.00	-1	6,406	-0.02%
2020/11/12	1	130.50	1	131.50	131.50	0	6,570	0.00%
2020/11/11	0	0.00	1	130.50	132.50	-1	6,617	-0.02%
2020/11/10	14	134.64	14	131.00	131.00	0	6,636	0.00%
2020/11/05	0	0.00	1	138.00	138.00	-1	6,795	-0.01%
2020/11/03	1	135.00	1	136.00	135.00	0	6,991	0.00%
2020/11/02	1	131.00	48	132.05	131.00	-47	7,080	-0.66%
2020/10/30	1	137.50	21	136.90	135.00	-20	7,174	-0.28%
2020/10/29	0	0.00	25	137.00	137.00	-25	7,256	-0.34%
2020/10/28	51	139.45	1	138.50	139.50	50	7,437	0.67%
2020/10/27	0	0.00	1	136.00	136.00	-1	7,602	-0.01%
2020/10/26	60	138.37	6	136.67	136.50	54	7,930	0.68%
2020/10/23	9	137.50	9	138.50	138.50	0	8,260	0.00%
2020/10/22	0	0.00	15	136.00	139.50	-15	8,538	-0.18%
2020/10/21	5	139.00	5	138.00	138.00	0	8,662	0.00%
2020/10/20	1	144.00	0	0.00	142.00	1	8,724	0.01%
2020/10/16	11	141.27	5	141.00	141.00	6	9,100	0.07%
2020/10/15	5	144.00	5	143.00	143.00	0	9,173	0.00%
2020/10/14	2	146.00	2	146.00	146.00	0	9,175	0.00%
2020/10/13	26	147.71	10	147.00	147.00	16	9,224	0.17%
2020/10/07	1	146.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	0	0.00	1	149.50	147.50	-1	9,542	-0.01%
2020/09/30	2	142.00	2	145.00	145.50	0	10,382	0.00%
2020/09/29	5	142.50	7	144.50	144.50	-2	10,703	-0.02%
2020/09/25	8	145.81	6	144.25	144.50	2	10,893	0.02%
2020/09/24	3	149.50	0	0.00	149.00	3	11,049	0.03%
2020/09/23	7	151.29	0	0.00	151.00	7	11,184	0.06%
2020/09/22	0	0.00	2	154.50	155.00	-2	11,290	-0.02%
2020/09/21	0	0.00	1	154.00	153.50	-1	11,315	-0.01%
2020/09/18	1	155.00	1	156.00	157.00	0	11,399	0.00%
2020/09/16	5	156.30	7	159.86	154.00	-2	11,603	-0.02%
2020/09/10	1	153.50	41	153.02	153.50	-40	11,474	-0.35%
2020/09/09	41	151.43	0	0.00	151.50	41	11,458	0.36%
2020/09/08	1	149.50	0	0.00	150.00	1	11,669	0.01%
2020/09/07	0	0.00	4	157.00	149.50	-4	11,794	-0.03%
2020/09/04	9	151.56	2	153.00	155.00	7	11,818	0.06%
2020/09/03	16	155.38	8	156.44	152.00	8	12,000	0.07%
2020/09/02	7	156.29	1	155.50	157.00	6	11,964	0.05%
2020/09/01	0	0.00	14	145.43	150.00	-14	11,882	-0.12%
2020/08/31	1	141.50	32	142.69	142.00	-31	11,788	-0.26%
2020/08/28	1	140.50	2	142.50	143.00	-1	11,860	-0.01%
2020/08/27	3	139.83	5	141.70	142.00	-2	12,020	-0.02%
2020/08/26	1	139.50	1	141.00	138.50	0	12,370	0.00%
2020/08/25	2	143.25	1	141.50	142.00	1	12,709	0.01%
2020/08/21	30	138.00	0	0.00	139.00	30	12,890	0.23%
2020/08/20	1	138.00	10	135.85	134.50	-9	12,907	-0.07%
2020/08/19	1	140.50	0	0.00	138.00	1	12,845	0.01%
2020/08/18	4	138.75	1	138.50	138.50	3	12,811	0.02%
2020/08/17	1	141.50	0	0.00	143.00	1	12,798	0.01%
2020/08/14	1	137.50	1	141.00	141.50	0	12,775	0.00%
2020/08/13	1	139.50	2	139.50	138.50	-1	12,705	-0.01%
2020/08/12	0	0.00	10	137.00	137.00	-10	12,615	-0.08%
2020/08/11	5	140.70	10	141.30	141.00	-5	12,533	-0.04%
2020/08/10	14	145.25	6	143.00	143.00	8	12,544	0.06%
2020/08/07	5	148.00	1	148.50	148.50	4	12,469	0.03%
2020/08/06	4	150.38	82	152.68	149.50	-78	12,440	-0.63%
2020/08/05	85	151.99	32	153.72	152.00	53	12,435	0.43%
2020/08/04	39	151.12	3	151.00	151.50	36	12,359	0.29%
2020/08/03	7	150.29	2	150.25	150.00	5	12,403	0.04%
2020/07/31	1	150.00	1	155.50	157.00	0	12,287	0.00%
2020/07/30	1	153.00	9	153.06	150.50	-8	12,138	-0.07%
2020/07/29	13	148.88	12	152.88	148.00	1	11,820	0.01%
2020/07/28	17	152.38	4	152.38	151.00	13	11,558	0.11%
2020/07/27	13	149.69	14	149.07	152.00	-1	11,453	-0.01%
2020/07/24	2	146.25	1	145.00	145.00	1	11,507	0.01%
2020/07/22	0	0.00	1	143.00	145.00	-1	11,312	-0.01%
2020/07/21	0	0.00	2	142.00	140.50	-2	11,318	-0.02%
2020/07/16	1	139.00	0	0.00	138.50	1	11,547	0.01%
2020/07/14	1	138.50	1	140.00	141.50	0	11,418	0.00%
2020/07/13	0	0.00	13	141.50	141.00	-13	11,423	-0.11%
2020/07/10	1	140.50	1	142.50	141.00	0	11,435	0.00%
2020/07/09	3	145.50	1	142.50	140.50	2	11,208	0.02%
2020/07/08	3	140.67	6	140.25	144.00	-3	10,579	-0.03%
2020/07/07	11	136.86	0	0.00	131.00	11	10,255	0.11%
2020/07/06	1	132.00	0	0.00	133.50	1	10,171	0.01%
2020/07/03	2	131.75	12	130.88	131.00	-10	10,099	-0.10%
2020/07/02	11	127.32	2	125.00	127.50	9	10,028	0.09%
2020/07/01	4	125.13	15	124.10	124.50	-11	9,900	-0.11%
2020/06/30	5	121.40	1	120.50	120.50	4	9,827	0.04%
2020/06/29	4	120.38	10	119.50	120.00	-6	9,843	-0.06%
2020/06/24	5	121.50	7	122.21	121.50	-2	9,780	-0.02%
2020/06/23	5	122.80	8	121.94	123.00	-3	9,824	-0.03%
2020/06/22	1	126.00	2	126.75	127.50	-1	9,696	-0.01%
2020/06/19	23	125.93	4	125.88	126.50	19	9,681	0.20%
2020/06/18	7	119.07	18	119.97	122.00	-11	9,541	-0.12%
2020/06/17	1	117.00	0	0.00	119.00	1	9,424	0.01%
2020/06/16	2	117.75	1	117.50	117.50	1	9,442	0.01%
2020/06/15	7	122.07	8	117.50	116.50	-1	9,481	-0.01%
2020/06/12	15	123.80	1	125.00	126.50	14	9,293	0.15%
2020/06/11	4	127.63	3	125.50	125.50	1	9,139	0.01%
2020/06/10	2	132.00	2	131.50	129.50	0	8,962	0.00%
2020/06/09	0	0.00	1	120.00	123.00	-1	8,720	-0.01%
2020/06/08	2	118.00	7	121.71	118.00	-5	8,573	-0.06%
2020/06/05	1	116.00	3	116.50	115.00	-2	8,360	-0.02%
2020/06/04	1	113.00	1	113.00	113.50	0	8,240	0.00%
2020/06/03	1	113.50	0	0.00	113.50	1	8,150	0.01%
2020/06/02	6	111.17	0	0.00	111.00	6	8,017	0.07%
2020/06/01	11	104.05	1	109.50	110.00	10	7,649	0.13%
2020/05/29	1	99.80	6	100.17	100.00	-5	7,261	-0.07%
2020/05/28	2	97.65	5	98.80	97.90	-3	7,055	-0.04%
2020/05/27	2	95.00	4	96.45	96.50	-2	6,936	-0.03%
2020/05/26	14	93.86	14	94.97	94.80	0	6,908	0.00%
2020/05/25	8	90.44	8	92.74	92.70	0	6,845	0.00%
2020/05/22	16	91.96	16	91.00	91.00	0	6,820	0.00%
2020/05/21	5	94.02	0	0.00	93.70	5	6,779	0.07%
2020/05/19	1	93.50	1	92.90	92.90	0	6,754	0.00%
2020/05/18	0	0.00	1	91.90	91.70	-1	6,742	-0.01%
2020/05/15	13	91.02	18	91.82	91.50	-5	6,740	-0.07%
2020/05/14	2	95.30	2	94.40	94.20	0	6,633	0.00%
2020/05/13	12	95.56	11	96.63	96.60	1	6,606	0.02%
2020/05/12	9	96.77	7	96.86	96.90	2	6,624	0.03%
2020/05/11	1	99.00	1	98.00	98.00	0	6,685	0.00%
2020/05/08	6	99.13	3	98.80	98.80	3	6,667	0.04%
2020/05/07	2	97.80	5	98.08	98.40	-3	6,544	-0.05%
2020/05/06	13	96.81	15	96.33	96.30	-2	6,540	-0.03%
2020/05/05	6	96.87	6	96.60	96.60	0	6,588	0.00%
2020/05/04	2	96.60	3	96.97	97.20	-1	6,550	-0.02%
2020/04/30	2	95.60	6	96.65	96.50	-4	6,530	-0.06%
2020/04/29	4	93.15	8	94.18	94.40	-4	6,401	-0.06%
2020/04/28	1	94.70	4	96.18	96.50	-3	6,194	-0.05%
2020/04/27	9	94.04	16	94.62	94.50	-7	6,172	-0.11%
2020/04/24	6	95.78	1	95.50	95.50	5	6,023	0.08%
2020/04/23	98	97.46	80	96.81	96.00	18	6,001	0.30%
2020/04/22	33	93.13	44	92.98	93.80	-11	5,823	-0.19%
2020/04/21	21	93.60	18	93.39	92.00	3	6,037	0.05%
2020/04/20	0	0.00	2	94.00	93.20	-2	6,016	-0.03%
2020/04/17	10	91.70	0	0.00	92.70	10	5,938	0.17%
2020/04/15	5	91.40	5	92.44	92.80	0	5,717	0.00%
2020/04/14	4	89.60	5	90.60	90.60	-1	5,639	-0.02%
2020/04/10	0	0.00	1	89.40	89.00	-1	5,574	-0.02%
2020/04/09	0	0.00	1	88.30	88.50	-1	5,569	-0.02%
2020/04/08	10	89.70	10	89.70	89.70	0	5,500	0.00%
2020/04/07	16	91.00	16	90.04	90.20	0	5,421	0.00%
2020/04/01	1	85.00	11	84.73	85.00	-10	5,321	-0.19%
2020/03/31	4	83.60	0	0.00	83.90	4	5,211	0.08%
2020/03/30	1	80.10	1	81.20	83.00	0	5,114	0.00%
2020/03/27	2	84.60	0	0.00	82.40	2	5,064	0.04%
2020/03/26	6	78.75	16	80.44	81.80	-10	4,866	-0.21%
2020/03/25	1	76.50	0	0.00	77.10	1	4,729	0.02%
2020/03/24	6	73.90	0	0.00	73.50	6	4,599	0.13%
2020/03/20	9	75.12	9	76.01	75.20	0	4,556	0.00%
2020/03/12	16	81.31	6	80.50	80.50	10	4,054	0.25%
2020/03/11	10	85.90	10	84.30	84.30	0	3,972	0.00%
2020/03/10	2	86.40	0	0.00	86.40	2	3,883	0.05%
2020/03/06	2	85.80	2	88.30	87.80	0	3,793	0.00%
2020/03/03	12	85.43	11	86.30	86.60	1	3,722	0.03%
2020/03/02	5	82.20	5	83.00	83.40	0	3,678	0.00%
2020/02/27	10	85.30	16	83.95	84.00	-6	3,658	-0.16%
2020/02/17	15	87.87	15	88.10	88.10	0	3,749	0.00%
2020/02/14	7	87.90	7	88.73	88.80	0	3,744	0.00%
2020/02/12	0	0.00	1	89.40	89.60	-1	3,717	-0.03%
2020/02/04	1	82.30	1	82.90	82.50	0	3,463	0.00%
2020/02/03	1	81.90	0	0.00	82.00	1	3,500	0.03%
2020/01/30	1	88.80	0	0.00	86.90	1	3,651	0.03%
2020/01/20	11	96.19	10	96.61	96.40	1	3,594	0.03%
2020/01/17	31	97.00	30	95.93	96.70	1	3,721	0.03%
2020/01/16	15	95.27	15	95.84	95.70	0	3,689	0.00%
2020/01/15	25	94.60	25	95.50	95.50	0	3,598	0.00%
2020/01/14	0	0.00	80	91.71	93.20	-80	3,354	-2.39%
2020/01/07	0	0.00	20	90.30	89.10	-20	3,580	-0.56%
2020/01/06	40	90.50	0	0.00	90.50	40	3,643	1.10%
2020/01/03	60	91.60	0	0.00	91.60	60	3,694	1.62%
2019/12/31	0	0.00	10	90.82	91.20	-10	4,047	-0.25%
2019/12/30	7	91.29	237	91.04	90.70	-230	4,627	-4.97%	大賣/鉅額交易
2019/12/27	242	92.94	47	91.71	93.00	195	4,720	4.13%	大買/鉅額交易
2019/12/25	45	91.00	0	0.00	91.00	45	4,952	0.91%
2019/12/24	0	0.00	75	90.55	90.80	-75	5,039	-1.49%
2019/12/23	75	89.80	0	0.00	89.80	75	5,095	1.47%
2019/12/18	0	0.00	1	91.30	91.90	-1	5,385	-0.02%
2019/12/17	1	90.90	0	0.00	90.80	1	5,398	0.02%
2019/12/13	0	0.00	1	89.50	89.10	-1	5,434	-0.02%
2019/12/12	1	89.30	0	0.00	89.00	1	5,476	0.02%
2019/12/10	1	89.40	2	89.40	89.30	-1	5,534	-0.02%
2019/12/06	23	88.44	22	88.20	88.20	1	5,716	0.02%
2019/11/29	11	89.47	10	89.40	89.40	1	6,231	0.02%
2019/11/26	0	0.00	6	91.20	91.20	-6	6,482	-0.09%
2019/11/22	1	89.40	0	0.00	89.40	1	6,763	0.01%
2019/11/21	1	89.50	0	0.00	90.00	1	6,920	0.01%
2019/11/19	6	89.98	0	0.00	90.00	6	7,662	0.08%
2019/11/18	5	91.50	5	91.80	91.80	0	7,750	0.00%
2019/11/15	0	0.00	5	93.36	92.20	-5	7,847	-0.06%
2019/11/14	2	90.70	0	0.00	90.40	2	7,870	0.03%
2019/11/13	2	91.70	0	0.00	91.90	2	7,891	0.03%
2019/11/06	4	92.13	2	94.00	92.10	2	7,904	0.03%
2019/11/05	4	93.40	1	93.10	93.30	3	7,913	0.04%
2019/11/01	1	93.70	1	93.70	93.40	0	7,868	0.00%
2019/10/31	4	94.30	6	94.43	94.30	-2	7,887	-0.03%
2019/10/30	0	0.00	4	93.05	93.80	-4	7,868	-0.05%
2019/10/29	0	0.00	3	92.70	91.60	-3	7,731	-0.04%
2019/10/28	2	91.80	0	0.00	92.10	2	7,692	0.03%
2019/10/25	5	92.22	1	91.10	90.60	4	7,637	0.05%
2019/10/24	1	91.50	0	0.00	91.00	1	7,483	0.01%
2019/10/22	1	89.20	1	89.90	90.00	0	7,416	0.00%
2019/10/18	1	90.40	0	0.00	90.60	1	7,387	0.01%
2019/10/17	15	89.70	15	89.90	89.90	0	7,345	0.00%
2019/10/16	6	89.25	5	88.80	88.80	1	7,263	0.01%
2019/10/15	1	88.10	0	0.00	90.00	1	7,184	0.01%
2019/10/09	2	90.30	2	89.50	89.10	0	7,032	0.00%
2019/10/08	6	89.02	8	90.15	90.60	-2	6,992	-0.03%
2019/10/07	4	90.05	6	90.60	89.60	-2	6,883	-0.03%
2019/10/04	40	89.16	51	89.63	90.10	-11	6,638	-0.17%
2019/10/03	2	85.50	0	0.00	85.40	2	6,064	0.03%
2019/10/01	10	87.00	62	86.62	87.60	-52	5,886	-0.88%
2019/09/27	0	0.00	10	86.30	85.70	-10	5,685	-0.18%
2019/09/26	1	86.50	40	86.20	85.10	-39	5,636	-0.69%
2019/09/25	7	84.60	0	0.00	85.80	7	5,697	0.12%
2019/09/24	107	85.49	0	0.00	85.50	107	5,687	1.88%	大買/鉅額交易
2019/09/23	3	82.90	23	82.77	84.30	-20	5,556	-0.36%
2019/09/20	0	0.00	40	82.00	82.00	-40	5,465	-0.73%
2019/09/19	0	0.00	45	81.64	82.10	-45	5,430	-0.83%
2019/09/18	105	81.00	0	0.00	81.00	105	5,418	1.94%	大買/鉅額交易
2019/09/16	10	80.65	12	81.12	80.50	-2	5,644	-0.04%
2019/09/10	0	0.00	2	81.70	81.50	-2	5,652	-0.04%
2019/09/09	0	0.00	4	86.15	84.10	-4	5,530	-0.07%
2019/09/06	1	85.00	0	0.00	84.90	1	5,481	0.02%
2019/09/05	3	86.73	19	89.24	84.90	-16	5,427	-0.29%
2019/09/04	0	0.00	8	85.51	86.60	-8	5,176	-0.15%
2019/09/03	4	86.08	22	86.05	85.10	-18	5,177	-0.35%
2019/09/02	10	85.55	86	85.60	86.20	-76	5,150	-1.48%
2019/08/30	222	86.44	167	86.06	85.20	55	5,098	1.08%	大買/大賣/
2019/08/29	10	83.90	0	0.00	83.70	10	4,922	0.20%
2019/08/28	2	84.95	0	0.00	84.50	2	4,916	0.04%
2019/08/27	39	86.84	39	86.54	86.00	0	4,828	0.00%
2019/08/26	7	85.14	0	0.00	84.00	7	4,690	0.15%
2019/08/23	72	90.11	23	88.80	88.40	49	4,564	1.07%
2019/08/22	61	85.85	73	86.11	87.70	-12	4,298	-0.28%
2019/08/21	1	81.50	32	79.81	81.90	-31	3,850	-0.80%
2019/08/20	15	80.87	0	0.00	79.10	15	3,689	0.41%
2019/08/19	3	79.80	53	79.97	79.90	-50	3,584	-1.39%
2019/08/16	90	77.91	10	77.70	78.10	80	3,461	2.31%
2019/08/14	0	0.00	1	77.90	77.10	-1	3,417	-0.03%
2019/08/13	0	0.00	1	74.90	74.50	-1	3,385	-0.03%
2019/08/02	1	78.90	0	0.00	79.50	1	3,406	0.03%
2019/08/01	40	81.70	0	0.00	81.70	40	3,531	1.13%
2019/07/30	0	0.00	40	77.70	77.70	-40	3,536	-1.13%
2019/07/09	0	0.00	2	75.95	76.30	-2	3,477	-0.06%
2019/07/05	1	78.30	0	0.00	77.80	1	3,496	0.03%
2019/07/02	0	0.00	1	76.50	77.10	-1	3,511	-0.03%
2019/06/24	1	73.50	0	0.00	73.10	1	3,493	0.03%
2019/06/14	1	73.10	3	73.00	72.60	-2	3,191	-0.06%
2019/06/12	0	0.00	10	75.10	75.00	-10	3,160	-0.32%
2019/06/11	3	74.80	10	74.30	73.80	-7	3,129	-0.22%
2019/06/10	20	74.45	0	0.00	74.80	20	3,091	0.65%
2019/05/31	0	0.00	2	73.50	72.70	-2	3,091	-0.06%
2019/05/29	2	68.20	0	0.00	69.20	2	3,052	0.07%
2019/05/17	2	68.55	0	0.00	68.20	2	3,335	0.06%
2019/05/03	0	0.00	1	84.30	84.20	-1	3,354	-0.03%
2019/04/22	2	87.30	0	0.00	87.20	2	3,683	0.05%
2019/04/17	0	0.00	17	90.76	90.00	-17	3,745	-0.45%
2019/04/16	19	92.49	0	0.00	92.00	19	3,757	0.51%
2019/04/15	2	93.00	0	0.00	92.10	2	3,772	0.05%
2019/04/10	5	93.00	7	94.74	96.00	-2	3,778	-0.05%
2019/04/08	1	90.90	0	0.00	91.60	1	3,740	0.03%
2019/04/02	5	93.84	0	0.00	94.70	5	3,655	0.14%
2019/03/28	10	88.90	0	0.00	89.00	10	3,641	0.27%
2019/03/19	6	90.30	0	0.00	90.20	6	4,030	0.15%
2019/03/12	1	87.10	1	88.20	86.30	0	4,145	0.00%
2019/03/11	0	0.00	4	86.53	87.00	-4	4,296	-0.09%
2019/03/08	0	0.00	15	84.30	84.80	-15	4,352	-0.34%
2019/03/07	1	87.10	0	0.00	85.60	1	4,396	0.02%
2019/03/06	0	0.00	1	89.30	89.50	-1	4,390	-0.02%
2019/02/27	0	0.00	5	85.70	89.40	-5	4,636	-0.11%
2019/02/26	5	86.50	0	0.00	86.20	5	4,519	0.11%
2019/02/19	4	91.00	0	0.00	90.40	4	4,243	0.09%
2019/02/13	1	89.70	0	0.00	88.10	1	4,182	0.02%
2019/02/12	0	0.00	1.4	90.56	90.50	-1.4	4,148	-0.03%
2019/02/11	1	91.20	1	93.70	93.70	0	4,140	0.00%
2019/01/28	8	84.60	9	85.61	85.00	-1	4,018	-0.02%
2019/01/25	2	84.80	1	84.40	85.00	1	4,015	0.02%
2019/01/18	0	0.00	1	81.80	81.50	-1	3,920	-0.03%
2019/01/16	3	78.60	3	78.90	78.30	0	3,784	0.00%
2019/01/10	0	0.00	0.7	76.80	77.20	-0.7	3,888	-0.02%
2019/01/09	0	0.00	6	74.70	75.00	-6	3,905	-0.15%
2019/01/08	15	73.43	15	73.23	73.20	0	3,938	0.00%
2019/01/04	8	75.35	0	0.00	76.00	8	3,999	0.20%
2018/12/24	0	0.00	8	73.00	74.90	-8	3,957	-0.20%
2018/12/19	7	81.14	7	81.13	78.80	0	3,818	0.00%
2018/12/12	2	75.40	0	0.00	76.00	2	3,709	0.05%
2018/12/11	2	73.70	4	76.30	76.40	-2	3,696	-0.05%
2018/11/30	0	0.00	2	69.90	70.60	-2	3,784	-0.05%
2018/11/27	2	69.20	0	0.00	69.10	2	3,781	0.05%
2018/11/01	1	58.00	1	60.50	63.20	0	4,669	0.00%
2018/10/25	10	52.00	10	52.20	52.20	0	4,677	0.00%
2018/10/09	1	43.70	0	0.00	43.25	1	4,831	0.02%
2018/10/05	1	47.00	0	0.00	45.20	1	4,880	0.02%
2018/10/03	0	0.00	1	47.50	47.15	-1	4,885	-0.02%
2018/09/26	1	50.90	1	50.70	49.95	0	5,367	0.00%
2018/09/19	1	51.90	1	51.70	50.80	0	6,229	0.00%
2018/09/10	1	50.00	7	50.41	49.90	-6	7,753	-0.08%
2018/09/06	0	0.00	1	53.30	53.30	-1	7,704	-0.01%
2018/09/04	1	51.40	4	52.75	52.60	-3	7,693	-0.04%
2018/09/03	8	52.49	0	0.00	51.20	8	7,713	0.10%
2018/08/31	1	54.60	0	0.00	54.30	1	7,627	0.01%
2018/08/30	0	0.00	1	54.40	54.40	-1	7,591	-0.01%
2018/08/21	0	0.00	2	53.00	52.40	-2	7,781	-0.03%
2018/08/20	2	52.10	2	51.95	52.40	0	7,728	0.00%
2018/08/17	0	0.00	1	51.10	51.10	-1	7,553	-0.01%
2018/08/16	0	0.00	30	50.17	49.65	-30	7,459	-0.40%
2018/08/15	30	50.10	5	50.10	50.10	25	7,337	0.34%
2018/08/13	1	49.30	1	49.00	50.10	0	7,308	0.00%
2018/07/27	5	47.70	0	0.00	48.00	5	6,999	0.07%
2018/07/20	1	50.10	0	0.00	50.10	1	6,789	0.01%
2018/07/17	0	0.00	2	51.10	51.70	-2	6,570	-0.03%
2018/07/16	0	0.00	21	51.82	51.40	-21	6,563	-0.32%
2018/07/13	21	51.77	1	51.80	51.80	20	6,544	0.31%
2018/07/12	3	50.80	0	0.00	51.10	3	6,706	0.04%
2018/07/06	1	48.55	4	49.13	49.90	-3	6,484	-0.05%
2018/07/04	0	0.00	13	51.20	52.50	-13	6,119	-0.21%
2018/07/02	15	51.52	1	51.60	50.90	14	5,884	0.24%
2018/06/29	1	53.80	2	53.25	52.10	-1	5,758	-0.02%
2018/06/28	37	53.31	38	53.35	52.80	-1	5,485	-0.02%
2018/06/27	4	53.15	1	53.50	51.10	3	5,088	0.06%
2018/06/26	16	51.69	25	51.78	52.10	-9	4,739	-0.19%
2018/06/25	59	51.94	50	51.90	53.00	9	4,324	0.21%
2018/06/22	1	48.50	1	49.35	48.60	0	3,655	0.00%
2018/06/21	1	47.95	2	48.23	47.75	-1	3,469	-0.03%
2018/06/19	1	47.45	4	47.25	47.35	-3	3,587	-0.08%
2018/06/14	0	0.00	0.3	48.00	47.50	-0.3	3,606	-0.01%
2018/06/13	2	48.78	10	48.31	48.25	-8	3,591	-0.22%
2018/06/12	4	48.25	1	48.75	48.85	3	3,565	0.08%
2018/06/11	1	48.90	16	49.04	48.65	-15	3,518	-0.43%
2018/06/08	16	48.51	1	48.40	48.50	15	3,456	0.43%
2018/06/07	0	0.00	2	48.23	48.20	-2	3,422	-0.06%
2018/06/06	1	48.55	0	0.00	48.65	1	3,392	0.03%
2018/06/05	0	0.00	1	48.30	48.30	-1	3,385	-0.03%
2018/05/31	1	48.65	1	47.75	48.50	0	3,125	0.00%
2018/05/22	0	0.00	10	46.15	46.00	-10	2,859	-0.35%
2018/05/14	0	0.00	11	46.38	46.45	-11	3,106	-0.35%
2018/05/11	0	0.00	1	45.55	45.50	-1	3,136	-0.03%
2018/05/10	0	0.00	2	45.85	45.40	-2	3,240	-0.06%
2018/05/09	0	0.00	5	45.00	45.60	-5	3,230	-0.15%
2018/05/08	11	44.88	0	0.00	44.50	11	3,197	0.34%
2018/05/04	6	45.58	51	45.48	45.70	-45	3,206	-1.40%
2018/05/03	0	0.00	1	44.00	43.70	-1	3,146	-0.03%
2018/04/27	1	43.15	0	0.00	43.15	1	3,205	0.03%
2018/04/26	0	0.00	1	42.90	42.95	-1	3,284	-0.03%
2018/04/24	1	43.55	0	0.00	43.50	1	3,269	0.03%
2018/04/23	1	44.90	4	44.98	44.90	-3	3,256	-0.09%
2018/04/20	10	45.60	0	0.00	45.50	10	3,278	0.30%
2018/04/18	0	0.00	13	46.22	45.50	-13	3,248	-0.40%
2018/04/16	10	44.05	0	0.00	44.20	10	3,142	0.32%
2018/04/13	5	43.70	0	0.00	43.65	5	3,187	0.16%
2018/04/09	1	43.90	1	44.35	44.10	0	3,337	0.00%
2018/04/03	1	44.10	5	44.30	44.10	-4	3,367	-0.12%
2018/04/02	0	0.00	1	44.65	44.80	-1	3,365	-0.03%
2018/03/29	1	44.55	0	0.00	44.25	1	3,415	0.03%
2018/03/28	5	45.00	0	0.00	45.00	5	3,408	0.15%
2018/03/27	10	44.90	0	0.00	45.35	10	3,401	0.29%
2018/03/26	1	44.20	0	0.00	44.30	1	3,383	0.03%
2018/03/21	0	0.00	1	45.95	45.90	-1	3,401	-0.03%
2018/03/20	0	0.00	1	45.05	44.80	-1	3,365	-0.03%
2018/03/19	1	45.75	10	45.65	45.40	-9	3,376	-0.27%
2018/03/15	0	0.00	3	45.55	45.60	-3	3,469	-0.09%
2018/03/13	10	45.30	0	0.00	45.45	10	3,560	0.28%
2018/03/12	0	0.00	1	45.45	45.15	-1	3,627	-0.03%
2018/03/06	0	0.00	1	43.85	44.05	-1	3,921	-0.03%
2018/03/02	1	44.10	0	0.00	43.90	1	4,145	0.02%
2018/02/27	1	45.85	0	0.00	45.30	1	4,340	0.02%
2018/02/26	4	45.86	1	45.25	45.45	3	4,371	0.07%
2018/02/23	8	45.41	2	45.40	45.80	6	4,356	0.14%
2018/02/21	1	44.20	0	0.00	44.70	1	4,575	0.02%
2018/02/09	5	42.20	0	0.00	43.90	5	5,035	0.10%
2018/02/08	0	0.00	20	44.21	44.50	-20	5,490	-0.36%
2018/02/07	1	43.90	0	0.00	43.00	1	5,511	0.02%
2018/02/06	27	44.58	7	42.26	42.70	20	5,539	0.36%
2018/02/05	1	45.60	0	0.00	46.10	1	5,546	0.02%
2018/02/02	11	46.45	0	0.00	48.00	11	5,564	0.20%
2018/01/26	2	46.10	0	0.00	46.15	2	6,555	0.03%
2018/01/23	18	46.40	15	46.15	46.15	3	7,584	0.04%
2018/01/11	5	44.60	5	43.90	43.90	0	7,854	0.00%