義隆 (2458)-永豐金-南京券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
161.0
漲跌
▼3.5
漲幅
-2.13%
成交量
1,660張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:13:26(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

義隆 (2458)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	1	157.50	0	0.00	157.00	1	2,808	0.04%
2024/06/06	5	159.00	0	0.00	157.00	5	2,818	0.18%
2024/06/05	5	162.00	0	0.00	159.00	5	2,796	0.18%
2024/06/04	0	0.00	5	162.50	162.00	-5	2,809	-0.18%
2024/05/31	0.1	165.50	5	164.50	163.00	-4.9	2,815	-0.17%
2024/05/30	24	169.79	0	0.00	167.00	24	2,785	0.86%
2024/05/29	10	174.00	20.2	175.97	174.00	-10.2	2,768	-0.37%
2024/05/24	17	167.00	17	166.12	167.00	0	2,731	0.00%
2024/05/23	9	169.22	9.1	169.12	169.00	-0.1	2,785	0.00%
2024/05/22	1	162.00	3	166.33	168.00	-2	2,747	-0.07%
2024/05/17	1	159.00	1	159.50	159.00	0	2,899	0.00%
2024/05/15	1	155.50	1	156.00	156.00	0	3,005	0.00%
2024/05/13	8	153.31	0	0.00	153.50	8	3,017	0.27%
2024/05/09	7.7	155.14	0	0.00	155.00	7.7	3,027	0.25%
2024/05/06	3	159.00	3	156.50	156.50	0	3,035	0.00%
2024/05/03	1	157.50	0	0.00	157.00	1	3,041	0.03%
2024/04/29	1	169.00	3	167.67	168.00	-2	2,930	-0.07%
2024/04/26	2	164.50	2	163.50	163.50	0	2,903	0.00%
2024/04/25	2	156.50	4	165.13	164.50	-2	2,897	-0.07%
2024/04/23	1	148.00	0	0.00	150.50	1	2,831	0.04%
2024/04/22	1	149.00	1	148.50	146.50	0	2,816	0.00%
2024/04/19	1	156.00	0	0.00	155.00	1	2,768	0.04%
2024/04/16	0	0.00	1	164.00	159.50	-1	2,664	-0.04%
2024/04/12	0.1	160.00	0	0.00	158.50	0.1	2,553	0.00%
2024/04/09	1	157.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	1	160.00	0	0.00	159.50	1	2,562	0.04%
2024/04/02	2	156.75	0	0.00	156.00	2	2,542	0.08%
2024/03/27	0	166.00	0	0.00	164.50	0	2,516	0.00%
2024/03/25	0	169.50	0	0.00	169.00	0	2,628	0.00%
2024/03/21	0	0.00	1	169.50	167.00	-1	2,660	-0.04%
2024/03/20	0	0.00	1	168.50	167.50	-1	2,644	-0.04%
2024/03/19	0	0.00	1	167.00	165.00	-1	2,641	-0.04%
2024/03/18	1	165.50	0	0.00	166.50	1	2,661	0.04%
2024/03/15	0	0.00	2	164.00	163.50	-2	2,675	-0.07%
2024/03/11	1	161.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	2	163.25	0	0.00	162.50	2	2,821	0.07%
2024/03/07	1	166.50	0	0.00	165.50	1	2,802	0.04%
2024/03/01	1	166.50	1	165.50	165.50	0	2,850	0.00%
2024/02/29	13	166.23	13	169.54	166.00	0	2,872	0.00%
2024/02/27	0	0.00	2	172.25	169.00	-2	2,856	-0.07%
2024/02/26	6	170.50	7	167.21	170.00	-1	2,857	-0.03%
2024/02/23	0	0.00	2	163.00	164.00	-2	2,794	-0.07%
2024/02/22	13.1	166.63	5	166.50	167.50	8.1	2,686	0.30%
2024/02/21	0	0.00	7	166.50	167.50	-7	2,636	-0.27%
2024/02/20	6	161.58	0	0.00	161.00	6	2,542	0.24%
2024/02/19	0	0.00	8	160.94	163.50	-8	2,543	-0.31%
2024/02/16	3	149.50	0	0.00	153.00	3	2,480	0.12%
2024/02/15	1	147.00	1	148.50	148.50	0	2,491	0.00%
2024/01/31	1	148.00	0	0.00	150.00	1	2,557	0.04%
2024/01/30	3	149.33	6	148.33	148.50	-3	2,630	-0.11%
2024/01/29	2	149.50	0	0.00	149.00	2	2,710	0.07%
2024/01/26	2	151.50	12	153.50	151.00	-10	2,954	-0.34%
2024/01/25	12	152.50	0	0.00	152.50	12	3,015	0.40%
2024/01/23	1	149.00	0	0.00	150.50	1	3,054	0.03%
2024/01/22	3	150.83	2	151.00	151.00	1	3,102	0.03%
2024/01/19	5	151.70	3	153.00	150.50	2	3,112	0.06%
2024/01/18	0	0.00	2	148.50	152.00	-2	3,159	-0.06%
2024/01/15	0	0.00	5	156.50	156.50	-5	3,407	-0.15%
2024/01/12	2	155.00	10	155.00	155.00	-8	3,479	-0.23%
2024/01/11	2	158.00	1	162.00	157.00	1	3,519	0.03%
2024/01/10	16	159.22	2	158.75	160.00	14	3,575	0.39%
2024/01/09	2	153.75	1	154.50	154.50	1	3,600	0.03%
2024/01/05	1	153.50	0	0.00	155.50	1	3,621	0.03%
2024/01/04	1	157.00	1	156.50	156.50	0	3,654	0.00%
2024/01/03	2	157.75	21	155.86	158.00	-19	3,678	-0.52%
2024/01/02	6	159.83	1	161.00	159.50	5	3,672	0.14%
2023/12/27	1	162.00	1	164.00	164.00	0	3,792	0.00%
2023/12/25	0	0.00	1	165.50	162.50	-1	3,781	-0.03%
2023/12/22	2	162.00	0	0.00	163.50	2	3,771	0.05%
2023/12/21	1	162.00	9	161.94	163.00	-8	3,732	-0.21%
2023/12/20	4.1	159.02	0	0.00	160.00	4.1	3,657	0.11%
2023/12/19	20	158.95	0	0.00	159.00	20	3,615	0.55%
2023/12/15	0	0.00	1	153.50	154.00	-1	3,614	-0.03%
2023/12/14	3	157.50	2	160.00	157.50	1	3,613	0.03%
2023/12/13	2	158.75	7.2	157.14	158.00	-5.2	3,619	-0.14%
2023/12/11	13	157.00	13	157.50	157.00	0	3,711	0.00%
2023/12/08	3	157.67	3	157.50	157.50	0	3,758	0.00%
2023/12/06	1	148.00	1.1	151.50	151.50	-0.1	3,796	0.00%
2023/12/05	2	149.00	15	147.60	146.50	-13	3,822	-0.34%
2023/12/04	1	151.00	12	149.50	149.50	-11	3,840	-0.29%
2023/12/01	0	0.00	1	151.50	151.00	-1	3,899	-0.03%
2023/11/30	14	151.50	12	154.00	151.50	2	4,113	0.05%
2023/11/29	28	152.64	8	151.00	153.00	20	4,237	0.47%
2023/11/28	1	150.00	1	146.50	150.00	0	4,205	0.00%
2023/11/27	2	146.50	3	148.83	146.00	-1	4,197	-0.02%
2023/11/22	1	147.00	0	0.00	147.50	1	4,123	0.02%
2023/11/21	0	0.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/20	1	144.00	1	145.50	144.00	0	4,136	0.00%
2023/11/17	2	143.50	22	144.68	146.50	-20	4,116	-0.49%
2023/11/16	4	142.88	30	143.17	142.50	-26	4,079	-0.64%
2023/11/15	22	147.50	22	147.86	147.50	0	4,029	0.00%
2023/11/14	50	145.90	1	145.04	146.00	49	4,001	1.22%
2023/11/13	0	0.00	1	144.00	143.50	-1	3,969	-0.03%
2023/11/08	1.1	144.45	6	144.42	144.50	-4.9	4,002	-0.12%
2023/11/07	1.1	144.91	6	142.67	145.00	-4.9	4,036	-0.12%
2023/11/06	3	139.83	11	138.55	140.00	-8	4,005	-0.20%
2023/11/03	20	139.32	30	137.55	135.50	-10	3,978	-0.25%
2023/11/02	10	149.50	8	146.25	149.50	2	3,770	0.05%
2023/11/01	20	143.90	9	145.50	144.00	11	3,806	0.29%
2023/10/31	0	0.00	11	143.59	144.00	-11	4,054	-0.27%
2023/10/30	26	146.37	12	141.21	146.50	14	4,038	0.35%
2023/10/27	10	140.20	8	140.00	140.00	2	4,005	0.05%
2023/10/26	0	0.00	2	140.00	139.50	-2	4,071	-0.05%
2023/10/25	4	147.88	6.1	148.06	144.50	-2.1	4,033	-0.05%
2023/10/24	10	144.40	11	143.82	144.00	-1	3,899	-0.03%
2023/10/23	22	141.98	21	142.50	142.00	1	3,814	0.03%
2023/10/20	18	142.17	21	139.52	142.50	-3	3,867	-0.08%
2023/10/19	1	137.00	4.1	137.38	138.50	-3.1	3,886	-0.08%
2023/10/18	8	141.56	0	0.00	141.50	8	3,910	0.20%
2023/10/17	3.1	140.65	0	0.00	140.00	3.1	3,893	0.08%
2023/10/13	0	0.00	5	139.00	139.00	-5	4,006	-0.12%
2023/10/12	2	134.25	7	136.71	137.50	-5	3,991	-0.13%
2023/10/11	1	139.00	6	137.50	137.00	-5	3,986	-0.13%
2023/10/05	3	140.17	5	140.90	141.50	-2	3,945	-0.05%
2023/10/04	6	136.83	0	0.00	138.00	6	3,881	0.15%
2023/10/03	6	138.33	0	0.00	138.00	6	3,843	0.16%
2023/10/02	0	135.50	0	0.00	134.50	0	3,812	0.00%
2023/09/28	0	0.00	1	133.00	133.50	-1	3,819	-0.03%
2023/09/27	0	0.00	1	133.00	134.00	-1	3,823	-0.03%
2023/09/25	2	136.50	2	136.00	136.50	0	3,826	0.00%
2023/09/22	3	137.00	4	135.13	137.00	-1	3,811	-0.03%
2023/09/21	0	0.00	1	137.50	136.00	-1	3,805	-0.03%
2023/09/20	8	139.31	8	139.25	138.00	0	3,771	0.00%
2023/09/19	16	141.59	14	141.57	141.00	2	3,738	0.05%
2023/09/18	1.1	141.68	6	141.50	142.00	-4.9	3,712	-0.13%
2023/09/15	10	145.30	5	145.80	144.50	5	3,678	0.14%
2023/09/14	9	142.28	6	143.00	143.00	3	3,591	0.08%
2023/09/13	22	143.23	21	139.67	143.50	1	3,542	0.03%
2023/09/12	21	140.31	21	138.76	140.50	0	3,494	0.00%
2023/09/11	16	137.75	18	136.72	138.00	-2	3,420	-0.06%
2023/09/08	4	134.50	9	135.00	135.50	-5	3,340	-0.15%
2023/09/07	1	133.50	2	134.25	135.00	-1	3,326	-0.03%
2023/09/06	9	131.67	0	0.00	133.00	9	3,289	0.27%
2023/09/05	34	134.04	37	131.78	134.00	-3	3,287	-0.09%
2023/09/04	5	125.80	7	128.21	128.50	-2	3,087	-0.06%
2023/09/01	0	0.00	1.9	120.23	120.50	-1.9	2,924	-0.06%
2023/08/31	1	119.00	2	119.50	120.00	-1	2,922	-0.03%
2023/08/30	4	117.25	3	117.33	119.00	1	2,917	0.03%
2023/08/29	2	117.00	7	115.07	117.00	-5	2,902	-0.17%
2023/08/24	5	114.50	1	117.00	116.00	4	2,926	0.14%
2023/08/22	0	0.00	4	114.00	113.50	-4	2,972	-0.13%
2023/08/21	1	115.00	1	113.00	113.50	0	3,011	0.00%
2023/08/18	1	113.00	4	115.00	113.50	-3	3,110	-0.10%
2023/08/17	3	116.50	2	116.00	116.50	1	3,087	0.03%
2023/08/16	1	116.00	0	0.00	117.00	1	3,077	0.03%
2023/08/15	1	116.00	2	115.75	116.00	-1	3,063	-0.03%
2023/08/14	5	117.00	8	119.50	117.00	-3	3,046	-0.10%
2023/08/11	1	121.00	2	120.50	121.00	-1	2,996	-0.03%
2023/08/10	21.4	118.41	15	120.73	118.00	6.4	2,943	0.22%
2023/08/09	4.5	121.00	5	119.80	121.00	-0.5	2,884	-0.02%
2023/08/08	2	118.25	2	118.75	118.00	0	2,835	0.00%
2023/08/07	9	118.06	14.1	121.64	117.00	-5.1	2,783	-0.18%
2023/08/04	18.5	122.25	43.3	121.47	122.50	-24.8	2,654	-0.93%
2023/08/02	2	114.00	1	116.00	114.00	1	2,391	0.04%
2023/08/01	21	115.05	16	115.81	115.00	5	2,389	0.21%
2023/07/31	10.6	116.26	8.1	117.00	116.50	2.5	2,402	0.10%
2023/07/28	5	112.50	7	113.93	112.50	-2	2,288	-0.09%
2023/07/27	1	115.50	1	114.50	114.50	0	2,251	0.00%
2023/07/26	0	0.00	8	114.44	112.50	-8	2,237	-0.36%
2023/07/25	43.3	119.04	14	115.61	115.00	29.3	2,198	1.33%
2023/07/24	35	117.13	34	117.57	118.00	1	2,104	0.05%
2023/07/21	33	113.23	57	115.71	115.50	-24	2,018	-1.19%
2023/07/20	23	114.59	47	115.35	114.50	-24	1,972	-1.22%
2023/07/19	94	118.54	32	118.19	118.50	62	1,900	3.26%
2023/07/18	4	111.50	2	113.00	113.00	2	1,770	0.11%
2023/07/17	1	109.00	0	0.00	109.50	1	1,741	0.06%
2023/07/14	3	110.67	1	109.00	110.50	2	1,729	0.12%
2023/07/13	25	107.80	25	107.60	108.00	0	1,679	0.00%
2023/07/12	0	0.00	1	106.00	106.00	-1	1,668	-0.06%
2023/07/11	0	0.00	0.2	107.00	106.50	-0.2	1,661	-0.01%
2023/07/10	1	104.00	1	107.50	104.00	0	1,661	0.00%
2023/07/07	1	107.50	1	107.00	107.50	0	1,653	0.00%
2023/06/21	1	101.00	0	0.00	101.50	1	1,592	0.06%
2023/06/15	2	104.00	0	0.00	105.50	2	1,539	0.13%
2023/06/14	2	106.50	0	0.00	105.00	2	1,536	0.13%
2023/06/09	0	0.00	1	108.00	104.00	-1	1,475	-0.07%
2023/06/06	0	0.00	1	102.00	102.00	-1	1,424	-0.07%
2023/06/05	0	104.50	0	0.00	105.00	0	1,419	0.00%
2023/05/29	1	104.50	4	103.50	104.00	-3	1,378	-0.22%
2023/05/24	2	103.00	2	102.52	104.50	0	1,433	0.00%
2023/05/19	1	98.80	0	0.00	98.50	1	1,383	0.07%
2023/05/17	5	97.70	0	0.00	97.20	5	1,397	0.36%
2023/05/15	0	95.40	0	0.00	95.10	0	1,401	0.00%
2023/05/12	0	0.00	5	93.50	95.90	-5	1,418	-0.35%
2023/05/08	1	93.20	0	0.00	93.20	1	1,485	0.07%
2023/05/02	0	0.00	24	93.83	95.10	-24	1,661	-1.44%
2023/04/11	1	104.00	3	102.17	104.00	-2	1,863	-0.11%
2023/04/07	1	101.00	1	100.50	101.00	0	1,865	0.00%
2023/03/30	1	99.70	0	0.00	99.60	1	1,842	0.05%
2023/03/23	3	103.68	0	0.00	104.50	3	1,905	0.16%
2023/03/22	0	0.00	1	104.50	104.00	-1	1,909	-0.05%
2023/03/15	2	102.50	0	0.00	101.50	2	1,925	0.10%
2023/03/13	0	0.00	4	102.50	102.50	-4	1,942	-0.21%
2023/03/07	0	0.00	10	104.50	104.50	-10	1,941	-0.51%
2023/03/06	5	104.50	0	0.00	104.50	5	1,944	0.26%
2023/03/02	3	104.00	3	105.50	104.00	0	1,951	0.00%
2023/02/20	0	0.00	2	105.00	106.00	-2	1,863	-0.11%
2023/02/17	0.2	102.50	4	102.50	103.00	-3.8	1,881	-0.20%
2023/02/15	1	102.50	0	0.00	102.50	1	1,927	0.05%
2023/02/13	10	104.50	10	106.00	104.50	0	1,960	0.00%
2023/02/08	1	104.50	1	106.00	105.50	0	2,341	0.00%
2023/02/07	2	104.50	0	0.00	105.00	2	2,324	0.09%
2023/02/06	1	103.50	1	103.50	103.50	0	2,324	0.00%
2023/02/03	15.1	107.56	15	107.93	107.50	0.1	2,294	0.00%
2023/02/02	8	106.56	8	106.25	108.00	0	2,249	0.00%
2023/02/01	1	98.30	7	99.74	102.00	-6	2,157	-0.28%
2023/01/31	1	95.10	3	96.40	96.90	-2	2,146	-0.09%
2023/01/30	0.1	93.90	0	0.00	94.30	0.1	2,128	0.00%
2023/01/16	3	90.80	0	0.00	91.00	3	2,168	0.14%
2023/01/12	2	92.80	2	94.70	92.80	0	2,189	0.00%
2023/01/10	1	95.90	1	95.20	95.50	0	2,210	0.00%
2023/01/09	10	96.00	11	94.91	96.00	-1	2,207	-0.05%
2023/01/06	1	94.40	0	0.00	94.40	1	2,163	0.05%
2022/12/22	0	0.00	2	87.60	87.60	-2	2,224	-0.09%
2022/12/21	0	0.00	4	86.00	85.30	-4	2,245	-0.18%
2022/12/19	4	90.33	3	90.63	90.40	1	2,279	0.04%
2022/12/16	1	90.10	0	0.00	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	91.40	91.00	-1	2,360	-0.04%
2022/12/14	0	0.00	2	90.45	90.50	-2	2,429	-0.08%
2022/12/07	1	88.60	0	0.00	87.60	1	2,772	0.04%
2022/12/06	1	90.00	0	0.00	89.10	1	2,765	0.04%
2022/12/02	1	91.90	0	0.00	92.00	1	2,782	0.04%
2022/12/01	0	0.00	3	92.27	92.70	-3	2,786	-0.11%
2022/11/24	0	0.00	2	89.40	89.70	-2	2,844	-0.07%
2022/11/21	3	87.20	1	88.60	86.40	2	2,864	0.07%
2022/11/18	3	88.97	3	89.43	88.60	0	2,849	0.00%
2022/11/17	1	89.70	0	0.00	89.40	1	2,836	0.04%
2022/11/16	0	0.00	2	89.70	89.00	-2	2,815	-0.07%
2022/11/15	1	87.80	1	88.80	89.00	0	2,776	0.00%
2022/11/14	2	86.80	0	0.00	87.80	2	2,743	0.07%
2022/11/11	11	88.97	11	87.12	87.10	0	2,711	0.00%
2022/11/09	0	0.00	4	86.05	86.50	-4	2,654	-0.15%
2022/11/08	0	0.00	1	85.80	84.60	-1	2,621	-0.04%
2022/11/07	0.1	79.00	4	82.53	86.10	-4	2,577	-0.15%
2022/11/04	2	78.10	2	77.90	79.50	0	2,435	0.00%
2022/10/28	1	80.40	1	80.30	79.70	0	2,302	0.00%
2022/10/27	6	81.50	5	79.90	81.70	1	2,332	0.04%
2022/10/26	5	79.60	2	80.10	79.30	3	2,303	0.13%
2022/10/21	2	80.90	2	82.10	80.90	0	2,253	0.00%
2022/10/20	3	82.10	2	81.80	81.90	1	2,242	0.04%
2022/10/19	1	82.30	1	82.60	82.30	0	2,241	0.00%
2022/10/17	1	81.00	0	0.00	81.90	1	2,222	0.05%
2022/10/14	2	81.70	0	0.00	81.10	2	2,228	0.09%
2022/10/13	1	76.40	1	77.70	76.40	0	2,228	0.00%
2022/10/12	0	78.00	0	0.00	77.30	0	2,222	0.00%
2022/10/11	5	79.60	5	83.20	79.60	0	2,226	0.00%
2022/10/03	3	84.17	3	83.00	84.20	0	2,162	0.00%
2022/09/30	0	0.00	1	83.39	83.20	-1	2,172	-0.05%
2022/09/29	0	84.50	3	83.07	84.10	-3	2,198	-0.14%
2022/09/27	2	81.10	0	0.00	82.50	2	2,268	0.09%
2022/09/26	0	85.50	0	0.00	81.00	0	2,281	0.00%
2022/09/23	0	0.00	1	88.90	86.80	-1	2,247	-0.04%
2022/09/21	3	88.10	3	87.23	87.10	0	2,133	0.00%
2022/09/19	1	88.80	2	90.40	88.60	-1	1,961	-0.05%
2022/09/16	2	87.30	0	0.00	87.50	2	1,872	0.11%
2022/09/15	3	90.50	3	88.90	90.50	0	1,769	0.00%
2022/09/13	2	91.40	1	93.00	90.50	1	1,732	0.06%
2022/09/12	2	91.80	2	91.00	91.80	0	1,738	0.00%
2022/09/08	18	90.86	21	88.78	90.50	-3	1,742	-0.17%
2022/09/07	9	88.94	9	89.64	88.80	0	1,728	0.00%
2022/09/05	4	88.85	2.2	91.07	91.20	1.9	1,700	0.11%
2022/09/02	5	94.62	5	94.12	94.00	0	1,650	0.00%
2022/09/01	2	96.50	2	96.40	97.20	0	1,611	0.00%
2022/08/30	1	97.10	0	0.00	97.00	1	1,590	0.06%
2022/08/29	2	97.80	0	0.00	98.00	2	1,572	0.13%
2022/08/25	0	0.00	1	101.00	99.90	-1	1,537	-0.07%
2022/08/23	3	99.00	0	0.00	99.70	3	1,535	0.20%
2022/08/18	1	101.53	0	0.00	103.00	1	1,509	0.07%
2022/08/17	0	0.00	1	102.00	103.00	-1	1,501	-0.07%
2022/08/16	1	103.50	1	105.00	103.50	0	1,490	0.00%
2022/08/15	1	103.50	4	104.25	104.50	-3	1,483	-0.20%
2022/08/12	0	0.00	3	102.67	103.00	-3	1,473	-0.20%
2022/08/11	15	99.22	12	98.50	99.20	3	1,460	0.21%
2022/08/10	0.1	98.90	0	0.00	97.80	0.1	1,452	0.01%
2022/08/05	0	0.00	11	99.48	101.50	-11	1,426	-0.77%
2022/08/03	2.1	101.52	0	0.00	102.50	2.1	1,346	0.16%
2022/08/02	0.1	108.00	0	0.00	107.50	0.1	1,347	0.01%
2022/07/29	2	108.50	2	108.50	108.50	0	1,393	0.00%
2022/07/22	1	110.50	0	0.00	110.00	1	1,382	0.07%
2022/07/21	1	114.00	1	114.00	114.00	0	1,374	0.00%
2022/07/20	0	0.00	1	111.50	110.50	-1	1,380	-0.07%
2022/07/19	0	0.00	1	109.00	109.00	-1	1,388	-0.07%
2022/07/18	1	105.00	1	106.00	106.50	0	1,403	0.00%
2022/07/12	0	0.00	12	102.54	104.00	-12	1,430	-0.84%
2022/07/11	0	0.00	1	105.00	105.50	-1	1,420	-0.07%
2022/07/05	1	126.50	0	0.00	124.50	1	1,307	0.08%
2022/07/04	0	0.00	2	135.00	131.00	-2	1,267	-0.16%
2022/07/01	0	135.00	0	0.00	134.00	0	1,252	0.00%
2022/06/20	0	0.00	0.2	140.00	136.50	-0.2	1,213	-0.02%
2022/06/17	1	141.50	0	0.00	142.00	1	1,193	0.08%
2022/06/14	0	0.00	2	142.00	143.50	-2	1,182	-0.17%
2022/06/13	0	0.00	3	145.17	145.00	-3	1,204	-0.25%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/05/31	3	147.17	0	0.00	149.00	3	1,446	0.21%
2022/05/27	1	144.00	0	0.00	144.50	1	1,467	0.07%
2022/05/25	3	144.00	0	0.00	143.50	3	1,522	0.20%
2022/05/24	0	0.00	17	144.00	142.50	-17	1,632	-1.04%
2022/05/23	2	145.00	0	0.00	144.50	2	1,835	0.11%
2022/05/19	2.1	146.62	0	0.00	147.00	2.1	1,911	0.11%
2022/05/16	0	142.25	1	142.00	142.00	-1	1,968	-0.05%
2022/05/13	2	140.25	1	140.00	140.00	1	1,972	0.05%
2022/05/12	0	0.00	2	140.00	139.00	-2	1,980	-0.10%
2022/05/11	3	139.00	0	0.00	140.00	3	1,984	0.15%
2022/05/10	3	136.50	0	0.00	141.00	3	2,006	0.15%
2022/05/09	0	143.00	0	0.00	142.00	0	2,036	0.00%
2022/05/06	4	147.00	0	0.00	146.50	4	2,058	0.19%
2022/05/05	0	0.00	2	154.00	153.50	-2	2,070	-0.10%
2022/05/03	3.1	150.99	35	150.59	150.50	-32	2,057	-1.55%
2022/04/29	0.2	152.00	0	0.00	151.00	0.2	2,063	0.01%
2022/04/28	2	150.00	0	0.00	149.50	2	2,074	0.10%
2022/04/27	0.1	146.97	1	146.00	149.50	-0.9	2,070	-0.04%
2022/04/25	0.1	152.50	0	0.00	150.50	0.1	2,041	0.00%
2022/04/21	0	0.00	2	160.00	156.50	-2	1,998	-0.10%
2022/04/20	1	158.00	0	0.00	156.50	1	1,976	0.05%
2022/04/18	1	159.50	0	0.00	159.00	1	1,962	0.05%
2022/04/14	0	0.00	4	161.50	161.50	-4	1,992	-0.20%
2022/04/13	0	163.00	0	0.00	162.50	0	2,013	0.00%
2022/04/12	6	161.00	0	0.00	161.00	6	2,111	0.28%
2022/04/11	1	161.01	1	160.00	161.00	0	2,130	0.00%
2022/04/07	1	166.00	0	0.00	166.50	1	2,117	0.05%
2022/03/31	0	0.00	1	170.50	172.00	-1	2,114	-0.05%
2022/03/29	2	171.50	14	172.29	171.00	-12	2,148	-0.56%
2022/03/23	0	0.00	12.4	169.96	170.50	-12.4	2,310	-0.54%
2022/03/22	0	0.00	1	170.00	169.50	-1	2,384	-0.04%
2022/03/21	1	169.00	0	0.00	170.00	1	2,411	0.04%
2022/03/17	5	169.00	1	169.00	169.00	4	2,438	0.16%
2022/03/16	1	166.50	0	0.00	166.50	1	2,430	0.04%
2022/03/15	2	165.25	6	165.00	166.00	-4	2,414	-0.17%
2022/03/09	6	158.00	2	158.00	159.00	4	2,390	0.17%
2022/03/08	9.1	160.85	2	156.75	157.00	7.1	2,371	0.30%
2022/03/07	3	164.50	1	164.00	165.00	2	2,311	0.09%
2022/03/03	1	169.50	2	170.00	169.50	-1	2,305	-0.04%
2022/03/01	0	0.00	1	166.00	167.00	-1	2,333	-0.04%
2022/02/25	6	165.75	0	0.00	164.00	6	2,345	0.26%
2022/02/24	1	165.50	0	0.00	164.50	1	2,325	0.04%
2022/02/23	3	173.33	6	179.75	172.50	-3	2,227	-0.13%
2022/02/22	1	174.50	2	175.50	175.50	-1	2,079	-0.05%
2022/02/21	1	177.50	4	175.00	178.00	-3	2,072	-0.14%
2022/02/18	0	0.00	5	174.50	174.50	-5	2,072	-0.24%
2022/02/17	4	174.75	0	0.00	173.50	4	2,105	0.19%
2022/02/15	0	0.00	2	169.50	170.00	-2	2,163	-0.09%
2022/02/14	0	0.00	1	170.00	170.50	-1	2,179	-0.05%
2022/02/11	1	170.50	1	172.50	171.00	0	2,181	0.00%
2022/02/10	3	172.00	1	175.50	172.00	2	2,198	0.09%
2022/02/09	6	175.58	5	175.50	175.50	1	2,197	0.05%
2022/02/08	2	170.50	2	169.50	171.00	0	2,201	0.00%
2022/02/07	0	0.00	6	166.92	168.50	-6	2,226	-0.27%
2022/01/25	3	160.00	2	160.50	160.50	1	2,297	0.04%
2022/01/24	2	160.50	3	159.67	162.00	-1	2,342	-0.04%
2022/01/20	3	162.00	0	0.00	163.50	3	2,428	0.12%
2022/01/19	0	0.00	1	162.50	163.00	-1	2,514	-0.04%
2022/01/18	1	161.50	1	162.00	161.50	0	2,585	0.00%
2022/01/17	4	159.50	37	160.50	162.00	-33	2,790	-1.18%
2022/01/14	0	0.00	3	156.83	158.00	-3	2,946	-0.10%
2022/01/12	2	160.25	0	0.00	161.00	2	2,989	0.07%
2022/01/11	2	163.75	1	163.00	164.00	1	2,985	0.03%
2022/01/07	4	166.13	3	169.00	163.50	1	2,986	0.03%
2022/01/06	2	168.25	1	168.50	168.00	1	2,974	0.03%
2022/01/05	0	0.00	2	173.50	170.00	-2	2,974	-0.07%
2022/01/04	1	168.00	0	0.00	168.50	1	2,924	0.03%
2022/01/03	1	167.50	1	171.00	167.50	0	2,957	0.00%
2021/12/29	0	0.00	1	167.50	168.00	-1	2,975	-0.03%
2021/12/27	1	168.00	1	169.50	168.00	0	3,017	0.00%
2021/12/24	1	168.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	1	170.00	1	169.50	169.00	0	3,069	0.00%
2021/12/21	10	169.05	2	171.00	168.00	8	3,060	0.26%
2021/12/20	2	165.50	0	0.00	165.50	2	2,988	0.07%
2021/12/17	3	166.83	4	165.75	166.00	-1	2,994	-0.03%
2021/12/16	12	164.38	9	165.11	167.50	3	2,962	0.10%
2021/11/30	1	164.50	0	0.00	162.00	1	2,906	0.03%
2021/11/26	0	0.00	2	168.50	165.50	-2	2,951	-0.07%
2021/11/23	0	0.00	5	167.50	168.00	-5	2,918	-0.17%
2021/11/22	1	170.50	0	0.00	170.00	1	2,923	0.03%
2021/11/19	1	168.50	0	0.00	168.50	1	2,934	0.03%
2021/11/17	1	166.00	0	0.00	168.50	1	2,907	0.03%
2021/11/16	8	168.19	8	171.00	168.00	0	2,929	0.00%
2021/11/15	0	0.00	3	167.67	170.00	-3	2,923	-0.10%
2021/11/12	23	162.89	24	163.81	163.00	-1	2,893	-0.03%
2021/11/11	0	0.00	1	164.00	163.50	-1	2,924	-0.03%
2021/11/09	1	163.00	11.1	163.46	161.50	-10.1	2,982	-0.34%
2021/11/05	1	159.00	5	159.50	162.00	-4	3,023	-0.13%
2021/11/04	1	162.50	5	166.00	163.00	-4	2,965	-0.13%
2021/11/03	0	0.00	1	168.00	167.50	-1	2,977	-0.03%
2021/11/02	1	168.00	0	0.00	167.50	1	3,017	0.03%
2021/11/01	0	0.00	1	169.50	170.00	-1	3,036	-0.03%
2021/10/29	7	169.14	6	167.75	167.00	1	3,185	0.03%
2021/10/28	20	168.53	21	170.19	168.00	-1	3,310	-0.03%
2021/10/27	18	166.97	6	169.92	170.00	12	3,318	0.36%
2021/10/26	5	165.50	3	164.50	164.50	2	3,263	0.06%
2021/10/25	11	164.82	6	166.50	164.50	5	3,236	0.15%
2021/10/22	1	164.00	12	164.25	166.00	-11	3,055	-0.36%
2021/10/21	1	154.00	0	0.00	151.00	1	2,955	0.03%
2021/10/20	2	155.50	1	155.50	156.50	1	2,962	0.03%
2021/10/19	3	152.67	2	152.50	153.00	1	2,997	0.03%
2021/10/18	1	149.00	0	0.00	148.00	1	3,070	0.03%
2021/10/15	0	0.00	1	150.50	149.50	-1	3,113	-0.03%
2021/10/13	3	149.50	1	149.00	146.50	2	3,158	0.06%
2021/10/12	4	155.00	2	158.50	152.50	2	3,156	0.06%
2021/10/08	0	0.00	3	157.17	157.00	-3	3,138	-0.10%
2021/10/07	0	0.00	2	152.00	153.50	-2	3,115	-0.06%
2021/10/05	1	144.00	0	0.00	148.00	1	3,173	0.03%
2021/10/04	7	145.21	8	147.44	145.00	-1	3,155	-0.03%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/30	1	147.00	0	0.00	146.50	1	3,143	0.03%
2021/09/29	2	147.50	5	148.50	148.50	-3	3,133	-0.10%
2021/09/28	1	153.00	1	152.00	152.00	0	3,145	0.00%
2021/09/24	1	153.50	0	0.00	152.50	1	3,162	0.03%
2021/09/13	0	0.00	2	158.50	157.00	-2	3,517	-0.06%
2021/09/08	0	153.00	0	0.00	151.00	0	3,574	0.00%
2021/09/06	0	0.00	2	160.00	158.00	-2	3,553	-0.06%
2021/09/03	0	0.00	1	159.50	159.50	-1	3,554	-0.03%
2021/09/02	7	161.50	6	161.50	161.00	1	3,588	0.03%
2021/08/27	2	154.50	3	157.00	154.50	-1	3,589	-0.03%
2021/08/26	12	158.75	7	158.64	158.50	5	3,567	0.14%
2021/08/24	1	157.50	0	0.00	157.00	1	3,581	0.03%
2021/08/23	2	158.50	0	0.00	159.00	2	3,586	0.06%
2021/08/19	5	152.00	0	0.00	152.50	5	3,567	0.14%
2021/08/18	2	150.00	0	0.00	158.00	2	3,576	0.06%
2021/08/17	0	156.00	0	0.00	154.50	0	3,569	0.00%
2021/08/16	0	157.00	0	0.00	160.00	0	3,552	0.00%
2021/08/13	6	163.00	4	162.75	161.50	2	3,531	0.06%
2021/08/12	4	164.00	1	165.50	162.50	3	3,558	0.08%
2021/08/11	1	166.51	0	0.00	166.00	1	3,567	0.03%
2021/08/10	1	171.00	5	170.10	171.00	-4	3,591	-0.11%
2021/08/09	0	0.00	85	171.64	170.00	-85	3,625	-2.34%
2021/08/06	6	167.67	6	169.25	167.00	0	3,637	0.00%
2021/08/05	82	170.62	0	0.00	169.50	82	3,699	2.22%
2021/08/04	7	173.57	1	173.00	171.50	6	3,700	0.16%
2021/08/03	27	184.13	16	181.47	180.50	11	3,581	0.31%
2021/08/02	1	178.00	0	0.00	179.50	1	3,446	0.03%
2021/07/30	1	179.00	0	0.00	181.00	1	3,421	0.03%
2021/07/29	0	181.00	0	0.00	180.50	0	3,457	0.00%
2021/07/28	0	0.00	10	181.00	184.50	-10	3,474	-0.29%
2021/07/27	27	188.67	18	194.50	185.50	9	3,544	0.25%
2021/07/26	0	0.00	1	190.50	189.50	-1	3,610	-0.03%
2021/07/23	1	189.50	0	0.00	184.50	1	3,704	0.03%
2021/07/22	3.1	184.85	0	0.00	185.00	3.1	3,699	0.08%
2021/07/19	0	0.00	2	198.50	199.00	-2	3,798	-0.05%
2021/07/16	1	199.50	0	0.00	199.00	1	3,841	0.03%
2021/07/15	2	197.75	0	0.00	197.50	2	3,861	0.05%
2021/07/14	2	198.75	0	0.00	198.50	2	3,929	0.05%
2021/07/13	5	202.11	5	204.80	201.00	0	3,955	0.00%
2021/07/12	0	0.00	4	201.88	204.00	-4	4,021	-0.10%
2021/07/06	3	195.50	3	199.33	195.00	0	4,343	0.00%
2021/07/05	2	198.00	3	195.50	198.00	-1	4,373	-0.02%
2021/07/01	2	190.50	0	0.00	190.00	2	4,420	0.05%
2021/06/29	3	190.67	6	191.50	190.00	-3	4,452	-0.07%
2021/06/28	1	191.50	0	0.00	194.00	1	4,480	0.02%
2021/06/24	1	192.00	1	193.50	191.00	0	4,662	0.00%
2021/06/23	1	193.50	7	194.79	194.50	-6	4,871	-0.12%
2021/06/22	14	199.57	0	0.00	198.00	14	4,794	0.29%
2021/06/21	0	0.00	1	208.50	206.50	-1	4,704	-0.02%
2021/06/18	0	0.00	1	213.00	214.00	-1	4,698	-0.02%
2021/06/17	1	211.50	1	212.00	212.00	0	4,721	0.00%
2021/06/15	0	0.00	1	211.50	210.50	-1	4,790	-0.02%
2021/06/11	1	211.50	1	210.00	211.00	0	4,828	0.00%
2021/06/10	3	210.67	1	213.50	209.50	2	4,846	0.04%
2021/06/09	4	211.25	0	0.00	209.50	4	4,853	0.08%
2021/06/08	1	210.50	2	209.00	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	3	207.50	208.50	-3	4,929	-0.06%
2021/06/04	1	204.00	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	213.00	0	0.00	209.00	1	5,007	0.02%
2021/05/31	1	209.00	3	210.67	211.00	-2	5,014	-0.04%
2021/05/28	16	212.66	0	0.00	209.50	16	5,044	0.32%
2021/05/27	2	208.50	0	0.00	209.50	2	5,053	0.04%
2021/05/26	2	207.50	2	207.75	207.50	0	5,155	0.00%
2021/05/25	4	208.88	20	209.00	205.50	-16	5,423	-0.30%
2021/05/24	21	204.86	0	0.00	205.00	21	6,039	0.35%
2021/05/21	0	0.00	2	203.75	201.50	-2	6,081	-0.03%
2021/05/20	0	0.00	1	208.00	202.50	-1	6,169	-0.02%
2021/05/18	5	196.80	3	190.00	197.00	2	6,218	0.03%
2021/05/14	0	0.00	4	199.00	193.00	-4	6,183	-0.06%
2021/05/13	0	0.00	1	196.00	195.00	-1	6,110	-0.02%
2021/05/12	1	185.00	15	174.33	186.00	-14	6,006	-0.23%
2021/05/11	1	190.00	2	191.75	186.50	-1	5,934	-0.02%
2021/05/07	22	201.93	22	203.32	202.00	0	5,936	0.00%
2021/05/06	2	200.75	1	199.50	202.50	1	5,944	0.02%
2021/05/05	1	199.00	0.3	206.00	199.00	0.7	5,986	0.01%
2021/05/04	6.1	202.70	0	0.00	205.00	6.1	5,989	0.10%
2021/05/03	2.1	206.76	0	0.00	205.50	2.1	5,982	0.04%
2021/04/29	0.1	215.00	2	214.50	214.50	-1.9	5,987	-0.03%
2021/04/28	3	212.50	11	212.55	213.00	-8	5,924	-0.14%
2021/04/27	3	218.50	2	218.00	217.50	1	6,175	0.02%
2021/04/26	23	224.41	28	222.84	224.50	-5	6,249	-0.08%
2021/04/23	0	0.00	1	213.00	215.00	-1	6,209	-0.02%
2021/04/22	21	208.88	21	213.24	208.50	0	6,319	0.00%
2021/04/21	3	209.67	3	209.33	210.00	0	6,340	0.00%
2021/04/20	0	0.00	2.2	209.64	209.00	-2.2	6,542	-0.03%
2021/04/19	1.2	200.75	1	203.00	203.50	0.2	6,603	0.00%
2021/04/16	3	207.00	1.1	213.65	205.50	1.9	6,696	0.03%
2021/04/15	0	0.00	2	205.00	207.00	-2	6,977	-0.03%
2021/04/14	2	199.50	5	199.90	197.50	-3	7,372	-0.04%
2021/04/13	3	210.00	7	209.43	202.00	-4	7,621	-0.05%
2021/04/09	2	195.00	2	195.04	195.00	0	7,614	0.00%
2021/04/08	3	199.67	2	199.50	199.50	1	7,644	0.01%
2021/04/07	15	202.07	2	205.00	202.00	13	7,642	0.17%
2021/04/06	23	198.89	27	199.46	199.00	-4	7,581	-0.05%
2021/04/01	0	0.00	3	197.50	198.00	-3	7,566	-0.04%
2021/03/31	24	195.27	22	199.00	195.50	2	7,537	0.03%
2021/03/30	0	0.00	6	199.67	199.00	-6	7,470	-0.08%
2021/03/29	27	193.96	27	195.39	194.00	0	7,356	0.00%
2021/03/26	27	193.48	28	187.21	194.50	-1	7,306	-0.01%
2021/03/24	1	182.00	0	0.00	181.50	1	7,089	0.01%
2021/03/22	22	184.32	24	188.96	184.50	-2	7,118	-0.03%
2021/03/19	1	181.50	2	185.50	186.50	-1	7,143	-0.01%
2021/03/18	0	0.00	5	184.10	183.50	-5	7,358	-0.07%
2021/03/17	0	0.00	3	181.00	180.50	-3	7,464	-0.04%
2021/03/16	1	179.00	0	0.00	179.50	1	7,464	0.01%
2021/03/15	2	180.00	0	0.00	180.00	2	7,523	0.03%
2021/03/12	10	179.55	12	178.21	179.50	-2	7,524	-0.03%
2021/03/10	23	172.50	24	173.44	172.50	-1	7,804	-0.01%
2021/03/09	0	0.00	2	168.50	172.50	-2	7,838	-0.03%
2021/03/05	5	173.50	0	0.00	172.50	5	7,836	0.06%
2021/03/04	2	173.25	2	174.75	175.50	0	7,888	0.00%
2021/03/03	1	173.00	0	0.00	174.00	1	7,951	0.01%
2021/02/26	3	172.17	1	171.50	172.00	2	7,905	0.03%
2021/02/25	27	177.69	25	186.16	177.50	2	7,839	0.03%
2021/02/24	5	183.41	40	182.94	183.50	-35	7,612	-0.46%
2021/02/23	4	171.00	0	0.00	173.00	4	6,957	0.06%
2021/02/22	8	173.00	2	175.00	174.00	6	6,915	0.09%
2021/02/19	0	0.00	2	167.50	170.00	-2	6,821	-0.03%
2021/02/18	5	170.90	4	171.25	170.50	1	6,818	0.01%
2021/02/17	2	166.00	0	0.00	166.50	2	6,722	0.03%
2021/02/04	0	0.00	3	161.50	162.50	-3	6,717	-0.04%
2021/02/03	22	164.50	22	166.00	164.50	0	6,787	0.00%
2021/02/02	26	166.00	27	163.48	166.00	-1	6,944	-0.01%
2021/02/01	2	159.25	1	158.50	161.50	1	6,926	0.01%
2021/01/29	3	164.00	2	168.00	159.50	1	6,913	0.01%
2021/01/28	1	164.50	6	166.08	165.00	-5	6,871	-0.07%
2021/01/27	0	0.00	13.1	166.96	166.50	-13.1	6,856	-0.19%
2021/01/26	0.1	168.50	1	169.50	170.00	-0.9	6,783	-0.01%
2021/01/25	13	172.58	14	174.79	172.50	-1	6,777	-0.01%
2021/01/22	1	173.00	2	172.50	174.00	-1	6,707	-0.01%
2021/01/21	1	170.00	8	168.13	168.50	-7	6,635	-0.11%
2021/01/20	33	169.70	70	170.44	168.00	-37	6,627	-0.56%
2021/01/19	23	170.65	25	165.84	171.00	-2	6,403	-0.03%
2021/01/18	2	160.50	3	163.00	165.00	-1	6,291	-0.02%
2021/01/15	16	163.50	26	168.69	163.00	-10	6,222	-0.16%
2021/01/14	0	0.00	5	168.90	170.50	-5	6,183	-0.08%
2021/01/13	20	168.65	5	169.80	167.50	15	6,211	0.24%
2021/01/12	0	0.00	3	163.50	165.50	-3	6,010	-0.05%
2021/01/11	30	162.50	0	0.00	164.50	30	5,880	0.51%
2021/01/08	36	163.97	38	164.28	163.00	-2	5,783	-0.03%
2021/01/07	53	157.68	37	156.27	160.00	16	5,462	0.29%
2021/01/06	94	147.01	37.2	145.98	149.00	56.8	5,026	1.13%
2021/01/05	65.2	142.84	38	140.95	143.00	27.2	4,737	0.57%
2021/01/04	2	138.50	0	0.00	140.00	2	4,737	0.04%
2020/12/31	0	0.00	2	135.00	133.50	-2	4,660	-0.04%
2020/12/30	3	132.50	0	0.00	132.50	3	4,622	0.06%
2020/12/29	1	133.00	0.1	133.50	133.00	0.9	4,682	0.02%
2020/12/24	1	132.50	0.7	133.50	132.50	0.3	4,773	0.01%
2020/12/23	0	0.00	1	132.50	132.00	-1	4,811	-0.02%
2020/12/22	4	133.25	0	0.00	132.00	4	4,891	0.08%
2020/12/21	34	136.00	11	136.27	135.50	23	4,914	0.47%
2020/12/17	1	138.00	3	137.67	137.50	-2	4,968	-0.04%
2020/12/16	0	0.00	1	140.00	138.50	-1	4,992	-0.02%
2020/12/15	12.2	139.25	0	0.00	138.00	12.2	5,006	0.24%
2020/12/14	42	142.69	30	144.18	141.50	12	5,085	0.24%
2020/12/11	2	140.49	10	140.15	141.50	-8	5,328	-0.15%
2020/12/10	19	137.50	22	138.89	137.50	-3	5,215	-0.06%
2020/12/09	2	138.50	4	138.75	139.00	-2	5,233	-0.04%
2020/12/08	0	0.00	1	136.00	136.00	-1	5,238	-0.02%
2020/12/07	2	135.00	3	134.83	135.00	-1	5,301	-0.02%
2020/12/04	5	139.60	3	139.50	139.00	2	5,255	0.04%
2020/12/03	2	134.50	2	134.75	134.50	0	5,080	0.00%
2020/12/01	2	131.00	0	0.00	132.00	2	5,375	0.04%
2020/11/30	24	132.21	19	136.37	132.00	5	5,608	0.09%
2020/11/27	0	0.00	1	137.50	136.50	-1	5,906	-0.02%
2020/11/25	1	132.50	0	0.00	132.00	1	6,112	0.02%
2020/11/24	18	132.19	15	134.83	132.00	3	6,141	0.05%
2020/11/23	0	0.00	1	133.50	134.50	-1	6,159	-0.02%
2020/11/20	3	131.00	3	131.50	131.00	0	6,156	0.00%
2020/11/17	0	0.00	1	133.00	132.00	-1	6,406	-0.02%
2020/11/16	19	133.50	18	134.00	133.50	1	6,513	0.02%
2020/11/11	6	129.83	6	130.42	132.50	0	6,617	0.00%
2020/11/10	12	132.04	0	0.00	131.00	12	6,636	0.18%
2020/11/09	3	139.00	0	0.00	138.50	3	6,599	0.05%
2020/11/06	1	137.50	1	137.00	137.00	0	6,690	0.00%
2020/11/05	17	138.00	17	139.00	138.00	0	6,795	0.00%
2020/11/04	19	137.95	19	135.63	138.00	0	6,921	0.00%
2020/11/03	1	135.00	3	135.83	135.00	-2	6,991	-0.03%
2020/11/02	2	133.50	3	131.50	131.00	-1	7,080	-0.01%
2020/10/30	1	137.00	0	0.00	135.00	1	7,174	0.01%
2020/10/28	2	137.50	1	138.00	139.50	1	7,437	0.01%
2020/10/27	3	136.67	1	136.00	136.00	2	7,602	0.03%
2020/10/26	12	136.83	1	138.00	136.50	11	7,930	0.14%
2020/10/23	2	138.75	2	139.00	138.50	0	8,260	0.00%
2020/10/22	6	135.25	3	138.00	139.50	3	8,538	0.04%
2020/10/21	4	139.38	1	138.50	138.00	3	8,662	0.03%
2020/10/20	16	142.06	17	143.00	142.00	-1	8,724	-0.01%
2020/10/19	1	142.50	3	142.00	143.00	-2	9,018	-0.02%
2020/10/15	4	143.50	1	143.00	143.00	3	9,173	0.03%
2020/10/14	2	146.00	1	146.00	146.00	1	9,175	0.01%
2020/10/13	24	147.21	21	150.00	147.00	3	9,224	0.03%
2020/10/12	0	0.00	2	149.50	150.00	-2	9,258	-0.02%
2020/10/08	25	146.24	22	149.48	146.00	3	9,421	0.03%
2020/10/07	0	0.00	1	147.50	147.50	-1	9,491	-0.01%
2020/10/06	3	148.00	2	147.75	147.50	1	9,542	0.01%
2020/10/05	25	144.90	25	145.74	145.00	0	9,756	0.00%
2020/09/30	1	142.00	1	144.50	145.50	0	10,382	0.00%
2020/09/29	2	143.25	0	0.00	144.50	2	10,703	0.02%
2020/09/28	3	144.83	0	0.00	145.50	3	10,797	0.03%
2020/09/25	4	146.50	2	150.50	144.50	2	10,893	0.02%
2020/09/24	0	0.00	5	150.00	149.00	-5	11,049	-0.05%
2020/09/21	2	154.75	1	153.50	153.50	1	11,315	0.01%
2020/09/18	19	157.00	20	157.48	157.00	-1	11,399	-0.01%
2020/09/17	9	155.67	12	156.79	157.50	-3	11,482	-0.03%
2020/09/16	9	158.67	15	157.47	154.00	-6	11,603	-0.05%
2020/09/15	1	154.00	1	153.00	153.50	0	11,274	0.00%
2020/09/14	0	0.00	2	150.75	153.00	-2	11,439	-0.02%
2020/09/11	8	151.31	2	150.50	149.00	6	11,512	0.05%
2020/09/10	12	153.50	13	153.12	153.50	-1	11,474	-0.01%
2020/09/09	2	151.50	4	149.50	151.50	-2	11,458	-0.02%
2020/09/08	1	150.00	1	150.00	150.00	0	11,669	0.00%
2020/09/07	3	151.83	2	149.25	149.50	1	11,794	0.01%
2020/09/04	7	151.07	34	151.00	155.00	-27	11,818	-0.23%
2020/09/03	32	153.23	25	158.10	152.00	7	12,000	0.06%
2020/09/02	37	156.04	60	154.85	157.00	-23	11,964	-0.19%
2020/09/01	18	149.44	13	146.62	150.00	5	11,882	0.04%
2020/08/31	30	142.32	35	143.36	142.00	-5	11,788	-0.04%
2020/08/28	3	142.17	15	141.47	143.00	-12	11,860	-0.10%
2020/08/27	17	141.97	5	142.70	142.00	12	12,020	0.10%
2020/08/26	5	140.00	2	139.50	138.50	3	12,370	0.02%
2020/08/25	17	142.00	17	144.50	142.00	0	12,709	0.00%
2020/08/24	24	143.42	30	139.73	143.50	-6	12,882	-0.05%
2020/08/21	9	137.22	0	0.00	139.00	9	12,890	0.07%
2020/08/20	6	133.83	3	133.83	134.50	3	12,907	0.02%
2020/08/19	1	139.00	0	0.00	138.00	1	12,845	0.01%
2020/08/18	2	138.75	1	139.50	138.50	1	12,811	0.01%
2020/08/17	19	142.63	17	141.65	143.00	2	12,798	0.02%
2020/08/14	2	138.50	1	139.00	141.50	1	12,775	0.01%
2020/08/12	6	136.83	1	137.00	137.00	5	12,615	0.04%
2020/08/11	5	138.50	3	141.33	141.00	2	12,533	0.02%
2020/08/10	6	144.67	30	143.35	143.00	-24	12,544	-0.19%
2020/08/07	2	148.50	0	0.00	148.50	2	12,469	0.02%
2020/08/06	5	150.20	25	152.38	149.50	-20	12,440	-0.16%
2020/08/05	28	152.32	1	152.00	152.00	27	12,435	0.22%
2020/08/04	6	150.75	8	151.13	151.50	-2	12,359	-0.02%
2020/08/03	7	150.50	7	151.21	150.00	0	12,403	0.00%
2020/07/31	4	153.75	2	154.75	157.00	2	12,287	0.02%
2020/07/30	8	153.13	40	151.33	150.50	-32	12,138	-0.26%
2020/07/29	5	150.10	10.2	148.64	148.00	-5.2	11,820	-0.04%
2020/07/28	21	151.17	35.1	152.81	151.00	-14.1	11,558	-0.12%
2020/07/27	7	148.07	2	148.00	152.00	5	11,453	0.04%
2020/07/24	1	149.50	9	148.06	145.00	-8	11,507	-0.07%
2020/07/23	17	150.94	20	147.53	151.00	-3	11,458	-0.03%
2020/07/22	3	143.83	3	143.67	145.00	0	11,312	0.00%
2020/07/21	6	140.67	7	141.07	140.50	-1	11,318	-0.01%
2020/07/20	19	138.32	4	140.13	137.00	15	11,519	0.13%
2020/07/17	3	137.67	1	139.50	139.50	2	11,523	0.02%
2020/07/16	2	138.50	2	139.50	138.50	0	11,547	0.00%
2020/07/15	24	141.10	24	143.27	140.50	0	11,551	0.00%
2020/07/14	10	140.40	20	140.30	141.50	-10	11,418	-0.09%
2020/07/13	24	141.04	24	143.31	141.00	0	11,423	0.00%
2020/07/10	7	140.14	3	139.33	141.00	4	11,435	0.03%
2020/07/09	29	143.81	8	146.81	140.50	21	11,208	0.19%
2020/07/08	9	140.22	8	142.88	144.00	1	10,579	0.01%
2020/07/07	4	132.25	4	132.63	131.00	0	10,255	0.00%
2020/07/06	21	131.26	6	132.17	133.50	15	10,171	0.15%
2020/07/03	61	131.14	33	131.27	131.00	28	10,099	0.28%
2020/07/02	19	125.26	5	126.80	127.50	14	10,028	0.14%
2020/07/01	1	122.00	9	125.56	124.50	-8	9,900	-0.08%
2020/06/30	1	121.00	0	0.00	120.50	1	9,827	0.01%
2020/06/29	1	119.50	0	0.00	120.00	1	9,843	0.01%
2020/06/24	5	121.00	2	122.00	121.50	3	9,780	0.03%
2020/06/23	10	125.10	5	123.00	123.00	5	9,824	0.05%
2020/06/22	26	127.33	32	126.39	127.50	-6	9,696	-0.06%
2020/06/19	24	126.42	23	123.11	126.50	1	9,681	0.01%
2020/06/18	1	120.00	1	121.00	122.00	0	9,541	0.00%
2020/06/17	0	0.00	1	118.00	119.00	-1	9,424	-0.01%
2020/06/16	4	117.88	16	117.56	117.50	-12	9,442	-0.13%
2020/06/15	7	120.29	25	121.22	116.50	-18	9,481	-0.19%
2020/06/12	28	125.13	7	123.29	126.50	21	9,293	0.23%
2020/06/11	10	127.15	5	127.00	125.50	5	9,139	0.05%
2020/06/10	15	129.47	27	129.61	129.50	-12	8,962	-0.13%
2020/06/09	12	122.58	17	120.79	123.00	-5	8,720	-0.06%
2020/06/08	17	118.53	19	119.97	118.00	-2	8,573	-0.02%
2020/06/05	8	115.19	8	115.31	115.00	0	8,360	0.00%
2020/06/04	7	113.29	5	112.80	113.50	2	8,240	0.02%
2020/06/03	4	112.88	30	112.78	113.50	-26	8,150	-0.32%
2020/06/02	20	111.98	151	110.53	111.00	-131	8,017	-1.63%	大賣/鉅額交易
2020/06/01	33	108.47	62	105.55	110.00	-29	7,649	-0.38%
2020/05/29	1	98.70	12	100.03	100.00	-11	7,261	-0.15%
2020/05/28	8	98.19	14	98.24	97.90	-6	7,055	-0.09%
2020/05/27	23	96.36	21	95.35	96.50	2	6,936	0.03%
2020/05/26	15	94.80	20	93.78	94.80	-5	6,908	-0.07%
2020/05/25	2	91.60	6	92.67	92.70	-4	6,845	-0.06%
2020/05/22	12	92.05	10	91.77	91.00	2	6,820	0.03%
2020/05/21	2	93.95	0	0.00	93.70	2	6,779	0.03%
2020/05/20	0	0.00	1	94.00	93.60	-1	6,768	-0.01%
2020/05/19	7	93.07	0	0.00	92.90	7	6,754	0.10%
2020/05/18	6	92.00	1	92.00	91.70	5	6,742	0.07%
2020/05/15	7	91.39	11	93.38	91.50	-4	6,740	-0.06%
2020/05/14	7	94.84	0	0.00	94.20	7	6,633	0.11%
2020/05/13	5	95.92	0	0.00	96.60	5	6,606	0.08%
2020/05/12	6	97.00	18	96.71	96.90	-12	6,624	-0.18%
2020/05/11	6	98.58	20	98.34	98.00	-14	6,685	-0.21%
2020/05/08	33	98.93	94	99.89	98.80	-61	6,667	-0.91%
2020/05/07	3	98.30	5	98.30	98.40	-2	6,544	-0.03%
2020/05/06	5	96.64	0	0.00	96.30	5	6,540	0.08%
2020/05/05	20	96.67	22	99.10	96.60	-2	6,588	-0.03%
2020/05/04	3	95.50	7	96.81	97.20	-4	6,550	-0.06%
2020/04/30	26	96.23	42	95.32	96.50	-16	6,530	-0.25%
2020/04/29	32	94.09	8	93.33	94.40	24	6,401	0.37%
2020/04/28	11	95.25	1	96.00	96.50	10	6,194	0.16%
2020/04/27	17	94.31	1	94.60	94.50	16	6,172	0.26%
2020/04/24	44	95.55	28	98.00	95.50	16	6,023	0.27%
2020/04/23	29	97.15	15	96.71	96.00	14	6,001	0.23%
2020/04/22	46	92.97	1	93.50	93.80	45	5,823	0.77%
2020/04/21	28	93.04	1	92.70	92.00	27	6,037	0.45%
2020/04/20	17	93.25	8	93.93	93.20	9	6,016	0.15%
2020/04/17	29	93.68	9	94.27	92.70	20	5,938	0.34%
2020/04/16	45	93.71	8	93.06	93.00	37	5,803	0.64%
2020/04/15	25	92.50	5	92.06	92.80	20	5,717	0.35%
2020/04/14	8	90.33	9	90.56	90.60	-1	5,639	-0.02%
2020/04/13	15	89.05	4	89.20	88.90	11	5,595	0.20%
2020/04/10	23	89.12	0	0.00	89.00	23	5,574	0.41%
2020/04/09	12	88.63	9	88.74	88.50	3	5,569	0.05%
2020/04/08	3	89.67	6	89.92	89.70	-3	5,500	-0.05%
2020/04/07	34	88.39	27	89.43	90.20	7	5,421	0.13%
2020/04/06	6	85.72	3	86.33	86.80	3	5,318	0.06%
2020/04/01	1	83.80	18	84.85	85.00	-17	5,321	-0.32%
2020/03/31	4	84.20	4	83.98	83.90	0	5,211	0.00%
2020/03/30	4	81.30	1	82.70	83.00	3	5,114	0.06%
2020/03/27	7	83.04	28	83.83	82.40	-21	5,064	-0.41%
2020/03/26	14	78.46	57	78.09	81.80	-43	4,866	-0.88%
2020/03/25	52	76.82	13	77.58	77.10	39	4,729	0.82%
2020/03/24	4	74.95	0	0.00	73.50	4	4,599	0.09%
2020/03/20	47	73.70	47	75.41	75.20	0	4,556	0.00%
2020/03/19	0	0.00	2	70.90	70.00	-2	4,502	-0.04%
2020/03/17	5	73.34	2	75.15	73.70	3	4,295	0.07%
2020/03/16	1	76.00	2	77.80	75.00	-1	4,231	-0.02%
2020/03/13	6	76.03	0	0.00	77.10	6	4,166	0.14%
2020/03/12	8	81.08	0	0.00	80.50	8	4,054	0.20%
2020/03/11	2	85.55	1	85.30	84.30	1	3,972	0.03%
2020/03/10	4	86.05	0	0.00	86.40	4	3,883	0.10%
2020/03/09	5	86.60	0	0.00	86.50	5	3,834	0.13%
2020/03/06	10	87.45	0	0.00	87.80	10	3,793	0.26%
2020/03/05	1	87.40	6.1	87.95	87.80	-5.1	3,751	-0.14%
2020/03/04	0	0.00	3.6	86.52	86.60	-3.6	3,713	-0.10%
2020/03/02	1	82.80	1	84.30	83.40	0	3,678	0.00%
2020/02/27	2	84.90	0	0.00	84.00	2	3,658	0.05%
2020/02/26	1	86.20	1	87.20	86.80	0	3,606	0.00%
2020/02/25	1	85.20	3	86.20	87.30	-2	3,602	-0.06%
2020/02/24	1	87.30	0	0.00	87.00	1	3,612	0.03%
2020/02/21	2	88.40	0	0.00	88.00	2	3,615	0.06%
2020/02/20	3	88.60	3	89.17	88.50	0	3,653	0.00%
2020/02/19	1	89.20	1	88.60	88.50	0	3,670	0.00%
2020/02/18	0	0.00	46	88.22	88.00	-46	3,745	-1.23%
2020/02/17	3	87.63	0	0.00	88.10	3	3,749	0.08%
2020/02/14	1	87.40	0	0.00	88.80	1	3,744	0.03%
2020/02/13	28	89.18	0	0.00	87.90	28	3,771	0.74%
2020/02/12	0	0.00	43	89.56	89.60	-43	3,717	-1.16%
2020/02/11	23	86.71	6	86.77	86.80	17	3,578	0.48%
2020/02/10	2	83.40	0	0.00	84.70	2	3,586	0.06%
2020/02/07	24	85.40	29	86.24	85.40	-5	3,602	-0.14%
2020/02/05	1	83.20	0	0.00	82.10	1	3,468	0.03%
2020/02/04	2	82.80	0	0.00	82.50	2	3,463	0.06%
2020/02/03	6	82.15	5	81.70	82.00	1	3,500	0.03%
2020/01/31	13	86.82	0	0.00	86.30	13	3,627	0.36%
2020/01/30	3	88.77	0	0.00	86.90	3	3,651	0.08%
2020/01/20	2	95.80	3	97.20	96.40	-1	3,594	-0.03%
2020/01/17	10	96.99	6	96.70	96.70	4	3,721	0.11%
2020/01/16	29	95.68	28	95.81	95.70	1	3,689	0.03%
2020/01/15	15	95.55	26	94.83	95.50	-11	3,598	-0.31%
2020/01/14	0	0.00	7	92.83	93.20	-7	3,354	-0.21%
2020/01/07	1	89.50	0	0.00	89.10	1	3,580	0.03%
2019/12/30	1	91.00	9	91.10	90.70	-8	4,627	-0.17%
2019/12/27	8	93.00	1	91.30	93.00	7	4,720	0.15%
2019/12/24	0	0.00	8	90.71	90.80	-8	5,039	-0.16%
2019/12/19	1	90.90	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	8	91.19	91.90	-8	5,385	-0.15%
2019/12/17	1	90.60	10	90.90	90.80	-9	5,398	-0.17%
2019/12/12	1	89.40	0	0.00	89.00	1	5,476	0.02%
2019/12/02	7	87.76	0	0.00	87.60	7	6,201	0.11%
2019/11/28	4	90.25	0	0.00	90.20	4	6,275	0.06%
2019/11/27	2	91.20	0	0.00	91.90	2	6,456	0.03%
2019/11/26	0	0.00	3	90.60	91.20	-3	6,482	-0.05%
2019/11/21	0	0.00	8	89.59	90.00	-8	6,920	-0.12%
2019/11/20	0	0.00	1	90.50	90.60	-1	7,203	-0.01%
2019/11/19	6	90.23	0	0.00	90.00	6	7,662	0.08%
2019/11/18	26	91.98	16	92.80	91.80	10	7,750	0.13%
2019/11/15	4	92.70	9	93.17	92.20	-5	7,847	-0.06%
2019/11/13	2	91.80	0	0.00	91.90	2	7,891	0.03%
2019/11/12	8	91.60	3	91.40	92.30	5	7,888	0.06%
2019/11/11	4	88.75	1	89.00	87.90	3	7,887	0.04%
2019/11/08	2	90.20	5	89.80	89.80	-3	7,865	-0.04%
2019/11/07	4	91.45	4	90.30	90.70	0	7,878	0.00%
2019/11/06	1	92.50	1	92.50	92.10	0	7,904	0.00%
2019/11/05	0	0.00	1	93.00	93.30	-1	7,913	-0.01%
2019/11/01	2	93.10	0	0.00	93.40	2	7,868	0.03%
2019/10/31	3	94.40	6	94.68	94.30	-3	7,887	-0.04%
2019/10/30	2	92.25	10	93.19	93.80	-8	7,868	-0.10%
2019/10/29	7	93.03	14	93.66	91.60	-7	7,731	-0.09%
2019/10/28	6	91.23	2	91.95	92.10	4	7,692	0.05%
2019/10/25	13	92.15	14	92.89	90.60	-1	7,637	-0.01%
2019/10/24	3	90.90	2	91.50	91.00	1	7,483	0.01%
2019/10/23	22	90.02	3	90.33	91.10	19	7,444	0.26%
2019/10/22	0	0.00	2	89.90	90.00	-2	7,416	-0.03%
2019/10/21	4	89.30	4	89.95	89.10	0	7,419	0.00%
2019/10/18	0	0.00	5	90.36	90.60	-5	7,387	-0.07%
2019/10/17	2	89.90	0	0.00	89.90	2	7,345	0.03%
2019/10/16	10	89.00	0	0.00	88.80	10	7,263	0.14%
2019/10/15	30	89.93	0	0.00	90.00	30	7,184	0.42%
2019/10/14	3	89.70	0	0.00	88.50	3	7,117	0.04%
2019/10/09	2	89.10	2	89.90	89.10	0	7,032	0.00%
2019/10/08	4	90.03	7	90.10	90.60	-3	6,992	-0.04%
2019/10/07	6	91.08	9	92.20	89.60	-3	6,883	-0.04%
2019/10/04	6	88.70	16	89.48	90.10	-10	6,638	-0.15%
2019/10/03	5	86.34	7	86.04	85.40	-2	6,064	-0.03%
2019/10/02	2	86.55	1	87.20	87.40	1	5,886	0.02%
2019/10/01	5	86.60	2	87.50	87.60	3	5,886	0.05%
2019/09/27	0	0.00	2	86.10	85.70	-2	5,685	-0.04%
2019/09/26	6	86.02	8	86.10	85.10	-2	5,636	-0.04%
2019/09/25	1	84.40	1	84.50	85.80	0	5,697	0.00%
2019/09/24	7	85.51	6	85.60	85.50	1	5,687	0.02%
2019/09/23	1	84.20	1	83.90	84.30	0	5,556	0.00%
2019/09/20	0	0.00	1	82.00	82.00	-1	5,465	-0.02%
2019/09/19	0	0.00	5	81.36	82.10	-5	5,430	-0.09%
2019/09/18	0	0.00	9	80.70	81.00	-9	5,418	-0.17%
2019/09/17	13	80.56	0	0.00	80.10	13	5,472	0.24%
2019/09/16	8	80.75	0	0.00	80.50	8	5,644	0.14%
2019/09/12	3	81.90	5	82.40	81.80	-2	5,662	-0.04%
2019/09/11	0	0.00	14	81.91	81.60	-14	5,675	-0.25%
2019/09/10	16	82.52	3	81.50	81.50	13	5,652	0.23%
2019/09/09	5	84.10	0	0.00	84.10	5	5,530	0.09%
2019/09/06	8	85.33	6	85.63	84.90	2	5,481	0.04%
2019/09/05	45	86.80	4	86.83	84.90	41	5,427	0.76%
2019/09/04	3	85.63	10	86.10	86.60	-7	5,176	-0.14%
2019/09/03	17	85.89	10	86.90	85.10	7	5,177	0.14%
2019/09/02	30	85.05	2	85.90	86.20	28	5,150	0.54%
2019/08/30	3	87.40	82	86.16	85.20	-79	5,098	-1.55%
2019/08/29	4	83.70	21	83.71	83.70	-17	4,922	-0.35%
2019/08/28	17	85.63	0	0.00	84.50	17	4,916	0.35%
2019/08/27	47	85.49	16	86.83	86.00	31	4,828	0.64%
2019/08/26	16	86.31	29	84.18	84.00	-13	4,690	-0.28%
2019/08/23	78	89.42	10	88.40	88.40	68	4,564	1.49%
2019/08/22	23	85.26	41	86.57	87.70	-18	4,298	-0.42%
2019/08/21	15	80.10	1	82.20	81.90	14	3,850	0.36%
2019/08/20	7	80.80	6	80.57	79.10	1	3,689	0.03%
2019/08/19	7	79.47	0	0.00	79.90	7	3,584	0.20%
2019/08/13	0	0.00	1	75.60	74.50	-1	3,385	-0.03%
2019/08/12	0	0.00	1	75.60	75.00	-1	3,429	-0.03%
2019/08/08	1	79.00	0	0.00	79.50	1	3,402	0.03%
2019/08/06	2	75.00	2	75.80	78.10	0	3,352	0.00%
2019/08/01	0	0.00	1	81.20	81.70	-1	3,531	-0.03%
2019/07/31	0	0.00	3	78.93	80.10	-3	3,574	-0.08%
2019/07/30	3	78.40	0	0.00	77.70	3	3,536	0.08%
2019/07/29	0	0.00	5	81.60	81.00	-5	3,477	-0.14%
2019/07/26	5	80.80	0	0.00	81.00	5	3,471	0.14%
2019/07/25	0	0.00	2	80.95	81.10	-2	3,478	-0.06%
2019/07/24	2	80.00	0	0.00	79.90	2	3,482	0.06%
2019/07/23	0	0.00	2	79.80	79.90	-2	3,471	-0.06%
2019/07/22	0.6	78.70	0	0.00	78.80	0.6	3,446	0.02%
2019/07/18	0	0.00	3	78.10	77.10	-3	3,485	-0.09%
2019/07/16	0	0.00	1	78.80	78.10	-1	3,505	-0.03%
2019/07/12	1	77.70	8	78.00	77.50	-7	3,494	-0.20%
2019/07/10	5	77.00	0	0.00	77.00	5	3,485	0.14%
2019/07/05	2	77.80	0	0.00	77.80	2	3,496	0.06%
2019/07/02	0	0.00	2	76.90	77.10	-2	3,511	-0.06%
2019/07/01	0	0.00	1	75.20	75.30	-1	3,431	-0.03%
2019/06/28	1	73.00	0	0.00	72.80	1	3,462	0.03%
2019/06/24	2	72.95	1	71.40	73.10	1	3,493	0.03%
2019/06/11	1	75.20	0	0.00	73.80	1	3,129	0.03%
2019/06/05	0	0.00	3	74.00	73.30	-3	3,077	-0.10%
2019/05/31	0	0.00	6	73.25	72.70	-6	3,091	-0.19%
2019/05/24	0	0.00	1	70.00	70.30	-1	3,246	-0.03%
2019/05/22	3	71.40	0	0.00	70.30	3	3,337	0.09%
2019/05/13	4	72.05	0	0.00	72.70	4	3,365	0.12%
2019/05/10	2	74.10	5.5	74.04	73.10	-3.5	3,458	-0.10%
2019/05/09	0	0.00	92	76.04	72.50	-92	3,446	-2.67%
2019/05/08	3	81.43	0	0.00	80.00	3	3,298	0.09%
2019/05/07	1	83.90	0	0.00	86.10	1	3,241	0.03%
2019/05/06	0	0.00	0.7	83.10	83.00	-0.7	3,320	-0.02%
2019/05/02	0	0.00	2	83.80	84.30	-2	3,377	-0.06%
2019/04/30	1	82.40	30	83.31	83.60	-29	3,416	-0.85%
2019/04/25	1	85.80	1	85.20	85.10	0	3,700	0.00%
2019/04/23	1	86.20	0	0.00	87.00	1	3,698	0.03%
2019/04/22	1	87.10	0	0.00	87.20	1	3,683	0.03%
2019/04/19	0	0.00	1	89.00	89.00	-1	3,683	-0.03%
2019/04/17	1	90.40	2	91.25	90.00	-1	3,745	-0.03%
2019/04/12	2	93.00	0	0.00	92.60	2	3,793	0.05%
2019/04/11	2	94.65	1	95.40	94.50	1	3,803	0.03%
2019/04/09	2	91.80	2	92.30	92.30	0	3,749	0.00%
2019/04/08	3	91.93	54	92.64	91.60	-51	3,740	-1.36%
2019/04/03	6	95.03	11	95.20	95.00	-5	3,688	-0.14%
2019/04/02	1	94.70	1	94.50	94.70	0	3,655	0.00%
2019/04/01	1	91.70	5	91.54	92.40	-4	3,616	-0.11%
2019/03/29	2	88.75	0	0.00	88.50	2	3,611	0.06%
2019/03/22	0	0.00	1	89.00	89.00	-1	3,944	-0.03%
2019/03/21	1	89.80	1	90.50	90.20	0	3,958	0.00%
2019/03/20	1	91.60	25	90.94	90.60	-24	4,013	-0.60%
2019/03/19	2	90.55	4	89.28	90.20	-2	4,030	-0.05%
2019/03/12	1	86.60	0	0.00	86.30	1	4,145	0.02%
2019/03/11	0	0.00	1	86.50	87.00	-1	4,296	-0.02%
2019/03/07	1	85.80	0	0.00	85.60	1	4,396	0.02%
2019/03/05	1	88.70	0	0.00	89.00	1	4,428	0.02%
2019/03/04	2	89.90	4	90.30	89.70	-2	4,508	-0.04%
2019/02/27	4	87.95	4	88.70	89.40	0	4,636	0.00%
2019/02/26	7	89.87	5	89.44	86.20	2	4,519	0.04%
2019/02/25	1	88.10	6	87.35	87.90	-5	4,411	-0.11%
2019/02/22	13	87.26	2	87.60	87.20	11	4,388	0.25%
2019/02/21	0	0.00	3	86.30	86.80	-3	4,351	-0.07%
2019/02/19	0	0.00	3	90.70	90.40	-3	4,243	-0.07%
2019/02/18	4	91.30	2	91.40	90.70	2	4,234	0.05%
2019/02/13	1	91.20	0	0.00	88.10	1	4,182	0.02%
2019/02/12	1	90.60	6	90.87	90.50	-5	4,148	-0.12%
2019/02/11	5.2	89.60	4	90.83	93.70	1.2	4,140	0.03%
2019/01/30	2	87.30	2	85.60	85.30	0	4,064	0.00%
2019/01/29	1	85.20	0	0.00	85.30	1	4,034	0.02%
2019/01/28	4	87.15	7	85.89	85.00	-3	4,018	-0.07%
2019/01/25	5	84.68	2	84.70	85.00	3	4,015	0.07%
2019/01/24	0	0.00	4.4	82.42	82.00	-4.4	4,066	-0.11%
2019/01/22	4	82.20	19	83.02	82.10	-15	4,063	-0.37%
2019/01/21	4	82.25	1.4	81.51	83.00	2.6	4,016	0.06%
2019/01/18	3	80.60	6	81.20	81.50	-3	3,920	-0.08%
2019/01/17	2	78.80	0	0.00	77.00	2	3,767	0.05%
2019/01/16	2	78.10	2	78.90	78.30	0	3,784	0.00%
2019/01/15	0	0.00	4	76.70	77.20	-4	3,784	-0.11%
2019/01/11	2	76.10	0	0.00	75.90	2	3,877	0.05%
2019/01/10	2	77.00	0	0.00	77.20	2	3,888	0.05%
2019/01/04	2	75.20	2	75.50	76.00	0	3,999	0.00%
2019/01/03	2	76.20	4	76.80	76.80	-2	3,985	-0.05%
2019/01/02	2	75.60	2	75.90	75.80	0	3,981	0.00%
2018/12/28	0	0.00	2	75.25	75.20	-2	3,985	-0.05%
2018/12/27	4	74.30	2	73.00	73.80	2	3,981	0.05%
2018/12/25	1	73.80	0	0.00	73.70	1	3,956	0.03%
2018/12/24	4	73.85	5	73.90	74.90	-1	3,957	-0.03%
2018/12/22	2	73.10	10	74.30	73.00	-8	3,941	-0.20%
2018/12/21	5	78.08	3.8	78.13	77.50	1.2	3,880	0.03%
2018/12/20	2	77.70	0	0.00	79.70	2	3,852	0.05%
2018/12/19	3	81.40	5	81.00	78.80	-2	3,818	-0.05%
2018/12/17	0	0.00	1	76.70	76.60	-1	3,636	-0.03%
2018/12/14	1	76.20	10	76.68	77.00	-9	3,676	-0.24%
2018/12/13	3	77.10	4	76.93	76.60	-1	3,722	-0.03%
2018/12/12	3	76.60	0	0.00	76.00	3	3,709	0.08%
2018/12/11	0	0.00	2	76.00	76.40	-2	3,696	-0.05%
2018/12/06	4	74.15	0	0.00	74.50	4	3,844	0.10%
2018/12/05	10	76.16	6	76.85	75.60	4	3,862	0.10%
2018/12/04	4	76.75	0	0.00	75.90	4	3,877	0.10%
2018/11/30	3	72.10	5	72.00	70.60	-2	3,784	-0.05%
2018/11/29	0	0.00	2	70.40	70.30	-2	3,777	-0.05%
2018/11/28	2	70.90	0	0.00	69.50	2	3,779	0.05%
2018/11/27	2	69.25	4	68.60	69.10	-2	3,781	-0.05%
2018/11/26	6	68.78	13	67.68	69.50	-7	3,755	-0.19%
2018/11/23	1	63.50	0	0.00	63.20	1	3,725	0.03%
2018/11/22	1	64.70	0	0.00	63.60	1	3,951	0.03%
2018/11/21	2.2	64.52	2	65.00	64.80	0.2	4,083	0.00%
2018/11/19	2	66.60	1	66.90	66.30	1	4,256	0.02%
2018/11/16	2	66.70	0	0.00	66.10	2	4,300	0.05%
2018/11/14	2	64.80	2	65.50	65.80	0	4,462	0.00%
2018/11/13	0	0.00	6	65.40	66.00	-6	4,568	-0.13%
2018/11/09	2	63.70	0	0.00	64.60	2	4,716	0.04%
2018/11/08	5	65.36	1	64.10	64.50	4	4,729	0.08%
2018/11/07	39.3	63.71	10	64.73	65.90	29.3	4,705	0.62%
2018/11/06	41	63.63	0	0.00	63.60	41	4,703	0.87%
2018/11/05	5	63.00	2	63.60	63.60	3	4,735	0.06%
2018/11/02	5	63.10	2	63.90	62.90	3	4,722	0.06%
2018/11/01	6	61.30	3	61.63	63.20	3	4,669	0.06%
2018/10/31	0	0.00	7	57.50	57.50	-7	4,543	-0.15%
2018/10/30	0.3	52.30	0	0.00	52.30	0.3	4,566	0.01%
2018/10/25	1	52.30	3	52.10	52.20	-2	4,677	-0.04%
2018/10/23	0.6	51.80	0	0.00	51.70	0.6	4,808	0.01%
2018/10/09	0	0.00	5	43.03	43.25	-5	4,831	-0.10%
2018/10/08	1	44.75	0	0.00	44.75	1	4,845	0.02%
2018/10/04	90	48.16	0	0.00	47.45	90	4,918	1.83%
2018/10/02	0	0.00	3	49.90	49.65	-3	4,870	-0.06%
2018/09/26	0	0.00	3	50.47	49.95	-3	5,367	-0.06%
2018/09/25	0	0.00	1	50.80	50.60	-1	5,466	-0.02%
2018/09/21	2	50.90	0	0.00	51.10	2	5,586	0.04%
2018/09/20	41	50.61	0	0.00	51.10	41	5,846	0.70%
2018/09/17	0	0.00	1	51.60	52.00	-1	6,980	-0.01%
2018/09/10	2	50.10	0	0.00	49.90	2	7,753	0.03%
2018/09/07	0	0.00	2	51.90	51.90	-2	7,715	-0.03%
2018/09/05	74	52.60	0	0.00	52.80	74	7,711	0.96%
2018/09/04	0	0.00	2	52.00	52.60	-2	7,693	-0.03%
2018/09/03	5	51.84	3	54.40	51.20	2	7,713	0.03%
2018/08/31	1	54.40	1	55.00	54.30	0	7,627	0.00%
2018/08/28	0	0.00	1	54.20	53.50	-1	7,593	-0.01%
2018/08/27	0	0.00	7	53.06	53.10	-7	7,632	-0.09%
2018/08/24	1	51.40	0	0.00	52.00	1	7,621	0.01%
2018/08/21	0	0.00	2	52.30	52.40	-2	7,781	-0.03%
2018/08/20	0	0.00	1	52.40	52.40	-1	7,728	-0.01%
2018/08/17	0	0.00	20	50.60	51.10	-20	7,553	-0.26%
2018/08/16	0	0.00	2	50.70	49.65	-2	7,459	-0.03%
2018/08/15	0	0.00	5	50.00	50.10	-5	7,337	-0.07%
2018/08/13	1	48.80	12	49.50	50.10	-11	7,308	-0.15%
2018/08/10	3	50.00	1	50.90	49.60	2	7,223	0.03%
2018/08/09	0	0.00	2	49.60	50.30	-2	7,158	-0.03%
2018/08/08	18	48.91	27	48.96	49.30	-9	7,055	-0.13%
2018/08/07	2	47.75	0	0.00	47.80	2	6,923	0.03%
2018/08/03	5	48.05	0	0.00	48.10	5	6,946	0.07%
2018/08/02	11	47.40	11	47.15	47.35	0	6,961	0.00%
2018/08/01	22	47.94	15	47.73	47.80	7	6,963	0.10%
2018/07/30	0	0.00	2	47.85	47.65	-2	6,936	-0.03%
2018/07/25	2	48.45	0	0.00	48.00	2	6,902	0.03%
2018/07/24	0	0.00	2	48.20	48.20	-2	6,867	-0.03%
2018/07/23	0	0.00	1	48.10	48.25	-1	6,846	-0.01%
2018/07/20	0	0.00	15	50.10	50.10	-15	6,789	-0.22%
2018/07/19	1	49.50	0	0.00	49.60	1	6,747	0.01%
2018/07/18	0	0.00	10	51.20	50.90	-10	6,648	-0.15%
2018/07/17	2	51.40	0	0.00	51.70	2	6,570	0.03%
2018/07/16	3	52.40	5	51.40	51.40	-2	6,563	-0.03%
2018/07/13	3	51.50	2	51.65	51.80	1	6,544	0.02%
2018/07/12	1	50.70	5	50.80	51.10	-4	6,706	-0.06%
2018/07/11	2	49.90	0	0.00	49.75	2	6,629	0.03%
2018/07/10	8	50.33	0	0.00	50.60	8	6,610	0.12%
2018/07/09	1	49.80	0	0.00	49.45	1	6,528	0.02%
2018/07/06	0	0.00	8	48.73	49.90	-8	6,484	-0.12%
2018/07/05	10	50.69	2	51.30	49.00	8	6,346	0.13%
2018/07/04	7	50.84	6	51.50	52.50	1	6,119	0.02%
2018/07/03	4	50.10	0	0.00	50.30	4	5,995	0.07%
2018/07/02	1	51.00	4	51.20	50.90	-3	5,884	-0.05%
2018/06/29	9	52.39	0	0.00	52.10	9	5,758	0.16%
2018/06/28	12	52.88	10	53.32	52.80	2	5,485	0.04%
2018/06/27	33	53.09	0	0.00	51.10	33	5,088	0.65%
2018/06/26	9	51.83	2	51.90	52.10	7	4,739	0.15%
2018/06/25	7	50.93	20	51.68	53.00	-13	4,324	-0.30%
2018/06/22	14	48.75	13	49.28	48.60	1	3,655	0.03%
2018/06/21	0	0.00	1	47.90	47.75	-1	3,469	-0.03%
2018/06/20	0	0.00	5	47.00	46.90	-5	3,466	-0.14%
2018/06/19	0	0.00	2	47.85	47.35	-2	3,587	-0.06%
2018/06/15	1	48.10	0	0.00	48.10	1	3,622	0.03%
2018/06/13	10	48.55	0	0.00	48.25	10	3,591	0.28%
2018/06/12	3	48.38	0	0.00	48.85	3	3,565	0.08%
2018/06/11	1	48.80	10	49.13	48.65	-9	3,518	-0.26%
2018/06/08	5	48.33	30	48.22	48.50	-25	3,456	-0.72%
2018/06/07	0	0.00	20	48.25	48.20	-20	3,422	-0.58%
2018/06/06	2	48.60	0	0.00	48.65	2	3,392	0.06%
2018/06/05	0	0.00	1	48.60	48.30	-1	3,385	-0.03%
2018/06/04	7	48.65	3	49.07	49.30	4	3,303	0.12%
2018/06/01	11	48.02	0	0.00	47.75	11	3,187	0.35%
2018/05/31	1	48.35	3	48.95	48.50	-2	3,125	-0.06%
2018/05/25	25	47.21	2	46.75	47.35	23	2,776	0.83%
2018/05/24	2	46.15	5	46.45	46.60	-3	2,815	-0.11%
2018/05/22	0	0.00	1	46.60	46.00	-1	2,859	-0.03%
2018/05/21	5	45.60	0	0.00	45.40	5	2,855	0.18%
2018/05/15	2	46.50	0	0.00	46.30	2	2,998	0.07%
2018/05/14	0	0.00	8	46.41	46.45	-8	3,106	-0.26%
2018/05/08	2	44.83	0	0.00	44.50	2	3,197	0.06%
2018/05/07	10	45.00	10	46.00	45.00	0	3,216	0.00%
2018/05/04	0	0.00	5	45.70	45.70	-5	3,206	-0.16%
2018/04/26	0	0.00	1	43.10	42.95	-1	3,284	-0.03%
2018/04/25	2	42.75	0	0.00	42.80	2	3,297	0.06%
2018/04/24	1	43.85	0	0.00	43.50	1	3,269	0.03%
2018/04/23	1	45.30	0	0.00	44.90	1	3,256	0.03%
2018/04/20	6	45.19	1	45.50	45.50	5	3,278	0.15%
2018/04/19	4	45.43	0	0.00	45.60	4	3,291	0.12%
2018/04/18	1	46.00	2	45.70	45.50	-1	3,248	-0.03%
2018/04/17	1	43.30	0	0.00	43.05	1	3,098	0.03%
2018/04/16	5	44.20	0	0.00	44.20	5	3,142	0.16%
2018/03/29	2	44.53	0	0.00	44.25	2	3,415	0.06%
2018/03/28	1	45.40	0	0.00	45.00	1	3,408	0.03%
2018/03/22	4	46.08	0	0.00	45.10	4	3,472	0.12%
2018/03/19	0	0.00	1	45.55	45.40	-1	3,376	-0.03%
2018/03/15	1	45.65	0	0.00	45.60	1	3,469	0.03%
2018/03/14	1	45.50	0	0.00	45.75	1	3,512	0.03%
2018/03/13	1	45.35	0	0.00	45.45	1	3,560	0.03%
2018/03/12	0	0.00	10	45.05	45.15	-10	3,627	-0.28%
2018/02/27	1	45.50	0	0.00	45.30	1	4,340	0.02%
2018/02/26	6	45.98	0	0.00	45.45	6	4,371	0.14%
2018/02/23	1	44.85	4	45.48	45.80	-3	4,356	-0.07%
2018/02/21	0	0.00	1	44.10	44.70	-1	4,575	-0.02%
2018/02/12	0	0.00	1	43.40	43.35	-1	4,682	-0.02%
2018/02/07	2	43.50	0	0.00	43.00	2	5,511	0.04%
2018/02/06	5	44.31	4	45.05	42.70	1	5,539	0.02%
2018/02/05	1	45.50	0	0.00	46.10	1	5,546	0.02%
2018/02/02	0	0.00	2	47.30	48.00	-2	5,564	-0.04%
2018/02/01	0	0.00	11	46.48	46.25	-11	5,674	-0.19%
2018/01/31	2	46.45	1	46.25	46.20	1	5,805	0.02%
2018/01/30	0	0.00	10	46.65	46.90	-10	6,055	-0.17%
2018/01/29	1	46.45	0	0.00	46.55	1	6,188	0.02%
2018/01/26	5	46.30	0	0.00	46.15	5	6,555	0.08%
2018/01/24	0	0.00	6	45.55	45.85	-6	7,389	-0.08%
2018/01/23	0	0.00	2	46.25	46.15	-2	7,584	-0.03%
2018/01/22	0	0.00	11	46.27	46.70	-11	7,568	-0.15%
2018/01/18	0	0.00	1	45.45	45.50	-1	7,687	-0.01%
2018/01/11	7	44.57	1	44.00	43.90	6	7,854	0.08%
2018/01/10	17	45.37	25	45.11	45.05	-8	7,804	-0.10%
2018/01/09	10	45.45	2	44.88	45.55	8	7,927	0.10%
2018/01/05	0	0.00	1	46.35	45.90	-1	7,960	-0.01%
2018/01/04	2	45.55	21	45.60	45.60	-19	7,947	-0.24%
2018/01/03	1	45.90	0	0.00	46.00	1	7,938	0.01%
2018/01/02	1	45.45	0	0.00	45.25	1	7,935	0.01%