義隆 (2458)-合庫-台南券商分點個股進出

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
155.0
漲跌
--
漲幅
0.00%
成交量
1,074張
產業
上市半導體類股
1173人加入追蹤

立即追蹤
本地時間:13:35(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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/09	1	155.00	0	0.00	155.00	1	3,027	0.03%
2024/05/06	0.2	157.50	0	0.00	156.50	0.2	3,035	0.01%
2024/05/03	0.3	158.50	0	0.00	157.00	0.3	3,041	0.01%
2024/04/29	0	0.00	2	166.75	168.00	-2	2,930	-0.07%
2024/04/25	0	0.00	1	164.00	164.50	-1	2,897	-0.03%
2024/04/24	0	0.00	2	157.50	157.00	-2	2,847	-0.07%
2024/04/23	0	0.00	1	149.00	150.50	-1	2,831	-0.04%
2024/04/22	5	148.20	0	0.00	146.50	5	2,816	0.18%
2024/04/19	0	0.00	14	160.50	155.00	-14	2,768	-0.51%
2024/04/17	1	163.50	1	162.00	162.00	0	2,714	0.00%
2024/04/15	0	0.00	0.4	161.38	162.00	-0.4	2,637	-0.02%
2024/04/11	0.1	157.00	0	0.00	158.50	0.1	2,556	0.00%
2024/04/10	14	159.93	0	0.00	158.50	14	2,554	0.55%
2024/04/09	1.1	158.86	0	0.00	157.00	1.1	2,563	0.04%
2024/04/02	0.2	157.50	0	0.00	156.00	0.2	2,542	0.01%
2024/04/01	0	0.00	0.1	162.00	161.00	-0.1	2,519	0.00%
2024/03/25	0	170.00	0	0.00	169.00	0	2,628	0.00%
2024/03/22	0	0.00	1	168.50	169.00	-1	2,651	-0.04%
2024/03/19	1	164.00	1	167.50	165.00	0	2,641	0.00%
2024/03/15	0	0.00	1	165.00	163.50	-1	2,675	-0.04%
2024/03/11	0	0.00	1	162.50	160.00	-1	2,807	-0.04%
2024/03/08	1	162.00	15	162.13	162.50	-14	2,821	-0.50%
2024/03/07	0	0.00	1	166.50	165.50	-1	2,802	-0.04%
2024/03/05	2.1	169.88	0	0.00	167.00	2.1	2,826	0.07%
2024/03/04	0	0.00	1	170.00	167.50	-1	2,861	-0.03%
2024/02/29	1	168.00	0	0.00	166.00	1	2,872	0.03%
2024/02/27	2	169.50	0	0.00	169.00	2	2,856	0.07%
2024/02/26	0	0.00	5.1	171.08	170.00	-5.1	2,857	-0.18%
2024/02/23	1	162.50	0	0.00	164.00	1	2,794	0.04%
2024/02/22	1	164.50	0	0.00	167.50	1	2,686	0.04%
2024/02/21	1	166.50	3	167.50	167.50	-2	2,636	-0.08%
2024/02/20	1	162.50	0	0.00	161.00	1	2,542	0.04%
2024/02/19	0	0.00	6.2	161.76	163.50	-6.2	2,543	-0.24%
2024/02/16	11	149.86	1	149.50	153.00	10	2,480	0.40%
2024/02/15	2.1	146.99	0	0.00	148.50	2.1	2,491	0.08%
2024/02/01	1	149.00	0	0.00	150.00	1	2,521	0.04%
2024/01/31	1	147.00	1	149.50	150.00	0	2,557	0.00%
2024/01/29	2.1	148.75	0	0.00	149.00	2.1	2,710	0.08%
2024/01/25	1	152.00	0	0.00	152.50	1	3,015	0.03%
2024/01/23	1.1	149.55	0	0.00	150.50	1.1	3,054	0.04%
2024/01/22	1	151.00	1	150.50	151.00	0	3,102	0.00%
2024/01/18	2.1	149.31	1	152.00	152.00	1.1	3,159	0.03%
2024/01/16	2	154.50	0	0.00	154.00	2	3,375	0.06%
2024/01/12	0	0.00	2	155.00	155.00	-2	3,479	-0.06%
2024/01/11	0	0.00	1	162.50	157.00	-1	3,519	-0.03%
2024/01/10	1	159.50	1	160.00	160.00	0	3,575	0.00%
2024/01/09	0	0.00	2	151.25	154.50	-2	3,600	-0.06%
2024/01/08	1	153.00	0	0.00	153.50	1	3,600	0.03%
2024/01/02	0.1	159.50	0	0.00	159.50	0.1	3,672	0.00%
2023/12/28	0.1	161.50	0	0.00	160.50	0.1	3,759	0.00%
2023/12/25	0	0.00	0.1	164.00	162.50	-0.1	3,781	0.00%
2023/12/21	1	163.50	2	162.25	163.00	-1	3,732	-0.03%
2023/12/15	0.3	154.80	0	0.00	154.00	0.3	3,614	0.01%
2023/12/13	0.1	157.00	0	0.00	158.00	0.1	3,619	0.00%
2023/12/12	0.1	157.50	0	0.00	158.50	0.1	3,674	0.00%
2023/12/11	2	157.25	0	0.00	157.00	2	3,711	0.05%
2023/12/08	0	0.00	3	159.00	157.50	-3	3,758	-0.08%
2023/12/07	1	151.50	1	153.50	153.50	0	3,744	0.00%
2023/12/06	1	150.50	2.2	151.41	151.50	-1.2	3,796	-0.03%
2023/12/05	1.1	146.55	0	0.00	146.50	1.1	3,822	0.03%
2023/12/04	2.1	150.21	0	0.00	149.50	2.1	3,840	0.05%
2023/12/01	0.1	151.00	0	0.00	151.00	0.1	3,899	0.00%
2023/11/29	0	0.00	1	152.00	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	0.1	149.50	150.00	-0.1	4,205	0.00%
2023/11/27	1.1	147.00	1	153.00	146.00	0.1	4,197	0.00%
2023/11/24	0	0.00	1.1	150.05	151.00	-1.1	4,185	-0.03%
2023/11/22	1	146.50	1	147.50	147.50	0	4,123	0.00%
2023/11/21	1	145.00	1	145.00	145.00	0	4,116	0.00%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/17	1	145.00	8	145.31	146.50	-7	4,116	-0.17%
2023/11/16	2	143.00	0	0.00	142.50	2	4,079	0.05%
2023/11/14	5	143.00	0	0.00	146.00	5	4,001	0.12%
2023/11/09	0	0.00	1	141.50	140.50	-1	3,987	-0.03%
2023/11/07	0	0.00	2	145.00	145.00	-2	4,036	-0.05%
2023/11/03	37.3	137.51	38.1	138.47	135.50	-0.8	3,978	-0.02%
2023/11/02	0.1	148.50	3.1	149.61	149.50	-3	3,770	-0.08%
2023/10/31	0	0.00	0.2	145.00	144.00	-0.2	4,054	0.00%
2023/10/30	1.3	146.02	2	146.50	146.50	-0.7	4,038	-0.02%
2023/10/27	1	139.50	0	0.00	140.00	1	4,005	0.02%
2023/10/26	2	143.00	1	140.50	139.50	1	4,071	0.02%
2023/10/25	5	146.40	0	0.00	144.50	5	4,033	0.12%
2023/10/24	1.1	144.93	1	145.50	144.00	0.1	3,899	0.00%
2023/10/20	1	140.50	1.1	140.45	142.50	-0.1	3,867	0.00%
2023/10/19	0.1	137.64	0	0.00	138.50	0.1	3,886	0.00%
2023/10/18	1	141.50	2	141.25	141.50	-1	3,910	-0.03%
2023/10/11	0	0.00	1	138.00	137.00	-1	3,986	-0.03%
2023/10/05	1	142.00	0	0.00	141.50	1	3,945	0.03%
2023/10/04	0.1	134.00	1	135.00	138.00	-0.9	3,881	-0.02%
2023/10/03	0.1	137.50	0	0.00	138.00	0.1	3,843	0.00%
2023/10/02	1.1	134.57	0	0.00	134.50	1.1	3,812	0.03%
2023/09/20	0	0.00	1	139.00	138.00	-1	3,771	-0.03%
2023/09/15	1	144.00	22	148.00	144.50	-21	3,678	-0.57%
2023/09/14	5	144.50	5	143.00	143.00	0	3,591	0.00%
2023/09/13	0	0.00	1	142.50	143.50	-1	3,542	-0.03%
2023/09/11	1	135.00	0.1	137.00	138.00	0.9	3,420	0.03%
2023/09/08	0	0.00	3	135.33	135.50	-3	3,340	-0.09%
2023/09/07	0	0.00	1	133.50	135.00	-1	3,326	-0.03%
2023/09/06	2	131.00	1	132.50	133.00	1	3,289	0.03%
2023/09/05	14	133.46	16.1	135.37	134.00	-2.1	3,287	-0.06%
2023/09/04	0	0.00	2	128.00	128.50	-2	3,087	-0.06%
2023/08/31	1	120.00	0.2	119.50	120.00	0.8	2,922	0.03%
2023/08/30	0.1	118.00	0	0.00	119.00	0.1	2,917	0.00%
2023/08/29	0.2	117.00	0	0.00	117.00	0.2	2,902	0.01%
2023/08/18	2	114.00	0	0.00	113.50	2	3,110	0.06%
2023/08/15	0	0.00	6	116.00	116.00	-6	3,063	-0.20%
2023/08/11	0	0.00	1	121.00	121.00	-1	2,996	-0.03%
2023/08/10	0	0.00	4	121.50	118.00	-4	2,943	-0.14%
2023/08/09	0	0.00	1	120.00	121.00	-1	2,884	-0.03%
2023/08/07	1	122.00	0	119.00	117.00	1	2,783	0.04%
2023/08/04	2	123.25	2.1	124.98	122.50	-0.1	2,654	0.00%
2023/08/02	1	113.50	2	115.25	114.00	-1	2,391	-0.04%
2023/08/01	1	115.00	0	0.00	115.00	1	2,389	0.04%
2023/07/31	2	115.75	5	113.50	116.50	-3	2,402	-0.12%
2023/07/26	5	113.00	0	0.00	112.50	5	2,237	0.22%
2023/07/25	2	116.50	0	0.00	115.00	2	2,198	0.09%
2023/07/24	14	116.57	14.1	117.97	118.00	-0.1	2,104	0.00%
2023/07/21	1	114.50	0	0.00	115.50	1	2,018	0.05%
2023/07/20	1	114.00	5	116.50	114.50	-4	1,972	-0.20%
2023/07/19	0	0.00	1.1	118.91	118.50	-1.1	1,900	-0.06%
2023/07/18	5	114.00	2	111.00	113.00	3	1,770	0.17%
2023/07/17	0	0.00	1	109.00	109.50	-1	1,741	-0.06%
2023/07/14	1	111.00	0	0.00	110.50	1	1,729	0.06%
2023/07/10	0	0.00	2	106.00	104.00	-2	1,661	-0.12%
2023/07/07	0	0.00	4	105.75	107.50	-4	1,653	-0.24%
2023/07/05	0	0.00	1	106.00	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	1	106.00	106.00	-1	1,615	-0.06%
2023/07/03	1	102.00	1	102.00	101.50	0	1,586	0.00%
2023/06/28	0	0.00	1	101.00	101.00	-1	1,604	-0.06%
2023/06/19	0	0.00	2	103.50	102.50	-2	1,586	-0.13%
2023/06/15	0	0.00	1	105.00	105.50	-1	1,539	-0.06%
2023/06/14	2	106.50	1	105.00	105.00	1	1,536	0.07%
2023/06/13	4	106.13	2	106.75	107.00	2	1,527	0.13%
2023/06/09	1	108.00	2	105.25	104.00	-1	1,475	-0.07%
2023/06/08	0	0.00	3	103.67	105.00	-3	1,422	-0.21%
2023/06/06	2	102.00	0	0.00	102.00	2	1,424	0.14%
2023/06/05	2	104.00	1	105.50	105.00	1	1,419	0.07%
2023/05/31	2	102.00	0	0.00	102.00	2	1,405	0.14%
2023/05/30	2	102.25	2	102.00	102.00	0	1,374	0.00%
2023/05/29	0	0.00	2	104.00	104.00	-2	1,378	-0.15%
2023/05/25	3	103.83	0	0.00	104.00	3	1,457	0.21%
2023/05/24	1	103.50	1	104.00	104.50	0	1,433	0.00%
2023/05/22	1	98.70	0	0.00	98.60	1	1,369	0.07%
2023/05/19	2	98.60	1	98.40	98.50	1	1,383	0.07%
2023/05/16	0	0.00	2	97.60	97.10	-2	1,409	-0.14%
2023/05/12	0	0.00	3	96.10	95.90	-3	1,418	-0.21%
2023/05/09	0	0.00	1	92.30	93.00	-1	1,457	-0.07%
2023/05/08	3	94.23	1	93.90	93.20	2	1,485	0.13%
2023/05/05	4	97.03	1	99.30	95.80	3	1,514	0.20%
2023/05/02	1	94.30	0	0.00	95.10	1	1,661	0.06%
2023/04/28	0	0.00	1	93.50	94.30	-1	1,683	-0.06%
2023/04/19	2	100.00	0	0.00	100.00	2	1,743	0.11%
2023/04/13	0	0.00	1	101.50	100.50	-1	1,851	-0.05%
2023/04/07	0	0.00	1	100.50	101.00	-1	1,865	-0.05%
2023/03/31	1	100.00	0	0.00	99.80	1	1,847	0.05%
2023/03/30	1	99.80	0	0.00	99.60	1	1,842	0.05%
2023/03/21	1	103.00	0	0.00	102.50	1	1,914	0.05%
2023/03/20	0	0.00	10	101.00	102.50	-10	1,916	-0.52%
2023/03/17	1	101.00	0	0.00	100.00	1	1,924	0.05%
2023/03/13	0	0.00	1	102.50	102.50	-1	1,942	-0.05%
2023/03/10	1	104.00	0	0.00	104.00	1	1,933	0.05%
2023/03/08	10	104.00	0	0.00	103.50	10	1,952	0.51%
2023/03/03	2	104.50	0	0.00	104.00	2	1,942	0.10%
2023/03/01	2	104.50	0	0.00	106.50	2	1,948	0.10%
2023/02/24	1	110.50	1	108.50	108.50	0	1,929	0.00%
2023/02/23	4	112.50	15	111.63	111.00	-11	1,910	-0.58%
2023/02/20	0	0.00	1.3	105.50	106.00	-1.3	1,863	-0.07%
2023/02/14	1	104.00	0	0.00	103.50	1	1,939	0.05%
2023/02/08	1	104.50	0	0.00	105.50	1	2,341	0.04%
2023/02/07	4	104.88	2	104.25	105.00	2	2,324	0.09%
2023/02/03	10	108.75	3	108.67	107.50	7	2,294	0.31%
2023/02/02	3	108.00	7	107.29	108.00	-4	2,249	-0.18%
2023/02/01	0	0.00	1	101.00	102.00	-1	2,157	-0.05%
2023/01/31	0	0.00	20	95.78	96.90	-20	2,146	-0.93%
2023/01/13	0	0.00	3	92.20	90.70	-3	2,183	-0.14%
2023/01/12	0	93.00	1	92.80	92.80	-1	2,189	-0.05%
2023/01/11	0	0.00	5	94.60	94.70	-5	2,210	-0.23%
2023/01/10	2	95.30	0	0.00	95.50	2	2,210	0.09%
2023/01/09	1	94.00	2	95.65	96.00	-1	2,207	-0.05%
2023/01/06	1	94.50	4	93.43	94.40	-3	2,163	-0.14%
2022/12/28	1	83.50	0	0.00	83.50	1	2,165	0.05%
2022/12/14	0	0.00	0.5	90.30	90.50	-0.5	2,429	-0.02%
2022/12/13	5	89.24	0	0.00	89.70	5	2,515	0.20%
2022/12/09	0	88.60	0	0.00	89.10	0	2,719	0.00%
2022/12/07	5	87.70	0	0.00	87.60	5	2,772	0.18%
2022/12/06	0	0.00	1	90.50	89.10	-1	2,765	-0.04%
2022/12/05	2	91.70	1	91.60	92.10	1	2,763	0.04%
2022/12/01	0	0.00	1	92.70	92.70	-1	2,786	-0.04%
2022/11/23	1	87.00	0	0.00	87.60	1	2,841	0.04%
2022/11/15	10	88.90	0	0.00	89.00	10	2,776	0.36%
2022/11/14	1	87.10	0	0.00	87.80	1	2,743	0.04%
2022/11/11	1	86.80	2	87.90	87.10	-1	2,711	-0.04%
2022/11/08	0	0.00	3	86.07	84.60	-3	2,621	-0.11%
2022/11/07	6	80.45	6	84.38	86.10	0	2,577	0.00%
2022/11/04	9	77.38	9	78.12	79.50	0	2,435	0.00%
2022/11/03	1	83.10	0	0.00	83.00	1	2,235	0.04%
2022/11/02	2	82.95	0	0.00	82.90	2	2,236	0.09%
2022/11/01	4	81.53	0	0.00	81.30	4	2,225	0.18%
2022/10/20	0	0.00	1	81.70	81.90	-1	2,242	-0.04%
2022/10/18	3	82.43	0	0.00	82.60	3	2,214	0.14%
2022/10/14	1	78.30	0	0.00	81.10	1	2,228	0.04%
2022/10/07	1.5	85.33	0	0.00	84.20	1.5	2,203	0.07%
2022/10/06	0	0.00	1	84.80	85.10	-1	2,174	-0.05%
2022/10/04	1	85.60	0	0.00	84.70	1	2,163	0.05%
2022/09/22	0.2	87.20	4	87.00	86.90	-3.8	2,209	-0.17%
2022/09/20	1	87.80	0	0.00	88.30	1	2,043	0.05%
2022/09/13	0	0.00	1	92.30	90.50	-1	1,732	-0.06%
2022/09/12	0	0.00	2	90.80	91.80	-2	1,738	-0.12%
2022/09/08	0	0.00	2	90.55	90.50	-2	1,742	-0.11%
2022/09/06	4	89.78	0	0.00	90.10	4	1,721	0.23%
2022/09/01	3	97.00	0	0.00	97.20	3	1,611	0.19%
2022/08/31	0	0.00	2	97.30	97.10	-2	1,597	-0.13%
2022/08/30	1	97.20	0	0.00	97.00	1	1,590	0.06%
2022/08/29	0	0.00	11	97.79	98.00	-11	1,572	-0.70%
2022/08/25	1	100.50	0	0.00	99.90	1	1,537	0.07%
2022/08/23	0	0.00	1	99.60	99.70	-1	1,535	-0.07%
2022/08/19	2	104.25	1	104.00	104.00	1	1,511	0.07%
2022/08/17	0	0.00	2	103.75	103.00	-2	1,501	-0.13%
2022/08/16	1	105.00	0	0.00	103.50	1	1,490	0.07%
2022/08/10	1	98.50	0	0.00	97.80	1	1,452	0.07%
2022/08/09	2	100.00	0	0.00	99.70	2	1,438	0.14%
2022/08/05	1	101.00	0	0.00	101.50	1	1,426	0.07%
2022/08/03	1	101.00	4	101.00	102.50	-3	1,346	-0.22%
2022/07/29	1	108.50	0	0.00	108.50	1	1,393	0.07%
2022/07/27	5	108.70	0	0.00	109.00	5	1,395	0.36%
2022/07/21	8	114.00	0	0.00	114.00	8	1,374	0.58%
2022/07/20	1	110.50	0	0.00	110.50	1	1,380	0.07%
2022/07/19	2	108.50	1	108.50	109.00	1	1,388	0.07%
2022/07/18	1	106.00	0	0.00	106.50	1	1,403	0.07%
2022/07/08	6	108.50	0	0.00	107.00	6	1,411	0.43%
2022/07/07	1	105.00	0	0.00	106.50	1	1,396	0.07%
2022/07/06	0	0.00	20	125.00	120.00	-20	1,358	-1.47%
2022/07/04	1	131.00	0	0.00	131.00	1	1,267	0.08%
2022/06/30	0	0.00	1	138.00	139.50	-1	1,243	-0.08%
2022/06/28	0	0.00	2	142.00	139.50	-2	1,241	-0.16%
2022/06/24	0	0.00	3	138.00	139.50	-3	1,256	-0.24%
2022/06/13	3	145.50	0	0.00	145.00	3	1,204	0.25%
2022/06/10	1	147.00	1	146.50	148.00	0	1,221	0.00%
2022/06/09	0	0.00	1	148.50	148.50	-1	1,238	-0.08%
2022/06/06	1	147.00	0	0.00	148.00	1	1,335	0.07%
2022/06/01	0	0.00	1	150.00	150.50	-1	1,439	-0.07%
2022/05/25	0	0.00	1	143.50	143.50	-1	1,522	-0.07%
2022/05/23	1	145.50	0	0.00	144.50	1	1,835	0.05%
2022/05/19	1	145.50	0	0.00	147.00	1	1,911	0.05%
2022/05/18	0	0.00	1	146.50	145.50	-1	1,912	-0.05%
2022/05/10	1	135.50	1	138.00	141.00	0	2,006	0.00%
2022/05/09	2	142.25	0	0.00	142.00	2	2,036	0.10%
2022/05/06	14	147.21	0	0.00	146.50	14	2,058	0.68%
2022/05/05	0	0.00	1	154.00	153.50	-1	2,070	-0.05%
2022/05/04	1	150.50	20	151.00	151.50	-19	2,055	-0.92%
2022/04/29	0	0.00	0.2	153.00	151.00	-0.2	2,063	-0.01%
2022/04/27	0	0.00	9	145.72	149.50	-9	2,070	-0.43%
2022/04/25	1.2	152.75	0	0.00	150.50	1.2	2,041	0.06%
2022/04/22	0	0.00	1	156.00	156.50	-1	2,009	-0.05%
2022/04/21	0	0.00	3	160.00	156.50	-3	1,998	-0.15%
2022/04/20	0	0.00	1	156.50	156.50	-1	1,976	-0.05%
2022/04/19	1	158.50	0	0.00	159.00	1	1,955	0.05%
2022/04/18	1	158.50	0	0.00	159.00	1	1,962	0.05%
2022/04/15	4	158.50	0	0.00	159.50	4	1,963	0.20%
2022/04/11	0	0.00	1	163.00	161.00	-1	2,130	-0.05%
2022/04/07	0	0.00	11	167.00	166.50	-11	2,117	-0.52%
2022/03/29	1	171.00	1	172.00	171.00	0	2,148	0.00%
2022/03/28	0	0.00	1	171.00	172.00	-1	2,165	-0.05%
2022/03/25	0	0.00	1	171.00	170.50	-1	2,242	-0.04%
2022/03/24	0.5	169.50	0	0.00	171.00	0.5	2,263	0.02%
2022/03/21	1	170.50	0	0.00	170.00	1	2,411	0.04%
2022/03/18	0.3	168.00	0	0.00	168.50	0.3	2,447	0.01%
2022/03/17	0.2	168.00	1	169.00	169.00	-0.8	2,438	-0.03%
2022/03/16	0	0.00	2	166.00	166.50	-2	2,430	-0.08%
2022/03/11	2	165.00	1	166.50	165.00	1	2,421	0.04%
2022/03/10	0	0.00	1	166.50	166.00	-1	2,418	-0.04%
2022/03/09	5	157.80	0	0.00	159.00	5	2,390	0.21%
2022/03/08	0	0.00	0.2	158.00	157.00	-0.2	2,371	-0.01%
2022/03/07	0.2	164.00	3	163.33	165.00	-2.8	2,311	-0.12%
2022/03/03	1	169.50	1	171.00	169.50	0	2,305	0.00%
2022/03/02	1	168.50	3	167.50	169.00	-2	2,305	-0.09%
2022/02/25	1	164.50	0	0.00	164.00	1	2,345	0.04%
2022/02/24	4	165.25	0	0.00	164.50	4	2,325	0.17%
2022/02/23	5	174.80	3	175.50	172.50	2	2,227	0.09%
2022/02/22	1	173.50	1	175.50	175.50	0	2,079	0.00%
2022/02/21	4	176.25	7	177.00	178.00	-3	2,072	-0.14%
2022/02/16	11	172.27	1.1	173.87	174.00	9.9	2,181	0.46%
2022/02/14	0	0.00	3	168.50	170.50	-3	2,179	-0.14%
2022/02/11	0	0.00	1	170.50	171.00	-1	2,181	-0.05%
2022/02/10	0	0.00	1	173.00	172.00	-1	2,198	-0.05%
2022/02/09	0.1	175.50	36	176.15	175.50	-35.9	2,197	-1.64%
2022/02/08	1	171.00	0	0.00	171.00	1	2,201	0.05%
2022/02/07	0	0.00	1.1	168.41	168.50	-1.1	2,226	-0.05%
2022/01/26	0	0.00	1	160.51	161.50	-1	2,200	-0.05%
2022/01/18	1	163.00	1	164.00	161.50	0	2,585	0.00%
2022/01/13	1	159.50	0	0.00	158.50	1	2,971	0.03%
2022/01/12	1	160.50	0	0.00	161.00	1	2,989	0.03%
2022/01/11	0	164.50	0	0.00	164.00	0	2,985	0.00%
2022/01/10	1	164.00	0	0.00	165.50	1	2,976	0.03%
2022/01/07	0.1	168.00	1	162.50	163.50	-1	2,986	-0.03%
2022/01/06	0	0.00	5	169.00	168.00	-5	2,974	-0.17%
2022/01/05	2	171.00	4	174.13	170.00	-2	2,974	-0.07%
2022/01/03	3	167.67	0	0.00	167.50	3	2,957	0.10%
2021/12/27	0	0.00	3	167.83	168.00	-3	3,017	-0.10%
2021/12/21	1	171.00	2	168.25	168.00	-1	3,060	-0.03%
2021/12/17	0	0.00	1	167.00	166.00	-1	2,994	-0.03%
2021/12/16	1	163.00	3	166.67	167.50	-2	2,962	-0.07%
2021/12/15	0	0.00	1	158.50	158.50	-1	2,913	-0.03%
2021/12/14	0	0.00	3	155.00	154.50	-3	2,897	-0.10%
2021/12/13	1	160.50	0	0.00	159.00	1	2,864	0.03%
2021/12/10	0	0.00	1	158.50	160.00	-1	2,880	-0.03%
2021/12/09	6	159.50	1	160.00	160.00	5	2,879	0.17%
2021/12/08	2	159.00	1	159.00	160.50	1	2,893	0.03%
2021/12/07	0.1	160.00	2	158.00	158.50	-1.9	2,884	-0.07%
2021/12/06	2	160.50	0	0.00	160.50	2	2,867	0.07%
2021/12/03	2	162.50	1	162.00	162.00	1	2,910	0.03%
2021/12/02	3	161.00	0	0.00	161.00	3	2,919	0.10%
2021/12/01	1	162.00	0	0.00	164.00	1	2,914	0.03%
2021/11/29	2	163.50	4	163.88	164.50	-2	2,936	-0.07%
2021/11/26	3	165.50	0	0.00	165.50	3	2,951	0.10%
2021/11/25	2	170.25	1	169.50	168.50	1	2,932	0.03%
2021/11/24	13	166.04	0	0.00	166.00	13	2,906	0.45%
2021/11/23	12	168.08	3	168.00	168.00	9	2,918	0.31%
2021/11/22	4	168.00	1	170.00	170.00	3	2,923	0.10%
2021/11/19	12	170.58	3	169.00	168.50	9	2,934	0.31%
2021/11/18	4	168.00	1	168.50	168.50	3	2,901	0.10%
2021/11/17	0	0.00	4	169.13	168.50	-4	2,907	-0.14%
2021/11/16	2	168.00	0	0.00	168.00	2	2,929	0.07%
2021/11/15	7	169.86	4.1	170.02	170.00	2.9	2,923	0.10%
2021/11/12	3	163.00	2	163.00	163.00	1	2,893	0.03%
2021/11/10	4	162.38	0	0.00	163.00	4	2,957	0.14%
2021/11/09	2	162.25	0	0.00	161.50	2	2,982	0.07%
2021/11/05	2	162.00	0	0.00	162.00	2	3,023	0.07%
2021/11/04	1	167.00	2	165.25	163.00	-1	2,965	-0.03%
2021/11/03	1	167.50	1	168.00	167.50	0	2,977	0.00%
2021/11/02	1	167.50	1	171.00	167.50	0	3,017	0.00%
2021/11/01	2	168.75	1	170.00	170.00	1	3,036	0.03%
2021/10/29	1	169.50	0	0.00	167.00	1	3,185	0.03%
2021/10/28	0	0.00	1	169.00	168.00	-1	3,310	-0.03%
2021/10/26	1	165.00	1	163.50	164.50	0	3,263	0.00%
2021/10/25	7	167.71	7.1	167.07	164.50	-0.1	3,236	0.00%
2021/10/22	6	160.50	8.1	163.09	166.00	-2.1	3,055	-0.07%
2021/10/21	2	153.00	1	156.50	151.00	1	2,955	0.03%
2021/10/20	0	0.00	1	153.50	156.50	-1	2,962	-0.03%
2021/10/19	2	150.50	1	152.00	153.00	1	2,997	0.03%
2021/10/18	1	147.50	0	0.00	148.00	1	3,070	0.03%
2021/10/15	1	150.00	1	150.50	149.50	0	3,113	0.00%
2021/10/13	2	147.25	0	0.00	146.50	2	3,158	0.06%
2021/10/08	1	157.00	9	157.94	157.00	-8	3,138	-0.25%
2021/10/07	0	0.00	1	152.50	153.50	-1	3,115	-0.03%
2021/10/06	0	0.00	1	148.50	148.00	-1	3,129	-0.03%
2021/10/05	0	0.00	3	143.00	148.00	-3	3,173	-0.09%
2021/10/01	0	0.00	1.3	146.12	146.50	-1.3	3,143	-0.04%
2021/09/30	1	147.00	0	0.00	146.50	1	3,143	0.03%
2021/09/29	1	148.50	0	0.00	148.50	1	3,133	0.03%
2021/09/24	1	152.50	0	0.00	152.50	1	3,162	0.03%
2021/09/23	0	0.00	1	155.00	153.50	-1	3,164	-0.03%
2021/09/22	2	152.75	0	0.00	152.50	2	3,217	0.06%
2021/09/14	0	0.00	1	156.50	156.50	-1	3,410	-0.03%
2021/09/13	0.1	159.50	0	0.00	157.00	0.1	3,517	0.00%
2021/09/08	1	154.50	0	0.00	151.00	1	3,574	0.03%
2021/09/06	2	158.00	2	160.00	158.00	0	3,553	0.00%
2021/09/03	2	160.00	0	0.00	159.50	2	3,554	0.06%
2021/09/02	4.2	162.52	0	0.00	161.00	4.2	3,588	0.12%
2021/09/01	1	158.50	0	0.00	160.50	1	3,565	0.03%
2021/08/30	1	155.00	1	156.50	156.50	0	3,579	0.00%
2021/08/27	1	154.50	0	0.00	154.50	1	3,589	0.03%
2021/08/26	1	158.50	0	0.00	158.50	1	3,567	0.03%
2021/08/25	1	161.00	0	0.00	161.50	1	3,571	0.03%
2021/08/24	1	157.50	0	0.00	157.00	1	3,581	0.03%
2021/08/23	2	157.00	1	157.50	159.00	1	3,586	0.03%
2021/08/19	0.1	153.00	4	153.50	152.50	-4	3,567	-0.11%
2021/08/18	3	155.17	0	0.00	158.00	3	3,576	0.08%
2021/08/17	0	0.00	1	156.00	154.50	-1	3,569	-0.03%
2021/08/16	1	160.00	1	158.00	160.00	0	3,552	0.00%
2021/08/13	1	162.00	0	0.00	161.50	1	3,531	0.03%
2021/08/12	0.1	164.50	0	0.00	162.50	0.1	3,558	0.00%
2021/08/11	0	0.00	2	166.25	166.00	-2	3,567	-0.06%
2021/08/10	0.1	171.50	10	170.00	171.00	-9.9	3,591	-0.28%
2021/08/09	20	171.00	0	0.00	170.00	20	3,625	0.55%
2021/08/06	4	168.13	0	0.00	167.00	4	3,637	0.11%
2021/08/05	30	169.43	0	0.00	169.50	30	3,699	0.81%
2021/08/04	9.2	172.84	1	175.50	171.50	8.2	3,700	0.22%
2021/08/03	24	180.79	1	187.50	180.50	23	3,581	0.64%
2021/08/02	1	178.00	2	178.50	179.50	-1	3,446	-0.03%
2021/07/29	2	182.50	0	0.00	180.50	2	3,457	0.06%
2021/07/28	4	182.50	3	179.50	184.50	1	3,474	0.03%
2021/07/27	5.1	188.27	1	193.00	185.50	4.1	3,544	0.12%
2021/07/26	0	0.00	46	188.23	189.50	-46	3,610	-1.27%
2021/07/23	8	186.31	1	188.50	184.50	7	3,704	0.19%
2021/07/22	42	187.43	4	187.25	185.00	38	3,699	1.03%
2021/07/21	4	194.13	1	194.00	193.00	3	3,685	0.08%
2021/07/20	2	195.50	1	198.00	195.50	1	3,787	0.03%
2021/07/19	1	199.50	0	0.00	199.00	1	3,798	0.03%
2021/07/16	8	199.06	5	200.00	199.00	3	3,841	0.08%
2021/07/15	2	197.25	49	197.50	197.50	-47	3,861	-1.22%
2021/07/14	50	198.91	0	0.00	198.50	50	3,929	1.27%
2021/07/13	2	201.75	0	0.00	201.00	2	3,955	0.05%
2021/07/12	1	201.00	3	201.00	204.00	-2	4,021	-0.05%
2021/07/08	5	197.00	0	0.00	197.50	5	4,129	0.12%
2021/07/07	0	0.00	1	195.50	195.50	-1	4,297	-0.02%
2021/07/06	11	195.32	1	195.50	195.00	10	4,343	0.23%
2021/07/05	12	197.50	3.1	197.23	198.00	8.9	4,373	0.20%
2021/07/02	5	189.40	0	0.00	192.50	5	4,361	0.11%
2021/07/01	3	191.83	0	0.00	190.00	3	4,420	0.07%
2021/06/30	0	0.00	2	193.50	194.50	-2	4,441	-0.05%
2021/06/29	0.2	191.50	0	0.00	190.00	0.2	4,452	0.00%
2021/06/25	2	194.25	2	191.25	191.50	0	4,613	0.00%
2021/06/23	8.3	194.41	0	0.00	194.50	8.3	4,871	0.17%
2021/06/22	8.2	201.96	5	198.50	198.00	3.2	4,794	0.07%
2021/06/21	2	207.25	2	210.00	206.50	0	4,704	0.00%
2021/06/18	0	0.00	2	213.25	214.00	-2	4,698	-0.04%
2021/06/11	1	209.50	0	0.00	211.00	1	4,828	0.02%
2021/06/10	0	0.00	37	213.34	209.50	-37	4,846	-0.76%
2021/06/09	1	211.00	1	210.50	209.50	0	4,853	0.00%
2021/06/08	0	0.00	1	210.00	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	3	206.83	208.50	-3	4,929	-0.06%
2021/06/04	3.1	203.84	0	0.00	203.00	3.1	4,928	0.06%
2021/06/03	0	0.00	1	208.00	208.50	-1	4,963	-0.02%
2021/06/02	1	205.00	1	207.00	205.50	0	4,986	0.00%
2021/06/01	2	209.50	0	0.00	209.00	2	5,007	0.04%
2021/05/28	1	209.50	28	210.23	209.50	-27	5,044	-0.54%
2021/05/27	1	208.50	0	0.00	209.50	1	5,053	0.02%
2021/05/26	1	208.50	20	208.03	207.50	-19	5,155	-0.37%
2021/05/25	12	207.58	4	208.50	205.50	8	5,423	0.15%
2021/05/24	0	0.00	2	204.50	205.00	-2	6,039	-0.03%
2021/05/21	2	202.50	4	205.88	201.50	-2	6,081	-0.03%
2021/05/20	5	204.50	9	204.17	202.50	-4	6,169	-0.06%
2021/05/19	2	198.25	0	0.00	201.00	2	6,144	0.03%
2021/05/18	6	195.75	28	190.55	197.00	-22	6,218	-0.35%
2021/05/17	0	0.00	75	187.03	188.00	-75	6,211	-1.21%
2021/05/14	17	195.79	29	193.47	193.00	-12	6,183	-0.19%
2021/05/13	2	192.50	18	195.00	195.00	-16	6,110	-0.26%
2021/05/12	2	186.75	1	183.00	186.00	1	6,006	0.02%
2021/05/11	0.2	190.00	14.5	193.67	186.50	-14.3	5,934	-0.24%
2021/05/10	2	197.75	22	201.00	196.50	-20	5,901	-0.34%
2021/05/07	4	201.38	1	202.00	202.00	3	5,936	0.05%
2021/05/06	23.5	203.02	1	200.00	202.50	22.5	5,944	0.38%
2021/05/05	1	206.00	24	204.58	199.00	-23	5,986	-0.38%
2021/05/04	25	200.24	1	195.50	205.00	24	5,989	0.40%
2021/05/03	3	207.50	0	0.00	205.50	3	5,982	0.05%
2021/04/29	5	213.70	1	219.50	214.50	4	5,987	0.07%
2021/04/28	3	212.67	1	214.00	213.00	2	5,924	0.03%
2021/04/27	6	218.92	5	217.50	217.50	1	6,175	0.02%
2021/04/26	18	225.36	75.4	223.89	224.50	-57.4	6,249	-0.92%
2021/04/23	0	0.00	1	214.50	215.00	-1	6,209	-0.02%
2021/04/22	0	0.00	11	212.82	208.50	-11	6,319	-0.17%
2021/04/20	2	209.50	5	207.70	209.00	-3	6,542	-0.05%
2021/04/19	3	203.17	2	203.00	203.50	1	6,603	0.02%
2021/04/16	16	211.34	4	212.50	205.50	12	6,696	0.18%
2021/04/15	1	204.03	2	203.50	207.00	-1	6,977	-0.01%
2021/04/14	20	197.78	2	200.25	197.50	18	7,372	0.24%
2021/04/13	4	207.75	10	207.85	202.00	-6	7,621	-0.08%
2021/04/12	7	199.50	15	199.70	199.00	-8	7,551	-0.11%
2021/04/09	3	195.83	1	195.00	195.00	2	7,614	0.03%
2021/04/08	60	199.83	1	200.00	199.50	59	7,644	0.77%
2021/04/07	50	202.46	16	203.41	202.00	34	7,642	0.44%
2021/04/06	77	198.64	24	198.48	199.00	53	7,581	0.70%
2021/04/01	4	196.75	1	197.00	198.00	3	7,566	0.04%
2021/03/31	52	201.77	0	0.00	195.50	52	7,537	0.69%
2021/03/30	24	198.33	1	200.00	199.00	23	7,470	0.31%
2021/03/29	40	193.79	11.1	193.86	194.00	28.9	7,356	0.39%
2021/03/26	5	191.00	13.2	191.42	194.50	-8.2	7,306	-0.11%
2021/03/24	2	183.25	22	183.11	181.50	-20	7,089	-0.28%
2021/03/23	1	183.00	0	0.00	182.50	1	7,091	0.01%
2021/03/22	3	184.33	0	0.00	184.50	3	7,118	0.04%
2021/03/19	2	182.25	0	0.00	186.50	2	7,143	0.03%
2021/03/18	1	183.50	1	184.00	183.50	0	7,358	0.00%
2021/03/16	1	179.00	3	178.50	179.50	-2	7,464	-0.03%
2021/03/15	1	180.00	5	180.70	180.00	-4	7,523	-0.05%
2021/03/11	0	0.00	1	174.50	176.50	-1	7,565	-0.01%
2021/03/10	1	173.00	0	0.00	172.50	1	7,804	0.01%
2021/03/09	2	170.50	0	0.00	172.50	2	7,838	0.03%
2021/03/08	1	172.00	1	173.50	172.00	0	7,827	0.00%
2021/03/05	6	173.50	1	172.50	172.50	5	7,836	0.06%
2021/03/04	1	175.50	1	173.50	175.50	0	7,888	0.00%
2021/03/03	0	0.00	1	174.00	174.00	-1	7,951	-0.01%
2021/02/26	6	172.33	0	0.00	172.00	6	7,905	0.08%
2021/02/25	10	179.30	3.5	180.86	177.50	6.5	7,839	0.08%
2021/02/24	5	186.00	2	185.75	183.50	3	7,612	0.04%
2021/02/23	2	170.50	0	0.00	173.00	2	6,957	0.03%
2021/02/22	2	175.00	5.1	174.41	174.00	-3.1	6,915	-0.04%
2021/02/19	2	167.50	0	0.00	170.00	2	6,821	0.03%
2021/02/18	15.2	169.54	0	0.00	170.50	15.2	6,818	0.22%
2021/02/17	9	166.22	1	166.00	166.50	8	6,722	0.12%
2021/02/05	4	161.00	4	162.00	161.50	0	6,719	0.00%
2021/02/03	1	166.00	0	0.00	164.50	1	6,787	0.01%
2021/02/01	0	0.00	2	160.75	161.50	-2	6,926	-0.03%
2021/01/29	1	169.00	0	0.00	159.50	1	6,913	0.01%
2021/01/28	4	166.00	3	166.17	165.00	1	6,871	0.01%
2021/01/27	2	169.00	2	170.75	166.50	0	6,856	0.00%
2021/01/26	17	171.82	18	168.06	170.00	-1	6,783	-0.01%
2021/01/25	9	172.11	10	173.30	172.50	-1	6,777	-0.01%
2021/01/22	2.1	174.69	0	0.00	174.00	2.1	6,707	0.03%
2021/01/21	23	170.65	27	169.17	168.50	-4	6,635	-0.06%
2021/01/20	21.5	171.74	24	171.92	168.00	-2.5	6,627	-0.04%
2021/01/19	8	165.19	10	167.45	171.00	-2	6,403	-0.03%
2021/01/18	0	0.00	1	163.00	165.00	-1	6,291	-0.02%
2021/01/15	2	167.00	2	163.50	163.00	0	6,222	0.00%
2021/01/14	2	169.25	1	169.50	170.50	1	6,183	0.02%
2021/01/13	2	167.75	4	169.38	167.50	-2	6,211	-0.03%
2021/01/12	2	163.50	1.9	164.47	165.50	0.1	6,010	0.00%
2021/01/11	0	0.00	2	164.25	164.50	-2	5,880	-0.03%
2021/01/08	5	163.20	10	163.55	163.00	-5	5,783	-0.09%
2021/01/07	5	155.80	9	155.89	160.00	-4	5,462	-0.07%
2021/01/06	3.2	146.19	47	146.66	149.00	-43.8	5,026	-0.87%
2021/01/05	0.2	141.50	1	143.00	143.00	-0.8	4,737	-0.02%
2021/01/04	0.3	139.50	10	138.80	140.00	-9.7	4,737	-0.21%
2020/12/31	5	133.50	6	137.42	133.50	-1	4,660	-0.02%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/29	4	133.63	0	0.00	133.00	4	4,682	0.09%
2020/12/25	0	0.00	1	134.00	133.50	-1	4,716	-0.02%
2020/12/24	4	133.00	0	0.00	132.50	4	4,773	0.08%
2020/12/23	1.1	133.95	0	0.00	132.00	1.1	4,811	0.02%
2020/12/22	6	132.58	0	0.00	132.00	6	4,891	0.12%
2020/12/21	4	135.13	2	135.25	135.50	2	4,914	0.04%
2020/12/18	4	137.38	0	0.00	137.50	4	4,939	0.08%
2020/12/17	3	138.00	0	0.00	137.50	3	4,968	0.06%
2020/12/16	3	138.50	1	139.00	138.50	2	4,992	0.04%
2020/12/15	2	138.50	10	138.00	138.00	-8	5,006	-0.16%
2020/12/14	2	145.50	5	145.70	141.50	-3	5,085	-0.06%
2020/12/11	0	0.00	1	139.50	141.50	-1	5,328	-0.02%
2020/12/10	10	139.50	4	138.75	137.50	6	5,215	0.12%
2020/12/09	2	138.50	2	139.50	139.00	0	5,233	0.00%
2020/12/08	2	134.00	0	0.00	136.00	2	5,238	0.04%
2020/12/07	2	134.75	0	0.00	135.00	2	5,301	0.04%
2020/12/04	2	141.00	16	140.09	139.00	-14	5,255	-0.27%
2020/12/03	3	133.83	5	134.20	134.50	-2	5,080	-0.04%
2020/12/02	0	0.00	1	133.00	133.50	-1	5,242	-0.02%
2020/12/01	1	130.00	2	130.50	132.00	-1	5,375	-0.02%
2020/11/30	4	134.63	3	132.67	132.00	1	5,608	0.02%
2020/11/27	7	136.86	5	136.60	136.50	2	5,906	0.03%
2020/11/25	0	0.00	1	133.00	132.00	-1	6,112	-0.02%
2020/11/24	1	133.00	0	0.00	132.00	1	6,141	0.02%
2020/11/20	0	0.00	1	131.00	131.00	-1	6,156	-0.02%
2020/11/19	2	132.00	1	131.50	131.50	1	6,226	0.02%
2020/11/18	2	131.00	0	0.00	131.00	2	6,354	0.03%
2020/11/17	3	132.67	1	134.00	132.00	2	6,406	0.03%
2020/11/16	11	133.55	0	0.00	133.50	11	6,513	0.17%
2020/11/13	3.1	131.50	0	0.00	132.50	3.1	6,550	0.05%
2020/11/12	1	132.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	1	130.00	1	130.00	132.50	0	6,617	0.00%
2020/11/10	7	131.79	1	135.50	131.00	6	6,636	0.09%
2020/11/09	1	138.00	0	0.00	138.50	1	6,599	0.02%
2020/11/06	2.1	137.76	0	0.00	137.00	2.1	6,690	0.03%
2020/11/04	1	138.00	1	137.50	138.00	0	6,921	0.00%
2020/11/03	0	0.00	1	135.50	135.00	-1	6,991	-0.01%
2020/11/02	2	131.00	0	0.00	131.00	2	7,080	0.03%
2020/10/30	1	136.00	0	0.00	135.00	1	7,174	0.01%
2020/10/26	1	137.00	0	0.00	136.50	1	7,930	0.01%
2020/10/23	5	137.60	2	138.50	138.50	3	8,260	0.04%
2020/10/22	2	135.50	2	139.25	139.50	0	8,538	0.00%
2020/10/21	12	139.71	0	0.00	138.00	12	8,662	0.14%
2020/10/20	10	143.30	8	141.50	142.00	2	8,724	0.02%
2020/10/19	10	142.50	0	0.00	143.00	10	9,018	0.11%
2020/10/16	10	142.25	1	141.50	141.00	9	9,100	0.10%
2020/10/15	2	143.50	1	143.00	143.00	1	9,173	0.01%
2020/10/12	0	0.00	2	150.00	150.00	-2	9,258	-0.02%
2020/10/08	1	146.00	0	0.00	146.00	1	9,421	0.01%
2020/10/07	1	145.50	1	146.00	147.50	0	9,491	0.00%
2020/10/06	0	0.00	4	147.50	147.50	-4	9,542	-0.04%
2020/09/30	1	143.00	0	0.00	145.50	1	10,382	0.01%
2020/09/29	6	142.92	0	0.00	144.50	6	10,703	0.06%
2020/09/28	2	145.25	4	146.50	145.50	-2	10,797	-0.02%
2020/09/25	8	144.88	2	145.00	144.50	6	10,893	0.06%
2020/09/24	5	150.00	4	149.50	149.00	1	11,049	0.01%
2020/09/23	5	152.30	0	0.00	151.00	5	11,184	0.04%
2020/09/22	3	151.00	4	154.88	155.00	-1	11,290	-0.01%
2020/09/21	1	155.50	0	0.00	153.50	1	11,315	0.01%
2020/09/18	1	155.00	2	157.00	157.00	-1	11,399	-0.01%
2020/09/17	1	158.00	2	157.50	157.50	-1	11,482	-0.01%
2020/09/16	7	157.50	12	158.13	154.00	-5	11,603	-0.04%
2020/09/15	2	153.75	0	0.00	153.50	2	11,274	0.02%
2020/09/14	2	148.50	7	153.07	153.00	-5	11,439	-0.04%
2020/09/11	5	150.50	1	149.00	149.00	4	11,512	0.03%
2020/09/10	0	0.00	1	153.50	153.50	-1	11,474	-0.01%
2020/09/09	1	150.50	0	0.00	151.50	1	11,458	0.01%
2020/09/08	1	149.50	9	151.33	150.00	-8	11,669	-0.07%
2020/09/07	4	149.63	5	151.10	149.50	-1	11,794	-0.01%
2020/09/04	6	149.83	9	150.89	155.00	-3	11,818	-0.03%
2020/09/03	12	155.04	3	156.17	152.00	9	12,000	0.07%
2020/09/02	3	154.00	9	156.67	157.00	-6	11,964	-0.05%
2020/09/01	3	148.33	27	146.00	150.00	-24	11,882	-0.20%
2020/08/28	0	0.00	1	141.50	143.00	-1	11,860	-0.01%
2020/08/26	1	139.50	1	140.50	138.50	0	12,370	0.00%
2020/08/25	2	142.25	0	0.00	142.00	2	12,709	0.02%
2020/08/24	1	142.00	4	142.38	143.50	-3	12,882	-0.02%
2020/08/21	2	138.75	3	137.83	139.00	-1	12,890	-0.01%
2020/08/20	7	131.50	2	130.50	134.50	5	12,907	0.04%
2020/08/19	3	139.17	1	140.00	138.00	2	12,845	0.02%
2020/08/18	0	0.00	1	139.50	138.50	-1	12,811	-0.01%
2020/08/17	1	142.50	2	143.25	143.00	-1	12,798	-0.01%
2020/08/14	1	134.00	2	138.50	141.50	-1	12,775	-0.01%
2020/08/13	3	140.83	0	0.00	138.50	3	12,705	0.02%
2020/08/12	23	138.83	0	0.00	137.00	23	12,615	0.18%
2020/08/11	4	139.50	0	0.00	141.00	4	12,533	0.03%
2020/08/10	3	144.00	1	147.00	143.00	2	12,544	0.02%
2020/08/07	3	148.00	2	149.75	148.50	1	12,469	0.01%
2020/08/06	3	149.00	1	151.00	149.50	2	12,440	0.02%
2020/08/05	2	151.50	1	154.00	152.00	1	12,435	0.01%
2020/08/04	4	150.63	1.4	150.79	151.50	2.6	12,359	0.02%
2020/08/03	11	152.18	2	153.25	150.00	9	12,403	0.07%
2020/07/31	3	152.00	4	155.13	157.00	-1	12,287	-0.01%
2020/07/30	2	153.00	2	155.75	150.50	0	12,138	0.00%
2020/07/29	2	151.50	0	0.00	148.00	2	11,820	0.02%
2020/07/28	4	152.00	2	148.50	151.00	2	11,558	0.02%
2020/07/27	0	0.00	3	149.33	152.00	-3	11,453	-0.03%
2020/07/24	4	148.13	4	146.50	145.00	0	11,507	0.00%
2020/07/23	0	0.00	4	148.00	151.00	-4	11,458	-0.03%
2020/07/22	1	143.50	1	143.50	145.00	0	11,312	0.00%
2020/07/21	3	141.33	2	143.00	140.50	1	11,318	0.01%
2020/07/20	1	137.00	0	0.00	137.00	1	11,519	0.01%
2020/07/16	2	141.00	2	139.00	138.50	0	11,547	0.00%
2020/07/15	15	144.73	16	142.88	140.50	-1	11,551	-0.01%
2020/07/14	0	0.00	2	138.25	141.50	-2	11,418	-0.02%
2020/07/13	1	141.50	0	0.00	141.00	1	11,423	0.01%
2020/07/10	6	140.50	2	138.25	141.00	4	11,435	0.03%
2020/07/09	13	146.31	9	142.44	140.50	4	11,208	0.04%
2020/07/08	0	0.00	4	137.50	144.00	-4	10,579	-0.04%
2020/07/07	0	0.00	1	134.50	131.00	-1	10,255	-0.01%
2020/07/06	9	131.44	8	130.63	133.50	1	10,171	0.01%
2020/07/03	0	0.00	10	132.40	131.00	-10	10,099	-0.10%
2020/07/02	3	123.00	15	126.00	127.50	-12	10,028	-0.12%
2020/07/01	16	122.91	27	124.28	124.50	-11	9,900	-0.11%
2020/06/30	22	122.27	22	120.73	120.50	0	9,827	0.00%
2020/06/29	24	120.88	20	120.00	120.00	4	9,843	0.04%
2020/06/24	8	120.63	1	122.99	121.50	7	9,780	0.07%
2020/06/23	8	122.56	0	0.00	123.00	8	9,824	0.08%
2020/06/22	1	125.00	0	0.00	127.50	1	9,696	0.01%
2020/06/19	2	125.75	7	125.07	126.50	-5	9,681	-0.05%
2020/06/18	2	121.25	7	121.36	122.00	-5	9,541	-0.05%
2020/06/17	7	117.79	0	0.00	119.00	7	9,424	0.07%
2020/06/16	3	118.67	1	118.00	117.50	2	9,442	0.02%
2020/06/15	4	121.75	4	120.75	116.50	0	9,481	0.00%
2020/06/12	18	125.14	3	123.17	126.50	15	9,293	0.16%
2020/06/11	6	127.17	4	127.25	125.50	2	9,139	0.02%
2020/06/10	2	130.50	32	130.13	129.50	-30	8,962	-0.33%
2020/06/09	1	119.00	7	121.64	123.00	-6	8,720	-0.07%
2020/06/08	16	118.25	10	118.00	118.00	6	8,573	0.07%
2020/06/05	5	115.70	25.3	115.19	115.00	-20.3	8,360	-0.24%
2020/06/04	11	113.05	0	0.00	113.50	11	8,240	0.13%
2020/06/03	0	0.00	13.2	114.87	113.50	-13.2	8,150	-0.16%
2020/06/02	13	113.62	11.7	113.05	111.00	1.3	8,017	0.02%
2020/06/01	32	107.92	14	108.21	110.00	18	7,649	0.24%
2020/05/29	4	99.90	12	100.28	100.00	-8	7,261	-0.11%
2020/05/27	21	96.51	1	96.40	96.50	20	6,936	0.29%
2020/05/26	1	93.50	2	94.30	94.80	-1	6,908	-0.01%
2020/05/25	0	0.00	1	92.80	92.70	-1	6,845	-0.01%
2020/05/22	4	92.25	0	0.00	91.00	4	6,820	0.06%
2020/05/20	1	93.00	2	93.55	93.60	-1	6,768	-0.01%
2020/05/18	0	0.00	1	91.70	91.70	-1	6,742	-0.01%
2020/05/15	3	92.67	0	0.00	91.50	3	6,740	0.04%
2020/05/14	0.2	94.20	1	95.20	94.20	-0.8	6,633	-0.01%
2020/05/13	1	96.90	41	96.25	96.60	-40	6,606	-0.61%
2020/05/12	2	96.40	2	96.20	96.90	0	6,624	0.00%
2020/05/11	2	98.25	0	0.00	98.00	2	6,685	0.03%
2020/05/08	7	100.21	0	0.00	98.80	7	6,667	0.10%
2020/05/07	0	0.00	19	97.37	98.40	-19	6,544	-0.29%
2020/05/06	1	97.40	26	96.60	96.30	-25	6,540	-0.38%
2020/05/05	0	0.00	3	97.90	96.60	-3	6,588	-0.05%
2020/05/04	1	95.60	17	97.08	97.20	-16	6,550	-0.24%
2020/04/30	1	95.00	3	96.03	96.50	-2	6,530	-0.03%
2020/04/29	17	94.12	6	94.72	94.40	11	6,401	0.17%
2020/04/28	2	96.30	8	95.80	96.50	-6	6,194	-0.10%
2020/04/27	16	94.34	0	0.00	94.50	16	6,172	0.26%
2020/04/24	2	96.45	10	95.60	95.50	-8	6,023	-0.13%
2020/04/23	6	96.70	10	96.54	96.00	-4	6,001	-0.07%
2020/04/22	0	0.00	17	92.29	93.80	-17	5,823	-0.29%
2020/04/21	1	92.30	0	0.00	92.00	1	6,037	0.02%
2020/04/20	4	93.60	1	93.30	93.20	3	6,016	0.05%
2020/04/17	6	92.93	8	93.80	92.70	-2	5,938	-0.03%
2020/04/16	3	93.67	5	93.74	93.00	-2	5,803	-0.03%
2020/04/15	8	92.54	7	91.86	92.80	1	5,717	0.02%
2020/04/14	1	89.80	3	90.53	90.60	-2	5,639	-0.04%
2020/04/13	0	0.00	1	89.50	88.90	-1	5,595	-0.02%
2020/04/10	1	89.50	1	89.40	89.00	0	5,574	0.00%
2020/04/09	1	88.20	1	89.30	88.50	0	5,569	0.00%
2020/04/08	0	0.00	3	89.83	89.70	-3	5,500	-0.05%
2020/04/07	45	89.74	16	89.76	90.20	29	5,421	0.53%
2020/04/06	0	0.00	3	86.30	86.80	-3	5,318	-0.06%
2020/04/01	4	84.00	5	84.48	85.00	-1	5,321	-0.02%
2020/03/31	0	0.00	3	84.10	83.90	-3	5,211	-0.06%
2020/03/30	5	82.12	3	82.73	83.00	2	5,114	0.04%
2020/03/27	7	84.23	11	84.45	82.40	-4	5,064	-0.08%
2020/03/26	2	77.55	9	80.30	81.80	-7	4,866	-0.14%
2020/03/25	1	77.80	5	78.54	77.10	-4	4,729	-0.08%
2020/03/24	6	74.57	1	74.60	73.50	5	4,599	0.11%
2020/03/23	2	72.15	1	72.30	71.70	1	4,546	0.02%
2020/03/20	2	74.50	2	75.20	75.20	0	4,556	0.00%
2020/03/19	2	71.10	1	74.10	70.00	1	4,502	0.02%
2020/03/18	1	74.30	4	75.58	73.70	-3	4,373	-0.07%
2020/03/17	0	0.00	1	72.40	73.70	-1	4,295	-0.02%
2020/03/16	1	75.10	1	77.30	75.00	0	4,231	0.00%
2020/03/13	4	75.13	4	75.15	77.10	0	4,166	0.00%
2020/03/12	12	81.18	3	80.00	80.50	9	4,054	0.22%
2020/03/11	7	85.11	1	87.00	84.30	6	3,972	0.15%
2020/03/10	4	86.00	1	87.00	86.40	3	3,883	0.08%
2020/03/09	2	86.55	2	86.80	86.50	0	3,834	0.00%
2020/03/06	1	86.00	0	0.00	87.80	1	3,793	0.03%
2020/03/05	0	0.00	3	87.97	87.80	-3	3,751	-0.08%
2020/03/03	1	85.30	8	86.33	86.60	-7	3,722	-0.19%
2020/02/27	10	84.63	0	0.00	84.00	10	3,658	0.27%
2020/02/26	0	0.00	2	86.95	86.80	-2	3,606	-0.06%
2020/02/25	3	85.67	1	87.20	87.30	2	3,602	0.06%
2020/02/24	1	87.20	7	87.10	87.00	-6	3,612	-0.17%
2020/02/21	3	88.67	0	0.00	88.00	3	3,615	0.08%
2020/02/20	0	0.00	1	89.40	88.50	-1	3,653	-0.03%
2020/02/19	1	88.50	0	0.00	88.50	1	3,670	0.03%
2020/02/17	0	0.00	1	88.00	88.10	-1	3,749	-0.03%
2020/02/14	1	88.80	0	0.00	88.80	1	3,744	0.03%
2020/02/13	6	88.55	0	0.00	87.90	6	3,771	0.16%
2020/02/12	7	89.96	6	90.13	89.60	1	3,717	0.03%
2020/02/11	0	0.00	1	86.10	86.80	-1	3,578	-0.03%
2020/02/10	1	84.00	0	0.00	84.70	1	3,586	0.03%
2020/02/07	1	86.10	2	87.40	85.40	-1	3,602	-0.03%
2020/02/06	41	86.13	5	85.48	86.10	36	3,534	1.02%
2020/02/05	2	82.00	0	0.00	82.10	2	3,468	0.06%
2020/02/04	1	82.70	0	0.00	82.50	1	3,463	0.03%
2020/02/03	7	82.09	6	81.92	82.00	1	3,500	0.03%
2020/01/31	3	85.40	0	0.00	86.30	3	3,627	0.08%
2020/01/30	14	89.02	12	90.57	86.90	2	3,651	0.05%
2020/01/20	0	0.00	1	96.50	96.40	-1	3,594	-0.03%
2020/01/17	11	96.90	0	0.00	96.70	11	3,721	0.30%
2020/01/16	1	96.80	20	95.90	95.70	-19	3,689	-0.51%
2020/01/15	0	0.00	41	94.95	95.50	-41	3,598	-1.14%
2020/01/14	0	0.00	1	93.00	93.20	-1	3,354	-0.03%
2020/01/10	5	91.04	0	0.00	90.70	5	3,368	0.15%
2020/01/09	2	91.00	2	91.40	91.00	0	3,471	0.00%
2020/01/07	4	89.25	0	0.00	89.10	4	3,580	0.11%
2020/01/03	1	91.40	0	0.00	91.60	1	3,694	0.03%
2019/12/30	1	91.10	0	0.00	90.70	1	4,627	0.02%
2019/12/27	0	0.00	2	92.75	93.00	-2	4,720	-0.04%
2019/12/26	0	0.00	2	90.70	90.50	-2	4,723	-0.04%
2019/12/20	1	89.80	0	0.00	89.80	1	5,171	0.02%
2019/12/19	1	90.70	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	5	91.30	91.90	-5	5,385	-0.09%
2019/12/16	0	0.00	6	90.10	90.50	-6	5,422	-0.11%
2019/12/13	0	0.00	1	89.70	89.10	-1	5,434	-0.02%
2019/12/12	0	0.00	1	89.00	89.00	-1	5,476	-0.02%
2019/12/10	1	89.20	1	89.60	89.30	0	5,534	0.00%
2019/12/06	0	0.00	1	88.40	88.20	-1	5,716	-0.02%
2019/12/05	1	88.80	0	0.00	89.00	1	5,773	0.02%
2019/12/04	0	0.00	1	88.00	88.80	-1	5,850	-0.02%
2019/12/03	0	0.00	1	88.50	88.20	-1	6,143	-0.02%
2019/12/02	5	87.80	0	0.00	87.60	5	6,201	0.08%
2019/11/29	1	89.50	0	0.00	89.40	1	6,231	0.02%
2019/11/28	2	90.55	0	0.00	90.20	2	6,275	0.03%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/26	1	91.10	1	91.50	91.20	0	6,482	0.00%
2019/11/25	1	90.60	1	90.60	90.00	0	6,576	0.00%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/21	5	89.56	0	0.00	90.00	5	6,920	0.07%
2019/11/20	0	0.00	4	89.83	90.60	-4	7,203	-0.06%
2019/11/19	3	90.20	0	0.00	90.00	3	7,662	0.04%
2019/11/18	3	91.87	0	0.00	91.80	3	7,750	0.04%
2019/11/15	1	91.80	1	92.90	92.20	0	7,847	0.00%
2019/11/14	3	90.77	0	0.00	90.40	3	7,870	0.04%
2019/11/13	0	0.00	7	91.81	91.90	-7	7,891	-0.09%
2019/11/12	42	91.45	3	91.40	92.30	39	7,888	0.49%
2019/11/11	3	88.57	0	0.00	87.90	3	7,887	0.04%
2019/11/08	4	90.63	3	90.20	89.80	1	7,865	0.01%
2019/11/07	4	91.40	1	91.10	90.70	3	7,878	0.04%
2019/11/06	1	92.30	0	0.00	92.10	1	7,904	0.01%
2019/11/05	7	93.23	0	0.00	93.30	7	7,913	0.09%
2019/11/04	2	93.30	1	93.80	93.90	1	7,901	0.01%
2019/10/30	4	91.55	2	93.25	93.80	2	7,868	0.03%
2019/10/29	11	92.68	5	92.94	91.60	6	7,731	0.08%
2019/10/28	1	92.40	2	92.10	92.10	-1	7,692	-0.01%
2019/10/25	1	91.30	10	92.14	90.60	-9	7,637	-0.12%
2019/10/24	10	90.84	3	91.03	91.00	7	7,483	0.09%
2019/10/23	2	90.05	3	90.57	91.10	-1	7,444	-0.01%
2019/10/22	6	89.72	4	89.78	90.00	2	7,416	0.03%
2019/10/21	2	89.30	1	89.60	89.10	1	7,419	0.01%
2019/10/18	0	0.00	4	90.43	90.60	-4	7,387	-0.05%
2019/10/17	1	89.80	1	90.40	89.90	0	7,345	0.00%
2019/10/16	4	89.03	3	90.10	88.80	1	7,263	0.01%
2019/10/15	1	88.50	2	90.10	90.00	-1	7,184	-0.01%
2019/10/14	32	89.12	33	89.34	88.50	-1	7,117	-0.01%
2019/10/09	4	89.80	2	90.30	89.10	2	7,032	0.03%
2019/10/08	7	89.49	7	90.13	90.60	0	6,992	0.00%
2019/10/07	19	90.08	17	90.34	89.60	2	6,883	0.03%
2019/10/04	2	89.65	8	88.93	90.10	-6	6,638	-0.09%
2019/10/03	3	85.37	0	0.00	85.40	3	6,064	0.05%
2019/10/02	0	0.00	31	87.27	87.40	-31	5,886	-0.53%
2019/10/01	0	0.00	16	87.07	87.60	-16	5,886	-0.27%
2019/09/25	0	0.00	1	84.50	85.80	-1	5,697	-0.02%
2019/09/24	2	85.50	32	85.31	85.50	-30	5,687	-0.53%
2019/09/23	31	83.33	2	84.05	84.30	29	5,556	0.52%
2019/09/17	15	80.80	0	0.00	80.10	15	5,472	0.27%
2019/09/16	1	80.50	0	0.00	80.50	1	5,644	0.02%
2019/09/12	15	82.23	9	82.21	81.80	6	5,662	0.11%
2019/09/11	2	81.60	0	0.00	81.60	2	5,675	0.04%
2019/09/10	4	81.78	0	0.00	81.50	4	5,652	0.07%
2019/09/09	1	85.30	6	84.53	84.10	-5	5,530	-0.09%
2019/09/06	1	86.00	0	0.00	84.90	1	5,481	0.02%
2019/09/05	3	85.17	2	86.35	84.90	1	5,427	0.02%
2019/09/04	10	86.40	19	85.77	86.60	-9	5,176	-0.17%
2019/09/03	2	85.75	3	86.30	85.10	-1	5,177	-0.02%
2019/09/02	1	84.70	0	0.00	86.20	1	5,150	0.02%
2019/08/30	4	86.48	4	86.80	85.20	0	5,098	0.00%
2019/08/29	1	83.90	1	84.90	83.70	0	4,922	0.00%
2019/08/28	3	84.50	0	0.00	84.50	3	4,916	0.06%
2019/08/27	2	85.55	3	86.13	86.00	-1	4,828	-0.02%
2019/08/26	5	85.26	2	85.95	84.00	3	4,690	0.06%
2019/08/23	27	89.51	14	89.24	88.40	13	4,564	0.28%
2019/08/22	7	86.41	9	86.83	87.70	-2	4,298	-0.05%
2019/08/21	5	80.90	2	81.20	81.90	3	3,850	0.08%
2019/08/20	3	79.57	1	80.90	79.10	2	3,689	0.05%
2019/08/19	1	79.10	2	80.10	79.90	-1	3,584	-0.03%
2019/08/16	0	0.00	2	77.15	78.10	-2	3,461	-0.06%
2019/08/15	1	75.30	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	1	76.50	77.10	-1	3,417	-0.03%
2019/08/12	3	75.10	0	0.00	75.00	3	3,429	0.09%
2019/08/08	0.6	79.50	0	0.00	79.50	0.6	3,402	0.02%
2019/08/07	0	0.00	1	79.50	78.50	-1	3,348	-0.03%
2019/08/06	1	78.20	0	0.00	78.10	1	3,352	0.03%
2019/08/02	1	79.70	0	0.00	79.50	1	3,406	0.03%
2019/08/01	0	0.00	22	82.18	81.70	-22	3,531	-0.62%
2019/07/31	0	0.00	33	80.13	80.10	-33	3,574	-0.92%
2019/07/30	4	78.23	0	0.00	77.70	4	3,536	0.11%
2019/07/26	1	81.10	2	80.65	81.00	-1	3,471	-0.03%
2019/07/24	1	79.50	0	0.00	79.90	1	3,482	0.03%
2019/07/23	1	80.00	0	0.00	79.90	1	3,471	0.03%
2019/07/17	0	0.00	1	78.10	78.70	-1	3,483	-0.03%
2019/07/12	4	77.30	1	77.50	77.50	3	3,494	0.09%
2019/07/10	1	77.20	0	0.00	77.00	1	3,485	0.03%
2019/07/05	2	78.20	2	78.20	77.80	0	3,496	0.00%
2019/07/03	1	77.40	0	0.00	76.80	1	3,473	0.03%
2019/07/02	1	77.50	4	76.13	77.10	-3	3,511	-0.09%
2019/07/01	2	75.30	4	74.95	75.30	-2	3,431	-0.06%
2019/06/27	1	73.80	4	73.55	73.20	-3	3,528	-0.09%
2019/06/26	2	73.25	1	73.30	73.30	1	3,520	0.03%
2019/06/25	1	73.30	2	74.30	73.00	-1	3,526	-0.03%
2019/06/24	0	0.00	1	73.50	73.10	-1	3,493	-0.03%
2019/06/21	2	73.95	1	75.20	70.60	1	3,414	0.03%
2019/06/20	0	0.00	1	74.50	74.40	-1	3,200	-0.03%
2019/06/19	0	0.00	1	72.20	71.70	-1	3,147	-0.03%
2019/06/18	1	71.00	0	0.00	70.90	1	3,119	0.03%
2019/06/14	2	72.90	0	0.00	72.60	2	3,191	0.06%
2019/06/13	3	74.30	0	0.00	73.50	3	3,172	0.09%
2019/06/12	1	75.00	2	75.05	75.00	-1	3,160	-0.03%
2019/06/11	4	73.48	2	74.75	73.80	2	3,129	0.06%
2019/06/10	2	72.65	2	74.15	74.80	0	3,091	0.00%
2019/06/06	0	0.00	1	72.60	71.90	-1	3,062	-0.03%
2019/06/05	0	0.00	1	74.20	73.30	-1	3,077	-0.03%
2019/06/04	10	72.75	0	0.00	72.50	10	3,088	0.32%
2019/06/03	1	73.30	1	72.50	73.90	0	3,105	0.00%
2019/05/30	0	0.00	1	71.00	71.50	-1	3,051	-0.03%
2019/05/28	3	69.80	0	0.00	69.00	3	3,136	0.10%
2019/05/27	0	0.00	1	70.60	70.50	-1	3,212	-0.03%
2019/05/24	1	70.10	1	70.80	70.30	0	3,246	0.00%
2019/05/23	1	69.60	0	0.00	69.30	1	3,255	0.03%
2019/05/21	0	0.00	1	70.20	70.30	-1	3,350	-0.03%
2019/05/20	0	0.00	1	70.60	70.60	-1	3,343	-0.03%
2019/05/17	1	69.70	0	0.00	68.20	1	3,335	0.03%
2019/05/16	15	72.67	1	72.80	71.50	14	3,301	0.42%
2019/05/15	1	72.00	0	0.00	71.50	1	3,341	0.03%
2019/05/14	2	71.75	0	0.00	71.50	2	3,367	0.06%
2019/05/13	0	0.00	1.3	72.78	72.70	-1.3	3,365	-0.04%
2019/05/10	1	73.00	1	74.50	73.10	0	3,458	0.00%
2019/05/09	3	74.67	1	73.00	72.50	2	3,446	0.06%
2019/05/08	4	81.13	0	0.00	80.00	4	3,298	0.12%
2019/05/07	0	0.00	1	84.30	86.10	-1	3,241	-0.03%
2019/04/29	1	83.40	0	0.00	83.20	1	3,497	0.03%
2019/04/25	13	86.50	0	0.00	85.10	13	3,700	0.35%
2019/04/24	1	87.40	0	0.00	88.10	1	3,696	0.03%
2019/04/22	21	87.65	0	0.00	87.20	21	3,683	0.57%
2019/04/18	1	88.50	0	0.00	88.80	1	3,732	0.03%
2019/04/17	2	90.55	2	90.00	90.00	0	3,745	0.00%
2019/04/16	1	92.00	1	92.00	92.00	0	3,757	0.00%
2019/04/12	3	93.60	0	0.00	92.60	3	3,793	0.08%
2019/04/11	0	0.00	1	95.20	94.50	-1	3,803	-0.03%
2019/04/10	2	94.90	3	94.83	96.00	-1	3,778	-0.03%
2019/04/09	0	0.00	5	91.60	92.30	-5	3,749	-0.13%
2019/04/08	2	91.85	30	91.82	91.60	-28	3,740	-0.75%
2019/04/03	30	95.97	0	0.00	95.00	30	3,688	0.81%
2019/04/02	1	92.80	3	94.13	94.70	-2	3,655	-0.05%
2019/04/01	0	0.00	5	91.26	92.40	-5	3,616	-0.14%
2019/03/29	3	89.10	1	89.10	88.50	2	3,611	0.06%
2019/03/28	1	88.90	0	0.00	89.00	1	3,641	0.03%
2019/03/26	1	89.00	1	89.00	89.00	0	3,904	0.00%
2019/03/25	2	88.00	0	0.00	88.10	2	3,937	0.05%
2019/03/21	3	90.03	1	90.30	90.20	2	3,958	0.05%
2019/03/20	3	91.20	3	90.40	90.60	0	4,013	0.00%
2019/03/19	5	89.50	2	89.40	90.20	3	4,030	0.07%
2019/03/18	1	86.80	0	0.00	86.60	1	4,010	0.02%
2019/03/13	0	0.00	3	88.10	88.00	-3	4,106	-0.07%
2019/03/11	0	0.00	1	87.00	87.00	-1	4,296	-0.02%
2019/03/08	1	85.10	0	0.00	84.80	1	4,352	0.02%
2019/03/07	4	86.58	1	85.80	85.60	3	4,396	0.07%
2019/03/05	1	88.60	0	0.00	89.00	1	4,428	0.02%
2019/03/04	0	0.00	1	90.40	89.70	-1	4,508	-0.02%
2019/02/27	0	0.00	4	89.15	89.40	-4	4,636	-0.09%
2019/02/26	2	87.75	6	87.00	86.20	-4	4,519	-0.09%
2019/02/22	0	0.00	1	88.00	87.20	-1	4,388	-0.02%
2019/02/21	10	86.77	2	86.30	86.80	8	4,351	0.18%
2019/02/20	2	89.45	0	0.00	89.60	2	4,263	0.05%
2019/02/19	1	90.50	0	0.00	90.40	1	4,243	0.02%
2019/02/18	0	0.00	2	91.65	90.70	-2	4,234	-0.05%
2019/02/15	1	90.00	0	0.00	90.50	1	4,227	0.02%
2019/02/14	1	90.80	19	91.13	90.60	-18	4,241	-0.42%
2019/02/13	3	89.70	1	88.80	88.10	2	4,182	0.05%
2019/02/12	25	90.85	21	90.98	90.50	4	4,148	0.10%
2019/02/11	0	0.00	7	91.63	93.70	-7	4,140	-0.17%
2019/01/30	1	85.30	1	86.40	85.30	0	4,064	0.00%
2019/01/29	3	84.63	3	85.67	85.30	0	4,034	0.00%
2019/01/28	8	85.60	0	0.00	85.00	8	4,018	0.20%
2019/01/25	24	84.83	3	84.57	85.00	21	4,015	0.52%
2019/01/24	0	0.00	1	82.90	82.00	-1	4,066	-0.02%
2019/01/23	2	81.30	1	81.40	81.20	1	4,083	0.02%
2019/01/22	1.3	81.73	1	82.30	82.10	0.3	4,063	0.01%
2019/01/21	6	81.98	10	80.92	83.00	-4	4,016	-0.10%
2019/01/18	7	80.84	10	80.79	81.50	-3	3,920	-0.08%
2019/01/17	1	77.00	3	78.53	77.00	-2	3,767	-0.05%
2019/01/16	2	77.25	5	78.82	78.30	-3	3,784	-0.08%
2019/01/15	2	76.80	5	76.94	77.20	-3	3,784	-0.08%
2019/01/14	1	74.80	0	0.00	74.80	1	3,804	0.03%
2019/01/11	1	76.00	0	0.00	75.90	1	3,877	0.03%
2019/01/10	0	0.00	2	76.55	77.20	-2	3,888	-0.05%
2019/01/09	0	0.00	4	74.93	75.00	-4	3,905	-0.10%
2019/01/08	2	73.35	1	73.00	73.20	1	3,938	0.03%
2019/01/07	5	75.22	2	75.40	74.80	3	3,989	0.08%
2019/01/04	2	76.00	3	75.00	76.00	-1	3,999	-0.03%
2019/01/02	3	75.90	3	75.93	75.80	0	3,981	0.00%
2018/12/28	0	0.00	3	75.33	75.20	-3	3,985	-0.08%
2018/12/27	0	0.00	16	73.19	73.80	-16	3,981	-0.40%
2018/12/25	1	72.80	1	73.80	73.70	0	3,956	0.00%
2018/12/24	4.6	74.26	0	0.00	74.90	4.6	3,957	0.12%
2018/12/22	1	72.10	5	72.86	73.00	-4	3,941	-0.10%
2018/12/21	2	77.90	1	79.00	77.50	1	3,880	0.03%
2018/12/20	2	78.00	2	78.75	79.70	0	3,852	0.00%
2018/12/19	3	80.07	3	81.57	78.80	0	3,818	0.00%
2018/12/18	3	76.43	2	75.60	77.00	1	3,612	0.03%
2018/12/17	0	0.00	2.1	77.06	76.60	-2.1	3,636	-0.06%
2018/12/14	0	0.00	1	77.20	77.00	-1	3,676	-0.03%
2018/12/13	1	75.80	1	77.30	76.60	0	3,722	0.00%
2018/12/12	2	75.50	0.1	75.70	76.00	1.9	3,709	0.05%
2018/12/11	9	74.82	10	74.98	76.40	-1	3,696	-0.03%
2018/12/10	0	0.00	1	75.00	75.00	-1	3,713	-0.03%
2018/12/07	1	73.90	0	0.00	73.80	1	3,750	0.03%
2018/12/06	2	73.80	2.1	76.68	74.50	-0.1	3,844	0.00%
2018/12/05	27	75.79	30	75.80	75.60	-3	3,862	-0.08%
2018/12/04	4	77.13	3.6	76.31	75.90	0.4	3,877	0.01%
2018/12/03	1	72.80	3	73.13	73.00	-2	3,767	-0.05%
2018/11/30	3	70.93	0	0.00	70.60	3	3,784	0.08%
2018/11/29	10	70.33	11	70.33	70.30	-1	3,777	-0.03%
2018/11/28	7	69.79	0	0.00	69.50	7	3,779	0.19%
2018/11/26	4	68.38	8	68.71	69.50	-4	3,755	-0.11%
2018/11/23	1	63.60	0	0.00	63.20	1	3,725	0.03%
2018/11/22	1	64.30	0.7	63.60	63.60	0.3	3,951	0.01%
2018/11/21	1	64.50	0	0.00	64.80	1	4,083	0.02%
2018/11/16	0	0.00	2	66.70	66.10	-2	4,300	-0.05%
2018/11/14	5	64.94	3	65.80	65.80	2	4,462	0.04%
2018/11/13	0	0.00	3	65.37	66.00	-3	4,568	-0.07%
2018/11/09	0	0.00	3.1	64.40	64.60	-3.1	4,716	-0.07%
2018/11/08	2	64.80	0	0.00	64.50	2	4,729	0.04%
2018/11/07	0.3	65.40	1	65.60	65.90	-0.7	4,705	-0.01%
2018/11/06	0	0.00	2	64.30	63.60	-2	4,703	-0.04%
2018/11/05	1	63.20	4	63.35	63.60	-3	4,735	-0.06%
2018/11/02	4	62.43	1	62.80	62.90	3	4,722	0.06%
2018/11/01	0	0.00	1	62.00	63.20	-1	4,669	-0.02%
2018/10/31	0	0.00	5	55.60	57.50	-5	4,543	-0.11%
2018/10/25	2.1	52.20	0	0.00	52.20	2.1	4,677	0.04%
2018/10/24	0	0.00	2.4	53.28	54.50	-2.4	4,724	-0.05%
2018/10/23	2	51.70	0	0.00	51.70	2	4,808	0.04%
2018/10/22	1	52.50	0	0.00	52.30	1	4,849	0.02%
2018/10/08	5	45.30	0	0.00	44.75	5	4,845	0.10%
2018/10/05	3	45.00	0	0.00	45.20	3	4,880	0.06%
2018/10/04	1	47.80	0	0.00	47.45	1	4,918	0.02%
2018/10/03	2	47.73	0	0.00	47.15	2	4,885	0.04%
2018/10/02	2	49.78	0.2	50.00	49.65	1.8	4,870	0.04%
2018/09/28	0	0.00	1	50.50	50.90	-1	5,034	-0.02%
2018/09/27	1	50.00	0	0.00	50.10	1	5,245	0.02%
2018/09/26	2	50.20	0	0.00	49.95	2	5,367	0.04%
2018/09/21	1	50.60	0	0.00	51.10	1	5,586	0.02%
2018/09/20	0	0.00	1	50.90	51.10	-1	5,846	-0.02%
2018/09/19	0	0.00	2	52.60	50.80	-2	6,229	-0.03%
2018/09/17	2	52.00	2	51.20	52.00	0	6,980	0.00%
2018/09/14	17	51.41	0	0.00	51.70	17	7,661	0.22%
2018/09/13	1	51.10	2	51.00	51.10	-1	7,836	-0.01%
2018/09/12	5	51.00	0	0.00	51.60	5	7,841	0.06%
2018/09/10	3	50.17	3	49.98	49.90	0	7,753	0.00%
2018/09/07	0	0.00	1	51.50	51.90	-1	7,715	-0.01%
2018/09/04	2	53.00	0	0.00	52.60	2	7,693	0.03%
2018/09/03	2	52.05	3	52.10	51.20	-1	7,713	-0.01%
2018/08/31	1	54.50	0	0.00	54.30	1	7,627	0.01%
2018/08/30	0	0.00	5	54.30	54.40	-5	7,591	-0.07%
2018/08/27	0	0.00	1	53.20	53.10	-1	7,632	-0.01%
2018/08/24	0	0.00	3	52.00	52.00	-3	7,621	-0.04%
2018/08/23	0	0.00	1	52.40	52.40	-1	7,835	-0.01%
2018/08/21	1	52.40	0	0.00	52.40	1	7,781	0.01%
2018/08/20	14	51.96	109	52.03	52.40	-95	7,728	-1.23%	大賣/
2018/08/17	3	50.38	5	50.00	51.10	-2	7,553	-0.03%
2018/08/16	11	50.75	19	50.48	49.65	-8	7,459	-0.11%
2018/08/14	2	50.00	0	0.00	50.30	2	7,343	0.03%
2018/08/09	1	50.10	10	49.97	50.30	-9	7,158	-0.13%
2018/08/08	15	48.80	12	49.18	49.30	3	7,055	0.04%
2018/08/07	0	0.00	2	47.88	47.80	-2	6,923	-0.03%
2018/08/06	0	0.00	10	48.15	48.20	-10	6,974	-0.14%
2018/07/31	0	0.00	6	48.02	48.35	-6	6,916	-0.09%
2018/07/30	1	47.65	0	0.00	47.65	1	6,936	0.01%
2018/07/27	10	47.80	0	0.00	48.00	10	6,999	0.14%
2018/07/26	6	47.05	0	0.00	47.00	6	6,988	0.09%
2018/07/24	1	48.00	0	0.00	48.20	1	6,867	0.01%
2018/07/23	0	0.00	5	48.05	48.25	-5	6,846	-0.07%
2018/07/20	5	50.00	20	49.95	50.10	-15	6,789	-0.22%
2018/07/19	4	49.85	0	0.00	49.60	4	6,747	0.06%
2018/07/18	2	51.00	0	0.00	50.90	2	6,648	0.03%
2018/07/16	2	51.60	1	52.30	51.40	1	6,563	0.02%
2018/07/13	1	51.50	1	51.30	51.80	0	6,544	0.00%
2018/07/12	40	50.83	4	51.10	51.10	36	6,706	0.54%
2018/07/11	1	49.75	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	2	50.70	50.60	-2	6,610	-0.03%
2018/07/09	0	0.00	1	49.65	49.45	-1	6,528	-0.02%
2018/07/06	43	48.96	0	0.00	49.90	43	6,484	0.66%
2018/07/05	5	50.73	2	51.35	49.00	3	6,346	0.05%
2018/07/04	6	50.87	1	51.50	52.50	5	6,119	0.08%
2018/07/03	0	0.00	2	50.80	50.30	-2	5,995	-0.03%
2018/07/02	8	52.13	0	0.00	50.90	8	5,884	0.14%
2018/06/29	1	52.10	2	52.95	52.10	-1	5,758	-0.02%
2018/06/28	24	53.13	26	53.17	52.80	-2	5,485	-0.04%
2018/06/27	15	53.47	2	52.00	51.10	13	5,088	0.26%
2018/06/26	13	51.47	11	52.00	52.10	2	4,739	0.04%
2018/06/25	2	52.20	11	52.12	53.00	-9	4,324	-0.21%
2018/06/22	0	0.00	2	49.30	48.60	-2	3,655	-0.05%
2018/06/13	0	0.00	2	48.75	48.25	-2	3,591	-0.06%
2018/06/11	1	49.45	3	49.08	48.65	-2	3,518	-0.06%
2018/06/08	0	0.00	12	48.20	48.50	-12	3,456	-0.35%
2018/06/07	1	48.65	0	0.00	48.20	1	3,422	0.03%
2018/06/06	0	0.00	2	48.70	48.65	-2	3,392	-0.06%
2018/06/05	0	0.00	2	48.70	48.30	-2	3,385	-0.06%
2018/06/04	1	48.70	17	48.71	49.30	-16	3,303	-0.48%
2018/06/01	11	48.34	0	0.00	47.75	11	3,187	0.35%
2018/05/31	12	47.87	22	48.35	48.50	-10	3,125	-0.32%
2018/05/30	5	45.70	5	45.90	45.80	0	2,877	0.00%
2018/05/28	2	47.38	6	47.73	46.85	-4	2,832	-0.14%
2018/05/25	0	0.00	1	47.00	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	10	46.15	46.60	-10	2,815	-0.36%
2018/05/22	0	0.00	5	46.00	46.00	-5	2,859	-0.17%
2018/05/21	0	0.00	15	45.58	45.40	-15	2,855	-0.53%
2018/05/17	0	0.00	1	45.75	45.50	-1	2,886	-0.03%
2018/05/16	3	46.15	1	46.00	45.75	2	2,947	0.07%
2018/05/15	4	46.49	2	46.35	46.30	2	2,998	0.07%
2018/05/14	6	46.33	2	46.40	46.45	4	3,106	0.13%
2018/05/11	1	45.60	3	45.58	45.50	-2	3,136	-0.06%
2018/05/09	1	45.70	0	0.00	45.60	1	3,230	0.03%
2018/05/08	1	44.70	0	0.00	44.50	1	3,197	0.03%
2018/05/07	6	44.93	0	0.00	45.00	6	3,216	0.19%
2018/05/04	0	0.00	3	45.63	45.70	-3	3,206	-0.09%
2018/05/03	2	43.75	3	44.08	43.70	-1	3,146	-0.03%
2018/04/30	2	43.00	0	0.00	43.20	2	3,163	0.06%
2018/04/26	0	0.00	3	43.05	42.95	-3	3,284	-0.09%
2018/04/25	6	42.92	6	43.11	42.80	0	3,297	0.00%
2018/04/24	1	43.70	100	44.20	43.50	-99	3,269	-3.03%
2018/04/23	0	0.00	1	45.50	44.90	-1	3,256	-0.03%
2018/04/20	15	45.27	9	45.50	45.50	6	3,278	0.18%
2018/04/19	5	45.60	0	0.00	45.60	5	3,291	0.15%
2018/04/18	105	46.16	1	45.35	45.50	104	3,248	3.20%	大買/鉅額交易
2018/04/17	1	43.45	0	0.00	43.05	1	3,098	0.03%
2018/04/16	0	0.00	4	43.80	44.20	-4	3,142	-0.13%
2018/03/28	2	45.20	0	0.00	45.00	2	3,408	0.06%
2018/03/27	1	44.70	1	45.10	45.35	0	3,401	0.00%
2018/03/26	2	44.45	0	0.00	44.30	2	3,383	0.06%
2018/03/23	9	43.90	0	0.00	43.95	9	3,384	0.27%
2018/03/22	2	46.05	6	45.98	45.10	-4	3,472	-0.12%
2018/03/20	3	44.78	0	0.00	44.80	3	3,365	0.09%
2018/03/14	5	45.75	1	45.75	45.75	4	3,512	0.11%
2018/03/08	1	44.75	0	0.00	44.75	1	3,716	0.03%
2018/03/02	0	0.00	1	43.90	43.90	-1	4,145	-0.02%
2018/02/26	10	45.80	1	45.45	45.45	9	4,371	0.21%
2018/02/12	1	43.35	1	44.10	43.35	0	4,682	0.00%
2018/02/09	2	43.38	0	0.00	43.90	2	5,035	0.04%
2018/02/08	3	44.05	3	44.23	44.50	0	5,490	0.00%
2018/02/06	9	44.12	10	42.27	42.70	-1	5,539	-0.02%
2018/02/05	1	45.85	1	45.10	46.10	0	5,546	0.00%
2018/02/02	2	47.33	1	46.75	48.00	1	5,564	0.02%
2018/01/31	0	0.00	1	46.05	46.20	-1	5,805	-0.02%
2018/01/30	2	46.78	1	46.45	46.90	1	6,055	0.02%
2018/01/26	0	0.00	1	46.05	46.15	-1	6,555	-0.02%
2018/01/25	1	46.30	2	46.15	45.80	-1	7,299	-0.01%
2018/01/24	1	45.70	0	0.00	45.85	1	7,389	0.01%
2018/01/23	1	46.30	0	0.00	46.15	1	7,584	0.01%
2018/01/22	1	46.50	0	0.00	46.70	1	7,568	0.01%
2018/01/12	5	44.50	0	0.00	44.50	5	7,863	0.06%
2018/01/11	3	44.83	0	0.00	43.90	3	7,854	0.04%
2018/01/08	20	45.15	0	0.00	44.75	20	7,985	0.25%
2018/01/05	1	45.70	5	45.90	45.90	-4	7,960	-0.05%
2018/01/04	0	0.00	1	45.60	45.60	-1	7,947	-0.01%