義隆 (2458)-群益金鼎-崇德券商分點個股進出

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
1174人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/07	0	157.50	0.4	156.50	156.50	-0.4	3,036	-0.01%
2024/05/06	0.3	158.60	0.1	158.00	156.50	0.2	3,035	0.00%
2024/05/03	0.1	158.45	0.1	159.00	157.00	0	3,041	0.00%
2024/05/02	0.3	165.08	0.2	164.18	165.50	0.1	2,931	0.00%
2024/04/30	0.2	166.05	0.1	166.25	164.50	0.1	2,926	0.00%
2024/04/29	0.1	167.00	0.2	166.44	168.00	-0.2	2,930	-0.01%
2024/04/26	0.3	163.83	0.2	163.50	163.50	0.1	2,903	0.00%
2024/04/25	0.2	161.25	1.1	163.11	164.50	-0.9	2,897	-0.03%
2024/04/24	0	0.00	0.1	153.51	157.00	-0.1	2,847	0.00%
2024/04/23	0.1	150.00	0.3	150.83	150.50	-0.3	2,831	-0.01%
2024/04/22	2.1	150.46	0.1	151.50	146.50	2	2,816	0.07%
2024/04/19	0.1	159.50	0	0.00	155.00	0.1	2,768	0.00%
2024/04/18	0.4	160.82	0.4	161.50	161.50	0	2,718	0.00%
2024/04/17	1.4	161.84	1.3	163.23	162.00	0.1	2,714	0.00%
2024/04/16	2.2	156.56	0.3	158.70	159.50	1.9	2,664	0.07%
2024/04/15	1.4	160.84	1.4	162.25	162.00	0	2,637	0.00%
2024/04/12	0.4	160.38	0.3	160.80	158.50	0.2	2,553	0.01%
2024/04/11	0.3	157.30	0.1	157.50	158.50	0.2	2,556	0.01%
2024/04/10	0.1	159.30	0.2	158.50	158.50	0	2,554	0.00%
2024/04/09	0.2	158.15	0	0.00	157.00	0.2	2,563	0.01%
2024/04/08	0	161.50	0.1	160.71	159.50	-0.1	2,562	0.00%
2024/04/03	0.1	155.75	0.5	156.56	156.50	-0.4	2,539	-0.01%
2024/04/02	0.4	157.89	0	0.00	156.00	0.4	2,542	0.01%
2024/04/01	0.1	160.50	0.5	160.75	161.00	-0.4	2,519	-0.02%
2024/03/29	0.3	160.17	0	0.00	157.00	0.3	2,503	0.01%
2024/03/28	0.3	161.24	0.3	161.83	160.50	0	2,521	0.00%
2024/03/27	2.3	164.77	0.4	164.71	164.50	1.9	2,516	0.07%
2024/03/26	0.3	167.30	0.2	166.50	166.50	0.1	2,594	0.00%
2024/03/25	0.2	169.70	0.2	170.15	169.00	0	2,628	0.00%
2024/03/22	0.2	166.50	0.2	165.97	169.00	0.1	2,651	0.00%
2024/03/21	0.2	168.03	0	0.00	167.00	0.2	2,660	0.01%
2024/03/20	0	168.50	0	0.00	167.50	0	2,644	0.00%
2024/03/19	0	0.00	0.1	166.00	165.00	-0.1	2,641	0.00%
2024/03/18	0.1	164.50	1.2	164.11	166.50	-1.1	2,661	-0.04%
2024/03/15	1.3	164.81	0.2	164.88	163.50	1.1	2,675	0.04%
2024/03/14	0.1	162.58	0.3	163.08	162.50	-0.2	2,681	-0.01%
2024/03/13	0.1	164.00	0	0.00	163.50	0.1	2,763	0.00%
2024/03/12	0.4	165.44	0.3	164.37	163.50	0.1	2,795	0.00%
2024/03/11	0.1	160.63	0.1	162.50	160.00	0	2,807	0.00%
2024/03/08	0.3	163.30	0	0.00	162.50	0.3	2,821	0.01%
2024/03/07	0.1	165.50	0.2	166.37	165.50	-0.2	2,802	-0.01%
2024/03/06	0.2	166.15	0.1	166.07	166.50	0.1	2,796	0.01%
2024/03/05	0.1	167.00	1.3	168.00	167.00	-1.3	2,826	-0.04%
2024/03/04	1.3	167.83	0	170.00	167.50	1.3	2,861	0.05%
2024/03/01	0	0.00	0.4	166.31	165.50	-0.4	2,850	-0.01%
2024/02/29	0.2	165.74	0	0.00	166.00	0.2	2,872	0.01%
2024/02/27	1.3	169.33	1.1	172.45	169.00	0.3	2,856	0.01%
2024/02/26	0.2	169.38	2.2	170.48	170.00	-2	2,857	-0.07%
2024/02/23	3.1	163.00	3	163.00	164.00	0.1	2,794	0.00%
2024/02/22	0	162.75	0.2	165.82	167.50	-0.1	2,686	0.00%
2024/02/21	2.2	166.74	8.6	166.58	167.50	-6.4	2,636	-0.24%
2024/02/20	2	162.50	2	162.50	161.00	0	2,542	0.00%
2024/02/19	4.1	160.90	3.2	161.76	163.50	0.9	2,543	0.04%
2024/02/16	0	0.00	0.2	150.67	153.00	-0.2	2,480	-0.01%
2024/02/15	0.1	146.83	0	0.00	148.50	0.1	2,491	0.00%
2024/02/05	2.1	149.01	0	0.00	148.00	2.1	2,481	0.08%
2024/01/31	0	0.00	0	148.50	150.00	0	2,557	0.00%
2024/01/30	1.1	148.12	0.1	148.00	148.50	1.1	2,630	0.04%
2024/01/29	0.1	149.57	0	0.00	149.00	0.1	2,710	0.00%
2024/01/25	0	153.00	0	0.00	152.50	0	3,015	0.00%
2024/01/23	0	0.00	0.3	150.50	150.50	-0.3	3,054	-0.01%
2024/01/22	0.3	150.44	0	0.00	151.00	0.3	3,102	0.01%
2024/01/19	0	151.00	0	0.00	150.50	0	3,112	0.00%
2024/01/17	0	0.00	0.2	155.08	154.50	-0.2	3,271	-0.01%
2024/01/16	0.2	154.20	0	0.00	154.00	0.2	3,375	0.01%
2024/01/15	0	0.00	0.1	157.00	156.50	-0.1	3,407	0.00%
2024/01/12	0.1	156.06	0	0.00	155.00	0.1	3,479	0.00%
2024/01/11	0	157.50	0	0.00	157.00	0	3,519	0.00%
2024/01/10	0	0.00	0.1	157.25	160.00	-0.1	3,575	0.00%
2024/01/09	0.1	153.95	0.2	154.33	154.50	-0.1	3,600	0.00%
2024/01/08	0.2	153.53	0	154.50	153.50	0.1	3,600	0.00%
2024/01/05	1	153.51	0	0.00	155.50	1	3,621	0.03%
2024/01/03	2	156.75	1	158.00	158.00	1	3,678	0.03%
2023/12/29	0	0.00	0	162.00	162.50	0	3,724	0.00%
2023/12/28	1	161.00	0	0.00	160.50	1	3,759	0.03%
2023/12/25	0.5	163.49	0	0.00	162.50	0.5	3,781	0.01%
2023/12/22	1	160.50	0.4	163.00	163.50	0.6	3,771	0.02%
2023/12/21	1	163.00	2	163.25	163.00	-1	3,732	-0.03%
2023/12/19	1	158.50	1	156.50	159.00	0	3,615	0.00%
2023/12/13	3	157.00	4	157.25	158.00	-1	3,619	-0.03%
2023/12/08	0.4	159.00	1.5	158.95	157.50	-1.1	3,758	-0.03%
2023/12/07	0.2	153.50	0	0.00	153.50	0.2	3,744	0.01%
2023/12/06	0	0.00	0.1	150.71	151.50	-0.1	3,796	0.00%
2023/12/05	0	147.76	0	148.50	146.50	0	3,822	0.00%
2023/12/04	0	0.00	1	149.50	149.50	-1	3,840	-0.03%
2023/12/01	0	0.00	0	151.00	151.00	0	3,899	0.00%
2023/11/30	0	150.75	0	0.00	151.50	0	4,113	0.00%
2023/11/29	1	153.00	2.1	152.74	153.00	-1.1	4,237	-0.03%
2023/11/28	0	0.00	0.2	149.17	150.00	-0.2	4,205	0.00%
2023/11/27	1.1	146.23	0	0.00	146.00	1.1	4,197	0.03%
2023/11/24	1	148.00	6.1	150.48	151.00	-5.1	4,185	-0.12%
2023/11/22	7.1	146.86	7.1	147.00	147.50	-0.1	4,123	0.00%
2023/11/21	0.1	144.70	2.2	145.01	145.00	-2.1	4,116	-0.05%
2023/11/20	2.2	143.57	0	144.50	144.00	2.2	4,136	0.05%
2023/11/17	0	145.09	0.2	145.63	146.50	-0.2	4,116	0.00%
2023/11/16	0.3	143.54	0	0.00	142.50	0.3	4,079	0.01%
2023/11/15	0.1	147.00	1.2	148.59	147.50	-1.2	4,029	-0.03%
2023/11/14	3	146.00	4	146.00	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	0.2	143.50	143.50	-0.2	3,969	-0.01%
2023/11/10	7.2	140.51	8	141.38	141.50	-0.8	3,972	-0.02%
2023/11/07	0	0.00	1.1	142.45	145.00	-1.1	4,036	-0.03%
2023/11/06	1	139.00	3	139.44	140.00	-2	4,005	-0.05%
2023/11/03	8.2	142.44	9	136.67	135.50	-0.8	3,978	-0.02%
2023/11/02	0	149.00	0.5	147.75	149.50	-0.5	3,770	-0.01%
2023/11/01	0.2	143.53	0	0.00	144.00	0.2	3,806	0.01%
2023/10/31	0.2	144.25	0.2	145.50	144.00	0	4,054	0.00%
2023/10/30	0.2	142.00	0.4	145.52	146.50	-0.2	4,038	-0.01%
2023/10/27	0.2	140.03	0.1	141.00	140.00	0.1	4,005	0.00%
2023/10/26	1.2	140.23	1	140.00	139.50	0.2	4,071	0.00%
2023/10/25	2	150.25	4.1	149.83	144.50	-2.1	4,033	-0.05%
2023/10/24	1.1	145.54	7.1	145.44	144.00	-6	3,899	-0.15%
2023/10/23	0.1	142.00	0	0.00	142.00	0.1	3,814	0.00%
2023/10/20	0	138.00	0	141.00	142.50	0	3,867	0.00%
2023/10/19	1	136.50	2	137.75	138.50	-1	3,886	-0.03%
2023/10/18	2	140.00	0	0.00	141.50	2	3,910	0.05%
2023/10/17	1	140.00	0	140.39	140.00	1	3,893	0.02%
2023/10/16	0	0.00	0	135.50	136.50	0	3,987	0.00%
2023/10/12	0	137.00	0	0.00	137.50	0	3,991	0.00%
2023/10/11	2	138.75	2	138.00	137.00	0	3,986	0.00%
2023/10/05	0	0.00	1.1	141.55	141.50	-1.1	3,945	-0.03%
2023/10/04	0	0.00	0	136.00	138.00	0	3,881	0.00%
2023/10/03	1	139.00	21	138.10	138.00	-20	3,843	-0.52%
2023/10/02	12	136.17	0	0.00	134.50	12	3,812	0.31%
2023/09/28	0	134.50	0	0.00	133.50	0	3,819	0.00%
2023/09/27	0	133.00	0	0.00	134.00	0	3,823	0.00%
2023/09/26	1	134.50	3	134.50	135.00	-2	3,832	-0.05%
2023/09/25	4	137.13	0	0.00	136.50	4	3,826	0.10%
2023/09/22	2.1	136.90	4	136.50	137.00	-1.9	3,811	-0.05%
2023/09/21	4	136.38	0	0.00	136.00	4	3,805	0.11%
2023/09/20	0	138.00	4	138.50	138.00	-4	3,771	-0.11%
2023/09/19	0	0.00	4	141.00	141.00	-4	3,738	-0.11%
2023/09/18	0	0.00	1	142.03	142.00	-1	3,712	-0.03%
2023/09/15	0	0.00	0	144.65	144.50	0	3,678	0.00%
2023/09/14	0.1	142.50	0	143.00	143.00	0.1	3,591	0.00%
2023/09/13	0	140.50	0	0.00	143.50	0	3,542	0.00%
2023/09/12	13	139.42	7	139.93	140.50	6	3,494	0.17%
2023/09/11	2	137.00	0	138.00	138.00	2	3,420	0.06%
2023/09/08	9	134.28	9	135.55	135.50	0	3,340	0.00%
2023/09/07	2	131.50	2	132.50	135.00	0	3,326	0.00%
2023/09/06	4	131.63	3	131.33	133.00	1	3,289	0.03%
2023/09/05	1	133.00	3.7	133.50	134.00	-2.7	3,287	-0.08%
2023/09/04	2	125.25	5.1	128.12	128.50	-3.1	3,087	-0.10%
2023/09/01	0	0.00	0.1	121.00	120.50	-0.1	2,924	0.00%
2023/08/31	1	120.50	0	0.00	120.00	1	2,922	0.03%
2023/08/30	1	117.00	2	118.25	119.00	-1	2,917	-0.03%
2023/08/29	0	114.00	0	0.00	117.00	0	2,902	0.00%
2023/08/25	4	113.38	0.1	115.00	113.00	3.9	2,919	0.13%
2023/08/24	6	115.75	1	118.00	116.00	5	2,926	0.17%
2023/08/23	0	0.00	4	114.50	114.50	-4	2,943	-0.14%
2023/08/21	0.1	113.00	0	0.00	113.50	0.1	3,011	0.00%
2023/08/16	1	116.00	1	117.00	117.00	0	3,077	0.00%
2023/08/15	1	116.00	0	0.00	116.00	1	3,063	0.03%
2023/08/14	4	116.88	1	116.00	117.00	3	3,046	0.10%
2023/08/11	0	0.00	1.1	122.93	121.00	-1.1	2,996	-0.04%
2023/08/10	6.1	118.43	3	119.00	118.00	3.1	2,943	0.11%
2023/08/09	0	0.00	5	119.50	121.00	-5	2,884	-0.17%
2023/08/08	3	118.83	1	118.00	118.00	2	2,835	0.07%
2023/08/07	2	119.75	1	119.50	117.00	1	2,783	0.04%
2023/08/04	3	122.83	4	122.88	122.50	-1	2,654	-0.04%
2023/08/02	0	114.50	0	0.00	114.00	0	2,391	0.00%
2023/08/01	2	114.25	1.1	114.55	115.00	0.9	2,389	0.04%
2023/07/31	4	115.14	2	115.75	116.50	2	2,402	0.08%
2023/07/27	1	113.50	1	115.50	114.50	0	2,251	0.00%
2023/07/26	0	0.00	5	112.50	112.50	-5	2,237	-0.22%
2023/07/25	11	118.00	1	120.00	115.00	10	2,198	0.46%
2023/07/24	3	117.33	0.1	116.25	118.00	2.9	2,104	0.14%
2023/07/21	7.1	115.37	1.1	113.73	115.50	6.1	2,018	0.30%
2023/07/20	0.1	114.00	0	0.00	114.50	0.1	1,972	0.00%
2023/07/19	0	0.00	3	118.01	118.50	-3	1,900	-0.16%
2023/07/17	1	109.50	0	0.00	109.50	1	1,741	0.06%
2023/07/14	0	111.50	1	110.50	110.50	-1	1,729	-0.06%
2023/07/10	0	107.50	0	107.50	104.00	0	1,661	0.00%
2023/07/07	0	105.50	0	0.00	107.50	0	1,653	0.00%
2023/07/05	0	107.25	0	0.00	106.00	0	1,627	0.00%
2023/07/04	0	0.00	0.1	106.50	106.00	-0.1	1,615	-0.01%
2023/06/29	0	101.50	0	0.00	101.00	0	1,602	0.00%
2023/06/27	0	100.00	0	0.00	99.40	0	1,608	0.00%
2023/06/26	0	100.50	0	0.00	100.00	0	1,600	0.00%
2023/06/21	0.1	102.00	0	0.00	101.50	0.1	1,592	0.01%
2023/06/16	0	106.00	0	0.00	106.00	0	1,566	0.00%
2023/06/15	0	104.00	1	105.50	105.50	-1	1,539	-0.06%
2023/06/12	0	0.00	28	103.50	103.50	-28	1,480	-1.89%
2023/06/09	1	106.00	0	0.00	104.00	1	1,475	0.07%
2023/06/07	0	103.50	0	0.00	103.50	0	1,406	0.00%
2023/06/06	0	102.31	0	0.00	102.00	0	1,424	0.00%
2023/06/05	0	104.00	0	0.00	105.00	0	1,419	0.00%
2023/06/02	0	103.86	0	0.00	104.50	0	1,409	0.00%
2023/05/30	28	102.71	0	0.00	102.00	28	1,374	2.04%
2023/05/29	0	104.00	5	103.50	104.00	-5	1,378	-0.36%
2023/05/26	0	104.00	0	0.00	102.50	0	1,370	0.00%
2023/05/25	5	104.50	0.1	104.50	104.00	5	1,457	0.34%
2023/05/24	1	104.00	1.4	104.24	104.50	-0.3	1,433	-0.02%
2023/05/18	0	0.00	0	98.97	98.60	0	1,399	0.00%
2023/05/17	0	97.30	0	97.40	97.20	0	1,397	0.00%
2023/05/16	1	97.40	2	97.50	97.10	-1	1,409	-0.07%
2023/05/15	0	95.00	0	0.00	95.10	0	1,401	0.00%
2023/05/12	0	0.00	0.1	96.20	95.90	-0.1	1,418	-0.01%
2023/05/10	0	92.80	0	0.00	92.50	0	1,435	0.00%
2023/05/09	0	92.43	0	0.00	93.00	0	1,457	0.00%
2023/05/08	0	93.80	0	0.00	93.20	0	1,485	0.00%
2023/05/05	5	95.90	4	96.20	95.80	1	1,514	0.07%
2023/05/03	0	94.40	0	0.00	94.00	0	1,624	0.00%
2023/05/02	0	95.00	0	0.00	95.10	0	1,661	0.00%
2023/04/28	0	0.00	0	94.40	94.30	0	1,683	0.00%
2023/04/27	0.1	92.85	0	0.00	92.60	0.1	1,679	0.00%
2023/04/24	0	95.40	0	0.00	95.20	0	1,671	0.00%
2023/04/20	0.1	98.85	0	0.00	98.50	0.1	1,693	0.00%
2023/04/19	0	100.50	0	0.00	100.00	0	1,743	0.00%
2023/04/17	0	0.00	0	102.50	102.50	0	1,862	0.00%
2023/04/13	0	101.50	0	0.00	100.50	0	1,851	0.00%
2023/04/11	1	101.51	0	103.25	104.00	1	1,863	0.05%
2023/04/10	0	102.00	0	0.00	101.50	0	1,862	0.00%
2023/04/07	0	100.50	0	101.00	101.00	0	1,865	0.00%
2023/04/06	0	98.85	0	0.00	98.50	0	1,855	0.00%
2023/03/30	0	99.90	0	0.00	99.60	0	1,842	0.00%
2023/03/28	0	103.00	0	102.00	102.00	0	1,851	0.00%
2023/03/27	0	105.00	0	0.00	103.50	0	1,869	0.00%
2023/03/23	0	105.00	0	0.00	104.50	0	1,905	0.00%
2023/03/22	0	104.50	1	104.00	104.00	-1	1,909	-0.05%
2023/03/16	0	100.50	0.1	99.50	99.70	-0.1	1,920	0.00%
2023/03/14	0	0.00	0.1	101.50	101.00	-0.1	1,943	0.00%
2023/03/13	1	102.00	0	0.00	102.50	1	1,942	0.05%
2023/03/10	0	0.00	0.1	105.50	104.00	-0.1	1,933	0.00%
2023/03/09	0	106.50	0	0.00	107.00	0	1,959	0.00%
2023/03/06	0	105.00	0	0.00	104.50	0	1,944	0.00%
2023/03/03	0	104.50	0	0.00	104.00	0	1,942	0.00%
2023/02/23	2	110.50	1.1	112.04	111.00	0.9	1,910	0.05%
2023/02/22	0	106.71	0	0.00	107.00	0	1,815	0.00%
2023/02/21	0	0.00	0.1	107.50	108.00	-0.1	1,837	0.00%
2023/02/16	0	104.50	0	0.00	104.50	0	1,909	0.00%
2023/02/15	0	0.00	0.1	103.50	102.50	-0.1	1,927	0.00%
2023/02/14	0	103.50	0	0.00	103.50	0	1,939	0.00%
2023/02/10	0	105.50	0.1	104.64	106.00	-0.1	2,005	0.00%
2023/02/09	0	0.00	0.1	105.00	105.00	-0.1	2,142	0.00%
2023/02/08	0	104.50	0.2	106.00	105.50	-0.2	2,341	-0.01%
2023/02/06	0	104.00	1	104.00	103.50	-1	2,324	-0.04%
2023/02/03	0	106.97	0	108.50	107.50	0	2,294	0.00%
2023/02/02	2	108.75	1.1	108.77	108.00	0.9	2,249	0.04%
2023/02/01	0	101.00	0.1	100.58	102.00	-0.1	2,157	0.00%
2023/01/31	1	95.30	1.1	96.20	96.90	-0.1	2,146	0.00%
2023/01/30	0	0.00	0.1	94.20	94.30	-0.1	2,128	0.00%
2023/01/17	0	91.00	0	0.00	91.00	0	2,127	0.00%
2023/01/13	0	91.55	1	90.70	90.70	-1	2,183	-0.04%
2023/01/11	0	0.00	0	95.30	94.70	0	2,210	0.00%
2023/01/10	2	95.10	1	94.80	95.50	1	2,210	0.05%
2023/01/09	1	94.40	1.1	94.69	96.00	-0.1	2,207	0.00%
2023/01/06	0	0.00	0.2	94.19	94.40	-0.2	2,163	-0.01%
2023/01/04	0	0.00	1	87.60	86.80	-1	2,072	-0.05%
2022/12/30	0	85.40	1	87.00	86.00	-1	2,145	-0.05%
2022/12/28	1	84.50	0	0.00	83.50	1	2,165	0.05%
2022/12/27	0	0.00	2	86.90	86.10	-2	2,168	-0.09%
2022/12/21	0	85.90	0	86.30	85.30	0	2,245	0.00%
2022/12/20	0	87.00	0	0.00	85.90	0	2,250	0.00%
2022/12/19	0	0.00	0.1	90.90	90.40	-0.1	2,279	0.00%
2022/12/16	0	90.16	0	0.00	90.30	0	2,305	0.00%
2022/12/15	1	91.10	1	91.60	91.00	0	2,360	0.00%
2022/12/14	0	90.20	0	0.00	90.50	0	2,429	0.00%
2022/12/09	0	87.70	0	0.00	89.10	0	2,719	0.00%
2022/12/07	0.1	88.30	0	0.00	87.60	0.1	2,772	0.00%
2022/12/06	0.1	89.95	1	89.30	89.10	-0.9	2,765	-0.03%
2022/12/05	0	91.84	0	0.00	92.10	0	2,763	0.00%
2022/12/01	0	92.50	2	92.90	92.70	-2	2,786	-0.07%
2022/11/30	0	88.80	0	0.00	89.70	0	2,774	0.00%
2022/11/29	0	87.80	0	0.00	87.90	0	2,810	0.00%
2022/11/28	0	87.80	0	0.00	88.00	0	2,843	0.00%
2022/11/25	0	88.70	0	0.00	88.60	0	2,848	0.00%
2022/11/24	0	89.50	0	0.00	89.70	0	2,844	0.00%
2022/11/22	0	86.40	0	0.00	87.00	0	2,870	0.00%
2022/11/21	0.1	86.52	0	0.00	86.40	0.1	2,864	0.00%
2022/11/18	0	88.60	0	0.00	88.60	0	2,849	0.00%
2022/11/17	2	90.69	0.1	89.50	89.40	1.9	2,836	0.07%
2022/11/16	0	89.09	0	0.00	89.00	0	2,815	0.00%
2022/11/15	1	87.20	2	87.95	89.00	-1	2,776	-0.04%
2022/11/14	0.1	86.61	0	0.00	87.80	0.1	2,743	0.00%
2022/11/11	0	0.00	0	87.10	87.10	0	2,711	0.00%
2022/11/09	3	86.60	3	86.23	86.50	0	2,654	0.00%
2022/11/08	1	86.20	1	84.60	84.60	0	2,621	0.00%
2022/11/07	3	83.12	2	79.65	86.10	1	2,577	0.04%
2022/11/04	3.2	77.44	2	77.60	79.50	1.2	2,435	0.05%
2022/11/03	0	83.10	1	83.20	83.00	-1	2,235	-0.04%
2022/11/02	0	0.00	0	82.80	82.90	0	2,236	0.00%
2022/10/28	0	80.30	0	0.00	79.70	0	2,302	0.00%
2022/10/27	0	0.00	1	80.30	81.70	-1	2,332	-0.04%
2022/10/26	1.1	79.26	0	0.00	79.30	1.1	2,303	0.05%
2022/10/25	1	80.40	2	80.90	80.10	-1	2,294	-0.04%
2022/10/24	1	80.91	1	83.19	80.10	0	2,282	0.00%
2022/10/21	1	81.20	0	0.00	80.90	1	2,253	0.05%
2022/10/20	1.1	81.96	0	0.00	81.90	1.1	2,242	0.05%
2022/10/19	0	82.59	0	0.00	82.30	0	2,241	0.00%
2022/10/18	0	82.70	0	83.30	82.60	0	2,214	0.00%
2022/10/17	2	79.90	2	81.45	81.90	0	2,222	0.00%
2022/10/14	0	79.86	1	81.30	81.10	-1	2,228	-0.04%
2022/10/13	12	76.60	13	77.87	76.40	-1	2,228	-0.04%
2022/10/12	0	78.00	0	0.00	77.30	0	2,222	0.00%
2022/10/11	0.1	80.39	0	0.00	79.60	0.1	2,226	0.00%
2022/10/07	4	85.33	1	85.50	84.20	3	2,203	0.14%
2022/10/04	5	86.32	5	85.00	84.70	0	2,163	0.00%
2022/10/03	0	83.20	0	0.00	84.20	0	2,162	0.00%
2022/09/30	0	83.50	0	0.00	83.20	0	2,172	0.00%
2022/09/29	0	0.00	51	83.03	84.10	-51	2,198	-2.32%
2022/09/28	0	82.15	0	0.00	80.60	0	2,233	0.00%
2022/09/26	0.1	83.73	0	0.00	81.00	0.1	2,281	0.01%
2022/09/19	0	88.60	0	0.00	88.60	0	1,961	0.00%
2022/09/16	0.1	87.50	0	0.00	87.50	0.1	1,872	0.00%
2022/09/14	0	89.02	0	0.00	88.90	0	1,752	0.00%
2022/09/13	0	90.90	0	0.00	90.50	0	1,732	0.00%
2022/09/12	0	90.70	0	0.00	91.80	0	1,738	0.00%
2022/09/07	0	88.50	0	0.00	88.80	0	1,728	0.00%
2022/09/06	0	90.10	0	0.00	90.10	0	1,721	0.00%
2022/09/02	0	94.35	0	0.00	94.00	0	1,650	0.00%
2022/08/31	0	97.70	0	0.00	97.10	0	1,597	0.00%
2022/08/29	0	98.30	0	0.00	98.00	0	1,572	0.00%
2022/08/24	1	99.40	0	0.00	99.10	1	1,535	0.07%
2022/08/23	0.1	99.00	0	0.00	99.70	0.1	1,535	0.00%
2022/08/22	0	100.50	0	0.00	100.50	0	1,523	0.00%
2022/08/19	0.1	104.50	0	0.00	104.00	0.1	1,511	0.01%
2022/08/18	0.1	103.00	0	0.00	103.00	0.1	1,509	0.01%
2022/08/17	1.1	102.07	1	103.50	103.00	0.1	1,501	0.00%
2022/08/10	0.1	98.30	0	0.00	97.80	0.1	1,452	0.00%
2022/08/05	0	98.90	0	0.00	101.50	0	1,426	0.00%
2022/08/04	0.2	99.80	0	0.00	100.50	0.2	1,374	0.01%
2022/08/03	2	101.75	2	101.25	102.50	0	1,346	0.00%
2022/07/27	0	0.00	0.2	108.00	109.00	-0.2	1,395	-0.01%
2022/07/26	0	109.00	0	0.00	110.00	0	1,389	0.00%
2022/07/21	0	0.00	0.1	115.00	114.00	-0.1	1,374	0.00%
2022/07/19	0	0.00	0.2	109.50	109.00	-0.2	1,388	-0.01%
2022/07/08	1	107.50	2.2	108.04	107.00	-1.2	1,411	-0.08%
2022/07/07	4	104.25	1	103.00	106.50	3	1,396	0.21%
2022/07/06	1	120.00	2	123.00	120.00	-1	1,358	-0.07%
2022/07/05	1.1	124.67	1	124.50	124.50	0.1	1,307	0.00%
2022/07/04	1.4	134.36	0	0.00	131.00	1.4	1,267	0.11%
2022/07/01	0	135.00	0	0.00	134.00	0	1,252	0.00%
2022/06/30	0.2	138.50	3	138.00	139.50	-2.9	1,243	-0.23%
2022/06/29	0.1	140.00	0	0.00	140.00	0.1	1,240	0.01%
2022/06/28	0.1	141.50	0	0.00	139.50	0.1	1,241	0.01%
2022/06/24	3	137.00	0	0.00	139.50	3	1,256	0.24%
2022/06/22	0.1	137.50	0	0.00	135.00	0.1	1,242	0.00%
2022/06/20	0	140.26	0	0.00	136.50	0	1,213	0.00%
2022/06/16	0	144.00	0	0.00	141.00	0	1,179	0.00%
2022/06/10	0	147.00	0	0.00	148.00	0	1,221	0.00%
2022/06/08	0	148.50	0	0.00	149.00	0	1,252	0.00%
2022/06/06	0	147.50	0	0.00	148.00	0	1,335	0.00%
2022/06/02	0	148.50	0	0.00	148.00	0	1,419	0.00%
2022/06/01	0	150.50	0	0.00	150.50	0	1,439	0.00%
2022/05/12	0	140.85	0	0.00	139.00	0	1,980	0.00%
2022/05/10	0	137.00	0	0.00	141.00	0	2,006	0.00%
2022/05/04	0	151.00	0	0.00	151.50	0	2,055	0.00%
2022/04/29	0.1	151.62	0	0.00	151.00	0.1	2,063	0.00%
2022/04/27	1	147.00	1	145.50	149.50	0	2,070	0.00%
2022/04/26	0	0.00	2	150.50	150.50	-2	2,053	-0.10%
2022/04/25	0.1	153.00	0	0.00	150.50	0.1	2,041	0.00%
2022/04/19	0	0.00	3	158.00	159.00	-3	1,955	-0.15%
2022/04/15	0.1	159.50	0	0.00	159.50	0.1	1,963	0.00%
2022/04/14	0	0.00	0	162.63	161.50	0	1,992	0.00%
2022/04/12	1	160.50	1.5	160.50	161.00	-0.5	2,111	-0.02%
2022/04/11	1.1	160.62	0	0.00	161.00	1.1	2,130	0.05%
2022/04/08	0.2	165.50	3	166.00	166.00	-2.8	2,120	-0.13%
2022/04/07	1	166.50	0	0.00	166.50	1	2,117	0.05%
2022/04/06	0	0.00	4	168.50	168.50	-4	2,112	-0.19%
2022/03/31	0	0.00	12	170.63	172.00	-12	2,114	-0.57%
2022/03/30	1	171.00	0	0.00	171.00	1	2,120	0.05%
2022/03/29	2.3	171.72	10	171.50	171.00	-7.7	2,148	-0.36%
2022/03/28	1	170.50	0	0.00	172.00	1	2,165	0.05%
2022/03/25	1	170.50	0	0.00	170.50	1	2,242	0.04%
2022/03/24	0	0.00	1	171.00	171.00	-1	2,263	-0.04%
2022/03/23	0	0.00	2	170.50	170.50	-2	2,310	-0.09%
2022/03/22	0	0.00	3	169.50	169.50	-3	2,384	-0.13%
2022/03/21	0	0.00	2	170.00	170.00	-2	2,411	-0.08%
2022/03/17	2	169.00	0	0.00	169.00	2	2,438	0.08%
2022/03/16	4	165.50	2	167.00	166.50	2	2,430	0.08%
2022/03/15	0	0.00	4	166.00	166.00	-4	2,414	-0.17%
2022/03/14	1	165.50	0	0.00	167.50	1	2,412	0.04%
2022/03/10	1	161.00	1	164.50	166.00	0	2,418	0.00%
2022/03/08	0.1	157.50	0	0.00	157.00	0.1	2,371	0.00%
2022/03/02	0	169.00	0	0.00	169.00	0	2,305	0.00%
2022/02/24	1.1	165.13	71	165.00	164.50	-69.9	2,325	-3.01%
2022/02/23	21	178.24	6	177.58	172.50	15	2,227	0.67%
2022/02/17	2	175.50	9	174.00	173.50	-7	2,105	-0.33%
2022/02/16	1	172.00	1	174.00	174.00	0	2,181	0.00%
2022/02/10	0	0.00	2	176.25	172.00	-2	2,198	-0.09%
2022/02/09	0	0.00	2	175.75	175.50	-2	2,197	-0.09%
2022/02/08	0	0.00	0.1	170.50	171.00	-0.1	2,201	0.00%
2022/02/07	0	0.00	0	167.50	168.50	0	2,226	0.00%
2022/01/21	0	0.00	5	160.00	162.00	-5	2,379	-0.21%
2022/01/12	0.1	162.00	2	160.50	161.00	-1.9	2,989	-0.06%
2022/01/07	0	163.50	0	0.00	163.50	0	2,986	0.00%
2022/01/05	5	173.60	5.1	170.36	170.00	-0.1	2,974	0.00%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/28	0.1	166.00	0.1	166.10	165.50	0	2,997	0.00%
2021/12/23	9	170.50	0	0.00	169.00	9	3,069	0.29%
2021/12/21	1	169.50	1	168.00	168.00	0	3,060	0.00%
2021/12/17	0	0.00	0.1	167.50	166.00	-0.1	2,994	0.00%
2021/12/16	1	166.50	1	167.50	167.50	0	2,962	0.00%
2021/12/15	1	159.00	22	158.84	158.50	-21	2,913	-0.72%
2021/12/14	0	0.00	9	155.00	154.50	-9	2,897	-0.31%
2021/12/10	0	0.00	16	159.00	160.00	-16	2,880	-0.56%
2021/12/09	0.1	160.50	2	159.50	160.00	-1.9	2,879	-0.07%
2021/12/08	0	0.00	13	159.50	160.50	-13	2,893	-0.45%
2021/12/07	2	159.00	0	0.00	158.50	2	2,884	0.07%
2021/12/06	2	161.00	0	0.00	160.50	2	2,867	0.07%
2021/12/03	0	0.00	1	162.00	162.00	-1	2,910	-0.03%
2021/11/25	1	171.00	0	0.00	168.50	1	2,932	0.03%
2021/11/24	0	0.00	1	166.00	166.00	-1	2,906	-0.03%
2021/11/19	1	172.50	0	0.00	168.50	1	2,934	0.03%
2021/11/18	0	0.00	13	168.58	168.50	-13	2,901	-0.45%
2021/11/17	0	0.00	0	169.50	168.50	0	2,907	0.00%
2021/11/15	6	168.42	0.2	164.35	170.00	5.8	2,923	0.20%
2021/11/12	0	0.00	0.2	164.01	163.00	-0.2	2,893	-0.01%
2021/11/11	0	0.00	0.1	165.00	163.50	-0.1	2,924	0.00%
2021/11/10	5	161.50	5	161.80	163.00	0	2,957	0.00%
2021/11/08	0	163.00	2	160.50	165.00	-2	3,011	-0.07%
2021/11/04	3	170.50	41	163.44	163.00	-38	2,965	-1.28%
2021/11/03	0	0.00	1	168.00	167.50	-1	2,977	-0.03%
2021/11/02	8	170.00	1	169.53	167.50	7	3,017	0.23%
2021/10/29	0	0.00	0	168.00	167.00	0	3,185	0.00%
2021/10/28	5	167.50	0	0.00	168.00	5	3,310	0.15%
2021/10/27	1	170.48	0	0.00	170.00	1	3,318	0.03%
2021/10/26	0	0.00	0	165.50	164.50	0	3,263	0.00%
2021/10/25	104	168.92	2	167.50	164.50	102	3,236	3.15%	大買/鉅額交易
2021/10/22	4	164.38	4	163.49	166.00	0	3,055	0.00%
2021/10/14	0	146.50	0	146.50	146.50	0	3,139	0.00%
2021/10/13	1	146.50	1	148.50	146.50	0	3,158	0.00%
2021/10/12	1	157.50	0	0.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	0	158.00	157.00	0	3,138	0.00%
2021/10/05	1	142.00	0	0.00	148.00	1	3,173	0.03%
2021/10/04	0	0.00	1	145.00	145.00	-1	3,155	-0.03%
2021/10/01	0.1	147.00	0	0.00	146.50	0.1	3,143	0.00%
2021/09/29	1	149.00	0	0.00	148.50	1	3,133	0.03%
2021/09/28	0	152.00	0	0.00	152.00	0	3,145	0.00%
2021/09/22	0	0.00	1	153.50	152.50	-1	3,217	-0.03%
2021/09/17	0	156.00	0	0.00	158.00	0	3,216	0.00%
2021/09/15	0	158.00	0	0.00	156.50	0	3,318	0.00%
2021/09/09	0	0.00	1	154.00	154.00	-1	3,563	-0.03%
2021/09/08	1	154.00	0	0.00	151.00	1	3,574	0.03%
2021/09/03	11	160.23	2	159.00	159.50	9	3,554	0.25%
2021/09/02	0	164.00	0.2	164.88	161.00	-0.1	3,588	0.00%
2021/09/01	0	0.00	1	159.00	160.50	-1	3,565	-0.03%
2021/08/31	0	0.00	1	157.00	157.50	-1	3,554	-0.03%
2021/08/27	12	155.34	0	0.00	154.50	12	3,589	0.33%
2021/08/26	1.1	162.40	0	0.00	158.50	1.1	3,567	0.03%
2021/08/25	0	0.00	1	161.00	161.50	-1	3,571	-0.03%
2021/08/24	2	158.75	0	0.00	157.00	2	3,581	0.06%
2021/08/23	1	156.50	0	0.00	159.00	1	3,586	0.03%
2021/08/20	1.2	153.83	1	152.00	153.50	0.2	3,605	0.01%
2021/08/19	0	0.00	8	153.44	152.50	-8	3,567	-0.22%
2021/08/18	5	153.00	5	158.00	158.00	0	3,576	0.00%
2021/08/17	13.1	157.41	6	155.17	154.50	7.1	3,569	0.20%
2021/08/16	11	155.64	0	0.00	160.00	11	3,552	0.31%
2021/08/13	1	162.50	1	163.00	161.50	0	3,531	0.00%
2021/08/12	15	163.73	2	163.00	162.50	13	3,558	0.37%
2021/08/11	3	168.33	3	166.67	166.00	0	3,567	0.00%
2021/08/09	4	172.38	2	171.25	170.00	2	3,625	0.06%
2021/08/06	1	168.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	2.2	168.29	1	169.50	169.50	1.2	3,699	0.03%
2021/08/04	44.3	173.12	0	0.00	171.50	44.3	3,700	1.20%
2021/08/03	7.1	185.68	6.1	184.20	180.50	1	3,581	0.03%
2021/08/02	21.1	178.62	1	183.00	179.50	20.1	3,446	0.58%
2021/07/29	4.2	181.29	2	183.00	180.50	2.2	3,457	0.06%
2021/07/27	1	185.50	0	0.00	185.50	1	3,544	0.03%
2021/07/22	1	185.00	0	0.00	185.00	1	3,699	0.03%
2021/07/20	0	0.00	0.1	198.00	195.50	-0.1	3,787	0.00%
2021/07/19	0	0.00	0.5	199.00	199.00	-0.5	3,798	-0.01%
2021/07/16	0	0.00	0.7	199.51	199.00	-0.7	3,841	-0.02%
2021/07/14	0	0.00	0.1	200.00	198.50	-0.1	3,929	0.00%
2021/07/13	0	0.00	0.1	202.50	201.00	-0.1	3,955	0.00%
2021/07/12	0	0.00	1	200.50	204.00	-1	4,021	-0.02%
2021/07/09	1	196.00	0	0.00	196.00	1	4,036	0.02%
2021/07/06	0	198.50	0	0.00	195.00	0	4,343	0.00%
2021/07/05	0	0.00	1.2	198.17	198.00	-1.2	4,373	-0.03%
2021/07/02	0.1	191.50	0	0.00	192.50	0.1	4,361	0.00%
2021/07/01	1	190.50	0	0.00	190.00	1	4,420	0.02%
2021/06/29	1	189.00	0	0.00	190.00	1	4,452	0.02%
2021/06/25	1.1	190.64	0	0.00	191.50	1.1	4,613	0.02%
2021/06/24	10.2	193.03	0	0.00	191.00	10.2	4,662	0.22%
2021/06/23	0.1	195.50	0	0.00	194.50	0.1	4,871	0.00%
2021/06/22	20	197.40	0	0.00	198.00	20	4,794	0.42%
2021/06/21	20	206.00	0	0.00	206.50	20	4,704	0.43%
2021/06/02	0	0.00	0	205.50	205.50	0	4,986	0.00%
2021/05/31	2	209.00	1	208.50	211.00	1	5,014	0.02%
2021/05/27	0	0.00	20	206.83	209.50	-20	5,053	-0.40%
2021/05/26	0	0.00	10	208.50	207.50	-10	5,155	-0.19%
2021/05/25	2	207.00	0	0.00	205.50	2	5,423	0.04%
2021/05/21	1	206.50	1	207.00	201.50	0	6,081	0.00%
2021/05/20	4	206.25	6	205.08	202.50	-2	6,169	-0.03%
2021/05/19	0	0.00	10	197.00	201.00	-10	6,144	-0.16%
2021/05/18	2	196.25	2.1	196.76	197.00	-0.1	6,218	0.00%
2021/05/17	0.1	185.00	1	188.00	188.00	-0.9	6,211	-0.01%
2021/05/14	0	193.50	0.1	198.00	193.00	-0.1	6,183	0.00%
2021/05/11	1.1	192.73	0	0.00	186.50	1.1	5,934	0.02%
2021/05/07	10	202.50	0	0.00	202.00	10	5,936	0.17%
2021/05/04	2	203.00	1	204.00	205.00	1	5,989	0.02%
2021/04/28	1	213.50	0	0.00	213.00	1	5,924	0.02%
2021/04/27	12	217.96	0	0.00	217.50	12	6,175	0.19%
2021/04/26	2	224.50	3	225.33	224.50	-1	6,249	-0.02%
2021/04/23	0	208.50	1	214.00	215.00	-1	6,209	-0.02%
2021/04/15	0	0.00	1	199.00	207.00	-1	6,977	-0.01%
2021/04/14	1	197.50	0	0.00	197.50	1	7,372	0.01%
2021/04/13	1	212.00	2	208.75	202.00	-1	7,621	-0.01%
2021/04/09	10	195.50	0	0.00	195.00	10	7,614	0.13%
2021/04/08	10	199.50	0	0.00	199.50	10	7,644	0.13%
2021/04/07	2	203.25	1.1	202.14	202.00	0.9	7,642	0.01%
2021/04/06	10	198.00	0	0.00	199.00	10	7,581	0.13%
2021/04/01	1.1	198.27	0	0.00	198.00	1.1	7,566	0.01%
2021/03/31	2	198.50	1	196.00	195.50	1	7,537	0.01%
2021/03/30	1	199.00	2	199.75	199.00	-1	7,470	-0.01%
2021/03/29	21	194.62	21	195.98	194.00	0	7,356	0.00%
2021/03/26	13	191.38	13	192.46	194.50	0	7,306	0.00%
2021/03/23	10	183.00	0	0.00	182.50	10	7,091	0.14%
2021/03/22	0	0.00	3	187.50	184.50	-3	7,118	-0.04%
2021/03/19	0	0.00	1	185.50	186.50	-1	7,143	-0.01%
2021/03/18	0	0.00	11	185.82	183.50	-11	7,358	-0.15%
2021/03/15	0	180.00	0	0.00	180.00	0	7,523	0.00%
2021/03/12	1	179.00	2	179.75	179.50	-1	7,524	-0.01%
2021/03/08	0	0.00	1	172.00	172.00	-1	7,827	-0.01%
2021/03/04	1	174.50	5	174.60	175.50	-4	7,888	-0.05%
2021/03/02	0	0.00	4	174.50	172.00	-4	7,930	-0.05%
2021/02/26	1	172.00	0	0.00	172.00	1	7,905	0.01%
2021/02/25	16	183.56	2.1	181.72	177.50	13.9	7,839	0.18%
2021/02/24	15.1	182.61	11	185.13	183.50	4.1	7,612	0.05%
2021/02/23	1	173.00	0	0.00	173.00	1	6,957	0.01%
2021/02/22	2	174.75	2	174.75	174.00	0	6,915	0.00%
2021/02/18	2.5	171.30	3	171.83	170.50	-0.5	6,818	-0.01%
2021/02/17	1	165.50	2	166.50	166.50	-1	6,722	-0.01%
2021/02/03	2	164.75	2	165.25	164.50	0	6,787	0.00%
2021/02/02	1	165.00	1	166.00	166.00	0	6,944	0.00%
2021/02/01	1	161.50	1	158.00	161.50	0	6,926	0.00%
2021/01/29	11	165.64	0	0.00	159.50	11	6,913	0.16%
2021/01/28	1	167.00	0	0.00	165.00	1	6,871	0.01%
2021/01/27	4	169.25	2	173.25	166.50	2	6,856	0.03%
2021/01/26	4	168.50	0	0.00	170.00	4	6,783	0.06%
2021/01/25	1	172.00	3	171.67	172.50	-2	6,777	-0.03%
2021/01/22	2	173.00	3	172.67	174.00	-1	6,707	-0.01%
2021/01/21	0	0.00	3	170.50	168.50	-3	6,635	-0.05%
2021/01/20	2	171.75	15.1	169.09	168.00	-13.1	6,627	-0.20%
2021/01/19	3	167.67	0	0.00	171.00	3	6,403	0.05%
2021/01/18	0	0.00	1	162.00	165.00	-1	6,291	-0.02%
2021/01/15	3	165.67	1.1	170.46	163.00	1.9	6,222	0.03%
2021/01/14	1	169.50	0	0.00	170.50	1	6,183	0.02%
2021/01/13	1	169.00	2	169.00	167.50	-1	6,211	-0.02%
2021/01/11	0	0.00	4	162.50	164.50	-4	5,880	-0.07%
2021/01/08	0	0.00	1	167.00	163.00	-1	5,783	-0.02%
2021/01/07	4	153.38	13	155.19	160.00	-9	5,462	-0.16%
2021/01/06	13	146.00	20.1	147.00	149.00	-7.1	5,026	-0.14%
2021/01/05	0	0.00	6	142.42	143.00	-6	4,737	-0.13%
2021/01/04	0	0.00	2	138.50	140.00	-2	4,737	-0.04%
2020/12/31	0	134.00	0	0.00	133.50	0	4,660	0.00%
2020/12/28	0	0.00	1	135.50	134.50	-1	4,700	-0.02%
2020/12/25	12	133.04	1	134.50	133.50	11	4,716	0.23%
2020/12/24	1	133.50	1	132.50	132.50	0	4,773	0.00%
2020/12/21	0	0.00	0	136.50	135.50	0	4,914	0.00%
2020/12/18	1	136.50	0	0.00	137.50	1	4,939	0.02%
2020/12/16	0.1	139.00	0	0.00	138.50	0.1	4,992	0.00%
2020/12/15	3	139.83	1	138.50	138.00	2	5,006	0.04%
2020/12/14	8	144.06	2	145.75	141.50	6	5,085	0.12%
2020/12/11	3	140.50	4	140.50	141.50	-1	5,328	-0.02%
2020/12/10	1	138.00	0	0.00	137.50	1	5,215	0.02%
2020/12/09	2	138.00	2	139.00	139.00	0	5,233	0.00%
2020/12/08	0	0.00	2	136.00	136.00	-2	5,238	-0.04%
2020/12/07	2	134.50	0	0.00	135.00	2	5,301	0.04%
2020/12/04	3	139.50	9.1	140.49	139.00	-6.1	5,255	-0.12%
2020/12/03	0	0.00	2	133.75	134.50	-2	5,080	-0.04%
2020/12/02	0	0.00	2	133.00	133.50	-2	5,242	-0.04%
2020/12/01	3	131.83	2	130.50	132.00	1	5,375	0.02%
2020/11/30	2.1	132.54	7	134.00	132.00	-4.9	5,608	-0.09%
2020/11/27	3	136.33	4	135.88	136.50	-1	5,906	-0.02%
2020/11/26	0	0.00	1	134.00	134.00	-1	6,069	-0.02%
2020/11/23	1	134.50	2	134.00	134.50	-1	6,159	-0.02%
2020/11/19	2	132.00	1	133.00	131.50	1	6,226	0.02%
2020/11/18	12	131.92	0	0.00	131.00	12	6,354	0.19%
2020/11/17	4	133.00	1	134.00	132.00	3	6,406	0.05%
2020/11/16	10	134.00	1	134.00	133.50	9	6,513	0.14%
2020/11/13	0	0.00	1	132.50	132.50	-1	6,550	-0.02%
2020/11/12	0	0.00	1	131.00	131.50	-1	6,570	-0.02%
2020/11/11	3.1	129.54	1	130.00	132.50	2.1	6,617	0.03%
2020/11/10	2	134.50	32	132.48	131.00	-30	6,636	-0.45%
2020/11/09	2	138.00	3	138.50	138.50	-1	6,599	-0.02%
2020/11/04	0	0.00	1	136.00	138.00	-1	6,921	-0.01%
2020/11/03	1	135.00	0	0.00	135.00	1	6,991	0.01%
2020/11/02	6	134.17	6	131.17	131.00	0	7,080	0.00%
2020/10/30	3	136.00	0	0.00	135.00	3	7,174	0.04%
2020/10/29	5	137.00	1	138.50	137.00	4	7,256	0.06%
2020/10/27	4	137.00	0	0.00	136.00	4	7,602	0.05%
2020/10/26	1	137.00	0	0.00	136.50	1	7,930	0.01%
2020/10/23	3	137.50	1	138.50	138.50	2	8,260	0.02%
2020/10/22	0	0.00	4	135.25	139.50	-4	8,538	-0.05%
2020/10/19	2	141.00	0	0.00	143.00	2	9,018	0.02%
2020/10/14	0	0.00	1	146.00	146.00	-1	9,175	-0.01%
2020/10/06	14	148.75	1	148.00	147.50	13	9,542	0.14%
2020/10/05	1	143.50	0	0.00	145.00	1	9,756	0.01%
2020/09/25	3	144.67	2	142.75	144.50	1	10,893	0.01%
2020/09/24	2	149.75	0	0.00	149.00	2	11,049	0.02%
2020/09/22	2	155.00	1	152.50	155.00	1	11,290	0.01%
2020/09/21	1	154.50	0	153.50	153.50	1	11,315	0.01%
2020/09/17	0	0.00	1	158.00	157.50	-1	11,482	-0.01%
2020/09/16	18	157.92	18	159.53	154.00	0	11,603	0.00%
2020/09/15	0	0.00	1	153.50	153.50	-1	11,274	-0.01%
2020/09/14	2	153.00	3	152.17	153.00	-1	11,439	-0.01%
2020/09/11	1	150.50	1	150.50	149.00	0	11,512	0.00%
2020/09/10	1	154.00	4	153.75	153.50	-3	11,474	-0.03%
2020/09/09	3	150.50	2	151.00	151.50	1	11,458	0.01%
2020/09/08	6	152.00	5	152.50	150.00	1	11,669	0.01%
2020/09/07	0	0.00	3	149.50	149.50	-3	11,794	-0.03%
2020/09/04	7	152.43	9	152.22	155.00	-2	11,818	-0.02%
2020/09/03	7	154.64	0	0.00	152.00	7	12,000	0.06%
2020/09/02	33	155.15	7	155.64	157.00	26	11,964	0.22%
2020/09/01	1	150.00	4	149.75	150.00	-3	11,882	-0.03%
2020/08/28	0	0.00	1	143.00	143.00	-1	11,860	-0.01%
2020/08/27	0	0.00	1	141.00	142.00	-1	12,020	-0.01%
2020/08/26	4	139.38	0	0.00	138.50	4	12,370	0.03%
2020/08/24	2	144.00	3	144.33	143.50	-1	12,882	-0.01%
2020/08/20	1	130.50	1	131.00	134.50	0	12,907	0.00%
2020/08/19	2	139.00	0	0.00	138.00	2	12,845	0.02%
2020/08/18	1	140.00	0	0.00	138.50	1	12,811	0.01%
2020/08/17	1	142.50	0	0.00	143.00	1	12,798	0.01%
2020/08/14	1.1	140.10	0	0.00	141.50	1.1	12,775	0.01%
2020/08/13	1	139.50	1	140.50	138.50	0	12,705	0.00%
2020/08/12	1	137.50	0	0.00	137.00	1	12,615	0.01%
2020/08/10	5	144.90	0	0.00	143.00	5	12,544	0.04%
2020/08/06	1	152.00	1	152.50	149.50	0	12,440	0.00%
2020/08/05	2	153.00	0	0.00	152.00	2	12,435	0.02%
2020/08/04	3	150.50	4	151.50	151.50	-1	12,359	-0.01%
2020/08/03	1	151.46	2	151.50	150.00	-1	12,403	-0.01%
2020/07/31	1	155.50	2	152.75	157.00	-1	12,287	-0.01%
2020/07/30	4	153.88	6	153.42	150.50	-2	12,138	-0.02%
2020/07/29	6	150.58	8	149.63	148.00	-2	11,820	-0.02%
2020/07/28	5	152.69	6	151.42	151.00	-1	11,558	-0.01%
2020/07/27	3	150.00	2	149.75	152.00	1	11,453	0.01%
2020/07/24	1	147.50	2	146.50	145.00	-1	11,507	-0.01%
2020/07/23	3	147.17	5	149.90	151.00	-2	11,458	-0.02%
2020/07/22	1	143.50	0	0.00	145.00	1	11,312	0.01%
2020/07/21	2	142.50	0	0.00	140.50	2	11,318	0.02%
2020/07/17	0	0.00	1	138.00	139.50	-1	11,523	-0.01%
2020/07/16	1	138.00	0	0.00	138.50	1	11,547	0.01%
2020/07/15	0	0.00	5	144.40	140.50	-5	11,551	-0.04%
2020/07/14	0	0.00	1	140.50	141.50	-1	11,418	-0.01%
2020/07/10	0	0.00	2	139.50	141.00	-2	11,435	-0.02%
2020/07/09	8	147.25	1	149.50	140.50	7	11,208	0.06%
2020/07/08	5	136.00	2	140.25	144.00	3	10,579	0.03%
2020/07/07	0	0.00	1	135.00	131.00	-1	10,255	-0.01%
2020/07/06	1	133.00	0	0.00	133.50	1	10,171	0.01%
2020/07/03	1	130.00	1	129.50	131.00	0	10,099	0.00%
2020/07/02	0	0.00	0	127.50	127.50	0	10,028	0.00%
2020/07/01	0	0.00	3	124.50	124.50	-3	9,900	-0.03%
2020/06/30	3	123.00	0	0.00	120.50	3	9,827	0.03%
2020/06/24	1	121.50	0	0.00	121.50	1	9,780	0.01%
2020/06/23	3	124.83	1	128.50	123.00	2	9,824	0.02%
2020/06/22	1	126.50	2	126.75	127.50	-1	9,696	-0.01%
2020/06/19	0	0.00	4	126.38	126.50	-4	9,681	-0.04%
2020/06/17	3	118.17	2	118.50	119.00	1	9,424	0.01%
2020/06/16	2	119.25	1	117.50	117.50	1	9,442	0.01%
2020/06/15	1	121.00	1	121.00	116.50	0	9,481	0.00%
2020/06/12	1	124.00	1.1	124.65	126.50	-0.1	9,293	0.00%
2020/06/11	2	127.50	0	0.00	125.50	2	9,139	0.02%
2020/06/10	2	128.50	5.1	129.10	129.50	-3.1	8,962	-0.03%
2020/06/09	1	120.50	1	122.50	123.00	0	8,720	0.00%
2020/06/08	2	120.00	0	0.00	118.00	2	8,573	0.02%
2020/06/05	3	115.50	4	115.00	115.00	-1	8,360	-0.01%
2020/06/04	0	0.00	3	113.00	113.50	-3	8,240	-0.04%
2020/06/03	0	0.00	5	113.20	113.50	-5	8,150	-0.06%
2020/06/02	12	112.13	13	111.54	111.00	-1	8,017	-0.01%
2020/06/01	8	109.25	6	107.50	110.00	2	7,649	0.03%
2020/05/29	2	99.65	3	100.47	100.00	-1	7,261	-0.01%
2020/05/28	0	0.00	0.2	97.80	97.90	-0.2	7,055	0.00%
2020/05/26	0	0.00	5	94.20	94.80	-5	6,908	-0.07%
2020/05/22	1	91.10	0	0.00	91.00	1	6,820	0.01%
2020/05/21	2	93.60	0	0.00	93.70	2	6,779	0.03%
2020/05/18	0	0.00	1	91.50	91.70	-1	6,742	-0.01%
2020/05/15	1	94.98	9	93.50	91.50	-8	6,740	-0.12%
2020/05/14	0.1	94.20	0	0.00	94.20	0.1	6,633	0.00%
2020/05/13	2.1	95.77	0	0.00	96.60	2.1	6,606	0.03%
2020/05/12	1	97.40	5	96.84	96.90	-4	6,624	-0.06%
2020/05/11	1	99.50	0	0.00	98.00	1	6,685	0.01%
2020/05/08	12	99.60	1	99.20	98.80	11	6,667	0.16%
2020/05/07	0	0.00	3	97.50	98.40	-3	6,544	-0.05%
2020/05/06	5	96.46	4	96.68	96.30	1	6,540	0.02%
2020/05/05	5	98.02	0	0.00	96.60	5	6,588	0.08%
2020/05/04	4	97.00	1	97.00	97.20	3	6,550	0.05%
2020/04/30	1	94.80	1	95.20	96.50	0	6,530	0.00%
2020/04/29	6	93.90	39	93.25	94.40	-33	6,401	-0.52%
2020/04/28	2	94.50	6	94.85	96.50	-4	6,194	-0.06%
2020/04/27	4	94.40	0	0.00	94.50	4	6,172	0.06%
2020/04/24	3	96.20	2	95.50	95.50	1	6,023	0.02%
2020/04/23	2	98.25	4.2	97.54	96.00	-2.2	6,001	-0.04%
2020/04/20	1	93.00	1	93.20	93.20	0	6,016	0.00%
2020/04/17	1	93.00	50	92.50	92.70	-49	5,938	-0.83%
2020/04/15	1.1	92.87	11	92.44	92.80	-9.9	5,717	-0.17%
2020/04/14	1	90.50	6	90.55	90.60	-5	5,639	-0.09%
2020/04/13	0.1	88.90	0	0.00	88.90	0.1	5,595	0.00%
2020/04/09	0	0.00	5	88.50	88.50	-5	5,569	-0.09%
2020/04/08	0	0.00	16	89.81	89.70	-16	5,500	-0.29%
2020/04/07	42	89.38	8	89.99	90.20	34	5,421	0.63%
2020/04/06	0	0.00	3	86.50	86.80	-3	5,318	-0.06%
2020/04/01	0	0.00	3	85.40	85.00	-3	5,321	-0.06%
2020/03/31	2	83.70	4	84.13	83.90	-2	5,211	-0.04%
2020/03/30	0	0.00	1	81.30	83.00	-1	5,114	-0.02%
2020/03/27	0	0.00	10	85.00	82.40	-10	5,064	-0.20%
2020/03/26	0	0.00	5	80.54	81.80	-5	4,866	-0.10%
2020/03/24	1	73.70	0	0.00	73.50	1	4,599	0.02%
2020/03/23	2	72.45	1	72.90	71.70	1	4,546	0.02%
2020/03/20	66	75.45	1	75.50	75.20	65	4,556	1.43%
2020/03/19	3	70.53	2	73.75	70.00	1	4,502	0.02%
2020/03/16	1	77.50	0	0.00	75.00	1	4,231	0.02%
2020/03/13	2	73.90	14.5	74.22	77.10	-12.5	4,166	-0.30%
2020/03/12	5	83.02	23	80.52	80.50	-18	4,054	-0.44%
2020/03/11	1	87.00	15	84.47	84.30	-14	3,972	-0.35%
2020/03/10	10	85.75	0	0.00	86.40	10	3,883	0.26%
2020/03/09	0	0.00	1	88.00	86.50	-1	3,834	-0.03%
2020/03/06	29	86.66	0	0.00	87.80	29	3,793	0.76%
2020/03/05	0	0.00	2.1	88.37	87.80	-2.1	3,751	-0.06%
2020/03/04	2	85.60	2	86.40	86.60	0	3,713	0.00%
2020/02/27	0	0.00	40	83.90	84.00	-40	3,658	-1.09%
2020/02/25	8	85.46	1	86.80	87.30	7	3,602	0.19%
2020/02/24	3	86.77	1	87.40	87.00	2	3,612	0.06%
2020/02/21	1	88.90	0	0.00	88.00	1	3,615	0.03%
2020/02/19	1	88.80	0	0.00	88.50	1	3,670	0.03%
2020/02/18	0	0.00	16	87.69	88.00	-16	3,745	-0.43%
2020/02/14	0	0.00	2	88.70	88.80	-2	3,744	-0.05%
2020/02/13	12	88.61	0	0.00	87.90	12	3,771	0.32%
2020/02/12	29	89.19	12	89.15	89.60	17	3,717	0.46%
2020/02/11	2	86.15	0	0.00	86.80	2	3,578	0.06%
2020/02/07	3.1	86.10	0	0.00	85.40	3.1	3,602	0.09%
2020/02/06	31.1	85.43	3	85.17	86.10	28.1	3,534	0.80%
2020/02/05	7	82.14	1	82.60	82.10	6	3,468	0.17%
2020/02/04	3	82.70	2	82.90	82.50	1	3,463	0.03%
2020/02/03	5	82.20	0	0.00	82.00	5	3,500	0.14%
2020/01/31	2.1	85.50	1	86.50	86.30	1.1	3,627	0.03%
2020/01/30	1	89.70	37	88.10	86.90	-36	3,651	-0.99%
2020/01/15	0	0.00	1.1	95.01	95.50	-1.1	3,598	-0.03%
2020/01/14	0.1	92.80	1	93.10	93.20	-0.9	3,354	-0.03%
2020/01/09	40	91.00	0	0.00	91.00	40	3,471	1.15%
2020/01/03	0.4	91.20	2	91.55	91.60	-1.6	3,694	-0.04%
2020/01/02	0.1	91.30	0	0.00	91.40	0.1	3,797	0.00%
2019/12/31	1	90.30	0	0.00	91.20	1	4,047	0.02%
2019/12/30	16.1	91.23	2	92.15	90.70	14.1	4,627	0.30%
2019/12/27	2	92.45	1	91.90	93.00	1	4,720	0.02%
2019/12/26	5	90.72	0	0.00	90.50	5	4,723	0.11%
2019/12/24	0	0.00	2	90.45	90.80	-2	5,039	-0.04%
2019/12/23	1	89.40	0	0.00	89.80	1	5,095	0.02%
2019/12/19	3	90.20	9	91.97	90.10	-6	5,306	-0.11%
2019/12/18	1	91.40	1	91.50	91.90	0	5,385	0.00%
2019/12/17	0	0.00	2	91.20	90.80	-2	5,398	-0.04%
2019/12/06	0.1	88.20	0	0.00	88.20	0.1	5,716	0.00%
2019/12/04	0	0.00	2	88.20	88.80	-2	5,850	-0.03%
2019/12/03	1.1	86.94	1	88.30	88.20	0.1	6,143	0.00%
2019/12/02	2	87.45	2	87.75	87.60	0	6,201	0.00%
2019/11/29	0	0.00	2	89.30	89.40	-2	6,231	-0.03%
2019/11/28	4	90.53	2	92.30	90.20	2	6,275	0.03%
2019/11/27	1	91.40	0	0.00	91.90	1	6,456	0.02%
2019/11/25	2	90.70	1	90.50	90.00	1	6,576	0.02%
2019/11/21	1	89.30	1	89.90	90.00	0	6,920	0.00%
2019/11/20	1	90.50	0	0.00	90.60	1	7,203	0.01%
2019/11/19	1	90.50	0	0.00	90.00	1	7,662	0.01%
2019/11/15	1	92.20	5	93.74	92.20	-4	7,847	-0.05%
2019/11/14	3	91.20	1	91.30	90.40	2	7,870	0.03%
2019/11/12	0	0.00	2.1	90.76	92.30	-2.1	7,888	-0.03%
2019/11/11	0.1	87.90	0	0.00	87.90	0.1	7,887	0.00%
2019/11/08	2	90.10	1	90.00	89.80	1	7,865	0.01%
2019/10/31	1	94.20	1	94.00	94.30	0	7,887	0.00%
2019/10/30	1	93.30	0.2	93.30	93.80	0.8	7,868	0.01%
2019/10/29	0.1	91.60	0	0.00	91.60	0.1	7,731	0.00%
2019/10/28	0.1	91.90	3	92.40	92.10	-2.9	7,692	-0.04%
2019/10/25	3	92.47	3	92.93	90.60	0	7,637	0.00%
2019/10/23	0	0.00	1	91.10	91.10	-1	7,444	-0.01%
2019/10/22	1	89.30	1	89.50	90.00	0	7,416	0.00%
2019/10/21	0.1	89.20	1	90.00	89.10	-0.9	7,419	-0.01%
2019/10/15	2	89.80	2	88.40	90.00	0	7,184	0.00%
2019/10/14	1.1	89.41	0	0.00	88.50	1.1	7,117	0.02%
2019/10/09	2	90.00	0	0.00	89.10	2	7,032	0.03%
2019/10/08	0.1	90.10	1	90.60	90.60	-0.9	6,992	-0.01%
2019/10/04	3	88.37	9.3	88.72	90.10	-6.3	6,638	-0.09%
2019/10/03	6	86.10	2	86.10	85.40	4	6,064	0.07%
2019/10/02	1	87.00	4	86.55	87.40	-3	5,886	-0.05%
2019/10/01	2	87.50	11	87.01	87.60	-9	5,886	-0.15%
2019/09/27	0	0.00	4	85.58	85.70	-4	5,685	-0.07%
2019/09/26	1	85.50	1	86.00	85.10	0	5,636	0.00%
2019/09/25	5	84.20	2	84.50	85.80	3	5,697	0.05%
2019/09/24	1	85.20	5	85.72	85.50	-4	5,687	-0.07%
2019/09/23	1	84.20	2.1	83.40	84.30	-1.1	5,556	-0.02%
2019/09/20	1	81.90	1	81.80	82.00	0	5,465	0.00%
2019/09/19	3	81.27	3	81.83	82.10	0	5,430	0.00%
2019/09/18	0	0.00	2	81.00	81.00	-2	5,418	-0.04%
2019/09/17	4.1	80.93	2	80.50	80.10	2.1	5,472	0.04%
2019/09/16	2	80.60	0	0.00	80.50	2	5,644	0.04%
2019/09/11	0	0.00	3	81.87	81.60	-3	5,675	-0.05%
2019/09/10	14	82.24	5	81.90	81.50	9	5,652	0.16%
2019/09/09	5.1	84.69	3	84.20	84.10	2.1	5,530	0.04%
2019/09/06	3.1	85.35	2	85.70	84.90	1.1	5,481	0.02%
2019/09/05	12.1	86.76	0	0.00	84.90	12.1	5,427	0.22%
2019/09/04	1	85.70	0	0.00	86.60	1	5,176	0.02%
2019/08/29	3	83.80	1	83.70	83.70	2	4,922	0.04%
2019/08/28	2	84.30	1	84.60	84.50	1	4,916	0.02%
2019/08/27	3	85.67	2	86.40	86.00	1	4,828	0.02%
2019/08/26	4	85.98	8	86.64	84.00	-4	4,690	-0.09%
2019/08/23	7	88.76	3	89.77	88.40	4	4,564	0.09%
2019/08/22	0	0.00	5	85.00	87.70	-5	4,298	-0.12%
2019/08/20	2	79.55	0	0.00	79.10	2	3,689	0.05%
2019/08/16	0	0.00	4	77.78	78.10	-4	3,461	-0.12%
2019/08/15	1	75.20	1	75.80	76.30	0	3,426	0.00%
2019/08/14	0	0.00	1.2	76.52	77.10	-1.2	3,417	-0.04%
2019/08/13	0	0.00	1	74.60	74.50	-1	3,385	-0.03%
2019/08/12	2	74.80	0	0.00	75.00	2	3,429	0.06%
2019/08/08	2	79.60	1	79.20	79.50	1	3,402	0.03%
2019/08/06	3	77.07	1	76.40	78.10	2	3,352	0.06%
2019/08/05	0	0.00	1	78.30	78.40	-1	3,354	-0.03%
2019/08/02	10	79.86	9	79.97	79.50	1	3,406	0.03%
2019/08/01	0	0.00	0.1	81.70	81.70	-0.1	3,531	0.00%
2019/07/30	0	0.00	1	79.30	77.70	-1	3,536	-0.03%
2019/07/29	1	81.50	0	0.00	81.00	1	3,477	0.03%
2019/07/24	0	0.00	1	80.40	79.90	-1	3,482	-0.03%
2019/07/23	0	0.00	0.1	79.90	79.90	-0.1	3,471	0.00%
2019/07/15	0	0.00	1	78.40	78.60	-1	3,490	-0.03%
2019/07/08	11.1	77.45	0	0.00	76.60	11.1	3,476	0.32%
2019/07/05	0.1	77.80	0	0.00	77.80	0.1	3,496	0.00%
2019/07/04	0.1	77.00	0	0.00	77.10	0.1	3,468	0.00%
2019/07/03	3	77.20	0	0.00	76.80	3	3,473	0.09%
2019/07/02	6	76.12	20	77.08	77.10	-14	3,511	-0.40%
2019/07/01	0	0.00	3	74.93	75.30	-3	3,431	-0.09%
2019/06/27	3.1	73.60	0	0.00	73.20	3.1	3,528	0.09%
2019/06/26	1	73.30	0	0.00	73.30	1	3,520	0.03%
2019/06/24	2	73.10	0	0.00	73.10	2	3,493	0.06%
2019/06/21	1	72.60	0	0.00	70.60	1	3,414	0.03%
2019/06/13	1	74.50	0	0.00	73.50	1	3,172	0.03%
2019/06/12	1	74.00	1	75.10	75.00	0	3,160	0.00%
2019/06/06	1	72.60	0	0.00	71.90	1	3,062	0.03%
2019/06/05	0	0.00	1	73.80	73.30	-1	3,077	-0.03%
2019/06/04	1	73.50	0	0.00	72.50	1	3,088	0.03%
2019/06/03	1	72.10	1	73.90	73.90	0	3,105	0.00%
2019/05/31	1	71.70	1	73.60	72.70	0	3,091	0.00%
2019/05/30	0	0.00	1	71.20	71.50	-1	3,051	-0.03%
2019/05/29	9	67.93	5	68.10	69.20	4	3,052	0.13%
2019/05/23	1	69.20	0	0.00	69.30	1	3,255	0.03%
2019/05/20	0	0.00	8	70.00	70.60	-8	3,343	-0.24%
2019/05/17	3	69.80	0	0.00	68.20	3	3,335	0.09%
2019/05/13	3	71.97	3	72.50	72.70	0	3,365	0.00%
2019/05/10	5	73.40	8	74.08	73.10	-3	3,458	-0.09%
2019/05/08	8	80.95	0.4	80.50	80.00	7.6	3,298	0.23%
2019/04/26	0	0.00	42	84.95	85.10	-42	3,680	-1.14%
2019/04/11	0	0.00	2	95.10	94.50	-2	3,803	-0.05%
2019/04/10	2	95.10	0	0.00	96.00	2	3,778	0.05%
2019/04/08	0	0.00	1	93.70	91.60	-1	3,740	-0.03%
2019/04/03	1	94.40	2	94.60	95.00	-1	3,688	-0.03%
2019/04/02	2	94.20	1	93.80	94.70	1	3,655	0.03%
2019/04/01	1	91.70	0	0.00	92.40	1	3,616	0.03%
2019/03/04	1	90.10	1	89.70	89.70	0	4,508	0.00%
2019/02/21	0	0.00	15	87.43	86.80	-15	4,351	-0.34%
2019/02/20	0.2	89.60	0	0.00	89.60	0.2	4,263	0.00%
2019/02/15	0	0.00	1	90.78	90.50	-1	4,227	-0.02%
2019/02/14	1	90.10	0	0.00	90.60	1	4,241	0.02%
2019/02/12	3	90.77	4	91.13	90.50	-1	4,148	-0.02%
2019/02/11	1	93.00	0	0.00	93.70	1	4,140	0.02%
2019/01/30	0	0.00	5	85.74	85.30	-5	4,064	-0.12%
2019/01/29	1	85.00	0	0.00	85.30	1	4,034	0.02%
2019/01/28	0	0.00	1	85.00	85.00	-1	4,018	-0.02%
2019/01/25	1	84.50	0.7	84.50	85.00	0.3	4,015	0.01%
2019/01/23	0	0.00	0.1	81.00	81.20	-0.1	4,083	0.00%
2019/01/22	0	0.00	1	82.50	82.10	-1	4,063	-0.02%
2019/01/21	1	82.30	1	82.00	83.00	0	4,016	0.00%
2019/01/18	5	80.12	16	81.46	81.50	-11	3,920	-0.28%
2019/01/17	1	77.00	1	77.60	77.00	0	3,767	0.00%
2019/01/16	1	79.10	0	0.00	78.30	1	3,784	0.03%
2019/01/15	0	0.00	1	77.00	77.20	-1	3,784	-0.03%
2019/01/09	0	0.00	1	74.80	75.00	-1	3,905	-0.03%
2018/12/27	0	0.00	1	73.90	73.80	-1	3,981	-0.03%
2018/12/22	2	73.00	2	72.90	73.00	0	3,941	0.00%
2018/12/19	11	80.11	29	80.78	78.80	-18	3,818	-0.47%
2018/12/18	1	76.10	0	0.00	77.00	1	3,612	0.03%
2018/12/14	1	77.10	12	77.13	77.00	-11	3,676	-0.30%
2018/12/13	1	76.30	0	0.00	76.60	1	3,722	0.03%
2018/12/07	20	73.95	0	0.00	73.80	20	3,750	0.53%
2018/12/04	2	76.05	12	77.18	75.90	-10	3,877	-0.26%
2018/12/03	0	0.00	10	72.80	73.00	-10	3,767	-0.27%
2018/11/30	4	70.20	0	0.00	70.60	4	3,784	0.11%
2018/11/29	0	0.00	3	70.00	70.30	-3	3,777	-0.08%
2018/11/28	0	0.00	1	70.70	69.50	-1	3,779	-0.03%
2018/11/27	1	70.00	0	0.00	69.10	1	3,781	0.03%
2018/11/26	2	67.85	2	69.40	69.50	0	3,755	0.00%
2018/11/23	1	64.10	1	63.40	63.20	0	3,725	0.00%
2018/11/22	0	0.00	1	64.00	63.60	-1	3,951	-0.03%
2018/11/08	0	0.00	1	67.00	64.50	-1	4,729	-0.02%
2018/11/07	7	65.71	12	64.70	65.90	-5	4,705	-0.11%
2018/11/06	3	64.17	0	0.00	63.60	3	4,703	0.06%
2018/11/05	0	0.00	1	63.20	63.60	-1	4,735	-0.02%
2018/11/02	1	62.30	0	0.00	62.90	1	4,722	0.02%
2018/11/01	0	0.00	19	62.54	63.20	-19	4,669	-0.41%
2018/10/23	0	0.00	1	52.00	51.70	-1	4,808	-0.02%
2018/10/22	1	52.20	0	0.00	52.30	1	4,849	0.02%
2018/10/09	10	43.05	0	0.00	43.25	10	4,831	0.21%
2018/10/05	30	45.15	17	45.13	45.20	13	4,880	0.27%
2018/10/04	0	0.00	1	48.15	47.45	-1	4,918	-0.02%
2018/10/03	11	47.49	0	0.00	47.15	11	4,885	0.23%
2018/09/28	10	50.20	0	0.00	50.90	10	5,034	0.20%
2018/09/17	0	0.00	2	51.90	52.00	-2	6,980	-0.03%
2018/09/12	2	51.20	2	50.80	51.60	0	7,841	0.00%
2018/09/11	0	0.00	6	50.48	51.10	-6	7,793	-0.08%
2018/09/10	5	50.38	0	0.00	49.90	5	7,753	0.06%
2018/09/04	0	0.00	3	51.97	52.60	-3	7,693	-0.04%
2018/09/03	1	53.10	2	51.40	51.20	-1	7,713	-0.01%
2018/08/30	0	0.00	17	53.69	54.40	-17	7,591	-0.22%
2018/08/29	0	0.00	3	53.40	53.30	-3	7,554	-0.04%
2018/08/28	3	53.33	4	53.20	53.50	-1	7,593	-0.01%
2018/08/27	0	0.00	16	52.90	53.10	-16	7,632	-0.21%
2018/08/24	0	0.00	4	51.88	52.00	-4	7,621	-0.05%
2018/08/23	0	0.00	5	52.70	52.40	-5	7,835	-0.06%
2018/08/22	4	52.58	7	52.63	52.20	-3	7,831	-0.04%
2018/08/21	1	52.20	1	52.40	52.40	0	7,781	0.00%
2018/08/20	0	0.00	4	52.30	52.40	-4	7,728	-0.05%
2018/08/17	0	0.00	1	51.40	51.10	-1	7,553	-0.01%
2018/08/15	4	50.23	2	50.00	50.10	2	7,337	0.03%
2018/08/14	0	0.00	1	50.20	50.30	-1	7,343	-0.01%
2018/08/13	3	49.67	2	49.55	50.10	1	7,308	0.01%
2018/08/08	5	48.87	4	48.99	49.30	1	7,055	0.01%
2018/08/06	1	48.50	3	48.13	48.20	-2	6,974	-0.03%
2018/08/02	1	47.55	7	47.46	47.35	-6	6,961	-0.09%
2018/07/30	1	48.00	1	47.65	47.65	0	6,936	0.00%
2018/07/27	0	0.00	1	47.55	48.00	-1	6,999	-0.01%
2018/07/26	1	48.05	0	0.00	47.00	1	6,988	0.01%
2018/07/24	1	48.25	0	0.00	48.20	1	6,867	0.01%
2018/07/19	0	0.00	1	50.00	49.60	-1	6,747	-0.01%
2018/07/18	4	51.90	0	0.00	50.90	4	6,648	0.06%
2018/07/13	0	0.00	1	51.30	51.80	-1	6,544	-0.02%
2018/07/12	1	50.00	0	0.00	51.10	1	6,706	0.01%
2018/07/10	3	50.23	5	50.36	50.60	-2	6,610	-0.03%
2018/07/06	7	49.11	2	48.58	49.90	5	6,484	0.08%
2018/07/05	2	51.05	1	50.80	49.00	1	6,346	0.02%
2018/07/04	6	51.12	5	51.16	52.50	1	6,119	0.02%
2018/07/03	1	51.00	1	50.00	50.30	0	5,995	0.00%
2018/07/02	7	51.53	2	51.15	50.90	5	5,884	0.08%
2018/06/29	11	52.98	12	53.28	52.10	-1	5,758	-0.02%
2018/06/28	12	52.80	45	53.76	52.80	-33	5,485	-0.60%
2018/06/27	2	53.45	4	52.98	51.10	-2	5,088	-0.04%
2018/06/26	23	51.81	9.1	51.35	52.10	13.9	4,739	0.29%
2018/06/25	47	52.81	28	52.64	53.00	19	4,324	0.44%
2018/06/22	1	49.10	2	49.00	48.60	-1	3,655	-0.03%
2018/06/21	0	0.00	2	47.83	47.75	-2	3,469	-0.06%
2018/06/15	0	0.00	20	48.10	48.10	-20	3,622	-0.55%
2018/06/14	0	0.00	1	47.70	47.50	-1	3,606	-0.03%
2018/06/12	1	48.15	3	48.52	48.85	-2	3,565	-0.06%
2018/06/11	3	49.07	2	48.95	48.65	1	3,518	0.03%
2018/06/08	1	48.40	1	48.25	48.50	0	3,456	0.00%
2018/06/07	0	0.00	2	48.40	48.20	-2	3,422	-0.06%
2018/06/06	3	48.85	1	48.70	48.65	2	3,392	0.06%
2018/06/05	2	48.75	1	48.80	48.30	1	3,385	0.03%
2018/06/04	1	48.50	2	48.90	49.30	-1	3,303	-0.03%
2018/06/01	1	47.95	1	47.75	47.75	0	3,187	0.00%
2018/05/31	16	49.18	3	48.10	48.50	13	3,125	0.42%
2018/05/29	0	0.00	3	46.82	46.65	-3	2,846	-0.11%
2018/05/28	3	47.25	6	47.40	46.85	-3	2,832	-0.11%
2018/05/25	2	46.80	0	0.00	47.35	2	2,776	0.07%
2018/05/23	0	0.00	1	46.05	46.00	-1	2,868	-0.03%
2018/05/22	0	0.00	2	46.50	46.00	-2	2,859	-0.07%
2018/05/15	0	0.00	2	46.75	46.30	-2	2,998	-0.07%
2018/05/14	16	46.39	0	0.00	46.45	16	3,106	0.52%
2018/05/09	1	45.70	0	0.00	45.60	1	3,230	0.03%
2018/04/26	1	42.95	0	0.00	42.95	1	3,284	0.03%
2018/04/19	1	45.50	3	46.00	45.60	-2	3,291	-0.06%
2018/04/18	3	46.12	10	45.40	45.50	-7	3,248	-0.22%
2018/04/12	1	43.70	0	0.00	43.65	1	3,246	0.03%
2018/04/11	6	44.09	0	0.00	44.00	6	3,285	0.18%
2018/03/31	3	44.25	0	0.00	44.25	3	3,366	0.09%
2018/03/23	0	0.00	3	43.87	43.95	-3	3,384	-0.09%
2018/03/22	3	45.83	0	0.00	45.10	3	3,472	0.09%
2018/03/21	3	45.90	0	0.00	45.90	3	3,401	0.09%
2018/03/13	0	0.00	1	45.25	45.45	-1	3,560	-0.03%
2018/03/07	1	44.20	2	43.78	44.20	-1	3,769	-0.03%
2018/03/06	0	0.00	1	43.75	44.05	-1	3,921	-0.03%
2018/03/02	1	44.10	0	0.00	43.90	1	4,145	0.02%
2018/02/27	1	45.60	0	0.00	45.30	1	4,340	0.02%
2018/02/26	2	46.13	0	0.00	45.45	2	4,371	0.05%
2018/02/08	0	0.00	2	43.98	44.50	-2	5,490	-0.04%
2018/02/07	0	0.00	1	44.20	43.00	-1	5,511	-0.02%
2018/02/06	2	43.60	0	0.00	42.70	2	5,539	0.04%
2018/02/05	1	45.60	0	0.00	46.10	1	5,546	0.02%
2018/02/02	0	0.00	1	46.90	48.00	-1	5,564	-0.02%
2018/01/30	0	0.00	1	46.70	46.90	-1	6,055	-0.02%
2018/01/29	1	46.50	0	0.00	46.55	1	6,188	0.02%
2018/01/24	1	45.75	1	45.60	45.85	0	7,389	0.00%
2018/01/23	1	46.35	0	0.00	46.15	1	7,584	0.01%
2018/01/22	0	0.00	4	46.40	46.70	-4	7,568	-0.05%
2018/01/15	1	44.55	2	44.68	45.30	-1	7,867	-0.01%
2018/01/11	1	44.75	0	0.00	43.90	1	7,854	0.01%
2018/01/10	2	45.30	0	0.00	45.05	2	7,804	0.03%
2018/01/09	6	45.22	0	0.00	45.55	6	7,927	0.08%
2018/01/04	2	45.70	0	0.00	45.60	2	7,947	0.03%
2018/01/02	0	0.00	10	45.30	45.25	-10	7,935	-0.13%