義隆 (2458)-凱基-文心券商分點個股進出

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
156.5
漲跌
▼0.5
漲幅
-0.32%
成交量
2,072張
產業
上市半導體類股
1173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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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
2024/05/03	6	161.83	1	160.00	157.00	5	3,041	0.16%
2024/05/02	0	0.00	1	165.00	165.50	-1	2,931	-0.03%
2024/04/30	0	0.00	0	166.00	164.50	0	2,926	0.00%
2024/04/29	0	0.00	3	166.67	168.00	-3	2,930	-0.10%
2024/04/26	0	164.00	0	0.00	163.50	0	2,903	0.00%
2024/04/25	0	0.00	2	164.98	164.50	-2	2,897	-0.07%
2024/04/24	0	0.00	1	155.00	157.00	-1	2,847	-0.04%
2024/04/23	0	149.50	0	0.00	150.50	0	2,831	0.00%
2024/04/22	1	146.52	0	0.00	146.50	1	2,816	0.04%
2024/04/16	5	162.00	5	159.50	159.50	0	2,664	0.00%
2024/04/02	16	156.91	15	157.00	156.00	1	2,542	0.04%
2024/04/01	2	160.50	1	160.50	161.00	1	2,519	0.04%
2024/03/21	0	167.00	0	0.00	167.00	0	2,660	0.00%
2024/03/13	0	0.00	0	163.50	163.50	0	2,763	0.00%
2024/03/04	0	170.00	0	168.00	167.50	0	2,861	0.00%
2024/02/29	0	164.50	0	0.00	166.00	0	2,872	0.00%
2024/02/27	0	0.00	0	169.00	169.00	0	2,856	0.00%
2024/02/26	0	0.00	0.2	170.00	170.00	-0.2	2,857	-0.01%
2024/02/22	0	164.00	0	0.00	167.50	0	2,686	0.00%
2024/02/21	0	0.00	4	167.25	167.50	-4	2,636	-0.15%
2024/02/20	0	161.00	0.2	161.02	161.00	-0.2	2,542	-0.01%
2024/02/19	0	0.00	1	161.99	163.50	-1	2,543	-0.04%
2024/02/02	0	150.00	0	0.00	150.50	0	2,498	0.00%
2024/02/01	0	150.50	0	0.00	150.00	0	2,521	0.00%
2024/01/31	3	148.50	0	0.00	150.00	3	2,557	0.12%
2024/01/30	0	0.00	0.1	148.00	148.50	-0.1	2,630	0.00%
2024/01/29	0	149.50	0	0.00	149.00	0	2,710	0.00%
2024/01/25	0.1	153.00	0	0.00	152.50	0.1	3,015	0.00%
2024/01/23	0	150.50	0	0.00	150.50	0	3,054	0.00%
2024/01/18	0	151.00	0.1	150.00	152.00	0	3,159	0.00%
2024/01/16	0	154.00	0	0.00	154.00	0	3,375	0.00%
2024/01/15	0.1	156.00	0	0.00	156.50	0.1	3,407	0.00%
2024/01/11	5	160.00	5	160.99	157.00	0	3,519	0.00%
2024/01/09	1	153.50	0.2	155.50	154.50	0.9	3,600	0.02%
2024/01/08	0	153.50	0	0.00	153.50	0	3,600	0.00%
2024/01/04	0	0.00	2	155.00	156.50	-2	3,654	-0.05%
2024/01/03	0	159.00	0	0.00	158.00	0	3,678	0.00%
2023/12/26	0	161.00	0.5	164.00	162.00	-0.5	3,784	-0.01%
2023/12/25	0	163.50	0	0.00	162.50	0	3,781	0.00%
2023/12/22	2	162.50	0	0.00	163.50	2	3,771	0.05%
2023/12/21	1	164.00	2.3	162.07	163.00	-1.3	3,732	-0.04%
2023/12/18	1	153.00	0	0.00	157.00	1	3,606	0.03%
2023/12/15	1	155.00	0	0.00	154.00	1	3,614	0.03%
2023/12/14	1	157.50	1	160.50	157.50	0	3,613	0.00%
2023/12/13	0.1	156.00	0	0.00	158.00	0.1	3,619	0.00%
2023/12/12	0.1	157.00	0	0.00	158.50	0.1	3,674	0.00%
2023/12/11	0	0.00	1	157.00	157.00	-1	3,711	-0.03%
2023/12/08	1.5	158.50	3	158.50	157.50	-1.5	3,758	-0.04%
2023/12/07	0	0.00	5	154.00	153.50	-5	3,744	-0.13%
2023/12/06	0	0.00	1	152.00	151.50	-1	3,796	-0.03%
2023/12/05	2	146.50	0	0.00	146.50	2	3,822	0.05%
2023/11/30	5	153.00	0	0.00	151.50	5	4,113	0.12%
2023/11/24	1	148.50	1	150.50	151.00	0	4,185	0.00%
2023/11/17	0	0.00	0	146.00	146.50	0	4,116	0.00%
2023/11/16	1	145.50	1	142.50	142.50	0	4,079	0.00%
2023/11/15	3	147.67	2	148.25	147.50	1	4,029	0.02%
2023/11/10	1	142.00	0	0.00	141.50	1	3,972	0.03%
2023/11/09	0	0.00	1	141.50	140.50	-1	3,987	-0.03%
2023/11/08	1	144.50	0	0.00	144.50	1	4,002	0.02%
2023/11/07	0	0.00	10	141.50	145.00	-10	4,036	-0.25%
2023/11/03	11	139.82	1	137.01	135.50	10	3,978	0.25%
2023/11/02	1	145.50	0	0.00	149.50	1	3,770	0.03%
2023/10/30	1	144.50	1	145.50	146.50	0	4,038	0.00%
2023/10/27	0	140.00	2	139.50	140.00	-2	4,005	-0.05%
2023/10/26	0	143.00	0	0.00	139.50	0	4,071	0.00%
2023/10/25	4	148.12	4	145.00	144.50	0	4,033	0.00%
2023/10/24	0	143.50	0	0.00	144.00	0	3,899	0.00%
2023/10/19	2	137.75	0.1	138.50	138.50	1.9	3,886	0.05%
2023/10/18	0.1	140.50	0	0.00	141.50	0.1	3,910	0.00%
2023/10/17	0	0.00	0	140.00	140.00	0	3,893	0.00%
2023/10/13	0	0.00	1	139.50	139.00	-1	4,006	-0.02%
2023/10/12	1	135.49	1	136.50	137.50	0	3,991	0.00%
2023/10/11	0	137.50	0	0.00	137.00	0	3,986	0.00%
2023/10/05	2	140.00	2	141.50	141.50	0	3,945	0.00%
2023/10/04	5	136.00	5	137.00	138.00	0	3,881	0.00%
2023/10/03	0	0.00	0	138.50	138.00	0	3,843	0.00%
2023/09/26	0	135.00	0	0.00	135.00	0	3,832	0.00%
2023/09/25	1	137.00	0	0.00	136.50	1	3,826	0.03%
2023/09/22	1	137.00	0	0.00	137.00	1	3,811	0.03%
2023/09/21	0	135.50	0	0.00	136.00	0	3,805	0.00%
2023/09/20	0	137.50	0	0.00	138.00	0	3,771	0.00%
2023/09/18	0	142.00	3	142.00	142.00	-3	3,712	-0.08%
2023/09/15	2	147.00	0	0.00	144.50	2	3,678	0.05%
2023/09/13	5	139.50	6	140.50	143.50	-1	3,542	-0.03%
2023/09/12	0	0.00	1	139.50	140.50	-1	3,494	-0.03%
2023/09/11	4	136.75	7	136.86	138.00	-3	3,420	-0.09%
2023/09/08	0	0.00	4	132.00	135.50	-4	3,340	-0.12%
2023/09/07	5	132.70	0	0.00	135.00	5	3,326	0.15%
2023/09/06	7	131.93	5	133.50	133.00	2	3,289	0.06%
2023/09/05	9	134.11	6	133.42	134.00	3	3,287	0.09%
2023/09/04	3	128.83	2	129.00	128.50	1	3,087	0.03%
2023/09/01	0	121.00	0	0.00	120.50	0	2,924	0.00%
2023/08/31	0	0.00	0	119.50	120.00	0	2,922	0.00%
2023/08/29	0	0.00	1	114.50	117.00	-1	2,902	-0.03%
2023/08/28	0	113.50	0	0.00	113.00	0	2,890	0.00%
2023/08/25	0	0.00	1	112.50	113.00	-1	2,919	-0.03%
2023/08/24	2	116.75	1	117.49	116.00	1	2,926	0.03%
2023/08/21	0	0.00	4	113.50	113.50	-4	3,011	-0.13%
2023/08/18	0	115.50	0	0.00	113.50	0	3,110	0.00%
2023/08/15	0	116.00	2	118.00	116.00	-2	3,063	-0.06%
2023/08/14	1	117.50	1	117.00	117.00	0	3,046	0.00%
2023/08/11	0	0.00	1	121.00	121.00	-1	2,996	-0.03%
2023/08/10	0	119.00	1	118.00	118.00	-1	2,943	-0.03%
2023/08/09	1	122.50	0	0.00	121.00	1	2,884	0.03%
2023/08/07	2	121.25	0	0.00	117.00	2	2,783	0.07%
2023/08/04	2	123.75	3	123.50	122.50	-1	2,654	-0.04%
2023/08/02	0	114.40	0	0.00	114.00	0	2,391	0.00%
2023/07/26	0	113.00	0	0.00	112.50	0	2,237	0.00%
2023/07/25	1	119.00	0	0.00	115.00	1	2,198	0.05%
2023/07/24	0	0.00	1	116.50	118.00	-1	2,104	-0.05%
2023/07/21	2	115.74	1	113.00	115.50	1	2,018	0.05%
2023/07/20	1	114.00	0	0.00	114.50	1	1,972	0.05%
2023/07/19	1	118.00	2	117.75	118.50	-1	1,900	-0.05%
2023/07/18	1	113.50	1	114.00	113.00	0	1,770	0.00%
2023/07/13	0	107.00	0	0.00	108.00	0	1,679	0.00%
2023/07/12	0	106.00	0	0.00	106.00	0	1,668	0.00%
2023/07/11	0	106.50	0	0.00	106.50	0	1,661	0.00%
2023/07/06	9	106.00	5	105.50	108.00	4	1,647	0.24%
2023/06/30	0	0.00	1	100.50	101.50	-1	1,592	-0.06%
2023/06/29	0	101.00	0	0.00	101.00	0	1,602	0.00%
2023/06/26	0	100.50	0	0.00	100.00	0	1,600	0.00%
2023/06/21	0	102.50	0	0.00	101.50	0	1,592	0.00%
2023/06/20	0	102.50	0	0.00	102.00	0	1,584	0.00%
2023/06/19	2	103.50	0	0.00	102.50	2	1,586	0.13%
2023/06/14	0	106.00	0	0.00	105.00	0	1,536	0.00%
2023/06/13	0	0.00	1	106.50	107.00	-1	1,527	-0.07%
2023/06/12	1	102.52	2	102.50	103.50	-1	1,480	-0.07%
2023/06/09	2	108.47	0	0.00	104.00	2	1,475	0.14%
2023/06/08	0	104.00	1	104.50	105.00	-1	1,422	-0.07%
2023/06/07	0	103.47	0	0.00	103.50	0	1,406	0.00%
2023/06/06	0	102.15	0	0.00	102.00	0	1,424	0.00%
2023/06/05	0	104.50	0	0.00	105.00	0	1,419	0.00%
2023/06/02	0	104.00	0	0.00	104.50	0	1,409	0.00%
2023/06/01	0	103.07	0	0.00	103.50	0	1,402	0.00%
2023/05/31	0	103.00	0	0.00	102.00	0	1,405	0.00%
2023/05/30	0	102.50	0	0.00	102.00	0	1,374	0.00%
2023/05/26	0	103.67	0	0.00	102.50	0	1,370	0.00%
2023/05/24	1	102.00	0	0.00	104.50	1	1,433	0.07%
2023/04/21	0	98.80	0	0.00	95.40	0	1,690	0.00%
2023/04/07	0	0.00	0	101.50	101.00	0	1,865	0.00%
2023/03/31	0	0.00	5	100.50	99.80	-5	1,847	-0.27%
2023/03/30	5	100.00	0	0.00	99.60	5	1,842	0.27%
2023/03/29	0	0.00	5	102.50	102.50	-5	1,840	-0.27%
2023/03/24	0	104.50	0	0.00	104.50	0	1,887	0.00%
2023/03/22	0	103.50	0	104.50	104.00	0	1,909	0.00%
2023/03/21	0	102.50	0	0.00	102.50	0	1,914	0.00%
2023/03/20	0	102.50	0	0.00	102.50	0	1,916	0.00%
2023/03/16	0	100.00	0	0.00	99.70	0	1,920	0.00%
2023/03/13	0	103.00	0	0.00	102.50	0	1,942	0.00%
2023/03/08	2	104.00	0	0.00	103.50	2	1,952	0.10%
2023/03/02	0	105.00	0	0.00	104.00	0	1,951	0.00%
2023/03/01	0	106.00	0	0.00	106.50	0	1,948	0.00%
2023/02/24	5	111.00	0	0.00	108.50	5	1,929	0.26%
2023/02/22	0	0.00	4	107.00	107.00	-4	1,815	-0.22%
2023/02/21	0	0.00	0.5	107.00	108.00	-0.5	1,837	-0.03%
2023/02/17	0	103.50	0	0.00	103.00	0	1,881	0.00%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/08	2	105.50	0	0.00	105.50	2	2,341	0.09%
2023/02/07	0	104.50	3	105.33	105.00	-3	2,324	-0.13%
2023/02/06	3	104.00	0	0.00	103.50	3	2,324	0.13%
2023/02/02	5	102.50	5	103.00	108.00	0	2,249	0.00%
2023/01/30	0	0.00	1	94.40	94.30	-1	2,128	-0.05%
2023/01/16	0	91.60	0	0.00	91.00	0	2,168	0.00%
2023/01/13	0	92.25	0	0.00	90.70	0	2,183	0.00%
2023/01/12	0	93.50	0	0.00	92.80	0	2,189	0.00%
2023/01/09	1	94.10	4	95.15	96.00	-3	2,207	-0.14%
2023/01/06	11	89.62	12	90.35	94.40	-1	2,163	-0.05%
2022/12/20	4	86.45	0	0.00	85.90	4	2,250	0.18%
2022/12/01	0	0.00	1	90.80	92.70	-1	2,786	-0.04%
2022/11/24	0	88.30	0	0.00	89.70	0	2,844	0.00%
2022/11/21	0	87.60	0	0.00	86.40	0	2,864	0.00%
2022/11/18	0	89.10	0	0.00	88.60	0	2,849	0.00%
2022/11/17	0	89.45	0	0.00	89.40	0	2,836	0.00%
2022/11/16	0	88.42	0	0.00	89.00	0	2,815	0.00%
2022/11/11	0	87.00	0	0.00	87.10	0	2,711	0.00%
2022/11/08	6	86.08	5	86.60	84.60	1	2,621	0.04%
2022/11/02	0	0.00	1	82.00	82.90	-1	2,236	-0.04%
2022/10/31	0	0.00	2	81.80	81.20	-2	2,277	-0.09%
2022/10/28	3	80.03	0	0.00	79.70	3	2,302	0.13%
2022/10/27	0	0.00	3	82.10	81.70	-3	2,332	-0.13%
2022/10/21	0	81.50	0	0.00	80.90	0	2,253	0.00%
2022/10/13	0	78.57	0	0.00	76.40	0	2,228	0.00%
2022/10/12	0	77.80	0	0.00	77.30	0	2,222	0.00%
2022/10/11	0	80.00	0	0.00	79.60	0	2,226	0.00%
2022/10/07	0	84.88	0	0.00	84.20	0	2,203	0.00%
2022/09/29	0	0.00	1	84.90	84.10	-1	2,198	-0.05%
2022/09/26	0	81.00	0	0.00	81.00	0	2,281	0.00%
2022/09/23	1	87.20	1	88.90	86.80	0	2,247	0.00%
2022/09/22	1	86.80	0	0.00	86.90	1	2,209	0.05%
2022/09/19	1	88.40	2	89.25	88.60	-1	1,961	-0.05%
2022/09/16	1.2	87.20	0	0.00	87.50	1.2	1,872	0.06%
2022/09/15	0	0.00	1	91.30	90.50	-1	1,769	-0.06%
2022/09/14	2	88.10	0	0.00	88.90	2	1,752	0.11%
2022/09/13	0	91.50	0	0.00	90.50	0	1,732	0.00%
2022/09/07	0	88.20	0	0.00	88.80	0	1,728	0.00%
2022/09/05	0	89.00	0	0.00	91.20	0	1,700	0.00%
2022/08/23	2	99.05	0	0.00	99.70	2	1,535	0.13%
2022/08/22	0.5	101.50	0	0.00	100.50	0.5	1,523	0.03%
2022/08/16	0	0.00	1	105.00	103.50	-1	1,490	-0.07%
2022/08/12	0	0.00	1	101.50	103.00	-1	1,473	-0.07%
2022/08/05	1	98.00	0	0.00	101.50	1	1,426	0.07%
2022/08/03	2	101.75	1	102.00	102.50	1	1,346	0.07%
2022/07/22	2	111.50	0	0.00	110.00	2	1,382	0.14%
2022/07/21	0	0.00	1	114.50	114.00	-1	1,374	-0.07%
2022/07/07	1	106.00	0	0.00	106.50	1	1,396	0.07%
2022/07/06	1	123.50	0	0.00	120.00	1	1,358	0.07%
2022/06/30	0	0.00	0.1	139.00	139.50	-0.1	1,243	-0.01%
2022/06/16	0	0.00	1	144.50	141.00	-1	1,179	-0.08%
2022/06/15	2	142.50	0	0.00	144.00	2	1,178	0.17%
2022/06/08	0	0.00	1	148.50	149.00	-1	1,252	-0.08%
2022/05/25	0	0.00	1	143.50	143.50	-1	1,522	-0.07%
2022/05/24	0.1	143.00	0	0.00	142.50	0.1	1,632	0.01%
2022/04/22	1	156.50	0	0.00	156.50	1	2,009	0.05%
2022/04/20	0.1	158.00	0	0.00	156.50	0.1	1,976	0.01%
2022/04/11	1	161.00	1	162.00	161.00	0	2,130	0.00%
2022/04/08	1	165.00	0	0.00	166.00	1	2,120	0.05%
2022/04/07	1	167.00	0	0.00	166.50	1	2,117	0.05%
2022/03/25	2	172.00	2	170.50	170.50	0	2,242	0.00%
2022/03/16	5	166.50	5	166.00	166.50	0	2,430	0.00%
2022/03/08	0.2	158.00	0	0.00	157.00	0.2	2,371	0.01%
2022/03/03	1	170.00	1	170.50	169.50	0	2,305	0.00%
2022/02/24	2	167.00	3.1	166.13	164.50	-1.1	2,325	-0.05%
2022/02/23	8	175.06	7	175.56	172.50	1	2,227	0.04%
2022/02/22	1	176.00	0	0.00	175.50	1	2,079	0.05%
2022/02/18	1	174.00	0	0.00	174.50	1	2,072	0.05%
2022/02/17	0	0.00	1	175.00	173.50	-1	2,105	-0.05%
2022/02/16	0	174.00	0	0.00	174.00	0	2,181	0.00%
2022/02/10	0	0.00	1	174.00	172.00	-1	2,198	-0.05%
2022/02/09	1	178.00	0	0.00	175.50	1	2,197	0.05%
2022/02/07	0	0.00	1	166.50	168.50	-1	2,226	-0.04%
2021/12/23	1	170.50	0	0.00	169.00	1	3,069	0.03%
2021/12/22	0	0.00	0	167.50	167.50	0	3,067	0.00%
2021/12/20	0	0.00	1	167.00	165.50	-1	2,988	-0.03%
2021/12/16	1	167.00	0	0.00	167.50	1	2,962	0.03%
2021/12/14	0.1	155.50	0	0.00	154.50	0.1	2,897	0.00%
2021/12/03	0	0.00	3	161.50	162.00	-3	2,910	-0.10%
2021/11/24	0	0.00	1	166.00	166.00	-1	2,906	-0.03%
2021/11/23	0	0.00	1.2	168.08	168.00	-1.2	2,918	-0.04%
2021/11/19	1	172.50	0	0.00	168.50	1	2,934	0.03%
2021/11/17	0	0.00	2	166.75	168.50	-2	2,907	-0.07%
2021/11/16	1	169.00	0	0.00	168.00	1	2,929	0.03%
2021/11/15	0	0.00	6	168.00	170.00	-6	2,923	-0.21%
2021/11/09	0	0.00	0.2	165.00	161.50	-0.2	2,982	-0.01%
2021/11/05	3.1	159.00	0	160.00	162.00	3.1	3,023	0.10%
2021/11/04	1	165.50	57	165.66	163.00	-56	2,965	-1.89%
2021/11/03	1	167.50	6	167.75	167.50	-5	2,977	-0.17%
2021/11/02	63.1	172.91	0.1	170.50	167.50	63.1	3,017	2.09%
2021/11/01	1.1	169.93	0	0.00	170.00	1.1	3,036	0.04%
2021/10/29	21.2	171.28	20	168.50	167.00	1.2	3,185	0.04%
2021/10/27	2	169.00	1	170.50	170.00	1	3,318	0.03%
2021/10/26	1	166.00	0	0.00	164.50	1	3,263	0.03%
2021/10/25	2	170.75	2	165.50	164.50	0	3,236	0.00%
2021/10/22	1	162.00	2	162.00	166.00	-1	3,055	-0.03%
2021/10/20	1	156.50	0	0.00	156.50	1	2,962	0.03%
2021/10/18	0	0.00	0.1	149.55	148.00	-0.1	3,070	0.00%
2021/10/07	1	151.00	2	151.75	153.50	-1	3,115	-0.03%
2021/09/28	1	151.50	0	0.00	152.00	1	3,145	0.03%
2021/09/27	0	0.00	0.5	152.50	152.00	-0.5	3,152	-0.02%
2021/09/17	0	0.00	0.1	156.00	158.00	-0.1	3,216	0.00%
2021/09/15	0	0.00	0.1	157.00	156.50	-0.1	3,318	0.00%
2021/09/13	0.1	158.46	0	0.00	157.00	0.1	3,517	0.00%
2021/09/10	0	0.00	1	154.00	154.50	-1	3,537	-0.03%
2021/09/08	1	154.50	1	152.00	151.00	0	3,574	0.00%
2021/09/06	0.1	159.00	6	159.00	158.00	-5.9	3,553	-0.17%
2021/09/02	0	0.00	2	162.75	161.00	-2	3,588	-0.06%
2021/09/01	3	160.50	0	0.00	160.50	3	3,565	0.08%
2021/08/20	0.1	152.00	0	0.00	153.50	0.1	3,605	0.00%
2021/08/17	1	159.50	1	157.50	154.50	0	3,569	0.00%
2021/08/16	0	0.00	1	157.00	160.00	-1	3,552	-0.03%
2021/08/12	0.4	163.50	0	0.00	162.50	0.4	3,558	0.01%
2021/08/11	1	168.50	7	167.50	166.00	-6	3,567	-0.17%
2021/08/09	3.1	170.52	0	0.00	170.00	3.1	3,625	0.09%
2021/08/06	1	168.50	1	167.51	167.00	0	3,637	0.00%
2021/08/05	3	168.50	3.1	169.37	169.50	-0.1	3,699	0.00%
2021/08/04	1	174.50	0	174.00	171.50	1	3,700	0.03%
2021/08/03	4	184.50	0	0.00	180.50	4	3,581	0.11%
2021/07/27	2	190.75	2	190.75	185.50	0	3,544	0.00%
2021/07/26	1	190.00	0	0.00	189.50	1	3,610	0.03%
2021/07/23	1	187.06	1	187.00	184.50	0	3,704	0.00%
2021/07/22	0	0.00	2	187.50	185.00	-2	3,699	-0.05%
2021/07/21	2.1	193.57	0	0.00	193.00	2.1	3,685	0.06%
2021/07/16	2	200.50	2	199.50	199.00	0	3,841	0.00%
2021/07/15	2	197.75	0.1	198.00	197.50	2	3,861	0.05%
2021/07/14	0.1	199.00	0	0.00	198.50	0.1	3,929	0.00%
2021/07/13	1.2	201.77	0	0.00	201.00	1.2	3,955	0.03%
2021/07/05	0	0.00	1	197.00	198.00	-1	4,373	-0.02%
2021/07/01	2	191.00	0	0.00	190.00	2	4,420	0.05%
2021/06/29	0	191.50	0	0.00	190.00	0	4,452	0.00%
2021/06/22	0	0.00	2	208.50	198.00	-2	4,794	-0.04%
2021/06/21	2	207.50	0	0.00	206.50	2	4,704	0.04%
2021/06/16	0	0.00	1	211.00	209.50	-1	4,752	-0.02%
2021/06/15	0	0.00	1	209.50	210.50	-1	4,790	-0.02%
2021/06/10	1	213.00	1	210.00	209.50	0	4,846	0.00%
2021/06/09	0	0.00	0.1	211.00	209.50	-0.1	4,853	0.00%
2021/06/02	0	205.00	0	0.00	205.50	0	4,986	0.00%
2021/06/01	1	209.50	0	0.00	209.00	1	5,007	0.02%
2021/05/31	1	208.00	0	0.00	211.00	1	5,014	0.02%
2021/05/25	4	208.50	0	0.00	205.50	4	5,423	0.07%
2021/05/24	0	0.00	0	204.50	205.00	0	6,039	0.00%
2021/05/21	0	201.50	0	0.00	201.50	0	6,081	0.00%
2021/05/19	0	0.00	1	200.00	201.00	-1	6,144	-0.02%
2021/05/18	0.1	193.00	0	0.00	197.00	0.1	6,218	0.00%
2021/05/13	0	0.00	0.6	195.00	195.00	-0.6	6,110	-0.01%
2021/05/12	0	0.00	2	184.25	186.00	-2	6,006	-0.03%
2021/05/07	1	200.00	2	201.25	202.00	-1	5,936	-0.02%
2021/05/06	1	199.00	1	202.48	202.50	0	5,944	0.00%
2021/05/05	1	204.01	0	206.00	199.00	1	5,986	0.02%
2021/05/03	1	205.00	0	205.50	205.50	1	5,982	0.02%
2021/04/29	3.1	215.67	1	220.00	214.50	2.1	5,987	0.03%
2021/04/28	1	214.00	1.1	213.00	213.00	-0.1	5,924	0.00%
2021/04/26	0	0.00	2	225.25	224.50	-2	6,249	-0.03%
2021/04/23	1	210.50	0	0.00	215.00	1	6,209	0.02%
2021/04/19	0	0.00	0.1	202.50	203.50	-0.1	6,603	0.00%
2021/04/16	0	0.00	2	208.75	205.50	-2	6,696	-0.03%
2021/04/15	1.1	207.60	0	0.00	207.00	1.1	6,977	0.02%
2021/04/13	3	204.17	1	204.00	202.00	2	7,621	0.03%
2021/04/09	1	195.50	1	199.00	195.00	0	7,614	0.00%
2021/04/08	0	0.00	1	199.50	199.50	-1	7,644	-0.01%
2021/04/06	0	0.00	1	198.50	199.00	-1	7,581	-0.01%
2021/03/31	1	194.00	1	196.50	195.50	0	7,537	0.00%
2021/03/29	2	195.75	1	193.00	194.00	1	7,356	0.01%
2021/03/26	1	190.50	2	193.00	194.50	-1	7,306	-0.01%
2021/03/23	0	0.00	1	182.50	182.50	-1	7,091	-0.01%
2021/03/22	6	184.92	5	185.00	184.50	1	7,118	0.01%
2021/03/19	1.3	184.80	0	0.00	186.50	1.3	7,143	0.02%
2021/03/18	1	186.00	2	182.50	183.50	-1	7,358	-0.01%
2021/03/17	35	183.07	38	182.49	180.50	-3	7,464	-0.04%
2021/03/16	1	180.50	1	178.50	179.50	0	7,464	0.00%
2021/03/15	1	180.50	1	179.00	180.00	0	7,523	0.00%
2021/03/12	0.3	179.50	2	179.00	179.50	-1.7	7,524	-0.02%
2021/03/09	1	170.00	1	170.50	172.50	0	7,838	0.00%
2021/03/04	1	175.00	0	0.00	175.50	1	7,888	0.01%
2021/03/02	1	172.00	3	174.00	172.00	-2	7,930	-0.03%
2021/02/26	1	172.00	0	0.00	172.00	1	7,905	0.01%
2021/02/25	4.1	180.71	1	178.00	177.50	3.1	7,839	0.04%
2021/02/24	12	183.38	10	185.45	183.50	2	7,612	0.03%
2021/02/22	0	0.00	1	173.00	174.00	-1	6,915	-0.01%
2021/02/18	2	169.75	0	0.00	170.50	2	6,818	0.03%
2021/02/17	2	166.00	0	0.00	166.50	2	6,722	0.03%
2021/02/03	0	0.00	0.3	165.00	164.50	-0.3	6,787	0.00%
2021/01/29	0	0.00	1.2	161.13	159.50	-1.2	6,913	-0.02%
2021/01/28	0	0.00	1	162.50	165.00	-1	6,871	-0.01%
2021/01/26	1	174.00	0	0.00	170.00	1	6,783	0.01%
2021/01/25	2	171.50	0	0.00	172.50	2	6,777	0.03%
2021/01/22	2	175.00	0	0.00	174.00	2	6,707	0.03%
2021/01/21	1	169.50	2	171.00	168.50	-1	6,635	-0.02%
2021/01/20	0	0.00	6	169.92	168.00	-6	6,627	-0.09%
2021/01/19	3.4	167.32	1	170.99	171.00	2.4	6,403	0.04%
2021/01/15	0	0.00	4	165.75	163.00	-4	6,222	-0.06%
2021/01/13	2	168.50	1	171.00	167.50	1	6,211	0.02%
2021/01/12	1	163.50	1	163.00	165.50	0	6,010	0.00%
2021/01/11	2	163.50	0	0.00	164.50	2	5,880	0.03%
2021/01/08	2	163.25	35	164.07	163.00	-33	5,783	-0.57%
2021/01/07	35.3	158.38	41	154.72	160.00	-5.7	5,462	-0.10%
2021/01/06	37.3	148.85	4	146.00	149.00	33.3	5,026	0.66%
2021/01/05	0	0.00	1	143.00	143.00	-1	4,737	-0.02%
2021/01/04	0	0.00	1	137.00	140.00	-1	4,737	-0.02%
2020/12/25	0	0.00	1	133.50	133.50	-1	4,716	-0.02%
2020/12/22	1	132.00	1	133.50	132.00	0	4,891	0.00%
2020/12/21	0	0.00	1	135.50	135.50	-1	4,914	-0.02%
2020/12/16	1	139.50	1	139.50	138.50	0	4,992	0.00%
2020/12/14	3	146.00	6	144.00	141.50	-3	5,085	-0.06%
2020/12/11	2	141.00	8	141.94	141.50	-6	5,328	-0.11%
2020/12/09	1	138.50	3	139.17	139.00	-2	5,233	-0.04%
2020/12/08	0	0.00	1.3	135.92	136.00	-1.3	5,238	-0.02%
2020/12/04	15	139.50	23	141.43	139.00	-8	5,255	-0.15%
2020/12/03	1	134.50	0	0.00	134.50	1	5,080	0.02%
2020/11/30	1	134.00	0	0.00	132.00	1	5,608	0.02%
2020/11/24	4	133.50	0	0.00	132.00	4	6,141	0.07%
2020/11/23	0	0.00	1	134.00	134.50	-1	6,159	-0.02%
2020/11/17	1	133.50	1	134.00	132.00	0	6,406	0.00%
2020/11/16	1	133.00	0	0.00	133.50	1	6,513	0.02%
2020/11/12	0	0.00	10	131.50	131.50	-10	6,570	-0.15%
2020/11/11	2	129.50	0	0.00	132.50	2	6,617	0.03%
2020/11/10	10	132.50	0	0.00	131.00	10	6,636	0.15%
2020/11/04	1	136.50	0	0.00	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	0.2	133.00	0	0.00	131.00	0.2	7,080	0.00%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	0	0.00	2	137.25	137.00	-2	7,256	-0.03%
2020/10/28	1	137.50	5	139.50	139.50	-4	7,437	-0.05%
2020/10/23	10	138.75	1	139.00	138.50	9	8,260	0.11%
2020/10/21	10	141.25	0	0.00	138.00	10	8,662	0.12%
2020/10/20	1	143.50	0	0.00	142.00	1	8,724	0.01%
2020/10/08	1	149.00	1	149.00	146.00	0	9,421	0.00%
2020/10/07	1	147.00	2	145.75	147.50	-1	9,491	-0.01%
2020/09/30	2	143.75	1	143.50	145.50	1	10,382	0.01%
2020/09/28	2	145.25	0	0.00	145.50	2	10,797	0.02%
2020/09/22	1	152.00	0	0.00	155.00	1	11,290	0.01%
2020/09/21	3	154.00	1	153.50	153.50	2	11,315	0.02%
2020/09/18	1	155.00	2	155.75	157.00	-1	11,399	-0.01%
2020/09/17	2	154.50	12	156.75	157.50	-10	11,482	-0.09%
2020/09/16	12	156.63	15	157.67	154.00	-3	11,603	-0.03%
2020/09/15	3	152.83	2	154.00	153.50	1	11,274	0.01%
2020/09/14	2	148.00	1	153.00	153.00	1	11,439	0.01%
2020/09/10	2	152.50	1	155.50	153.50	1	11,474	0.01%
2020/09/08	2	151.25	0	0.00	150.00	2	11,669	0.02%
2020/09/07	12	155.13	3	155.33	149.50	9	11,794	0.08%
2020/09/04	2	151.50	0	0.00	155.00	2	11,818	0.02%
2020/09/03	6	156.25	3	152.83	152.00	3	12,000	0.02%
2020/09/02	23	154.07	29	155.29	157.00	-6	11,964	-0.05%
2020/09/01	2	147.25	2	149.75	150.00	0	11,882	0.00%
2020/08/31	1	143.50	0	0.00	142.00	1	11,788	0.01%
2020/08/27	0	0.00	1	140.50	142.00	-1	12,020	-0.01%
2020/08/26	1	139.50	0	0.00	138.50	1	12,370	0.01%
2020/08/25	0	0.00	1	145.00	142.00	-1	12,709	-0.01%
2020/08/24	1	143.50	2	145.00	143.50	-1	12,882	-0.01%
2020/08/21	0	0.00	5	138.60	139.00	-5	12,890	-0.04%
2020/08/20	1	135.00	1	128.50	134.50	0	12,907	0.00%
2020/08/18	0	0.00	1	140.00	138.50	-1	12,811	-0.01%
2020/08/17	1	141.50	0	0.00	143.00	1	12,798	0.01%
2020/08/14	1	138.50	1	139.00	141.50	0	12,775	0.00%
2020/08/13	1	139.00	0	0.00	138.50	1	12,705	0.01%
2020/08/12	2	137.00	0	0.00	137.00	2	12,615	0.02%
2020/08/11	1	141.50	0	0.00	141.00	1	12,533	0.01%
2020/08/06	1	150.00	0	0.00	149.50	1	12,440	0.01%
2020/08/05	1	153.50	0	0.00	152.00	1	12,435	0.01%
2020/08/03	2	150.00	0	0.00	150.00	2	12,403	0.02%
2020/07/31	0	0.00	1	152.00	157.00	-1	12,287	-0.01%
2020/07/30	0	0.00	1	151.50	150.50	-1	12,138	-0.01%
2020/07/29	4	151.25	1	150.00	148.00	3	11,820	0.03%
2020/07/28	1	152.50	3	156.17	151.00	-2	11,558	-0.02%
2020/07/27	1	150.00	13	151.65	152.00	-12	11,453	-0.10%
2020/07/24	3	146.50	1	148.50	145.00	2	11,507	0.02%
2020/07/23	1	148.50	1	149.00	151.00	0	11,458	0.00%
2020/07/22	0	0.00	1	144.50	145.00	-1	11,312	-0.01%
2020/07/21	0	0.00	0	140.50	140.50	0	11,318	0.00%
2020/07/17	0	139.00	0	0.00	139.50	0	11,523	0.00%
2020/07/16	3	138.67	0	0.00	138.50	3	11,547	0.03%
2020/07/15	2	146.50	4	143.88	140.50	-2	11,551	-0.02%
2020/07/14	1	138.50	1	139.00	141.50	0	11,418	0.00%
2020/07/13	2	141.00	1	143.50	141.00	1	11,423	0.01%
2020/07/10	1	141.00	3	143.00	141.00	-2	11,435	-0.02%
2020/07/09	16	143.19	3	143.67	140.50	13	11,208	0.12%
2020/07/08	5	138.10	29	140.60	144.00	-24	10,579	-0.23%
2020/07/07	5	130.50	0	0.00	131.00	5	10,255	0.05%
2020/07/06	15	131.90	12	132.71	133.50	3	10,171	0.03%
2020/07/03	2	131.25	4	130.13	131.00	-2	10,099	-0.02%
2020/07/02	1	122.50	0	0.00	127.50	1	10,028	0.01%
2020/07/01	0	0.00	10	123.25	124.50	-10	9,900	-0.10%
2020/06/30	22	121.59	10	123.00	120.50	12	9,827	0.12%
2020/06/29	0	0.00	1	121.50	120.00	-1	9,843	-0.01%
2020/06/23	1	122.50	0	0.00	123.00	1	9,824	0.01%
2020/06/22	0	0.00	1	126.00	127.50	-1	9,696	-0.01%
2020/06/19	3	123.50	2	122.50	126.50	1	9,681	0.01%
2020/06/18	3	121.33	2	121.25	122.00	1	9,541	0.01%
2020/06/17	0	0.00	1	118.50	119.00	-1	9,424	-0.01%
2020/06/16	2	118.25	1	117.50	117.50	1	9,442	0.01%
2020/06/15	3	120.00	2	117.25	116.50	1	9,481	0.01%
2020/06/12	0	0.00	2	122.25	126.50	-2	9,293	-0.02%
2020/06/11	2	129.25	0	0.00	125.50	2	9,139	0.02%
2020/06/10	15	129.50	16	132.63	129.50	-1	8,962	-0.01%
2020/06/09	0	0.00	2	122.00	123.00	-2	8,720	-0.02%
2020/06/08	4	118.75	3	119.17	118.00	1	8,573	0.01%
2020/06/04	2	114.50	1	112.50	113.50	1	8,240	0.01%
2020/06/03	2	113.25	2	113.00	113.50	0	8,150	0.00%
2020/06/02	13	112.04	12	113.00	111.00	1	8,017	0.01%
2020/06/01	0	0.00	9	109.83	110.00	-9	7,649	-0.12%
2020/05/29	2	100.25	0	0.00	100.00	2	7,261	0.03%
2020/05/28	1	97.70	0	0.00	97.90	1	7,055	0.01%
2020/05/26	0	0.00	7	94.64	94.80	-7	6,908	-0.10%
2020/05/22	6	91.98	0	0.00	91.00	6	6,820	0.09%
2020/05/21	2	93.70	1	94.10	93.70	1	6,779	0.01%
2020/05/20	0	0.00	1	93.80	93.60	-1	6,768	-0.01%
2020/05/19	0	0.00	1	93.10	92.90	-1	6,754	-0.01%
2020/05/18	1	91.80	1	91.40	91.70	0	6,742	0.00%
2020/05/15	2	91.45	0	0.00	91.50	2	6,740	0.03%
2020/05/13	2	95.65	0	0.00	96.60	2	6,606	0.03%
2020/05/11	1	98.00	0	0.00	98.00	1	6,685	0.01%
2020/05/08	0	0.00	4	100.00	98.80	-4	6,667	-0.06%
2020/05/07	2	98.30	5	98.36	98.40	-3	6,544	-0.05%
2020/05/06	1	96.80	0	0.00	96.30	1	6,540	0.02%
2020/04/30	0	0.00	0.2	96.10	96.50	-0.2	6,530	0.00%
2020/04/29	8	93.90	0	0.00	94.40	8	6,401	0.12%
2020/04/28	1	94.70	0.2	96.30	96.50	0.8	6,194	0.01%
2020/04/27	4	94.53	0.1	94.60	94.50	3.9	6,172	0.06%
2020/04/24	10	95.50	13	97.45	95.50	-3	6,023	-0.05%
2020/04/21	3	92.77	0	0.00	92.00	3	6,037	0.05%
2020/04/20	1	93.50	0	0.00	93.20	1	6,016	0.02%
2020/04/17	3.1	93.98	0	0.00	92.70	3.1	5,938	0.05%
2020/04/16	1	93.00	4	93.70	93.00	-3	5,803	-0.05%
2020/04/15	3	92.50	1	93.10	92.80	2	5,717	0.03%
2020/04/13	1	89.00	1	89.20	88.90	0	5,595	0.00%
2020/04/10	0	0.00	4	88.80	89.00	-4	5,574	-0.07%
2020/04/09	2	88.50	0	0.00	88.50	2	5,569	0.04%
2020/04/08	4.2	89.56	0	0.00	89.70	4.2	5,500	0.08%
2020/04/06	1	85.50	0	0.00	86.80	1	5,318	0.02%
2020/03/30	0	0.00	0.3	82.90	83.00	-0.3	5,114	0.00%
2020/03/27	0	0.00	2	84.30	82.40	-2	5,064	-0.04%
2020/03/26	1	79.90	1	80.00	81.80	0	4,866	0.00%
2020/03/25	0.1	77.80	0	0.00	77.10	0.1	4,729	0.00%
2020/03/19	1	70.00	0	0.00	70.00	1	4,502	0.02%
2020/03/13	1	73.70	0.1	77.50	77.10	1	4,166	0.02%
2020/03/11	1	84.30	0	0.00	84.30	1	3,972	0.03%
2020/03/10	0.1	86.40	0	0.00	86.40	0.1	3,883	0.00%
2020/03/03	2	86.20	2	86.60	86.60	0	3,722	0.00%
2020/03/02	0	0.00	3	81.33	83.40	-3	3,678	-0.08%
2020/02/27	1	83.90	0	0.00	84.00	1	3,658	0.03%
2020/02/26	0	0.00	2	86.80	86.80	-2	3,606	-0.06%
2020/02/21	2	88.15	0	0.00	88.00	2	3,615	0.06%
2020/02/20	0	0.00	5	89.40	88.50	-5	3,653	-0.14%
2020/02/18	1	87.90	1	87.90	88.00	0	3,745	0.00%
2020/02/13	5	88.80	0	0.00	87.90	5	3,771	0.13%
2020/02/12	3	89.27	0	0.00	89.60	3	3,717	0.08%
2020/02/10	1	85.10	0	0.00	84.70	1	3,586	0.03%
2020/02/06	0.1	86.20	0	0.00	86.10	0.1	3,534	0.00%
2020/02/03	1	80.60	0	0.00	82.00	1	3,500	0.03%
2020/01/31	1	85.10	0	0.00	86.30	1	3,627	0.03%
2020/01/30	2	89.30	0	0.00	86.90	2	3,651	0.05%
2020/01/16	3.1	95.88	3	95.60	95.70	0.1	3,689	0.00%
2020/01/15	1	94.90	9	95.99	95.50	-8	3,598	-0.22%
2020/01/06	0	0.00	3	91.40	90.50	-3	3,643	-0.08%
2020/01/03	0	0.00	0.4	91.20	91.60	-0.4	3,694	-0.01%
2019/12/30	3	91.00	0.2	90.70	90.70	2.8	4,627	0.06%
2019/12/27	1	92.20	0	0.00	93.00	1	4,720	0.02%
2019/12/23	2	89.60	0	0.00	89.80	2	5,095	0.04%
2019/12/20	3	89.90	0	0.00	89.80	3	5,171	0.06%
2019/12/17	1	91.00	0	0.00	90.80	1	5,398	0.02%
2019/11/25	2	90.60	2	90.00	90.00	0	6,576	0.00%
2019/11/22	0	0.00	1	90.00	89.40	-1	6,763	-0.01%
2019/11/19	3	90.00	3	90.20	90.00	0	7,662	0.00%
2019/11/15	0	0.00	1	92.60	92.20	-1	7,847	-0.01%
2019/11/14	1	92.00	0	0.00	90.40	1	7,870	0.01%
2019/11/13	1	93.00	1.1	91.87	91.90	-0.1	7,891	0.00%
2019/11/07	0	0.00	3	91.00	90.70	-3	7,878	-0.04%
2019/11/06	4	92.28	3	93.50	92.10	1	7,904	0.01%
2019/11/05	0	0.00	1	93.40	93.30	-1	7,913	-0.01%
2019/11/04	0	0.00	1	93.90	93.90	-1	7,901	-0.01%
2019/10/31	24	94.35	25	94.30	94.30	-1	7,887	-0.01%
2019/10/30	5	92.62	7	93.37	93.80	-2	7,868	-0.03%
2019/10/29	5	93.14	1	91.70	91.60	4	7,731	0.05%
2019/10/28	1	92.50	4	92.10	92.10	-3	7,692	-0.04%
2019/10/25	2	93.00	3	92.50	90.60	-1	7,637	-0.01%
2019/10/24	3	90.80	0.5	90.90	91.00	2.5	7,483	0.03%
2019/10/23	0	0.00	0.1	90.60	91.10	-0.1	7,444	0.00%
2019/10/18	0	0.00	1.1	90.49	90.60	-1.1	7,387	-0.01%
2019/10/17	2	90.40	1	89.70	89.90	1	7,345	0.01%
2019/10/15	21	90.02	23	90.24	90.00	-2	7,184	-0.03%
2019/10/09	3	90.10	3	89.23	89.10	0	7,032	0.00%
2019/10/08	7	90.43	6	89.97	90.60	1	6,992	0.01%
2019/10/07	8	89.94	6	91.02	89.60	2	6,883	0.03%
2019/10/04	30	89.79	32	89.74	90.10	-2	6,638	-0.03%
2019/10/03	0	0.00	0.7	85.50	85.40	-0.7	6,064	-0.01%
2019/10/02	4	86.55	2	86.95	87.40	2	5,886	0.03%
2019/10/01	0	0.00	0.2	87.50	87.60	-0.2	5,886	0.00%
2019/09/26	0	0.00	2	85.55	85.10	-2	5,636	-0.04%
2019/09/23	0	0.00	1	82.80	84.30	-1	5,556	-0.02%
2019/09/17	1	80.30	0	0.00	80.10	1	5,472	0.02%
2019/09/16	0	0.00	3	80.60	80.50	-3	5,644	-0.05%
2019/09/12	1.1	82.09	1	82.40	81.80	0.1	5,662	0.00%
2019/09/11	0	0.00	1	82.00	81.60	-1	5,675	-0.02%
2019/09/10	0	0.00	2	82.90	81.50	-2	5,652	-0.04%
2019/09/09	2	85.70	3	84.70	84.10	-1	5,530	-0.02%
2019/09/06	1	84.90	1	85.00	84.90	0	5,481	0.00%
2019/09/05	9	87.23	11	86.68	84.90	-2	5,427	-0.04%
2019/09/04	4	86.00	0	0.00	86.60	4	5,176	0.08%
2019/08/30	2	85.25	0	0.00	85.20	2	5,098	0.04%
2019/08/29	2	83.90	0	0.00	83.70	2	4,922	0.04%
2019/08/28	1	84.60	0	0.00	84.50	1	4,916	0.02%
2019/08/27	5	86.40	4	86.48	86.00	1	4,828	0.02%
2019/08/26	1	84.80	0	0.00	84.00	1	4,690	0.02%
2019/08/23	3	88.63	6.4	88.67	88.40	-3.4	4,564	-0.07%
2019/08/22	0	0.00	2	86.90	87.70	-2	4,298	-0.05%
2019/08/21	3.1	81.61	1	81.40	81.90	2.1	3,850	0.05%
2019/08/20	3	80.40	0	0.00	79.10	3	3,689	0.08%
2019/08/19	1	79.90	2	80.00	79.90	-1	3,584	-0.03%
2019/08/07	0	0.00	12	78.50	78.50	-12	3,348	-0.36%
2019/08/06	5	77.94	3	78.17	78.10	2	3,352	0.06%
2019/07/31	1	80.30	2	79.70	80.10	-1	3,574	-0.03%
2019/07/30	1	78.20	0	0.00	77.70	1	3,536	0.03%
2019/07/05	1	78.40	1	78.90	77.80	0	3,496	0.00%
2019/07/02	1	77.10	2	76.75	77.10	-1	3,511	-0.03%
2019/07/01	1	75.30	1	73.90	75.30	0	3,431	0.00%
2019/06/27	0	0.00	1	73.40	73.20	-1	3,528	-0.03%
2019/06/25	1	74.10	1	73.00	73.00	0	3,526	0.00%
2019/06/24	2	71.60	2	72.80	73.10	0	3,493	0.00%
2019/06/21	8	73.85	6	73.20	70.60	2	3,414	0.06%
2019/06/20	1	74.60	0	0.00	74.40	1	3,200	0.03%
2019/06/03	0	0.00	4	73.33	73.90	-4	3,105	-0.13%
2019/05/31	6	73.22	6	73.53	72.70	0	3,091	0.00%
2019/05/30	1	71.30	0	0.00	71.50	1	3,051	0.03%
2019/05/22	1	71.40	1	70.30	70.30	0	3,337	0.00%
2019/05/21	1	70.30	1	69.80	70.30	0	3,350	0.00%
2019/05/20	1	70.60	1	70.50	70.60	0	3,343	0.00%
2019/05/16	10	72.00	10	72.80	71.50	0	3,301	0.00%
2019/05/14	3	71.60	0	0.00	71.50	3	3,367	0.09%
2019/05/13	1	72.20	1	72.40	72.70	0	3,365	0.00%
2019/05/10	3	73.83	3	74.47	73.10	0	3,458	0.00%
2019/05/09	6	74.00	0	0.00	72.50	6	3,446	0.17%
2019/05/08	2	82.25	1	82.50	80.00	1	3,298	0.03%
2019/05/07	2	86.10	2	84.50	86.10	0	3,241	0.00%
2019/05/06	1	83.20	1	84.00	83.00	0	3,320	0.00%
2019/05/02	1	84.30	1	84.80	84.30	0	3,377	0.00%
2019/04/30	1	83.60	1	82.30	83.60	0	3,416	0.00%
2019/04/26	4	85.50	3	85.00	85.10	1	3,680	0.03%
2019/04/22	4	88.73	3	89.33	87.20	1	3,683	0.03%
2019/04/19	0	0.00	1	88.50	89.00	-1	3,683	-0.03%
2019/04/17	6	90.20	0	0.00	90.00	6	3,745	0.16%
2019/04/16	1	92.00	1	92.70	92.00	0	3,757	0.00%
2019/04/15	1	92.30	1	93.50	92.10	0	3,772	0.00%
2019/04/10	1	94.00	1	94.60	96.00	0	3,778	0.00%
2019/04/02	6	94.42	5	94.04	94.70	1	3,655	0.03%
2019/04/01	0	0.00	2	91.65	92.40	-2	3,616	-0.06%
2019/03/29	0	0.00	1	88.70	88.50	-1	3,611	-0.03%
2019/03/26	0	0.00	2	89.20	89.00	-2	3,904	-0.05%
2019/03/25	1	87.80	3	88.07	88.10	-2	3,937	-0.05%
2019/03/21	1.1	89.73	1	90.60	90.20	0.1	3,958	0.00%
2019/03/20	2	90.60	2	91.15	90.60	0	4,013	0.00%
2019/03/19	8	90.04	7	89.64	90.20	1	4,030	0.02%
2019/03/18	1.1	86.51	0	0.00	86.60	1.1	4,010	0.03%
2019/03/15	2	87.90	0	0.00	87.10	2	4,034	0.05%
2019/03/13	2.1	87.98	2	87.90	88.00	0.1	4,106	0.00%
2019/03/12	1	86.60	1	87.80	86.30	0	4,145	0.00%
2019/03/11	4	87.00	4	86.28	87.00	0	4,296	0.00%
2019/03/08	4	85.15	4	85.10	84.80	0	4,352	0.00%
2019/03/07	1	86.30	1	88.40	85.60	0	4,396	0.00%
2019/03/05	2	89.20	0	0.00	89.00	2	4,428	0.05%
2019/03/04	2	89.90	2	90.45	89.70	0	4,508	0.00%
2019/02/27	12	89.21	12	87.88	89.40	0	4,636	0.00%
2019/02/26	5	89.56	9	89.61	86.20	-4	4,519	-0.09%
2019/02/25	0	87.50	1	87.20	87.90	-1	4,411	-0.02%
2019/02/22	4	87.13	2	87.35	87.20	2	4,388	0.05%
2019/02/21	4	87.25	3	89.43	86.80	1	4,351	0.02%
2019/02/20	4	90.13	3	91.03	89.60	1	4,263	0.02%
2019/02/19	4	91.25	2	91.90	90.40	2	4,243	0.05%
2019/02/15	3	90.43	3	91.27	90.50	0	4,227	0.00%
2019/02/14	4	90.60	4	90.95	90.60	0	4,241	0.00%
2019/02/13	2	89.20	2	92.15	88.10	0	4,182	0.00%
2019/02/12	2	90.85	0	0.00	90.50	2	4,148	0.05%
2019/02/11	3	89.73	4	89.68	93.70	-1	4,140	-0.02%
2019/01/30	3	86.93	2	87.10	85.30	1	4,064	0.02%
2019/01/25	6	85.00	7	84.10	85.00	-1	4,015	-0.02%
2019/01/24	0	0.00	1	82.50	82.00	-1	4,066	-0.02%
2019/01/23	3	81.40	3	82.03	81.20	0	4,083	0.00%
2019/01/22	4	82.10	4	82.83	82.10	0	4,063	0.00%
2019/01/21	6	82.95	4	82.13	83.00	2	4,016	0.05%
2019/01/18	5	82.36	7	79.77	81.50	-2	3,920	-0.05%
2019/01/16	0	0.00	2	77.30	78.30	-2	3,784	-0.05%
2019/01/14	0	0.00	3	74.90	74.80	-3	3,804	-0.08%
2019/01/10	3	77.20	3	76.70	77.20	0	3,888	0.00%
2019/01/09	4	75.03	6	74.58	75.00	-2	3,905	-0.05%
2019/01/08	1	72.90	0	0.00	73.20	1	3,938	0.03%
2019/01/07	3	75.27	2	76.40	74.80	1	3,989	0.03%
2019/01/03	3	76.73	3	76.73	76.80	0	3,985	0.00%
2019/01/02	1	75.70	1	76.30	75.80	0	3,981	0.00%
2018/12/28	3	75.30	2	75.50	75.20	1	3,985	0.03%
2018/12/27	3	73.80	3	73.53	73.80	0	3,981	0.00%
2018/12/26	1	73.00	1	74.00	71.60	0	3,968	0.00%
2018/12/25	20	73.80	24	73.54	73.70	-4	3,956	-0.10%
2018/12/24	7	71.84	1	73.50	74.90	6	3,957	0.15%
2018/12/22	3	73.67	2	76.45	73.00	1	3,941	0.03%
2018/12/21	3	77.63	3	78.53	77.50	0	3,880	0.00%
2018/12/20	46	77.94	46	78.44	79.70	0	3,852	0.00%
2018/12/19	7	80.94	8	80.52	78.80	-1	3,818	-0.03%
2018/12/18	2	76.20	3	75.77	77.00	-1	3,612	-0.03%
2018/12/17	3	76.80	4	76.93	76.60	-1	3,636	-0.03%
2018/12/14	5	77.00	4	76.53	77.00	1	3,676	0.03%
2018/12/13	1	75.80	4	76.58	76.60	-3	3,722	-0.08%
2018/12/12	1	76.20	1	77.80	76.00	0	3,709	0.00%
2018/12/11	2	75.95	2	75.15	76.40	0	3,696	0.00%
2018/12/10	2	74.60	2	74.10	75.00	0	3,713	0.00%
2018/12/07	2	74.20	2	74.90	73.80	0	3,750	0.00%
2018/12/06	11	74.21	8	75.23	74.50	3	3,844	0.08%
2018/12/05	6.1	75.89	8	76.14	75.60	-1.9	3,862	-0.05%
2018/12/04	2	75.90	2	76.00	75.90	0	3,877	0.00%
2018/12/03	1	72.80	2	73.15	73.00	-1	3,767	-0.03%
2018/11/30	4	71.43	26	71.57	70.60	-22	3,784	-0.58%
2018/11/29	3	70.53	4	70.25	70.30	-1	3,777	-0.03%
2018/11/28	2	69.65	11	70.80	69.50	-9	3,779	-0.24%
2018/11/27	32	70.06	1	70.50	69.10	31	3,781	0.82%
2018/11/26	1	68.10	3	67.73	69.50	-2	3,755	-0.05%
2018/11/22	3	64.20	1	63.80	63.60	2	3,951	0.05%
2018/11/20	0	0.00	3	66.00	65.60	-3	4,215	-0.07%
2018/11/19	2	66.60	0	0.00	66.30	2	4,256	0.05%
2018/11/16	0	0.00	3	66.10	66.10	-3	4,300	-0.07%
2018/11/14	1	64.60	0	0.00	65.80	1	4,462	0.02%
2018/11/13	2	65.60	0	0.00	66.00	2	4,568	0.04%
2018/11/07	1	63.90	1	63.20	65.90	0	4,705	0.00%
2018/11/06	0	0.00	1	64.00	63.60	-1	4,703	-0.02%
2018/11/05	0	0.00	3	63.30	63.60	-3	4,735	-0.06%
2018/11/02	1	62.50	1	63.80	62.90	0	4,722	0.00%
2018/10/31	1	55.60	1	56.30	57.50	0	4,543	0.00%
2018/10/22	0.5	52.30	0	0.00	52.30	0.5	4,849	0.01%
2018/10/05	5	45.30	0	0.00	45.20	5	4,880	0.10%
2018/10/03	5	47.50	0	0.00	47.15	5	4,885	0.10%
2018/09/21	0	0.00	2	51.10	51.10	-2	5,586	-0.04%
2018/09/14	0	0.00	1	51.60	51.70	-1	7,661	-0.01%
2018/09/07	5	51.60	0	0.00	51.90	5	7,715	0.06%
2018/09/03	5	52.18	0	0.00	51.20	5	7,713	0.06%
2018/08/31	3	54.33	14	54.35	54.30	-11	7,627	-0.14%
2018/08/30	6	53.80	7	54.14	54.40	-1	7,591	-0.01%
2018/08/29	0	0.00	1	53.40	53.30	-1	7,554	-0.01%
2018/08/28	2	54.00	6	53.52	53.50	-4	7,593	-0.05%
2018/08/27	3	53.00	1	53.40	53.10	2	7,632	0.03%
2018/08/24	0	0.00	3	51.20	52.00	-3	7,621	-0.04%
2018/08/23	0	0.00	1	52.70	52.40	-1	7,835	-0.01%
2018/08/22	6	53.12	2	52.20	52.20	4	7,831	0.05%
2018/08/21	11	53.19	19	52.85	52.40	-8	7,781	-0.10%
2018/08/20	4	52.30	0	0.00	52.40	4	7,728	0.05%
2018/08/17	1	50.20	1	50.60	51.10	0	7,553	0.00%
2018/08/16	4	50.73	0	0.00	49.65	4	7,459	0.05%
2018/08/14	0	0.00	1	50.10	50.30	-1	7,343	-0.01%
2018/08/13	0	0.00	6	49.83	50.10	-6	7,308	-0.08%
2018/08/10	0	0.00	1	49.90	49.60	-1	7,223	-0.01%
2018/08/09	0	0.00	1	50.20	50.30	-1	7,158	-0.01%
2018/08/08	1	48.70	1	49.30	49.30	0	7,055	0.00%
2018/08/06	2	48.28	0	0.00	48.20	2	6,974	0.03%
2018/07/20	0	0.00	1	49.85	50.10	-1	6,789	-0.01%
2018/07/19	5	49.95	0	0.00	49.60	5	6,747	0.07%
2018/07/12	2	51.30	7	51.20	51.10	-5	6,706	-0.07%
2018/07/11	5	49.95	0	0.00	49.75	5	6,629	0.08%
2018/07/10	1	50.50	3	50.43	50.60	-2	6,610	-0.03%
2018/07/09	1	49.95	0	0.00	49.45	1	6,528	0.02%
2018/07/05	8	50.51	4	49.68	49.00	4	6,346	0.06%
2018/07/02	0	0.00	5	51.70	50.90	-5	5,884	-0.08%
2018/06/29	54	53.69	52	52.54	52.10	2	5,758	0.03%
2018/06/28	35	53.45	33	53.22	52.80	2	5,485	0.04%
2018/06/27	10	53.70	8	52.88	51.10	2	5,088	0.04%
2018/06/26	3	51.57	14	51.23	52.10	-11	4,739	-0.23%
2018/06/25	37	52.36	25	52.25	53.00	12	4,324	0.28%
2018/06/22	10	49.60	10	49.50	48.60	0	3,655	0.00%
2018/06/14	0	0.00	1	47.85	47.50	-1	3,606	-0.03%
2018/06/11	0	0.00	1	49.25	48.65	-1	3,518	-0.03%
2018/06/07	0	0.00	5	48.60	48.20	-5	3,422	-0.15%
2018/06/05	1	48.60	0	0.00	48.30	1	3,385	0.03%
2018/06/04	2	49.00	2	48.55	49.30	0	3,303	0.00%
2018/06/01	0	0.00	3	47.80	47.75	-3	3,187	-0.09%
2018/05/31	4	49.35	5	47.40	48.50	-1	3,125	-0.03%
2018/05/29	1	46.65	1	46.90	46.65	0	2,846	0.00%
2018/05/28	1	46.90	2	47.60	46.85	-1	2,832	-0.04%
2018/05/25	2	47.35	0	0.00	47.35	2	2,776	0.07%
2018/05/24	0	0.00	1	46.60	46.60	-1	2,815	-0.04%
2018/05/22	1	46.10	0	0.00	46.00	1	2,859	0.03%
2018/05/21	0	0.00	1	45.50	45.40	-1	2,855	-0.04%
2018/05/16	0	0.00	10	45.95	45.75	-10	2,947	-0.34%
2018/05/14	5	46.35	5	46.45	46.45	0	3,106	0.00%
2018/05/09	0	0.00	1	45.75	45.60	-1	3,230	-0.03%
2018/05/07	10	45.10	0	0.00	45.00	10	3,216	0.31%
2018/05/04	0	0.00	1	45.85	45.70	-1	3,206	-0.03%
2018/04/26	0	0.00	1	43.40	42.95	-1	3,284	-0.03%
2018/04/25	6	42.80	1	42.70	42.80	5	3,297	0.15%
2018/04/24	6	44.24	1	43.50	43.50	5	3,269	0.15%
2018/04/20	3	45.50	8	45.59	45.50	-5	3,278	-0.15%
2018/04/19	2	46.03	7	46.14	45.60	-5	3,291	-0.15%
2018/04/18	23	45.88	33	46.04	45.50	-10	3,248	-0.31%
2018/04/17	3	44.00	3	43.05	43.05	0	3,098	0.00%
2018/04/16	0	0.00	1	44.20	44.20	-1	3,142	-0.03%
2018/04/13	1	43.80	0	0.00	43.65	1	3,187	0.03%
2018/04/09	10	44.00	0	0.00	44.10	10	3,337	0.30%
2018/03/28	2	45.20	0	0.00	45.00	2	3,408	0.06%
2018/03/23	5	43.90	0	0.00	43.95	5	3,384	0.15%
2018/03/21	0	0.00	1	45.10	45.90	-1	3,401	-0.03%
2018/03/20	0	45.15	0	0.00	44.80	0	3,365	0.00%
2018/03/19	10	45.50	0	0.00	45.40	10	3,376	0.30%
2018/03/13	0	0.00	1	45.45	45.45	-1	3,560	-0.03%
2018/03/09	1	45.50	0	0.00	45.00	1	3,701	0.03%
2018/02/21	0	0.00	1	44.20	44.70	-1	4,575	-0.02%
2018/02/12	1	43.40	0	0.00	43.35	1	4,682	0.02%
2018/02/09	2	42.80	2	43.55	43.90	0	5,035	0.00%
2018/02/08	0	0.00	13	44.50	44.50	-13	5,490	-0.24%
2018/02/07	13	43.00	6	43.00	43.00	7	5,511	0.13%
2018/02/05	2	46.00	0	0.00	46.10	2	5,546	0.04%
2018/02/02	1	47.80	0	0.00	48.00	1	5,564	0.02%
2018/01/26	1	46.35	1	46.35	46.15	0	6,555	0.00%
2018/01/22	1	46.60	0	0.00	46.70	1	7,568	0.01%
2018/01/19	0	0.00	2	45.10	45.20	-2	7,571	-0.03%
2018/01/11	0	0.00	1	43.85	43.90	-1	7,854	-0.01%
2018/01/05	0	0.00	1	46.00	45.90	-1	7,960	-0.01%
2018/01/02	1	45.40	0	0.00	45.25	1	7,935	0.01%