義隆 (2458)-元大-鹿港券商分點個股進出

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
163.5
漲跌
▼1.0
漲幅
-0.61%
成交量
2,656張
產業
上市半導體類股
1170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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	1	164.50	2	163.00	163.50	-1	2,903	-0.03%
2024/04/25	0	0.00	2.1	159.86	164.50	-2.1	2,897	-0.07%
2024/04/24	5	156.40	2	155.00	157.00	3	2,847	0.11%
2024/04/23	2	150.00	1	150.00	150.50	1	2,831	0.04%
2024/04/19	1.1	156.09	0	0.00	155.00	1.1	2,768	0.04%
2024/04/18	1	159.50	1	162.00	161.50	0	2,718	0.00%
2024/04/17	2	161.50	3	164.00	162.00	-1	2,714	-0.04%
2024/04/16	1	156.00	0	0.00	159.50	1	2,664	0.04%
2024/04/15	1	160.50	3	162.83	162.00	-2	2,637	-0.08%
2024/04/12	1	160.00	1	162.50	158.50	0	2,553	0.00%
2024/04/11	2	158.25	0	0.00	158.50	2	2,556	0.08%
2024/04/10	1	158.00	0	0.00	158.50	1	2,554	0.04%
2024/04/08	4	160.13	1	162.50	159.50	3	2,562	0.12%
2024/04/03	0	0.00	1	156.00	156.50	-1	2,539	-0.04%
2024/04/02	7.1	156.94	0	0.00	156.00	7.1	2,542	0.28%
2024/04/01	0	0.00	0	159.00	161.00	0	2,519	0.00%
2024/03/28	2	161.75	3	162.50	160.50	-1	2,521	-0.04%
2024/03/27	1	164.00	0	0.00	164.50	1	2,516	0.04%
2024/03/25	0	0.00	1	171.50	169.00	-1	2,628	-0.04%
2024/03/22	2	167.75	3	167.67	169.00	-1	2,651	-0.04%
2024/03/21	6	170.00	10	172.00	167.00	-4	2,660	-0.15%
2024/03/20	0	0.00	2	168.50	167.50	-2	2,644	-0.08%
2024/03/19	0	0.00	2	166.50	165.00	-2	2,641	-0.08%
2024/03/18	2	167.00	0	0.00	166.50	2	2,661	0.08%
2024/03/15	1.1	165.39	2	165.25	163.50	-0.9	2,675	-0.03%
2024/03/14	1	164.00	0	0.00	162.50	1	2,681	0.04%
2024/03/13	2	164.25	1	164.00	163.50	1	2,763	0.04%
2024/03/12	0	164.00	2	164.00	163.50	-2	2,795	-0.07%
2024/03/11	1	162.50	0	0.00	160.00	1	2,807	0.04%
2024/03/08	2	163.00	2	163.25	162.50	0	2,821	0.00%
2024/03/06	3	165.83	2	167.00	166.50	1	2,796	0.04%
2024/03/05	2	168.25	1	167.50	167.00	1	2,826	0.04%
2024/03/04	1	169.00	0.2	168.00	167.50	0.8	2,861	0.03%
2024/03/01	2	167.00	2	165.50	165.50	0	2,850	0.00%
2024/02/29	3	169.00	3	166.00	166.00	0	2,872	0.00%
2024/02/27	3	170.50	4	169.75	169.00	-1	2,856	-0.04%
2024/02/26	6	168.83	12	170.54	170.00	-6	2,857	-0.21%
2024/02/23	3	162.50	3	164.83	164.00	0	2,794	0.00%
2024/02/22	2	165.50	1	166.50	167.50	1	2,686	0.04%
2024/02/21	5	165.70	3	167.00	167.50	2	2,636	0.08%
2024/02/20	0	0.00	1	163.50	161.00	-1	2,542	-0.04%
2024/02/19	0	160.50	2	159.25	163.50	-2	2,543	-0.08%
2024/02/15	0.2	146.50	0	0.00	148.50	0.2	2,491	0.01%
2024/02/05	0	0.00	1	148.50	148.00	-1	2,481	-0.04%
2024/02/02	1	151.50	0	0.00	150.50	1	2,498	0.04%
2024/02/01	0.1	150.00	0	0.00	150.00	0.1	2,521	0.00%
2024/01/29	2	149.25	1	148.50	149.00	1	2,710	0.04%
2024/01/25	1	153.00	1	153.00	152.50	0	3,015	0.00%
2024/01/22	1	151.00	0	0.00	151.00	1	3,102	0.03%
2024/01/19	0	0.00	0.1	150.00	150.50	-0.1	3,112	0.00%
2024/01/18	0	0.00	1.2	148.92	152.00	-1.2	3,159	-0.04%
2024/01/17	0.1	155.00	0	0.00	154.50	0.1	3,271	0.00%
2024/01/16	1	153.00	1	153.50	154.00	0	3,375	0.00%
2024/01/11	0.2	158.00	20	157.00	157.00	-19.8	3,519	-0.56%
2024/01/10	20.1	159.00	0.1	158.50	160.00	19.9	3,575	0.56%
2024/01/04	1	155.03	0	0.00	156.50	1	3,654	0.03%
2024/01/03	0	156.50	2	157.00	158.00	-2	3,678	-0.05%
2024/01/02	2	160.49	4	159.50	159.50	-2	3,672	-0.05%
2023/12/28	1	162.96	0.1	161.00	160.50	1	3,759	0.03%
2023/12/21	4	161.38	8	162.50	163.00	-4	3,732	-0.11%
2023/12/20	0	0.00	1	160.00	160.00	-1	3,657	-0.03%
2023/12/19	4	158.00	3	158.33	159.00	1	3,615	0.03%
2023/12/18	0	0.00	0.1	157.00	157.00	-0.1	3,606	0.00%
2023/12/15	1	155.00	0	0.00	154.00	1	3,614	0.03%
2023/12/13	0.1	156.50	5	157.00	158.00	-4.9	3,619	-0.14%
2023/12/12	0	0.00	0	158.50	158.50	0	3,674	0.00%
2023/12/11	0	0.00	0.1	158.50	157.00	-0.1	3,711	0.00%
2023/12/08	5	157.50	4.1	158.14	157.50	0.9	3,758	0.03%
2023/12/07	5	152.90	5	153.40	153.50	0	3,744	0.00%
2023/12/06	0	151.00	1	150.50	151.50	-1	3,796	-0.03%
2023/12/05	1	146.54	3	148.33	146.50	-2	3,822	-0.05%
2023/12/04	1	150.01	1	151.50	149.50	0	3,840	0.00%
2023/12/01	0.2	150.71	0	151.50	151.00	0.2	3,899	0.00%
2023/11/29	0	0.00	2.1	152.96	153.00	-2.1	4,237	-0.05%
2023/11/28	0	148.80	4	149.50	150.00	-4	4,205	-0.09%
2023/11/27	2	150.48	0.1	149.50	146.00	1.9	4,197	0.05%
2023/11/24	0	149.64	0	149.00	151.00	0	4,185	0.00%
2023/11/22	0	0.00	0	146.78	147.50	0	4,123	0.00%
2023/11/21	0	0.00	0.2	145.50	145.00	-0.2	4,116	0.00%
2023/11/20	1.2	144.08	0	0.00	144.00	1.2	4,136	0.03%
2023/11/17	0.1	145.46	0	0.00	146.50	0.1	4,116	0.00%
2023/11/16	0.2	143.99	0	0.00	142.50	0.2	4,079	0.01%
2023/11/15	0.1	147.05	0	149.50	147.50	0.1	4,029	0.00%
2023/11/13	1	143.50	0	0.00	143.50	1	3,969	0.03%
2023/11/09	1	140.51	0	0.00	140.50	1	3,987	0.03%
2023/11/08	1	145.00	0	0.00	144.50	1	4,002	0.03%
2023/11/07	5	144.60	1.2	145.25	145.00	3.8	4,036	0.09%
2023/11/06	1	136.00	6.1	137.85	140.00	-5.1	4,005	-0.13%
2023/11/03	7.3	138.61	19	136.84	135.50	-11.7	3,978	-0.29%
2023/11/02	2.1	145.82	2.2	147.88	149.50	-0.1	3,770	0.00%
2023/11/01	0	0.00	1	143.00	144.00	-1	3,806	-0.03%
2023/10/31	2.1	144.74	0.1	147.00	144.00	2	4,054	0.05%
2023/10/30	0	0.00	3	145.50	146.50	-3	4,038	-0.07%
2023/10/27	0.1	141.00	1	140.00	140.00	-0.9	4,005	-0.02%
2023/10/26	0	0.00	3	140.50	139.50	-3	4,071	-0.07%
2023/10/25	2	147.25	4	147.38	144.50	-2	4,033	-0.05%
2023/10/24	10	144.45	7	144.64	144.00	3	3,899	0.08%
2023/10/23	0	0.00	7.3	142.82	142.00	-7.3	3,814	-0.19%
2023/10/20	0	0.00	3	140.67	142.50	-3	3,867	-0.08%
2023/10/19	1.3	138.12	1	139.00	138.50	0.3	3,886	0.01%
2023/10/18	2	142.50	1.2	140.88	141.50	0.8	3,910	0.02%
2023/10/17	0	0.00	1	141.00	140.00	-1	3,893	-0.03%
2023/10/16	0	0.00	1	137.00	136.50	-1	3,987	-0.03%
2023/10/13	0	0.00	0	138.00	139.00	0	4,006	0.00%
2023/10/12	2.1	134.60	1	137.00	137.50	1.1	3,991	0.03%
2023/10/11	1	138.50	3	139.00	137.00	-2	3,986	-0.05%
2023/10/06	0	0.00	4	138.00	137.00	-4	3,969	-0.10%
2023/10/05	5	140.99	4.5	141.28	141.50	0.5	3,945	0.01%
2023/10/04	3.5	135.14	2	135.00	138.00	1.5	3,881	0.04%
2023/10/03	0	0.00	0.1	138.00	138.00	-0.1	3,843	0.00%
2023/10/02	1	134.50	0	0.00	134.50	1	3,812	0.03%
2023/09/27	0	0.00	2	132.50	134.00	-2	3,823	-0.05%
2023/09/26	0	135.00	1	135.50	135.00	-1	3,832	-0.03%
2023/09/21	2	137.00	0	0.00	136.00	2	3,805	0.05%
2023/09/20	2.1	138.44	1	139.00	138.00	1.1	3,771	0.03%
2023/09/19	0	0.00	2	140.00	141.00	-2	3,738	-0.05%
2023/09/18	0	0.00	3	142.67	142.00	-3	3,712	-0.08%
2023/09/15	0	0.00	0	144.00	144.50	0	3,678	0.00%
2023/09/14	9	143.50	1	141.50	143.00	8	3,591	0.22%
2023/09/13	1	142.92	0	0.00	143.50	1	3,542	0.03%
2023/09/12	0	0.00	2.1	139.90	140.50	-2.1	3,494	-0.06%
2023/09/11	2	137.00	6	139.25	138.00	-4	3,420	-0.12%
2023/09/08	2	136.00	1	135.50	135.50	1	3,340	0.03%
2023/09/07	0	133.50	1	132.50	135.00	-1	3,326	-0.03%
2023/09/06	3	131.83	7.2	130.65	133.00	-4.2	3,289	-0.13%
2023/09/05	20.3	132.94	45.1	133.63	134.00	-24.8	3,287	-0.75%
2023/09/04	2	128.00	4	128.38	128.50	-2	3,087	-0.06%
2023/09/01	0	120.50	2	120.75	120.50	-2	2,924	-0.07%
2023/08/31	2	119.50	0	0.00	120.00	2	2,922	0.07%
2023/08/30	0	0.00	2	118.00	119.00	-2	2,917	-0.07%
2023/08/28	1	112.00	0	0.00	113.00	1	2,890	0.03%
2023/08/25	1	112.50	2	113.00	113.00	-1	2,919	-0.03%
2023/08/24	7	116.93	0	0.00	116.00	7	2,926	0.24%
2023/08/23	1	114.50	2	114.25	114.50	-1	2,943	-0.03%
2023/08/18	0	113.50	0	113.50	113.50	0	3,110	0.00%
2023/08/17	0	116.50	0	0.00	116.50	0	3,087	0.00%
2023/08/15	2	115.25	1	116.00	116.00	1	3,063	0.03%
2023/08/14	2	116.50	2	116.25	117.00	0	3,046	0.00%
2023/08/11	4	120.13	3	121.00	121.00	1	2,996	0.03%
2023/08/10	7	119.36	0	0.00	118.00	7	2,943	0.24%
2023/08/09	4	121.63	1	119.50	121.00	3	2,884	0.10%
2023/08/08	1	118.00	2	120.25	118.00	-1	2,835	-0.04%
2023/08/07	5	118.60	1	118.00	117.00	4	2,783	0.14%
2023/08/04	17	120.41	16	124.16	122.50	1	2,654	0.04%
2023/08/02	0	0.00	2	114.50	114.00	-2	2,391	-0.08%
2023/08/01	1	116.00	1	114.00	115.00	0	2,389	0.00%
2023/07/31	2	116.00	1	115.50	116.50	1	2,402	0.04%
2023/07/25	3	119.17	7	114.79	115.00	-4	2,198	-0.18%
2023/07/24	2	118.50	4	117.00	118.00	-2	2,104	-0.10%
2023/07/21	5	114.60	0	0.00	115.50	5	2,018	0.25%
2023/07/20	35	115.99	0	0.00	114.50	35	1,972	1.77%
2023/07/19	8	117.06	2	117.50	118.50	6	1,900	0.32%
2023/07/18	1	114.00	0	0.00	113.00	1	1,770	0.06%
2023/07/14	2	110.00	2	111.50	110.50	0	1,729	0.00%
2023/07/13	0	0.00	1	108.50	108.00	-1	1,679	-0.06%
2023/07/12	0	0.00	6	105.50	106.00	-6	1,668	-0.36%
2023/07/10	0	0.00	4	106.00	104.00	-4	1,661	-0.24%
2023/07/06	0.1	107.50	0	0.00	108.00	0.1	1,647	0.01%
2023/07/04	0	0.00	1	107.00	106.00	-1	1,615	-0.06%
2023/07/03	1	102.00	0	0.00	101.50	1	1,586	0.06%
2023/06/27	1	99.70	0	0.00	99.40	1	1,608	0.06%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/20	0	102.50	7	102.00	102.00	-7	1,584	-0.44%
2023/06/19	1	103.50	0	0.00	102.50	1	1,586	0.06%
2023/06/16	2	106.50	0	0.00	106.00	2	1,566	0.13%
2023/06/14	3	106.00	0	0.00	105.00	3	1,536	0.20%
2023/06/13	3	107.00	2	106.75	107.00	1	1,527	0.07%
2023/06/09	4	108.13	4	105.00	104.00	0	1,475	0.00%
2023/06/08	0	0.00	2	104.00	105.00	-2	1,422	-0.14%
2023/06/07	4	103.50	0	0.00	103.50	4	1,406	0.28%
2023/06/06	0	0.00	1	102.00	102.00	-1	1,424	-0.07%
2023/06/05	0	104.00	1.2	104.42	105.00	-1.2	1,419	-0.08%
2023/06/02	0	0.00	3	104.50	104.50	-3	1,409	-0.21%
2023/06/01	0	0.00	4	103.50	103.50	-4	1,402	-0.29%
2023/05/30	5	101.50	1	102.00	102.00	4	1,374	0.29%
2023/05/29	3	104.00	1	103.50	104.00	2	1,378	0.15%
2023/05/26	2	102.76	1	102.50	102.50	1	1,370	0.08%
2023/05/25	3	104.50	3	104.67	104.00	0	1,457	0.00%
2023/05/24	4	103.50	1	103.50	104.50	3	1,433	0.21%
2023/05/19	2	98.35	0	0.00	98.50	2	1,383	0.14%
2023/05/18	0	0.00	10	99.00	98.60	-10	1,399	-0.71%
2023/05/17	6	97.05	0	0.00	97.20	6	1,397	0.43%
2023/05/16	2	97.50	0	0.00	97.10	2	1,409	0.14%
2023/05/11	2	92.70	2	93.15	92.70	0	1,412	0.00%
2023/05/10	0	0.00	0.2	92.80	92.50	-0.2	1,435	-0.01%
2023/05/09	0	0.00	1.1	92.25	93.00	-1.1	1,457	-0.07%
2023/05/08	12	93.55	10.8	93.42	93.20	1.2	1,485	0.08%
2023/05/05	3	97.73	1	97.20	95.80	2	1,514	0.13%
2023/04/28	0	0.00	0	94.10	94.30	0	1,683	0.00%
2023/04/20	0	98.90	2	99.90	98.50	-2	1,693	-0.12%
2023/04/19	0	0.00	2	100.50	100.00	-2	1,743	-0.11%
2023/04/17	0	103.50	0	0.00	102.50	0	1,862	0.00%
2023/04/11	0	0.00	2	103.00	104.00	-2	1,863	-0.11%
2023/03/24	0	0.00	0.3	104.50	104.50	-0.3	1,887	-0.01%
2023/03/23	0	0.00	1	104.00	104.50	-1	1,905	-0.05%
2023/03/22	0	0.00	1	105.00	104.00	-1	1,909	-0.05%
2023/03/21	5	103.00	5	103.00	102.50	0	1,914	0.00%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/17	0.2	101.17	0	0.00	100.00	0.2	1,924	0.01%
2023/03/16	1	100.00	0	0.00	99.70	1	1,920	0.05%
2023/03/14	0	0.00	2	101.00	101.00	-2	1,943	-0.10%
2023/03/13	2	101.50	2	102.00	102.50	0	1,942	0.00%
2023/03/10	1.1	103.68	0	0.00	104.00	1.1	1,933	0.06%
2023/03/06	12	104.58	12	103.96	104.50	0	1,944	0.00%
2023/03/03	1	104.00	2	104.00	104.00	-1	1,942	-0.05%
2023/03/01	3	104.17	0	0.00	106.50	3	1,948	0.15%
2023/02/23	14	110.61	13	111.15	111.00	1	1,910	0.05%
2023/02/22	0	0.00	0.3	107.00	107.00	-0.3	1,815	-0.02%
2023/02/21	1	105.50	1	108.50	108.00	0	1,837	0.00%
2023/02/20	1	103.50	0	0.00	106.00	1	1,863	0.05%
2023/02/17	2.1	102.52	0	0.00	103.00	2.1	1,881	0.11%
2023/02/16	1	103.00	3	104.17	104.50	-2	1,909	-0.10%
2023/02/15	1	102.50	3	102.50	102.50	-2	1,927	-0.10%
2023/02/14	1	105.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	0	0.00	5	106.00	104.50	-5	1,960	-0.26%
2023/02/07	0	0.00	17	105.00	105.00	-17	2,324	-0.73%
2023/02/06	0.1	104.00	1	106.00	103.50	-0.9	2,324	-0.04%
2023/02/03	1.2	108.92	2	108.00	107.50	-0.8	2,294	-0.03%
2023/02/02	8	106.44	2	106.50	108.00	6	2,249	0.27%
2023/02/01	1	102.00	1	98.40	102.00	0	2,157	0.00%
2023/01/31	2	96.90	7	95.97	96.90	-5	2,146	-0.23%
2023/01/11	1	94.30	1.1	94.70	94.70	-0.1	2,210	0.00%
2023/01/10	2	95.50	2	95.70	95.50	0	2,210	0.00%
2023/01/09	2	93.80	3	94.67	96.00	-1	2,207	-0.05%
2023/01/06	2	93.45	4.1	94.03	94.40	-2.1	2,163	-0.10%
2023/01/05	2	88.25	1	89.20	89.20	1	2,058	0.05%
2022/12/29	0	0.00	1	85.80	85.50	-1	2,156	-0.05%
2022/12/28	1	83.30	1	83.60	83.50	0	2,165	0.00%
2022/12/20	0	0.00	1	87.30	85.90	-1	2,250	-0.04%
2022/12/16	4	89.50	3	90.00	90.30	1	2,305	0.04%
2022/12/15	1	91.70	0	0.00	91.00	1	2,360	0.04%
2022/12/13	1	88.80	8	89.16	89.70	-7	2,515	-0.28%
2022/12/09	1	88.40	1	89.10	89.10	0	2,719	0.00%
2022/12/07	1	89.10	0	0.00	87.60	1	2,772	0.04%
2022/12/06	0	0.00	6	90.78	89.10	-6	2,765	-0.22%
2022/12/05	0	0.00	1.1	91.96	92.10	-1.1	2,763	-0.04%
2022/12/01	6	92.37	10.1	92.50	92.70	-4.1	2,786	-0.15%
2022/11/30	0.1	89.60	1	89.70	89.70	-0.9	2,774	-0.03%
2022/11/28	2	88.10	7	88.30	88.00	-5	2,843	-0.18%
2022/11/21	0	0.00	1	87.30	86.40	-1	2,864	-0.03%
2022/11/17	0.1	90.20	0	0.00	89.40	0.1	2,836	0.00%
2022/11/15	2	88.45	1	88.60	89.00	1	2,776	0.04%
2022/11/11	0.8	87.60	2	89.10	87.10	-1.2	2,711	-0.04%
2022/11/10	7	86.20	0	0.00	86.40	7	2,678	0.26%
2022/11/09	0	0.00	2	86.00	86.50	-2	2,654	-0.08%
2022/11/08	1	86.20	0	0.00	84.60	1	2,621	0.04%
2022/11/07	3	81.73	6	83.13	86.10	-3	2,577	-0.12%
2022/11/04	6	77.83	7	76.44	79.50	-1	2,435	-0.04%
2022/11/03	1	83.10	0	0.00	83.00	1	2,235	0.04%
2022/10/31	0	0.00	1	81.90	81.20	-1	2,277	-0.04%
2022/10/28	1	80.20	1	81.30	79.70	0	2,302	0.00%
2022/10/20	2	81.75	1	82.60	81.90	1	2,242	0.04%
2022/10/14	2	81.50	0	0.00	81.10	2	2,228	0.09%
2022/10/12	1	78.20	0	0.00	77.30	1	2,222	0.04%
2022/10/07	1	84.50	1	85.00	84.20	0	2,203	0.00%
2022/10/06	1	84.60	1	84.50	85.10	0	2,174	0.00%
2022/10/04	2	85.30	2	84.90	84.70	0	2,163	0.00%
2022/09/28	6	82.30	0	0.00	80.60	6	2,233	0.27%
2022/09/27	4	82.60	4	81.90	82.50	0	2,268	0.00%
2022/09/26	0	82.70	0.1	84.20	81.00	0	2,281	0.00%
2022/09/23	1.1	87.78	3	87.93	86.80	-1.9	2,247	-0.09%
2022/09/22	1	86.60	1.1	87.20	86.90	-0.1	2,209	0.00%
2022/09/21	1	87.30	0	0.00	87.10	1	2,133	0.05%
2022/09/20	6	87.88	0	0.00	88.30	6	2,043	0.29%
2022/09/19	1	88.60	0.1	89.40	88.60	0.9	1,961	0.05%
2022/09/16	4.1	87.31	0	0.00	87.50	4.1	1,872	0.22%
2022/09/15	0	0.00	0.1	91.00	90.50	-0.1	1,769	0.00%
2022/09/14	2.1	88.58	0	90.50	88.90	2.1	1,752	0.12%
2022/09/13	0.2	92.00	0	0.00	90.50	0.2	1,732	0.01%
2022/09/12	0	91.50	0	0.00	91.80	0	1,738	0.00%
2022/09/08	0	88.40	0	0.00	90.50	0	1,742	0.00%
2022/09/07	10.1	88.10	0	0.00	88.80	10.1	1,728	0.58%
2022/09/06	0	0.00	3	90.33	90.10	-3	1,721	-0.17%
2022/09/05	4	87.58	5	87.50	91.20	-1	1,700	-0.06%
2022/09/02	4.1	94.20	0	0.00	94.00	4.1	1,650	0.25%
2022/08/31	0	97.70	0	0.00	97.10	0	1,597	0.00%
2022/08/30	4	97.23	0	0.00	97.00	4	1,590	0.25%
2022/08/29	3	97.30	0	0.00	98.00	3	1,572	0.19%
2022/08/26	4	100.25	0	0.00	100.00	4	1,540	0.26%
2022/08/25	0	101.00	0	0.00	99.90	0	1,537	0.00%
2022/08/23	12	98.71	0	0.00	99.70	12	1,535	0.78%
2022/08/16	1	105.00	0	0.00	103.50	1	1,490	0.07%
2022/08/15	0	0.00	10	104.00	104.50	-10	1,483	-0.67%
2022/08/10	0.1	99.10	0	0.00	97.80	0.1	1,452	0.00%
2022/08/08	0	101.50	0	0.00	101.00	0	1,430	0.00%
2022/08/05	10	100.50	1	100.00	101.50	9	1,426	0.63%
2022/08/04	2	99.30	2	100.15	100.50	0	1,374	0.00%
2022/08/01	2	108.00	1	109.50	109.00	1	1,363	0.07%
2022/07/28	1.1	108.50	0	0.00	107.50	1.1	1,399	0.08%
2022/07/25	0	0.00	0.1	111.50	112.00	-0.1	1,378	0.00%
2022/07/08	0.2	108.00	0	0.00	107.00	0.2	1,411	0.01%
2022/07/07	1	103.50	2	104.75	106.50	-1	1,396	-0.07%
2022/07/06	2	123.00	0	0.00	120.00	2	1,358	0.15%
2022/07/05	1	124.50	0	0.00	124.50	1	1,307	0.08%
2022/06/30	0	0.00	2.1	139.02	139.50	-2.1	1,243	-0.17%
2022/06/24	2	136.25	3	139.00	139.50	-1	1,256	-0.08%
2022/06/23	1	134.00	4	136.50	136.00	-3	1,255	-0.24%
2022/06/22	2	135.75	1	136.00	135.00	1	1,242	0.08%
2022/06/21	0	0.00	1	140.00	140.00	-1	1,224	-0.08%
2022/06/20	2.1	139.24	1	139.50	136.50	1.1	1,213	0.09%
2022/06/17	0	0.00	1	141.50	142.00	-1	1,193	-0.08%
2022/06/16	0	0.00	1.2	141.04	141.00	-1.2	1,179	-0.10%
2022/06/14	1	141.50	1	143.50	143.50	0	1,182	0.00%
2022/06/10	1	146.50	0	0.00	148.00	1	1,221	0.08%
2022/06/08	0	0.00	3	148.83	149.00	-3	1,252	-0.24%
2022/06/07	1	146.50	0	0.00	147.00	1	1,292	0.08%
2022/06/06	2	147.00	0	0.00	148.00	2	1,335	0.15%
2022/06/02	1	148.50	0	0.00	148.00	1	1,419	0.07%
2022/06/01	0	0.00	1	150.00	150.50	-1	1,439	-0.07%
2022/05/31	2	147.50	1	147.50	149.00	1	1,446	0.07%
2022/05/30	1	145.50	1	147.00	147.50	0	1,462	0.00%
2022/05/27	1	143.50	0	0.00	144.50	1	1,467	0.07%
2022/05/26	0	0.00	1	144.50	143.50	-1	1,482	-0.07%
2022/05/25	1	142.50	0	0.00	143.50	1	1,522	0.07%
2022/05/23	1	144.00	0.1	145.50	144.50	0.9	1,835	0.05%
2022/05/20	1	146.00	0	0.00	145.50	1	1,866	0.05%
2022/05/19	1	141.50	1	145.00	147.00	0	1,911	0.00%
2022/05/17	0	0.00	2	143.75	145.00	-2	1,934	-0.10%
2022/05/16	0	0.00	1	143.00	142.00	-1	1,968	-0.05%
2022/05/13	0	0.00	1	141.00	140.00	-1	1,972	-0.05%
2022/05/12	1	139.50	1	141.00	139.00	0	1,980	0.00%
2022/05/10	2	137.00	2	139.50	141.00	0	2,006	0.00%
2022/05/09	1	143.00	0	0.00	142.00	1	2,036	0.05%
2022/05/06	3	147.17	0	0.00	146.50	3	2,058	0.15%
2022/05/05	0	0.00	1	154.00	153.50	-1	2,070	-0.05%
2022/05/04	0	0.00	1	151.50	151.50	-1	2,055	-0.05%
2022/04/28	2	149.25	0	0.00	149.50	2	2,074	0.10%
2022/04/27	0	0.00	1	149.50	149.50	-1	2,070	-0.05%
2022/04/26	1	150.51	1	152.00	150.50	0	2,053	0.00%
2022/04/25	10.1	153.75	1	153.50	150.50	9.1	2,041	0.44%
2022/04/22	1	156.00	1	156.50	156.50	0	2,009	0.00%
2022/04/21	0	0.00	2	160.00	156.50	-2	1,998	-0.10%
2022/04/20	1	157.00	0	0.00	156.50	1	1,976	0.05%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	1	158.00	0	0.00	159.00	1	1,962	0.05%
2022/04/14	1	161.00	0	0.00	161.50	1	1,992	0.05%
2022/04/12	1	160.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	2	161.75	0.1	161.50	161.00	2	2,130	0.09%
2022/04/08	1	163.50	1	165.50	166.00	0	2,120	0.00%
2022/04/07	1	167.50	1	166.50	166.50	0	2,117	0.00%
2022/04/06	1	167.51	1	168.50	168.50	0	2,112	0.00%
2022/03/31	0	170.50	0	0.00	172.00	0	2,114	0.00%
2022/03/30	6	173.08	1	171.00	171.00	5	2,120	0.24%
2022/03/28	0	170.43	0	0.00	172.00	0	2,165	0.00%
2022/03/25	0	171.50	0	0.00	170.50	0	2,242	0.00%
2022/03/24	6	170.83	1	170.00	171.00	5	2,263	0.22%
2022/03/23	0	169.50	0	0.00	170.50	0	2,310	0.00%
2022/03/22	0	0.00	0.2	169.00	169.50	-0.2	2,384	-0.01%
2022/03/21	0	0.00	1	170.50	170.00	-1	2,411	-0.04%
2022/03/18	1	169.00	7	168.64	168.50	-6	2,447	-0.25%
2022/03/17	1	168.50	5	169.00	169.00	-4	2,438	-0.16%
2022/03/16	1	166.50	0	0.00	166.50	1	2,430	0.04%
2022/03/15	1	165.50	1	166.00	166.00	0	2,414	0.00%
2022/03/14	1	165.00	1	167.50	167.50	0	2,412	0.00%
2022/03/11	0.2	166.00	0	0.00	165.00	0.2	2,421	0.01%
2022/03/10	2	163.75	5	163.90	166.00	-3	2,418	-0.12%
2022/03/09	4.1	157.14	2	158.25	159.00	2.1	2,390	0.09%
2022/03/08	6	159.58	0	0.00	157.00	6	2,371	0.25%
2022/03/07	0	0.00	1	165.00	165.00	-1	2,311	-0.04%
2022/03/04	4	167.25	0	0.00	167.00	4	2,300	0.17%
2022/03/03	0	0.00	1	171.00	169.50	-1	2,305	-0.04%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/03/01	4	166.50	1	166.50	167.00	3	2,333	0.13%
2022/02/24	6	167.67	1	165.00	164.50	5	2,325	0.22%
2022/02/23	8	176.25	5	176.40	172.50	3	2,227	0.13%
2022/02/22	0	0.00	1	173.50	175.50	-1	2,079	-0.05%
2022/02/21	0	0.00	2	176.25	178.00	-2	2,072	-0.10%
2022/02/17	1	174.50	0	0.00	173.50	1	2,105	0.05%
2022/02/15	1	170.00	4	170.50	170.00	-3	2,163	-0.14%
2022/02/10	0	0.00	2	174.75	172.00	-2	2,198	-0.09%
2022/02/09	2	175.50	2	175.25	175.50	0	2,197	0.00%
2022/02/08	0	0.00	1	172.50	171.00	-1	2,201	-0.05%
2022/02/07	0	0.00	11	167.59	168.50	-11	2,226	-0.49%
2022/01/21	1	160.50	1	162.00	162.00	0	2,379	0.00%
2022/01/12	5	162.00	1	161.00	161.00	4	2,989	0.13%
2022/01/11	2	165.00	2	163.25	164.00	0	2,985	0.00%
2022/01/07	1	163.00	0	0.00	163.50	1	2,986	0.03%
2022/01/06	5	167.50	0	0.00	168.00	5	2,974	0.17%
2022/01/05	2	173.75	2	171.50	170.00	0	2,974	0.00%
2022/01/04	1	168.50	0	0.00	168.50	1	2,924	0.03%
2021/12/30	0	0.00	1	169.50	170.00	-1	2,974	-0.03%
2021/12/29	1	167.00	0	0.00	168.00	1	2,975	0.03%
2021/12/28	1	166.50	0	0.00	165.50	1	2,997	0.03%
2021/12/23	1	168.00	1	170.00	169.00	0	3,069	0.00%
2021/12/22	5	168.20	1	168.00	167.50	4	3,067	0.13%
2021/12/21	3	168.00	3	170.50	168.00	0	3,060	0.00%
2021/12/20	1	168.00	1	165.50	165.50	0	2,988	0.00%
2021/12/17	4	165.50	4	167.13	166.00	0	2,994	0.00%
2021/12/16	1	164.50	12	167.46	167.50	-11	2,962	-0.37%
2021/12/15	1	159.00	3.1	158.18	158.50	-2.1	2,913	-0.07%
2021/12/14	0.1	156.00	0	0.00	154.50	0.1	2,897	0.00%
2021/12/09	5	159.50	0	0.00	160.00	5	2,879	0.17%
2021/12/08	1	158.50	2	160.50	160.50	-1	2,893	-0.03%
2021/12/07	2	159.50	1	160.00	158.50	1	2,884	0.03%
2021/12/06	0.1	162.00	0	0.00	160.50	0.1	2,867	0.00%
2021/12/02	2	161.50	1.2	161.17	161.00	0.8	2,919	0.03%
2021/12/01	1	161.50	2.3	163.78	164.00	-1.3	2,914	-0.04%
2021/11/30	2	163.75	0	0.00	162.00	2	2,906	0.07%
2021/11/26	0	0.00	2	167.75	165.50	-2	2,951	-0.07%
2021/11/25	0.3	168.98	2	169.75	168.50	-1.7	2,932	-0.06%
2021/11/24	1.2	165.75	1	166.00	166.00	0.2	2,906	0.01%
2021/11/23	0	0.00	0.1	169.50	168.00	-0.1	2,918	0.00%
2021/11/19	7	169.07	2	170.75	168.50	5	2,934	0.17%
2021/11/18	0	0.00	2	169.00	168.50	-2	2,901	-0.07%
2021/11/17	3	166.83	2	168.75	168.50	1	2,907	0.03%
2021/11/16	2	168.25	1	169.50	168.00	1	2,929	0.03%
2021/11/15	2	170.00	4.1	169.54	170.00	-2.1	2,923	-0.07%
2021/11/12	1	164.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	0	0.00	2	164.00	163.50	-2	2,924	-0.07%
2021/11/10	0	0.00	1	162.00	163.00	-1	2,957	-0.03%
2021/11/09	3	163.00	2	162.50	161.50	1	2,982	0.03%
2021/11/08	2	162.00	10	164.00	165.00	-8	3,011	-0.27%
2021/11/05	11.1	160.34	6	159.42	162.00	5.1	3,023	0.17%
2021/11/04	3	166.67	1	164.00	163.00	2	2,965	0.07%
2021/11/03	1	169.00	1	170.50	167.50	0	2,977	0.00%
2021/11/02	3	170.17	0	0.00	167.50	3	3,017	0.10%
2021/11/01	1	168.00	0	0.00	170.00	1	3,036	0.03%
2021/10/29	1	168.50	0	0.00	167.00	1	3,185	0.03%
2021/10/27	3.1	167.21	1.1	170.05	170.00	2	3,318	0.06%
2021/10/26	1	164.00	0	0.00	164.50	1	3,263	0.03%
2021/10/25	4.1	168.33	3	164.00	164.50	1.1	3,236	0.03%
2021/10/22	3	160.17	10	161.45	166.00	-7	3,055	-0.23%
2021/10/21	3	152.83	0	0.00	151.00	3	2,955	0.10%
2021/10/20	0	0.00	1	155.50	156.50	-1	2,962	-0.03%
2021/10/19	0	0.00	7	152.00	153.00	-7	2,997	-0.23%
2021/10/18	1	148.50	0	0.00	148.00	1	3,070	0.03%
2021/10/15	0	0.00	1	150.00	149.50	-1	3,113	-0.03%
2021/10/14	1	145.50	1	146.50	146.50	0	3,139	0.00%
2021/10/13	10	148.90	2	149.00	146.50	8	3,158	0.25%
2021/10/12	2	154.00	1	158.50	152.50	1	3,156	0.03%
2021/10/08	2	157.25	15	157.50	157.00	-13	3,138	-0.41%
2021/10/07	1	153.00	3	151.50	153.50	-2	3,115	-0.06%
2021/10/06	0	0.00	1	149.50	148.00	-1	3,129	-0.03%
2021/10/05	1	141.50	2	146.75	148.00	-1	3,173	-0.03%
2021/10/04	4	145.50	2	145.00	145.00	2	3,155	0.06%
2021/10/01	1	146.50	1	146.50	146.50	0	3,143	0.00%
2021/09/30	2	146.00	0	0.00	146.50	2	3,143	0.06%
2021/09/29	3	148.67	1	148.50	148.50	2	3,133	0.06%
2021/09/28	1	152.00	2	153.25	152.00	-1	3,145	-0.03%
2021/09/27	1	152.00	1	152.00	152.00	0	3,152	0.00%
2021/09/24	1	153.00	1	153.50	152.50	0	3,162	0.00%
2021/09/23	1	154.00	1	155.50	153.50	0	3,164	0.00%
2021/09/22	4	153.00	0	0.00	152.50	4	3,217	0.12%
2021/09/17	1	157.50	3	157.50	158.00	-2	3,216	-0.06%
2021/09/16	1	155.50	0	0.00	156.00	1	3,261	0.03%
2021/09/14	1	156.50	1	156.50	156.50	0	3,410	0.00%
2021/09/13	1	158.50	7	158.43	157.00	-6	3,517	-0.17%
2021/09/09	0	0.00	3	154.00	154.00	-3	3,563	-0.08%
2021/09/08	3	152.67	0.1	153.00	151.00	2.9	3,574	0.08%
2021/09/07	1	156.00	1	157.50	157.00	0	3,553	0.00%
2021/09/06	1	158.50	1	159.50	158.00	0	3,553	0.00%
2021/09/03	1	159.00	0.1	160.00	159.50	1	3,554	0.03%
2021/09/02	1.1	161.17	2	163.50	161.00	-1	3,588	-0.03%
2021/09/01	1	161.50	2	160.00	160.50	-1	3,565	-0.03%
2021/08/31	0	0.00	2	157.50	157.50	-2	3,554	-0.06%
2021/08/30	2	157.00	2	157.00	156.50	0	3,579	0.00%
2021/08/27	1	157.00	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	0	0.00	2	160.50	161.50	-2	3,571	-0.06%
2021/08/24	1	157.50	2	157.50	157.00	-1	3,581	-0.03%
2021/08/23	0	0.00	1	159.00	159.00	-1	3,586	-0.03%
2021/08/20	1	152.00	1	153.50	153.50	0	3,605	0.00%
2021/08/19	1	154.50	0	0.00	152.50	1	3,567	0.03%
2021/08/17	3	158.33	3	154.67	154.50	0	3,569	0.00%
2021/08/16	1.2	159.92	5	159.90	160.00	-3.8	3,552	-0.11%
2021/08/13	3.2	162.70	4	161.88	161.50	-0.8	3,531	-0.02%
2021/08/12	4	163.50	1.2	164.17	162.50	2.8	3,558	0.08%
2021/08/11	4	168.50	2	166.00	166.00	2	3,567	0.06%
2021/08/10	1	170.50	1	171.00	171.00	0	3,591	0.00%
2021/08/09	3	172.17	4	172.25	170.00	-1	3,625	-0.03%
2021/08/06	4	167.88	2	167.50	167.00	2	3,637	0.05%
2021/08/05	4	168.75	2	170.25	169.50	2	3,699	0.05%
2021/08/04	14.1	173.72	2	173.00	171.50	12.1	3,700	0.33%
2021/08/03	5	182.40	1	186.50	180.50	4	3,581	0.11%
2021/08/02	4	179.63	1	183.00	179.50	3	3,446	0.09%
2021/07/30	0	0.00	1	181.50	181.00	-1	3,421	-0.03%
2021/07/29	3	181.00	1	181.99	180.50	2	3,457	0.06%
2021/07/28	2	182.71	2	184.00	184.50	0	3,474	0.00%
2021/07/27	4	189.25	3	191.00	185.50	1	3,544	0.03%
2021/07/26	1	188.00	2	189.75	189.50	-1	3,610	-0.03%
2021/07/23	1	185.10	1	190.00	184.50	0	3,704	0.00%
2021/07/22	17	186.88	3	186.50	185.00	14	3,699	0.38%
2021/07/21	2	194.75	1	193.50	193.00	1	3,685	0.03%
2021/07/20	1	195.50	0	0.00	195.50	1	3,787	0.03%
2021/07/19	0	0.00	2	197.50	199.00	-2	3,798	-0.05%
2021/07/16	1	199.50	1	200.50	199.00	0	3,841	0.00%
2021/07/15	2	197.50	0	0.00	197.50	2	3,861	0.05%
2021/07/14	4	199.38	2	198.25	198.50	2	3,929	0.05%
2021/07/13	5	202.70	3	202.83	201.00	2	3,955	0.05%
2021/07/12	3	201.67	6	201.58	204.00	-3	4,021	-0.07%
2021/07/09	1	195.00	2.5	195.46	196.00	-1.5	4,036	-0.04%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/07	2.1	195.31	0	0.00	195.50	2.1	4,297	0.05%
2021/07/06	1	196.00	0	0.00	195.00	1	4,343	0.02%
2021/07/05	0	0.00	3.4	196.65	198.00	-3.4	4,373	-0.08%
2021/07/02	3	189.50	1	190.50	192.50	2	4,361	0.05%
2021/07/01	2	192.25	1	190.00	190.00	1	4,420	0.02%
2021/06/30	0	0.00	1	193.50	194.50	-1	4,441	-0.02%
2021/06/29	2.1	191.72	0	0.00	190.00	2.1	4,452	0.05%
2021/06/28	1	193.50	0	0.00	194.00	1	4,480	0.02%
2021/06/25	1	190.50	1	191.50	191.50	0	4,613	0.00%
2021/06/24	18.2	192.99	18	191.00	191.00	0.2	4,662	0.00%
2021/06/23	1.1	193.59	0	0.00	194.50	1.1	4,871	0.02%
2021/06/22	5.1	201.90	1.1	198.27	198.00	4	4,794	0.08%
2021/06/21	2.1	209.83	0.3	211.18	206.50	1.9	4,704	0.04%
2021/06/18	0.2	212.50	1	214.00	214.00	-0.9	4,698	-0.02%
2021/06/17	1	206.50	2	211.50	212.00	-1	4,721	-0.02%
2021/06/15	1.3	211.81	0	0.00	210.50	1.3	4,790	0.03%
2021/06/11	0.1	209.50	0	0.00	211.00	0.1	4,828	0.00%
2021/06/10	1	210.50	1	213.00	209.50	0	4,846	0.00%
2021/06/09	1	210.00	1	211.00	209.50	0	4,853	0.00%
2021/06/08	1.1	210.84	1	209.00	211.00	0.1	4,908	0.00%
2021/06/07	3	205.00	4	205.63	208.50	-1	4,929	-0.02%
2021/06/04	2	204.50	0	0.00	203.00	2	4,928	0.04%
2021/06/02	0.1	205.50	0	0.00	205.50	0.1	4,986	0.00%
2021/06/01	1.1	209.14	0	0.00	209.00	1.1	5,007	0.02%
2021/05/31	0	0.00	1	211.00	211.00	-1	5,014	-0.02%
2021/05/28	1	209.00	1.1	212.88	209.50	-0.1	5,044	0.00%
2021/05/26	2	209.00	1	207.50	207.50	1	5,155	0.02%
2021/05/25	0.1	206.00	0	0.00	205.50	0.1	5,423	0.00%
2021/05/24	1	201.50	1	205.00	205.00	0	6,039	0.00%
2021/05/21	1	207.50	1	201.00	201.50	0	6,081	0.00%
2021/05/20	0	0.00	1	204.00	202.50	-1	6,169	-0.02%
2021/05/19	3	197.00	4	198.13	201.00	-1	6,144	-0.02%
2021/05/18	1	195.50	4	194.88	197.00	-3	6,218	-0.05%
2021/05/17	1	190.00	2	189.50	188.00	-1	6,211	-0.02%
2021/05/14	6	196.58	5	193.80	193.00	1	6,183	0.02%
2021/05/13	3.1	188.66	7	192.93	195.00	-4	6,110	-0.06%
2021/05/12	4.2	186.48	2	189.75	186.00	2.2	6,006	0.04%
2021/05/11	6	194.08	8	192.31	186.50	-2	5,934	-0.03%
2021/05/10	2	199.00	1	199.50	196.50	1	5,901	0.02%
2021/05/07	3	201.33	0	0.00	202.00	3	5,936	0.05%
2021/05/06	1	199.00	2	204.00	202.50	-1	5,944	-0.02%
2021/05/05	3	203.50	1	207.50	199.00	2	5,986	0.03%
2021/05/04	4	199.38	5	199.90	205.00	-1	5,989	-0.02%
2021/05/03	4	210.00	4	212.00	205.50	0	5,982	0.00%
2021/04/29	1	215.00	1	220.50	214.50	0	5,987	0.00%
2021/04/28	3	213.83	2	213.00	213.00	1	5,924	0.02%
2021/04/27	2.1	220.19	0	0.00	217.50	2.1	6,175	0.03%
2021/04/26	2.3	225.63	1	226.50	224.50	1.3	6,249	0.02%
2021/04/23	0	0.00	1	214.00	215.00	-1	6,209	-0.02%
2021/04/22	2	212.50	2	212.50	208.50	0	6,319	0.00%
2021/04/20	0	210.00	0	0.00	209.00	0	6,542	0.00%
2021/04/16	4	209.63	3	205.17	205.50	1	6,696	0.01%
2021/04/15	2	200.75	2	204.75	207.00	0	6,977	0.00%
2021/04/14	1	198.00	2	198.75	197.50	-1	7,372	-0.01%
2021/04/13	2	204.50	5	209.60	202.00	-3	7,621	-0.04%
2021/04/12	0	0.00	1	200.50	199.00	-1	7,551	-0.01%
2021/04/09	2	195.50	0	0.00	195.00	2	7,614	0.03%
2021/04/08	1	199.50	0	200.50	199.50	1	7,644	0.01%
2021/04/07	2	201.75	1	201.50	202.00	1	7,642	0.01%
2021/04/06	4	198.38	2.2	198.50	199.00	1.8	7,581	0.02%
2021/04/01	1	195.50	4	196.50	198.00	-3	7,566	-0.04%
2021/03/31	1	195.00	1	202.00	195.50	0	7,537	0.00%
2021/03/30	0	197.50	2	200.50	199.00	-2	7,470	-0.03%
2021/03/29	10	195.70	17	194.24	194.00	-7	7,356	-0.10%
2021/03/26	2	189.50	7	189.86	194.50	-5	7,306	-0.07%
2021/03/25	0	0.00	1.5	182.80	184.00	-1.5	7,086	-0.02%
2021/03/23	1	182.50	0	0.00	182.50	1	7,091	0.01%
2021/03/22	0	0.00	1	184.50	184.50	-1	7,118	-0.01%
2021/03/19	1	185.50	7	185.50	186.50	-6	7,143	-0.08%
2021/03/18	9	183.45	6	184.50	183.50	3	7,358	0.04%
2021/03/17	0	0.00	1.2	183.42	180.50	-1.2	7,464	-0.02%
2021/03/16	0.2	180.00	0	0.00	179.50	0.2	7,464	0.00%
2021/03/15	3	180.17	0.1	180.50	180.00	2.9	7,523	0.04%
2021/03/12	0.1	179.50	2	179.49	179.50	-2	7,524	-0.03%
2021/03/11	1	176.50	1	174.50	176.50	0	7,565	0.00%
2021/03/10	1	173.50	0	0.00	172.50	1	7,804	0.01%
2021/03/09	1	170.50	2	170.75	172.50	-1	7,838	-0.01%
2021/03/08	2	171.50	2	173.50	172.00	0	7,827	0.00%
2021/03/05	1	173.50	0	0.00	172.50	1	7,836	0.01%
2021/03/04	1	175.50	0	0.00	175.50	1	7,888	0.01%
2021/03/03	0	0.00	2	173.00	174.00	-2	7,951	-0.03%
2021/03/02	7	173.00	5	173.00	172.00	2	7,930	0.03%
2021/02/26	3.4	172.61	1	172.50	172.00	2.4	7,905	0.03%
2021/02/25	2.2	185.60	4	179.88	177.50	-1.8	7,839	-0.02%
2021/02/24	10.1	184.26	7	184.36	183.50	3.1	7,612	0.04%
2021/02/23	2	172.50	0	0.00	173.00	2	6,957	0.03%
2021/02/22	3	174.17	3	174.01	174.00	0	6,915	0.00%
2021/02/19	1	168.00	5	169.00	170.00	-4	6,821	-0.06%
2021/02/18	2	169.50	1	173.00	170.50	1	6,818	0.01%
2021/02/17	0	0.00	1	166.50	166.50	-1	6,722	-0.01%
2021/02/05	3	161.50	0	0.00	161.50	3	6,719	0.04%
2021/02/04	0	0.00	0.1	164.50	162.50	-0.1	6,717	0.00%
2021/02/02	4	164.25	4.1	164.01	166.00	-0.1	6,944	0.00%
2021/02/01	6	161.17	1	160.00	161.50	5	6,926	0.07%
2021/01/29	1	162.00	5	164.20	159.50	-4	6,913	-0.06%
2021/01/28	0	166.00	0	0.00	165.00	0	6,871	0.00%
2021/01/27	1	166.50	0	0.00	166.50	1	6,856	0.01%
2021/01/26	3	169.50	3	170.00	170.00	0	6,783	0.00%
2021/01/25	2.2	172.27	1	173.50	172.50	1.2	6,777	0.02%
2021/01/22	1	175.00	12	174.83	174.00	-11	6,707	-0.16%
2021/01/21	3	169.50	2	170.25	168.50	1	6,635	0.02%
2021/01/20	3	175.83	6	173.00	168.00	-3	6,627	-0.05%
2021/01/19	1	166.00	2	167.75	171.00	-1	6,403	-0.02%
2021/01/18	1	164.50	1	161.00	165.00	0	6,291	0.00%
2021/01/15	4	166.13	10.1	164.76	163.00	-6.1	6,222	-0.10%
2021/01/14	2.1	168.04	6	168.75	170.50	-3.9	6,183	-0.06%
2021/01/13	8	167.88	8	168.88	167.50	0	6,211	0.00%
2021/01/12	2	163.00	1	164.00	165.50	1	6,010	0.02%
2021/01/11	2	165.00	3	162.00	164.50	-1	5,880	-0.02%
2021/01/08	7	165.36	12	164.00	163.00	-5	5,783	-0.09%
2021/01/07	19	155.53	6	157.83	160.00	13	5,462	0.24%
2021/01/06	14	145.21	17.2	147.76	149.00	-3.2	5,026	-0.06%
2021/01/05	1	142.50	2.6	142.69	143.00	-1.6	4,737	-0.03%
2021/01/04	2	137.50	4	139.50	140.00	-2	4,737	-0.04%
2020/12/31	3	136.33	4	135.25	133.50	-1	4,660	-0.02%
2020/12/30	0	0.00	1	132.50	132.50	-1	4,622	-0.02%
2020/12/25	1	133.00	0	0.00	133.50	1	4,716	0.02%
2020/12/23	1	133.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	3	133.67	1	134.00	132.00	2	4,891	0.04%
2020/12/21	1	136.50	0	0.00	135.50	1	4,914	0.02%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	2	138.00	1	139.50	138.50	1	4,992	0.02%
2020/12/15	2	138.50	1	140.00	138.00	1	5,006	0.02%
2020/12/14	8	144.44	8	144.44	141.50	0	5,085	0.00%
2020/12/11	1	140.00	9	140.89	141.50	-8	5,328	-0.15%
2020/12/09	1	139.00	1	138.50	139.00	0	5,233	0.00%
2020/12/07	5	134.70	6	135.00	135.00	-1	5,301	-0.02%
2020/12/04	9	139.83	6.2	140.35	139.00	2.8	5,255	0.05%
2020/12/03	2	133.50	2	134.75	134.50	0	5,080	0.00%
2020/12/02	4	132.75	3	132.67	133.50	1	5,242	0.02%
2020/12/01	1	131.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	3	133.83	2	134.25	132.00	1	5,608	0.02%
2020/11/27	1	137.00	17	136.71	136.50	-16	5,906	-0.27%
2020/11/25	2	132.50	1	132.00	132.00	1	6,112	0.02%
2020/11/24	3	133.33	0	0.00	132.00	3	6,141	0.05%
2020/11/23	10	135.00	2	134.50	134.50	8	6,159	0.13%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/18	2.3	131.35	0	0.00	131.00	2.3	6,354	0.04%
2020/11/17	3.4	133.11	0	0.00	132.00	3.4	6,406	0.05%
2020/11/13	0	0.00	1	132.00	132.50	-1	6,550	-0.02%
2020/11/12	0.1	131.50	3	131.00	131.50	-2.9	6,570	-0.04%
2020/11/11	1	129.50	5	128.80	132.50	-4	6,617	-0.06%
2020/11/10	4	131.88	1	132.00	131.00	3	6,636	0.05%
2020/11/04	1	138.00	1	138.50	138.00	0	6,921	0.00%
2020/11/03	1	136.00	0	0.00	135.00	1	6,991	0.01%
2020/11/02	0	0.00	5	133.80	131.00	-5	7,080	-0.07%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	0	0.00	7	137.50	137.00	-7	7,256	-0.10%
2020/10/27	1	136.50	0	0.00	136.00	1	7,602	0.01%
2020/10/23	1	137.50	0	0.00	138.50	1	8,260	0.01%
2020/10/22	0	0.00	1	134.50	139.50	-1	8,538	-0.01%
2020/10/21	1	140.50	1	140.00	138.00	0	8,662	0.00%
2020/10/20	2	143.00	0	0.00	142.00	2	8,724	0.02%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	1	143.00	0	0.00	143.00	1	9,173	0.01%
2020/10/14	1	146.00	0	0.00	146.00	1	9,175	0.01%
2020/10/13	8	147.00	0	0.00	147.00	8	9,224	0.09%
2020/10/12	0	0.00	2	149.75	150.00	-2	9,258	-0.02%
2020/10/08	2	146.00	7	148.00	146.00	-5	9,421	-0.05%
2020/10/06	18	148.39	15	148.00	147.50	3	9,542	0.03%
2020/10/05	9	144.06	0	0.00	145.00	9	9,756	0.09%
2020/09/29	1	143.00	1	142.50	144.50	0	10,703	0.00%
2020/09/28	11	145.95	4	146.00	145.50	7	10,797	0.06%
2020/09/25	8	147.75	5	143.00	144.50	3	10,893	0.03%
2020/09/24	1.1	148.56	7	150.00	149.00	-5.9	11,049	-0.05%
2020/09/23	6	151.00	6	151.50	151.00	0	11,184	0.00%
2020/09/22	0	0.00	2	153.25	155.00	-2	11,290	-0.02%
2020/09/21	12	153.88	1	156.00	153.50	11	11,315	0.10%
2020/09/18	10	156.65	9	155.56	157.00	1	11,399	0.01%
2020/09/17	9	157.56	13	156.38	157.50	-4	11,482	-0.03%
2020/09/16	18	158.44	16	160.03	154.00	2	11,603	0.02%
2020/09/15	1	152.00	7	153.50	153.50	-6	11,274	-0.05%
2020/09/14	0	0.00	3	153.00	153.00	-3	11,439	-0.03%
2020/09/11	1	151.00	2	152.00	149.00	-1	11,512	-0.01%
2020/09/10	0	0.00	2	154.25	153.50	-2	11,474	-0.02%
2020/09/09	3	150.00	0	151.50	151.50	3	11,458	0.03%
2020/09/08	3	150.50	4	151.50	150.00	-1	11,669	-0.01%
2020/09/07	16	152.59	13	154.50	149.50	3	11,794	0.03%
2020/09/04	9.1	150.67	12	152.38	155.00	-2.9	11,818	-0.02%
2020/09/03	12	155.33	14	154.07	152.00	-2	12,000	-0.02%
2020/09/02	13	156.42	27	155.31	157.00	-14	11,964	-0.12%
2020/09/01	7	148.36	15	146.03	150.00	-8	11,882	-0.07%
2020/08/31	4	142.75	3	142.50	142.00	1	11,788	0.01%
2020/08/28	3	142.33	2	142.25	143.00	1	11,860	0.01%
2020/08/27	4	142.63	6	141.75	142.00	-2	12,020	-0.02%
2020/08/26	4	140.38	1	140.50	138.50	3	12,370	0.02%
2020/08/25	4	143.13	0	0.00	142.00	4	12,709	0.03%
2020/08/24	3	144.50	9	144.17	143.50	-6	12,882	-0.05%
2020/08/21	1	139.50	2	137.00	139.00	-1	12,890	-0.01%
2020/08/20	4	131.88	5	133.30	134.50	-1	12,907	-0.01%
2020/08/19	1	139.00	2	138.75	138.00	-1	12,845	-0.01%
2020/08/18	4	139.13	3	139.33	138.50	1	12,811	0.01%
2020/08/17	3	142.50	2	142.00	143.00	1	12,798	0.01%
2020/08/14	2	139.50	0	0.00	141.50	2	12,775	0.02%
2020/08/13	2	139.50	2	139.75	138.50	0	12,705	0.00%
2020/08/12	12	137.75	5	138.00	137.00	7	12,615	0.06%
2020/08/11	6	140.17	8	141.44	141.00	-2	12,533	-0.02%
2020/08/10	9	145.33	3	144.67	143.00	6	12,544	0.05%
2020/08/07	10	147.90	5	147.90	148.50	5	12,469	0.04%
2020/08/06	4	151.75	1	150.50	149.50	3	12,440	0.02%
2020/08/05	10	151.65	3	151.83	152.00	7	12,435	0.06%
2020/08/04	1	150.00	1	151.50	151.50	0	12,359	0.00%
2020/08/03	5	151.20	0	0.00	150.00	5	12,403	0.04%
2020/07/31	0	0.00	6	155.50	157.00	-6	12,287	-0.05%
2020/07/30	15	151.60	18	153.58	150.50	-3	12,138	-0.02%
2020/07/29	15	150.26	9	149.83	148.00	6	11,820	0.05%
2020/07/28	11	150.55	11	154.64	151.00	0	11,558	0.00%
2020/07/27	4	147.38	8	150.38	152.00	-4	11,453	-0.03%
2020/07/24	7	146.14	0	0.00	145.00	7	11,507	0.06%
2020/07/23	2	150.50	10	149.60	151.00	-8	11,458	-0.07%
2020/07/22	1	144.00	3	144.00	145.00	-2	11,312	-0.02%
2020/07/21	3	141.00	1	143.00	140.50	2	11,318	0.02%
2020/07/20	2	136.75	1	138.00	137.00	1	11,519	0.01%
2020/07/17	2	138.75	2	138.75	139.50	0	11,523	0.00%
2020/07/16	3	139.83	1	138.50	138.50	2	11,547	0.02%
2020/07/15	10	145.60	12	145.83	140.50	-2	11,551	-0.02%
2020/07/14	1	139.00	1	140.00	141.50	0	11,418	0.00%
2020/07/13	8	141.50	4	142.13	141.00	4	11,423	0.04%
2020/07/10	10	138.10	15	139.13	141.00	-5	11,435	-0.04%
2020/07/09	31	147.11	22	147.55	140.50	9	11,208	0.08%
2020/07/08	12	138.29	17.6	140.82	144.00	-5.6	10,579	-0.05%
2020/07/07	5	132.10	10	133.50	131.00	-5	10,255	-0.05%
2020/07/06	1	131.00	8	131.63	133.50	-7	10,171	-0.07%
2020/07/03	12	131.46	15	131.00	131.00	-3	10,099	-0.03%
2020/07/02	3	122.67	9.4	126.49	127.50	-6.4	10,028	-0.06%
2020/07/01	3	122.33	12	124.08	124.50	-9	9,900	-0.09%
2020/06/30	10	121.90	7	122.29	120.50	3	9,827	0.03%
2020/06/29	1	120.00	0	0.00	120.00	1	9,843	0.01%
2020/06/24	2	121.50	6	121.75	121.50	-4	9,780	-0.04%
2020/06/23	18	123.86	4	126.00	123.00	14	9,824	0.14%
2020/06/22	7	125.93	5	126.10	127.50	2	9,696	0.02%
2020/06/19	2	124.00	2	126.25	126.50	0	9,681	0.00%
2020/06/18	2	119.25	1	121.50	122.00	1	9,541	0.01%
2020/06/16	2	119.00	4	117.88	117.50	-2	9,442	-0.02%
2020/06/15	20	121.75	13	120.73	116.50	7	9,481	0.07%
2020/06/12	3	124.50	7.5	122.57	126.50	-4.5	9,293	-0.05%
2020/06/11	10	126.80	1	125.50	125.50	9	9,139	0.10%
2020/06/10	16	130.00	17	130.15	129.50	-1	8,962	-0.01%
2020/06/09	8	120.38	19	120.92	123.00	-11	8,720	-0.13%
2020/06/08	11	119.45	5	118.79	118.00	6	8,573	0.07%
2020/06/05	12	115.13	12.7	115.37	115.00	-0.7	8,360	-0.01%
2020/06/04	1	113.50	11	113.55	113.50	-10	8,240	-0.12%
2020/06/03	9	114.17	4	112.50	113.50	5	8,150	0.06%
2020/06/02	23	112.26	22.5	112.00	111.00	0.5	8,017	0.01%
2020/06/01	13	107.88	18.8	109.26	110.00	-5.8	7,649	-0.08%
2020/05/29	2	99.75	8	99.56	100.00	-6	7,261	-0.08%
2020/05/28	2	98.55	11	98.54	97.90	-9	7,055	-0.13%
2020/05/27	1	96.20	2	96.30	96.50	-1	6,936	-0.01%
2020/05/26	2	94.40	30	94.10	94.80	-28	6,908	-0.41%
2020/05/25	1	92.90	0	0.00	92.70	1	6,845	0.01%
2020/05/22	31	92.65	0	0.00	91.00	31	6,820	0.45%
2020/05/21	0	0.00	1	93.70	93.70	-1	6,779	-0.01%
2020/05/20	1	92.30	0	0.00	93.60	1	6,768	0.01%
2020/05/19	1.2	93.32	21	93.10	92.90	-19.8	6,754	-0.29%
2020/05/14	3	94.97	0	0.00	94.20	3	6,633	0.05%
2020/05/13	4	95.70	0	0.00	96.60	4	6,606	0.06%
2020/05/12	6	97.10	7	97.04	96.90	-1	6,624	-0.02%
2020/05/11	2.1	98.24	0	0.00	98.00	2.1	6,685	0.03%
2020/05/08	2	100.00	15	99.73	98.80	-13	6,667	-0.19%
2020/05/07	3	98.20	2	97.90	98.40	1	6,544	0.02%
2020/05/06	3	97.37	4	96.80	96.30	-1	6,540	-0.02%
2020/05/05	37	96.80	1	98.20	96.60	36	6,588	0.55%
2020/05/04	4	96.13	2	95.45	97.20	2	6,550	0.03%
2020/04/30	3	95.87	15	95.45	96.50	-12	6,530	-0.18%
2020/04/29	35.1	93.45	6	93.95	94.40	29.1	6,401	0.45%
2020/04/28	0	0.00	12	95.83	96.50	-12	6,194	-0.19%
2020/04/27	6	94.12	3	94.27	94.50	3	6,172	0.05%
2020/04/24	7	95.34	1	95.60	95.50	6	6,023	0.10%
2020/04/23	17	96.94	24	97.03	96.00	-7	6,001	-0.12%
2020/04/22	0	0.00	3	93.10	93.80	-3	5,823	-0.05%
2020/04/21	2	93.50	2	94.35	92.00	0	6,037	0.00%
2020/04/20	12	93.23	1	92.80	93.20	11	6,016	0.18%
2020/04/17	5	94.70	5	91.70	92.70	0	5,938	0.00%
2020/04/16	0	0.00	1	93.20	93.00	-1	5,803	-0.02%
2020/04/15	2	92.55	3	92.67	92.80	-1	5,717	-0.02%
2020/04/14	1	89.80	1	90.90	90.60	0	5,639	0.00%
2020/04/10	1	88.40	0	0.00	89.00	1	5,574	0.02%
2020/04/09	1	88.20	0	0.00	88.50	1	5,569	0.02%
2020/04/08	12	89.71	10	89.70	89.70	2	5,500	0.04%
2020/04/07	21	90.02	25	88.41	90.20	-4	5,421	-0.07%
2020/04/06	0	0.00	1	85.30	86.80	-1	5,318	-0.02%
2020/04/01	0	0.00	1	85.00	85.00	-1	5,321	-0.02%
2020/03/27	2	83.35	2	84.10	82.40	0	5,064	0.00%
2020/03/26	5	78.26	7.4	78.38	81.80	-2.4	4,866	-0.05%
2020/03/25	5	78.12	1	76.70	77.10	4	4,729	0.08%
2020/03/24	1	74.50	0	0.00	73.50	1	4,599	0.02%
2020/03/20	0	0.00	3	76.10	75.20	-3	4,556	-0.07%
2020/03/19	1	70.00	4	69.58	70.00	-3	4,502	-0.07%
2020/03/18	1	75.80	1	76.00	73.70	0	4,373	0.00%
2020/03/17	3	74.63	4	74.20	73.70	-1	4,295	-0.02%
2020/03/16	6	76.75	0	75.00	75.00	6	4,231	0.14%
2020/03/13	0	0.00	1.8	75.28	77.10	-1.8	4,166	-0.04%
2020/03/12	0	0.00	4	82.27	80.50	-4	4,054	-0.10%
2020/03/11	1	85.00	0	0.00	84.30	1	3,972	0.03%
2020/03/09	0	0.00	4	86.88	86.50	-4	3,834	-0.10%
2020/03/06	3	88.40	10	87.00	87.80	-7	3,793	-0.18%
2020/03/05	1	88.40	0	0.00	87.80	1	3,751	0.03%
2020/03/04	1	86.20	0	0.00	86.60	1	3,713	0.03%
2020/02/27	1	85.90	3	84.13	84.00	-2	3,658	-0.05%
2020/02/26	1	86.90	2	86.80	86.80	-1	3,606	-0.03%
2020/02/24	1	86.80	1	87.40	87.00	0	3,612	0.00%
2020/02/19	3	88.80	0	0.00	88.50	3	3,670	0.08%
2020/02/18	1	88.00	1	88.10	88.00	0	3,745	0.00%
2020/02/17	3	88.07	0	0.00	88.10	3	3,749	0.08%
2020/02/14	0	0.00	3	88.70	88.80	-3	3,744	-0.08%
2020/02/13	11	88.89	0	0.00	87.90	11	3,771	0.29%
2020/02/12	11	88.89	1	89.60	89.60	10	3,717	0.27%
2020/02/11	0	0.00	1	86.80	86.80	-1	3,578	-0.03%
2020/02/10	0	0.00	1	85.00	84.70	-1	3,586	-0.03%
2020/02/07	3	85.83	1	86.80	85.40	2	3,602	0.06%
2020/02/06	4	85.60	3	85.30	86.10	1	3,534	0.03%
2020/02/05	1	82.00	0	0.00	82.10	1	3,468	0.03%
2020/02/04	3	82.80	0	0.00	82.50	3	3,463	0.09%
2020/02/03	0	0.00	0.1	83.00	82.00	-0.1	3,500	0.00%
2020/01/30	3	89.87	0	0.00	86.90	3	3,651	0.08%
2020/01/20	2	96.70	0	0.00	96.40	2	3,594	0.06%
2020/01/16	1	95.70	0	0.00	95.70	1	3,689	0.03%
2020/01/15	2.1	95.00	5.7	95.80	95.50	-3.6	3,598	-0.10%
2020/01/14	0	0.00	2	93.15	93.20	-2	3,354	-0.06%
2020/01/13	1	91.70	0	0.00	91.30	1	3,325	0.03%
2020/01/09	0	0.00	1	91.00	91.00	-1	3,471	-0.03%
2020/01/08	1	89.30	3.1	88.56	89.50	-2.1	3,521	-0.06%
2020/01/07	2	89.25	0	0.00	89.10	2	3,580	0.06%
2019/12/30	9	92.69	8	92.24	90.70	1	4,627	0.02%
2019/12/27	0	0.00	4	92.55	93.00	-4	4,720	-0.08%
2019/12/24	1	90.80	3	90.80	90.80	-2	5,039	-0.04%
2019/12/20	3	89.80	3	89.90	89.80	0	5,171	0.00%
2019/12/19	4	90.60	2	91.20	90.10	2	5,306	0.04%
2019/12/18	0	0.00	1	91.70	91.90	-1	5,385	-0.02%
2019/12/17	1	90.60	1	91.10	90.80	0	5,398	0.00%
2019/12/16	1	89.90	2	90.20	90.50	-1	5,422	-0.02%
2019/12/13	1	89.30	4	89.70	89.10	-3	5,434	-0.06%
2019/12/12	1	89.00	0	0.00	89.00	1	5,476	0.02%
2019/12/11	1	89.00	2	89.95	89.00	-1	5,514	-0.02%
2019/12/10	0	0.00	1	89.60	89.30	-1	5,534	-0.02%
2019/12/09	0	0.00	1	89.20	89.10	-1	5,580	-0.02%
2019/12/06	1	88.30	0	0.00	88.20	1	5,716	0.02%
2019/12/05	1	88.70	0	0.00	89.00	1	5,773	0.02%
2019/12/03	0	0.00	3	88.37	88.20	-3	6,143	-0.05%
2019/12/02	2	87.70	0	0.00	87.60	2	6,201	0.03%
2019/11/29	1	89.70	0	0.00	89.40	1	6,231	0.02%
2019/11/28	5	90.70	0	0.00	90.20	5	6,275	0.08%
2019/11/26	2	90.55	0	0.00	91.20	2	6,482	0.03%
2019/11/19	2	90.00	1	90.00	90.00	1	7,662	0.01%
2019/11/18	1	92.90	0	0.00	91.80	1	7,750	0.01%
2019/11/15	0	0.00	1	92.40	92.20	-1	7,847	-0.01%
2019/11/13	1	92.60	1	92.00	91.90	0	7,891	0.00%
2019/11/12	0.1	92.00	0	0.00	92.30	0.1	7,888	0.00%
2019/11/08	0	0.00	2	90.75	89.80	-2	7,865	-0.03%
2019/11/07	0	0.00	6.7	91.09	90.70	-6.7	7,878	-0.09%
2019/11/06	1	92.40	1	93.80	92.10	0	7,904	0.00%
2019/11/01	0	0.00	1	93.10	93.40	-1	7,868	-0.01%
2019/10/31	1	94.40	0	0.00	94.30	1	7,887	0.01%
2019/10/30	4	92.78	6	93.32	93.80	-2	7,868	-0.03%
2019/10/29	3	93.10	4	92.55	91.60	-1	7,731	-0.01%
2019/10/28	0	0.00	3	91.67	92.10	-3	7,692	-0.04%
2019/10/25	4	92.05	4.1	92.89	90.60	-0.1	7,637	0.00%
2019/10/24	2	91.50	2	91.40	91.00	0	7,483	0.00%
2019/10/23	0	0.00	1	89.90	91.10	-1	7,444	-0.01%
2019/10/22	1	89.90	1	89.50	90.00	0	7,416	0.00%
2019/10/21	1	89.30	0	0.00	89.10	1	7,419	0.01%
2019/10/18	0	0.00	39	90.55	90.60	-39	7,387	-0.53%
2019/10/17	4	90.03	6	89.90	89.90	-2	7,345	-0.03%
2019/10/16	0	0.00	4	89.13	88.80	-4	7,263	-0.06%
2019/10/15	4	89.18	3	89.90	90.00	1	7,184	0.01%
2019/10/14	1	89.30	0	0.00	88.50	1	7,117	0.01%
2019/10/09	16	89.53	0	0.00	89.10	16	7,032	0.23%
2019/10/08	2	89.10	4.4	89.37	90.60	-2.4	6,992	-0.03%
2019/10/07	4	90.18	1	90.40	89.60	3	6,883	0.04%
2019/10/04	7	89.46	19	88.35	90.10	-12	6,638	-0.18%
2019/10/03	17	85.81	0	0.00	85.40	17	6,064	0.28%
2019/10/02	0	0.00	1	87.50	87.40	-1	5,886	-0.02%
2019/10/01	2	86.95	11	87.22	87.60	-9	5,886	-0.15%
2019/09/27	2	85.70	4	85.63	85.70	-2	5,685	-0.04%
2019/09/26	5	85.58	3	85.73	85.10	2	5,636	0.04%
2019/09/25	2	84.65	1	84.40	85.80	1	5,697	0.02%
2019/09/24	5	85.28	8	85.46	85.50	-3	5,687	-0.05%
2019/09/23	4	83.15	12	83.55	84.30	-8	5,556	-0.14%
2019/09/20	10	81.96	5	82.12	82.00	5	5,465	0.09%
2019/09/19	12	82.08	5	82.06	82.10	7	5,430	0.13%
2019/09/18	4	81.00	5	80.86	81.00	-1	5,418	-0.02%
2019/09/17	1	80.30	3	80.30	80.10	-2	5,472	-0.04%
2019/09/16	2	80.60	3	80.70	80.50	-1	5,644	-0.02%
2019/09/12	1	81.90	0	0.00	81.80	1	5,662	0.02%
2019/09/11	2	81.55	0	0.00	81.60	2	5,675	0.04%
2019/09/10	5	82.10	0	0.00	81.50	5	5,652	0.09%
2019/09/09	5	85.28	3	84.57	84.10	2	5,530	0.04%
2019/09/05	16	86.78	7	87.49	84.90	9	5,427	0.17%
2019/09/04	3	85.73	1	86.30	86.60	2	5,176	0.04%
2019/09/03	1	85.50	3	85.10	85.10	-2	5,177	-0.04%
2019/09/02	3	85.00	4	85.25	86.20	-1	5,150	-0.02%
2019/08/30	8	85.98	7	86.71	85.20	1	5,098	0.02%
2019/08/29	2	83.90	4	83.80	83.70	-2	4,922	-0.04%
2019/08/28	7	85.11	5	84.78	84.50	2	4,916	0.04%
2019/08/27	20	85.99	13	86.22	86.00	7	4,828	0.14%
2019/08/26	11	86.08	6	85.72	84.00	5	4,690	0.11%
2019/08/23	6	88.78	4	88.60	88.40	2	4,564	0.04%
2019/08/22	11	85.42	10	85.49	87.70	1	4,298	0.02%
2019/08/21	7	80.10	1	80.50	81.90	6	3,850	0.16%
2019/08/20	0	0.00	7	79.46	79.10	-7	3,689	-0.19%
2019/08/19	4	79.05	2	79.70	79.90	2	3,584	0.06%
2019/08/16	0	0.00	2	77.60	78.10	-2	3,461	-0.06%
2019/08/14	0	0.00	4	76.33	77.10	-4	3,417	-0.12%
2019/08/13	0	0.00	1	74.80	74.50	-1	3,385	-0.03%
2019/08/12	3	75.50	0	0.00	75.00	3	3,429	0.09%
2019/08/08	1	78.90	2	79.35	79.50	-1	3,402	-0.03%
2019/08/07	0	0.00	2	79.00	78.50	-2	3,348	-0.06%
2019/08/06	5	78.20	2	77.60	78.10	3	3,352	0.09%
2019/08/05	2	78.60	0	0.00	78.40	2	3,354	0.06%
2019/08/02	3	79.63	8	80.00	79.50	-5	3,406	-0.15%
2019/07/31	0	0.00	1	79.60	80.10	-1	3,574	-0.03%
2019/07/29	0	0.00	2	80.70	81.00	-2	3,477	-0.06%
2019/07/25	6	80.65	5	80.74	81.10	1	3,478	0.03%
2019/07/18	1	77.50	0	0.00	77.10	1	3,485	0.03%
2019/07/16	2	78.40	1	78.40	78.10	1	3,505	0.03%
2019/07/11	1	77.50	1	77.30	77.30	0	3,508	0.00%
2019/07/10	2	76.95	0	0.00	77.00	2	3,485	0.06%
2019/07/09	0	0.00	10	75.80	76.30	-10	3,477	-0.29%
2019/07/08	0	0.00	16	76.99	76.60	-16	3,476	-0.46%
2019/07/05	1	78.90	2	78.45	77.80	-1	3,496	-0.03%
2019/07/04	1	76.80	3	76.80	77.10	-2	3,468	-0.06%
2019/07/02	6	76.53	10	76.36	77.10	-4	3,511	-0.11%
2019/07/01	16	74.86	3	75.17	75.30	13	3,431	0.38%
2019/06/26	0	0.00	1	72.80	73.30	-1	3,520	-0.03%
2019/06/25	18	73.85	11	73.01	73.00	7	3,526	0.20%
2019/06/24	2	73.05	0	0.00	73.10	2	3,493	0.06%
2019/06/21	2	73.45	2	74.30	70.60	0	3,414	0.00%
2019/06/19	1	71.80	0	0.00	71.70	1	3,147	0.03%
2019/06/13	1	73.80	0	0.00	73.50	1	3,172	0.03%
2019/06/12	14	74.87	3	75.00	75.00	11	3,160	0.35%
2019/06/11	4	74.03	4	74.50	73.80	0	3,129	0.00%
2019/06/10	0	0.00	1	74.10	74.80	-1	3,091	-0.03%
2019/06/05	1	74.10	4	73.80	73.30	-3	3,077	-0.10%
2019/06/03	1	72.10	1	73.80	73.90	0	3,105	0.00%
2019/05/31	6	72.62	1	74.30	72.70	5	3,091	0.16%
2019/05/30	4	71.10	0	0.00	71.50	4	3,051	0.13%
2019/05/29	2	68.10	0	0.00	69.20	2	3,052	0.07%
2019/05/27	1	71.00	0	0.00	70.50	1	3,212	0.03%
2019/05/23	0	0.00	3	69.10	69.30	-3	3,255	-0.09%
2019/05/22	11	71.06	10	70.30	70.30	1	3,337	0.03%
2019/05/20	1	70.50	0	0.00	70.60	1	3,343	0.03%
2019/05/17	0	0.00	1	69.10	68.20	-1	3,335	-0.03%
2019/05/15	3	72.07	0	0.00	71.50	3	3,341	0.09%
2019/05/14	4	71.65	2	70.60	71.50	2	3,367	0.06%
2019/05/10	0	0.00	1	74.10	73.10	-1	3,458	-0.03%
2019/05/09	5	74.16	0	0.00	72.50	5	3,446	0.15%
2019/05/08	4	81.15	2	81.15	80.00	2	3,298	0.06%
2019/05/06	1	83.20	3	83.40	83.00	-2	3,320	-0.06%
2019/04/30	1	83.60	0	0.00	83.60	1	3,416	0.03%
2019/04/26	1	85.10	1	85.60	85.10	0	3,680	0.00%
2019/04/24	2	87.35	0	0.00	88.10	2	3,696	0.05%
2019/04/19	0	0.00	14	89.50	89.00	-14	3,683	-0.38%
2019/04/18	14	89.90	0.7	88.70	88.80	13.3	3,732	0.36%
2019/04/12	0	0.00	14	92.60	92.60	-14	3,793	-0.37%
2019/04/09	14	91.99	1	92.00	92.30	13	3,749	0.35%
2019/04/08	1	93.60	0	0.00	91.60	1	3,740	0.03%
2019/04/03	0	0.00	16	93.81	95.00	-16	3,688	-0.43%
2019/04/02	3	93.33	4	94.30	94.70	-1	3,655	-0.03%
2019/04/01	4	90.20	1	90.80	92.40	3	3,616	0.08%
2019/03/26	15	89.47	0	0.00	89.00	15	3,904	0.38%
2019/03/22	1	90.40	15	89.33	89.00	-14	3,944	-0.35%
2019/03/21	1	89.70	0	0.00	90.20	1	3,958	0.03%
2019/03/20	0	0.00	0.4	90.20	90.60	-0.4	4,013	-0.01%
2019/03/13	0	0.00	5	87.50	88.00	-5	4,106	-0.12%
2019/03/12	1	86.20	0	0.00	86.30	1	4,145	0.02%
2019/03/11	0.3	86.60	0	0.00	87.00	0.3	4,296	0.01%
2019/03/06	1	88.70	1	89.40	89.50	0	4,390	0.00%
2019/03/05	0	0.00	7	88.60	89.00	-7	4,428	-0.16%
2019/03/04	0	0.00	1	90.30	89.70	-1	4,508	-0.02%
2019/02/27	2	88.40	2	87.05	89.40	0	4,636	0.00%
2019/02/26	2	86.85	0	0.00	86.20	2	4,519	0.04%
2019/02/25	1	87.70	1	87.90	87.90	0	4,411	0.00%
2019/02/22	14	87.49	1	87.80	87.20	13	4,388	0.30%
2019/02/21	2	87.30	0	0.00	86.80	2	4,351	0.05%
2019/02/15	1	89.70	0	0.00	90.50	1	4,227	0.02%
2019/02/14	3	90.83	6	91.08	90.60	-3	4,241	-0.07%
2019/02/13	1	90.00	15	89.31	88.10	-14	4,182	-0.33%
2019/02/12	1	90.50	1	90.80	90.50	0	4,148	0.00%
2019/02/11	16	87.48	4	90.83	93.70	12	4,140	0.29%
2019/01/30	3	85.63	15	85.80	85.30	-12	4,064	-0.30%
2019/01/29	1	85.30	1	84.40	85.30	0	4,034	0.00%
2019/01/28	5	87.30	5	84.80	85.00	0	4,018	0.00%
2019/01/25	1	84.70	2.7	84.39	85.00	-1.7	4,015	-0.04%
2019/01/24	1	82.70	0	0.00	82.00	1	4,066	0.02%
2019/01/22	0	0.00	3	81.80	82.10	-3	4,063	-0.07%
2019/01/18	4	82.28	8.4	79.07	81.50	-4.4	3,920	-0.11%
2019/01/14	2	74.50	0	0.00	74.80	2	3,804	0.05%
2019/01/11	5	75.70	0	0.00	75.90	5	3,877	0.13%
2019/01/09	0	0.00	1	75.00	75.00	-1	3,905	-0.03%
2018/12/28	4	75.20	0	0.00	75.20	4	3,985	0.10%
2018/12/24	0	0.00	6	72.25	74.90	-6	3,957	-0.15%
2018/12/22	15	72.77	13	74.80	73.00	2	3,941	0.05%
2018/12/21	1	78.80	1	77.50	77.50	0	3,880	0.00%
2018/12/20	1	78.20	1	78.40	79.70	0	3,852	0.00%
2018/12/19	1	81.10	2	80.85	78.80	-1	3,818	-0.03%
2018/12/18	0	0.00	1	75.60	77.00	-1	3,612	-0.03%
2018/12/14	2	76.70	0	0.00	77.00	2	3,676	0.05%
2018/12/11	0	0.00	109	73.70	76.40	-109	3,696	-2.95%	大賣/鉅額交易
2018/12/05	1	75.60	0	0.00	75.60	1	3,862	0.03%
2018/12/04	4	76.35	2.7	76.61	75.90	1.3	3,877	0.03%
2018/11/30	3	71.83	2	70.25	70.60	1	3,784	0.03%
2018/11/28	1	69.20	0.7	69.20	69.50	0.3	3,779	0.01%
2018/11/27	4	69.88	4	69.78	69.10	0	3,781	0.00%
2018/11/22	1	64.00	1	63.70	63.60	0	3,951	0.00%
2018/11/14	4	65.23	3	64.90	65.80	1	4,462	0.02%
2018/11/09	0	0.00	1	64.60	64.60	-1	4,716	-0.02%
2018/11/08	2.6	65.20	2.4	64.37	64.50	0.2	4,729	0.00%
2018/11/05	0	0.00	1	63.60	63.60	-1	4,735	-0.02%
2018/11/02	3	63.50	4	63.40	62.90	-1	4,722	-0.02%
2018/11/01	2	62.90	2	62.10	63.20	0	4,669	0.00%
2018/10/31	0	0.00	2	57.40	57.50	-2	4,543	-0.04%
2018/10/25	0.3	52.20	0	0.00	52.20	0.3	4,677	0.01%
2018/10/22	0.2	52.30	0	0.00	52.30	0.2	4,849	0.00%
2018/10/09	2	44.33	0	0.00	43.25	2	4,831	0.04%
2018/10/08	3	45.35	0	0.00	44.75	3	4,845	0.06%
2018/10/05	0	0.00	1	45.90	45.20	-1	4,880	-0.02%
2018/10/04	1	47.85	2	48.10	47.45	-1	4,918	-0.02%
2018/10/03	1	47.75	20	47.35	47.15	-19	4,885	-0.39%
2018/10/02	1	49.70	0	0.00	49.65	1	4,870	0.02%
2018/10/01	1	50.90	0	0.00	50.70	1	4,903	0.02%
2018/09/28	0	0.00	2	50.60	50.90	-2	5,034	-0.04%
2018/09/26	2	49.93	0	0.00	49.95	2	5,367	0.04%
2018/09/13	0	0.00	1	51.20	51.10	-1	7,836	-0.01%
2018/09/07	0	0.00	5	52.74	51.90	-5	7,715	-0.06%
2018/09/05	1	53.10	0	0.00	52.80	1	7,711	0.01%
2018/09/04	0	0.00	1	52.10	52.60	-1	7,693	-0.01%
2018/09/03	1	51.20	1	52.30	51.20	0	7,713	0.00%
2018/08/31	1	54.50	4	54.50	54.30	-3	7,627	-0.04%
2018/08/30	0	0.00	10	54.00	54.40	-10	7,591	-0.13%
2018/08/28	8	53.80	11	53.78	53.50	-3	7,593	-0.04%
2018/08/27	0	0.00	1	52.90	53.10	-1	7,632	-0.01%
2018/08/24	0	0.00	1	51.40	52.00	-1	7,621	-0.01%
2018/08/21	3	52.70	4	53.03	52.40	-1	7,781	-0.01%
2018/08/20	5	51.46	24	51.88	52.40	-19	7,728	-0.25%
2018/08/17	3	50.70	13	50.96	51.10	-10	7,553	-0.13%
2018/08/16	2	51.20	3	50.67	49.65	-1	7,459	-0.01%
2018/08/15	1	49.95	0	0.00	50.10	1	7,337	0.01%
2018/08/14	0	0.00	3	49.75	50.30	-3	7,343	-0.04%
2018/08/10	2	49.70	3	49.92	49.60	-1	7,223	-0.01%
2018/08/09	0	0.00	3	50.00	50.30	-3	7,158	-0.04%
2018/08/08	7	48.62	3	49.20	49.30	4	7,055	0.06%
2018/08/07	0	0.00	1	47.75	47.80	-1	6,923	-0.01%
2018/08/02	2	47.40	0	0.00	47.35	2	6,961	0.03%
2018/08/01	5	47.87	0	0.00	47.80	5	6,963	0.07%
2018/07/31	1	48.00	4	48.15	48.35	-3	6,916	-0.04%
2018/07/30	0	0.00	1	47.60	47.65	-1	6,936	-0.01%
2018/07/27	5	47.87	18	47.59	48.00	-13	6,999	-0.19%
2018/07/26	6	47.27	11	48.10	47.00	-5	6,988	-0.07%
2018/07/23	1	48.05	6	48.22	48.25	-5	6,846	-0.07%
2018/07/20	6	49.91	5	50.08	50.10	1	6,789	0.01%
2018/07/19	3	50.17	0	0.00	49.60	3	6,747	0.04%
2018/07/18	2	51.20	0	0.00	50.90	2	6,648	0.03%
2018/07/17	2	51.40	3	51.50	51.70	-1	6,570	-0.02%
2018/07/16	0	0.00	1	51.80	51.40	-1	6,563	-0.02%
2018/07/13	0	0.00	2	51.80	51.80	-2	6,544	-0.03%
2018/07/12	0	0.00	4	51.30	51.10	-4	6,706	-0.06%
2018/07/11	2	50.30	0	0.00	49.75	2	6,629	0.03%
2018/07/10	0	0.00	5	50.40	50.60	-5	6,610	-0.08%
2018/07/09	2	50.15	0	0.00	49.45	2	6,528	0.03%
2018/07/06	2	48.60	5	49.38	49.90	-3	6,484	-0.05%
2018/07/05	14	51.19	17	49.34	49.00	-3	6,346	-0.05%
2018/07/04	12	51.08	3	51.20	52.50	9	6,119	0.15%
2018/07/03	19	50.75	19	50.30	50.30	0	5,995	0.00%
2018/07/02	8	51.61	7	51.13	50.90	1	5,884	0.02%
2018/06/29	17	53.03	12	52.51	52.10	5	5,758	0.09%
2018/06/28	2	52.65	6	52.88	52.80	-4	5,485	-0.07%
2018/06/27	67	53.05	8	52.31	51.10	59	5,088	1.16%
2018/06/26	38	51.74	33	52.01	52.10	5	4,739	0.11%
2018/06/25	16	52.29	7	52.70	53.00	9	4,324	0.21%
2018/06/22	0	0.00	1	49.15	48.60	-1	3,655	-0.03%
2018/06/21	0	0.00	1	48.10	47.75	-1	3,469	-0.03%
2018/06/15	1	47.80	1	48.05	48.10	0	3,622	0.00%
2018/06/14	1	47.80	1	47.65	47.50	0	3,606	0.00%
2018/06/13	1	48.75	0	0.00	48.25	1	3,591	0.03%
2018/06/11	0	0.00	2	49.40	48.65	-2	3,518	-0.06%
2018/06/05	2	48.73	1	48.70	48.30	1	3,385	0.03%
2018/06/04	1	48.95	0	0.00	49.30	1	3,303	0.03%
2018/05/31	2	48.43	7	48.13	48.50	-5	3,125	-0.16%
2018/05/30	1	45.75	1	45.85	45.80	0	2,877	0.00%
2018/05/25	0	0.00	1	46.66	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	7	46.29	46.60	-7	2,815	-0.25%
2018/05/22	0	0.00	3	46.07	46.00	-3	2,859	-0.10%
2018/05/17	1	45.85	3	45.70	45.50	-2	2,886	-0.07%
2018/05/16	5	45.75	1	46.20	45.75	4	2,947	0.14%
2018/05/15	0	0.00	5	46.15	46.30	-5	2,998	-0.17%
2018/05/14	0	0.00	6	46.25	46.45	-6	3,106	-0.19%
2018/05/10	0	0.00	3	45.50	45.40	-3	3,240	-0.09%
2018/05/09	0	0.00	1	45.55	45.60	-1	3,230	-0.03%
2018/05/07	1	44.80	2	45.05	45.00	-1	3,216	-0.03%
2018/05/04	0	0.00	1	44.30	45.70	-1	3,206	-0.03%
2018/04/25	3	42.85	1	43.05	42.80	2	3,297	0.06%
2018/04/24	1	44.00	0	0.00	43.50	1	3,269	0.03%
2018/04/20	3	44.80	0	0.00	45.50	3	3,278	0.09%
2018/04/19	1	46.00	2	46.30	45.60	-1	3,291	-0.03%
2018/04/18	25	45.94	5	45.75	45.50	20	3,248	0.62%
2018/03/31	1	44.45	3	44.20	44.25	-2	3,366	-0.06%
2018/03/29	3	44.58	0	0.00	44.25	3	3,415	0.09%
2018/03/27	1	44.80	9	45.21	45.35	-8	3,401	-0.24%
2018/03/26	2	44.50	0	0.00	44.30	2	3,383	0.06%
2018/03/23	1	44.00	2	44.15	43.95	-1	3,384	-0.03%
2018/03/22	1	45.25	9	45.42	45.10	-8	3,472	-0.23%
2018/03/21	3	45.62	7	45.69	45.90	-4	3,401	-0.12%
2018/03/19	11	45.54	2	45.80	45.40	9	3,376	0.27%
2018/03/16	0	0.00	2	45.25	45.00	-2	3,378	-0.06%
2018/03/14	1	45.65	8	45.64	45.75	-7	3,512	-0.20%
2018/03/13	0	0.00	5	45.35	45.45	-5	3,560	-0.14%
2018/03/12	6	45.18	0	0.00	45.15	6	3,627	0.17%
2018/03/09	5	45.00	7	45.21	45.00	-2	3,701	-0.05%
2018/03/05	4	43.70	0	0.00	43.20	4	4,022	0.10%
2018/03/02	2	43.95	0	0.00	43.90	2	4,145	0.05%
2018/03/01	3	44.77	0	0.00	44.65	3	4,227	0.07%
2018/02/26	2	45.35	4	45.68	45.45	-2	4,371	-0.05%
2018/02/23	2	45.75	6	45.17	45.80	-4	4,356	-0.09%
2018/02/22	2	44.25	0	0.00	44.10	2	4,505	0.04%
2018/02/21	0	0.00	1.8	44.32	44.70	-1.8	4,575	-0.04%
2018/02/12	0	0.00	5	43.43	43.35	-5	4,682	-0.11%
2018/02/09	9	42.51	2	43.30	43.90	7	5,035	0.14%
2018/02/08	4	44.10	5	44.01	44.50	-1	5,490	-0.02%
2018/02/07	3	44.07	2	44.00	43.00	1	5,511	0.02%
2018/02/06	7	44.53	13	44.26	42.70	-6	5,539	-0.11%
2018/02/05	8	45.54	0	0.00	46.10	8	5,546	0.14%
2018/02/02	0	0.00	10	47.61	48.00	-10	5,564	-0.18%
2018/02/01	10	46.55	3	46.65	46.25	7	5,674	0.12%
2018/01/31	0	0.00	5	46.00	46.20	-5	5,805	-0.09%
2018/01/30	5	46.70	0	0.00	46.90	5	6,055	0.08%
2018/01/29	0	0.00	3	46.70	46.55	-3	6,188	-0.05%
2018/01/26	0	46.15	0	0.00	46.15	0	6,555	0.00%
2018/01/25	0	0.00	4	46.36	45.80	-4	7,299	-0.05%
2018/01/23	2	46.60	3	47.10	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	10	46.25	46.70	-10	7,568	-0.13%
2018/01/19	2	45.60	0	0.00	45.20	2	7,571	0.03%
2018/01/17	3	45.38	0	0.00	45.50	3	7,798	0.04%
2018/01/16	0	0.00	1	45.60	45.65	-1	7,860	-0.01%
2018/01/12	0	0.00	1	44.50	44.50	-1	7,863	-0.01%
2018/01/11	3	43.95	0	0.00	43.90	3	7,854	0.04%
2018/01/10	4	45.13	4	45.05	45.05	0	7,804	0.00%
2018/01/09	1	44.65	0	0.00	45.55	1	7,927	0.01%
2018/01/08	3	44.92	1	45.10	44.75	2	7,985	0.03%
2018/01/04	2	45.60	0	0.00	45.60	2	7,947	0.03%
2018/01/03	2	45.90	0	0.00	46.00	2	7,938	0.03%
2018/01/02	4	45.50	0	0.00	45.25	4	7,935	0.05%