義隆 (2458)-元大-虎尾券商分點個股進出

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
169.0
漲跌
▲1.0
漲幅
+0.60%
成交量
10,096張
產業
上市半導體類股
1174人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－元大-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元大-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	165.00	168.00	-1	2,747	-0.04%
2024/05/16	1	160.00	1	159.50	160.00	0	3,002	0.00%
2024/05/15	0	0.00	1	157.50	156.00	-1	3,005	-0.03%
2024/05/14	0	154.00	1	154.50	155.00	-1	3,023	-0.03%
2024/05/10	2	155.00	1	157.00	155.00	1	3,027	0.03%
2024/05/03	1.1	159.82	0	0.00	157.00	1.1	3,041	0.04%
2024/05/02	1	166.50	1	167.00	165.50	0	2,931	0.00%
2024/04/25	0	0.00	1	158.50	164.50	-1	2,897	-0.03%
2024/04/24	0	0.00	1	158.00	157.00	-1	2,847	-0.04%
2024/04/22	1	146.50	0	0.00	146.50	1	2,816	0.04%
2024/04/19	1	155.00	1	154.50	155.00	0	2,768	0.00%
2024/04/18	1	160.50	0	0.00	161.50	1	2,718	0.04%
2024/04/17	5	162.30	6	163.17	162.00	-1	2,714	-0.04%
2024/04/16	5	157.20	0	0.00	159.50	5	2,664	0.19%
2024/04/15	1	160.50	1	162.00	162.00	0	2,637	0.00%
2024/04/12	1	159.50	3	160.67	158.50	-2	2,553	-0.08%
2024/04/10	1	158.50	1	160.00	158.50	0	2,554	0.00%
2024/04/09	1.1	157.09	0	0.00	157.00	1.1	2,563	0.04%
2024/04/08	1	160.50	0	0.00	159.50	1	2,562	0.04%
2024/04/03	0	156.50	0	0.00	156.50	0	2,539	0.00%
2024/04/02	3.1	155.52	0	0.00	156.00	3.1	2,542	0.12%
2024/04/01	0	0.00	2.5	161.00	161.00	-2.5	2,519	-0.10%
2024/03/29	1	158.00	1	159.00	157.00	0	2,503	0.00%
2024/03/27	1	164.50	1	165.00	164.50	0	2,516	0.00%
2024/03/25	0	0.00	1	170.50	169.00	-1	2,628	-0.04%
2024/03/19	2	166.50	0	0.00	165.00	2	2,641	0.08%
2024/03/15	0	164.50	0	0.00	163.50	0	2,675	0.00%
2024/03/13	1	164.00	1	165.00	163.50	0	2,763	0.00%
2024/03/12	1	164.50	0	0.00	163.50	1	2,795	0.04%
2024/03/11	1	162.50	1	161.00	160.00	0	2,807	0.00%
2024/03/08	1	163.00	0	0.00	162.50	1	2,821	0.04%
2024/03/07	0	0.00	1	168.00	165.50	-1	2,802	-0.04%
2024/03/01	0	166.50	0	0.00	165.50	0	2,850	0.00%
2024/02/29	0	0.00	1	164.50	166.00	-1	2,872	-0.03%
2024/02/27	5	169.50	5	172.80	169.00	0	2,856	0.00%
2024/02/26	1	170.50	2	169.50	170.00	-1	2,857	-0.03%
2024/02/22	2	164.75	1	165.50	167.50	1	2,686	0.04%
2024/02/21	1	167.00	2.4	165.90	167.50	-1.4	2,636	-0.05%
2024/02/20	2	161.25	2	162.75	161.00	0	2,542	0.00%
2024/02/19	2.4	163.50	5.1	159.47	163.50	-2.7	2,543	-0.10%
2024/02/16	2	150.00	20	152.58	153.00	-18	2,480	-0.73%
2024/02/15	1	147.00	0	0.00	148.50	1	2,491	0.04%
2024/02/05	2	148.50	0	0.00	148.00	2	2,481	0.08%
2024/01/26	1	150.50	0	0.00	151.00	1	2,954	0.03%
2024/01/25	13	153.00	1	153.00	152.50	12	3,015	0.40%
2024/01/24	0	0.00	2	151.00	151.00	-2	3,021	-0.07%
2024/01/23	0.4	150.38	0	0.00	150.50	0.4	3,054	0.01%
2024/01/19	0.5	151.50	1	151.50	150.50	-0.5	3,112	-0.02%
2024/01/18	1	150.00	0	0.00	152.00	1	3,159	0.03%
2024/01/16	0	0.00	2	154.00	154.00	-2	3,375	-0.06%
2024/01/12	1	155.50	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	161.50	0	0.00	157.00	1	3,519	0.03%
2024/01/10	0	0.00	2	159.50	160.00	-2	3,575	-0.06%
2024/01/05	2	156.75	1	155.00	155.50	1	3,621	0.03%
2024/01/04	3	156.33	1.1	156.95	156.50	2	3,654	0.05%
2024/01/03	0.1	158.50	2	158.00	158.00	-2	3,678	-0.05%
2024/01/02	1	159.50	0	0.00	159.50	1	3,672	0.03%
2023/12/27	0	0.00	1	163.50	164.00	-1	3,792	-0.03%
2023/12/22	5	161.90	7	163.36	163.50	-2	3,771	-0.05%
2023/12/21	1	160.00	4	162.25	163.00	-3	3,732	-0.08%
2023/12/20	2	160.00	1	159.50	160.00	1	3,657	0.03%
2023/12/18	1	157.50	1	155.00	157.00	0	3,606	0.00%
2023/12/15	2	154.25	0	0.00	154.00	2	3,614	0.06%
2023/12/14	0	0.00	1	157.00	157.50	-1	3,613	-0.03%
2023/12/13	0	0.00	1	156.00	158.00	-1	3,619	-0.03%
2023/12/12	0	0.00	1	157.00	158.50	-1	3,674	-0.03%
2023/12/11	0	0.00	3	158.17	157.00	-3	3,711	-0.08%
2023/12/08	5	157.40	1	159.50	157.50	4	3,758	0.11%
2023/12/07	2	152.54	0	151.50	153.50	2	3,744	0.05%
2023/12/04	0	151.00	0	0.00	149.50	0	3,840	0.00%
2023/11/30	1	151.50	1	151.50	151.50	0	4,113	0.00%
2023/11/29	0.5	153.00	2	151.50	153.00	-1.5	4,237	-0.04%
2023/11/28	1	149.50	0	0.00	150.00	1	4,205	0.02%
2023/11/27	1	146.00	1	149.50	146.00	0	4,197	0.00%
2023/11/24	1	151.00	0	0.00	151.00	1	4,185	0.02%
2023/11/22	4	146.38	4.1	146.76	147.50	-0.1	4,123	0.00%
2023/11/21	1	145.00	0	0.00	145.00	1	4,116	0.02%
2023/11/20	0.5	144.00	1	144.50	144.00	-0.5	4,136	-0.01%
2023/11/17	0.1	146.00	0	0.00	146.50	0.1	4,116	0.00%
2023/11/16	2	145.00	2	143.50	142.50	0	4,079	0.00%
2023/11/15	1	147.50	1	149.50	147.50	0	4,029	0.00%
2023/11/10	1	140.50	1	142.00	141.50	0	3,972	0.00%
2023/11/09	1	141.00	2	141.00	140.50	-1	3,987	-0.03%
2023/11/08	0	0.00	1	144.50	144.50	-1	4,002	-0.02%
2023/11/07	0	0.00	2.1	144.46	145.00	-2.1	4,036	-0.05%
2023/11/06	0.2	139.75	5	139.00	140.00	-4.8	4,005	-0.12%
2023/11/03	7	136.57	2	140.50	135.50	5	3,978	0.13%
2023/11/02	4	148.63	2	148.75	149.50	2	3,770	0.05%
2023/11/01	1	144.00	1	143.50	144.00	0	3,806	0.00%
2023/10/31	1	146.50	1	144.50	144.00	0	4,054	0.00%
2023/10/30	3	140.67	1	143.00	146.50	2	4,038	0.05%
2023/10/27	0	0.00	1	140.50	140.00	-1	4,005	-0.02%
2023/10/26	0	0.00	1.4	140.93	139.50	-1.4	4,071	-0.03%
2023/10/25	3	147.17	4	146.63	144.50	-1	4,033	-0.02%
2023/10/24	9	144.39	7	144.93	144.00	2	3,899	0.05%
2023/10/20	2	140.00	2	141.00	142.50	0	3,867	0.00%
2023/10/19	1	138.50	0	0.00	138.50	1	3,886	0.03%
2023/10/18	1	140.00	1	140.50	141.50	0	3,910	0.00%
2023/10/17	0	0.00	1	141.00	140.00	-1	3,893	-0.03%
2023/10/11	1	138.00	0.1	137.50	137.00	0.9	3,986	0.02%
2023/10/06	1	139.00	1	138.00	137.00	0	3,969	0.00%
2023/10/05	1	139.50	1	141.50	141.50	0	3,945	0.00%
2023/10/03	0.1	139.00	3	138.50	138.00	-2.9	3,843	-0.08%
2023/10/02	3	136.50	0	0.00	134.50	3	3,812	0.08%
2023/09/28	0	133.50	0	0.00	133.50	0	3,819	0.00%
2023/09/27	1	132.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	0	0.00	1	136.50	135.00	-1	3,832	-0.03%
2023/09/21	0	0.00	0.1	136.00	136.00	-0.1	3,805	0.00%
2023/09/20	1	139.50	2.4	138.58	138.00	-1.4	3,771	-0.04%
2023/09/19	2	141.50	1	141.50	141.00	1	3,738	0.03%
2023/09/18	0	0.00	1.1	142.05	142.00	-1.1	3,712	-0.03%
2023/09/15	2	144.75	0.3	144.50	144.50	1.7	3,678	0.05%
2023/09/14	1.3	142.50	2	143.47	143.00	-0.7	3,591	-0.02%
2023/09/13	1	143.50	1	142.00	143.50	0	3,542	0.00%
2023/09/12	1.2	137.50	1	138.50	140.50	0.2	3,494	0.01%
2023/09/11	0.2	137.50	0	0.00	138.00	0.2	3,420	0.01%
2023/09/08	0.1	135.63	1	133.98	135.50	-0.9	3,340	-0.03%
2023/09/07	0	0.00	0.1	134.00	135.00	-0.1	3,326	0.00%
2023/09/06	1	130.10	0	0.00	133.00	1	3,289	0.03%
2023/09/05	4.1	133.75	5	133.70	134.00	-1	3,287	-0.03%
2023/09/04	0	0.00	2	127.25	128.50	-2	3,087	-0.06%
2023/08/31	0	0.00	1	120.00	120.00	-1	2,922	-0.03%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/11	0	0.00	5	119.10	121.00	-5	2,996	-0.17%
2023/08/09	2	119.00	0	0.00	121.00	2	2,884	0.07%
2023/08/08	1	119.00	0	0.00	118.00	1	2,835	0.04%
2023/08/07	5	120.30	6	118.33	117.00	-1	2,783	-0.04%
2023/08/04	6	123.50	4	122.75	122.50	2	2,654	0.08%
2023/08/02	0	0.00	0.3	115.00	114.00	-0.3	2,391	-0.01%
2023/08/01	0	0.00	0	114.00	115.00	0	2,389	0.00%
2023/07/31	1	116.00	0	0.00	116.50	1	2,402	0.04%
2023/07/28	0.3	113.50	1	112.00	112.50	-0.8	2,288	-0.03%
2023/07/25	5	119.30	4	116.50	115.00	1	2,198	0.05%
2023/07/24	2	117.50	1	117.00	118.00	1	2,104	0.05%
2023/07/19	15	118.57	15	116.80	118.50	0	1,900	0.00%
2023/07/18	3	113.33	0	0.00	113.00	3	1,770	0.17%
2023/07/14	1	113.00	0	0.00	110.50	1	1,729	0.06%
2023/07/13	0	0.00	1	108.00	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	1	107.00	106.50	-1	1,661	-0.06%
2023/07/10	0	0.00	2	107.75	104.00	-2	1,661	-0.12%
2023/07/07	1	107.50	0	0.00	107.50	1	1,653	0.06%
2023/07/06	0	0.00	1	106.00	108.00	-1	1,647	-0.06%
2023/07/05	0	0.00	2	106.50	106.00	-2	1,627	-0.12%
2023/07/04	1	106.50	1	106.50	106.00	0	1,615	0.00%
2023/07/03	0	0.00	2	101.25	101.50	-2	1,586	-0.13%
2023/06/26	2	100.00	0	0.00	100.00	2	1,600	0.12%
2023/06/19	0.1	103.50	0	0.00	102.50	0.1	1,586	0.01%
2023/06/16	2	105.75	0	0.00	106.00	2	1,566	0.13%
2023/06/15	0.1	105.00	0	0.00	105.50	0.1	1,539	0.01%
2023/06/14	1	105.00	0	0.00	105.00	1	1,536	0.07%
2023/06/02	0.1	103.50	0	0.00	104.50	0.1	1,409	0.01%
2023/06/01	0	0.00	1	103.00	103.50	-1	1,402	-0.07%
2023/05/29	2	103.00	6	103.75	104.00	-4	1,378	-0.29%
2023/05/25	0.1	104.50	0	0.00	104.00	0.1	1,457	0.01%
2023/05/24	3	102.17	1	103.94	104.50	2	1,433	0.14%
2023/05/17	0	0.00	5	97.26	97.20	-5	1,397	-0.36%
2023/05/12	0	0.00	2	94.65	95.90	-2	1,418	-0.14%
2023/05/10	1	92.80	0	0.00	92.50	1	1,435	0.07%
2023/05/05	6	96.78	0	0.00	95.80	6	1,514	0.40%
2023/04/26	0	91.80	0	0.00	93.30	0	1,679	0.00%
2023/04/20	0	0.00	23	99.10	98.50	-23	1,693	-1.36%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/03/27	1	104.00	13	104.08	103.50	-12	1,869	-0.64%
2023/03/24	13	104.50	0	0.00	104.50	13	1,887	0.69%
2023/03/16	0	0.00	2.2	100.43	99.70	-2.2	1,920	-0.11%
2023/03/13	3	103.50	0	0.00	102.50	3	1,942	0.15%
2023/03/09	21	105.95	0.1	106.00	107.00	20.9	1,959	1.07%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/06	0	0.00	1	104.00	104.50	-1	1,944	-0.05%
2023/03/03	2.2	104.05	0	0.00	104.00	2.2	1,942	0.11%
2023/03/01	0	104.50	0	0.00	106.50	0	1,948	0.00%
2023/02/24	2	109.50	0.2	109.50	108.50	1.8	1,929	0.09%
2023/02/23	1	112.00	2	112.25	111.00	-1	1,910	-0.05%
2023/02/22	1	107.00	1	106.00	107.00	0	1,815	0.00%
2023/02/21	1.2	107.42	0	0.00	108.00	1.2	1,837	0.07%
2023/02/17	0.3	103.50	0	0.00	103.00	0.3	1,881	0.02%
2023/02/16	1	103.50	0	0.00	104.50	1	1,909	0.05%
2023/02/15	1	102.50	1	103.50	102.50	0	1,927	0.00%
2023/02/13	2	104.00	3	106.00	104.50	-1	1,960	-0.05%
2023/02/10	3	105.00	0	0.00	106.00	3	2,005	0.15%
2023/02/09	0	105.50	1	105.00	105.00	-1	2,142	-0.05%
2023/02/08	0	106.50	0	0.00	105.50	0	2,341	0.00%
2023/02/07	1	104.50	0	0.00	105.00	1	2,324	0.04%
2023/02/06	0	104.00	0	0.00	103.50	0	2,324	0.00%
2023/02/03	0	109.00	0	0.00	107.50	0	2,294	0.00%
2023/02/02	1	108.00	2	104.25	108.00	-1	2,249	-0.04%
2023/02/01	0	0.00	1	100.00	102.00	-1	2,157	-0.05%
2023/01/31	0.1	95.00	0	0.00	96.90	0.1	2,146	0.00%
2023/01/13	1	91.30	0	0.00	90.70	1	2,183	0.05%
2023/01/12	1	93.80	0	0.00	92.80	1	2,189	0.05%
2023/01/09	0	0.00	1	95.00	96.00	-1	2,207	-0.05%
2023/01/06	2.1	93.70	8	93.40	94.40	-5.9	2,163	-0.27%
2023/01/04	1	86.70	0	0.00	86.80	1	2,072	0.05%
2022/12/30	2	86.60	3	86.00	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	3	85.50	85.50	-3	2,156	-0.14%
2022/12/22	1	87.70	2	86.50	87.60	-1	2,224	-0.04%
2022/12/15	0	0.00	3	91.60	91.00	-3	2,360	-0.13%
2022/12/08	0	0.00	1	87.00	88.00	-1	2,745	-0.04%
2022/12/07	0.3	88.00	5	88.42	87.60	-4.7	2,772	-0.17%
2022/12/06	0.4	90.53	13	90.40	89.10	-12.6	2,765	-0.46%
2022/12/05	2	92.00	0	0.00	92.10	2	2,763	0.07%
2022/12/02	3	91.70	0	0.00	92.00	3	2,782	0.11%
2022/11/29	3	87.60	0	0.00	87.90	3	2,810	0.11%
2022/11/28	0.1	88.30	0	0.00	88.00	0.1	2,843	0.00%
2022/11/25	3.1	88.80	0	0.00	88.60	3.1	2,848	0.11%
2022/11/24	1	89.49	0	0.00	89.70	1	2,844	0.04%
2022/11/23	0.3	87.84	0	0.00	87.60	0.3	2,841	0.01%
2022/11/22	0	0.00	1	86.90	87.00	-1	2,870	-0.03%
2022/11/18	0	0.00	2	89.65	88.60	-2	2,849	-0.07%
2022/11/17	0	0.00	3	91.00	89.40	-3	2,836	-0.11%
2022/11/16	12	89.60	0	0.00	89.00	12	2,815	0.43%
2022/11/15	16	88.22	13	89.02	89.00	3	2,776	0.11%
2022/11/10	1	86.00	0	0.00	86.40	1	2,678	0.04%
2022/11/09	2	86.05	0	0.00	86.50	2	2,654	0.08%
2022/11/08	3	86.60	0	0.00	84.60	3	2,621	0.11%
2022/11/07	5	83.47	7	84.96	86.10	-2	2,577	-0.08%
2022/11/04	1	77.19	2	77.50	79.50	-1	2,435	-0.04%
2022/11/02	0	0.00	3	82.63	82.90	-3	2,236	-0.13%
2022/11/01	2	81.65	0	0.00	81.30	2	2,225	0.09%
2022/10/28	1	80.29	0	0.00	79.70	1	2,302	0.04%
2022/10/27	1	81.50	2	82.00	81.70	-1	2,332	-0.04%
2022/10/25	1	80.20	0	0.00	80.10	1	2,294	0.04%
2022/10/24	1	80.90	1	83.30	80.10	0	2,282	0.00%
2022/10/18	0	0.00	1	82.90	82.60	-1	2,214	-0.05%
2022/10/14	1	81.50	2	79.10	81.10	-1	2,228	-0.04%
2022/10/13	3	77.00	0	0.00	76.40	3	2,228	0.13%
2022/10/07	6	84.92	0	0.00	84.20	6	2,203	0.27%
2022/10/03	0	84.00	0	0.00	84.20	0	2,162	0.00%
2022/09/30	1	83.70	0	0.00	83.20	1	2,172	0.05%
2022/09/26	0	0.00	5	81.00	81.00	-5	2,281	-0.22%
2022/09/23	0.1	87.56	1	88.70	86.80	-0.9	2,247	-0.04%
2022/09/21	32	87.70	0	0.00	87.10	32	2,133	1.50%
2022/09/19	1	88.10	1	88.90	88.60	0	1,961	0.00%
2022/09/14	0	89.10	0	0.00	88.90	0	1,752	0.00%
2022/09/06	0.1	90.07	0	0.00	90.10	0.1	1,721	0.00%
2022/09/02	0	0.00	1	94.40	94.00	-1	1,650	-0.06%
2022/09/01	3	96.93	1	96.50	97.20	2	1,611	0.12%
2022/08/23	0	0.00	32	99.07	99.70	-32	1,535	-2.08%
2022/08/17	1	102.50	0	0.00	103.00	1	1,501	0.07%
2022/08/08	1	101.00	1	101.50	101.00	0	1,430	0.00%
2022/07/21	1	114.00	0	0.00	114.00	1	1,374	0.07%
2022/07/19	0	108.00	0	0.00	109.00	0	1,388	0.00%
2022/07/15	0	104.50	0.1	105.00	105.00	-0.1	1,406	-0.01%
2022/07/14	0	105.00	0	0.00	105.00	0	1,438	0.00%
2022/07/07	5	106.10	5	103.00	106.50	0	1,396	0.00%
2022/07/06	0.1	124.00	0	0.00	120.00	0.1	1,358	0.01%
2022/07/05	0	124.00	1	124.50	124.50	-1	1,307	-0.08%
2022/06/27	0	0.00	1	142.00	142.50	-1	1,257	-0.08%
2022/06/23	0	0.00	1	134.00	136.00	-1	1,255	-0.08%
2022/06/22	1	135.00	0	0.00	135.00	1	1,242	0.08%
2022/06/20	0.2	139.50	0	0.00	136.50	0.2	1,213	0.02%
2022/06/01	1	150.50	1	151.00	150.50	0	1,439	0.00%
2022/05/31	2	147.50	0	0.00	149.00	2	1,446	0.14%
2022/05/30	0	0.00	0	146.00	147.50	0	1,462	0.00%
2022/05/20	1	146.00	0	0.00	145.50	1	1,866	0.05%
2022/05/09	0	0.00	1	142.00	142.00	-1	2,036	-0.05%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/05/03	0.1	152.00	0	0.00	150.50	0.1	2,057	0.00%
2022/04/28	0.3	151.00	0	0.00	149.50	0.3	2,074	0.01%
2022/04/26	1	150.50	1.1	151.50	150.50	-0.1	2,053	0.00%
2022/04/25	1.1	150.73	0	0.00	150.50	1.1	2,041	0.05%
2022/04/22	0	0.00	0	157.00	156.50	0	2,009	0.00%
2022/04/21	0	0.00	1	159.00	156.50	-1	1,998	-0.05%
2022/04/20	2	156.50	0	157.50	156.50	2	1,976	0.10%
2022/04/19	1	158.00	0	159.50	159.00	1	1,955	0.05%
2022/04/15	0	160.00	0	0.00	159.50	0	1,963	0.00%
2022/04/13	0	163.00	0	0.00	162.50	0	2,013	0.00%
2022/04/11	1	160.50	0	0.00	161.00	1	2,130	0.05%
2022/04/07	0	0.00	0.1	167.00	166.50	-0.1	2,117	0.00%
2022/04/06	0	0.00	1	168.50	168.50	-1	2,112	-0.05%
2022/03/30	1	173.47	0	0.00	171.00	1	2,120	0.05%
2022/03/25	0	0.00	1	171.00	170.50	-1	2,242	-0.04%
2022/03/22	0	0.00	0	169.00	169.50	0	2,384	0.00%
2022/03/16	0	166.50	1	167.00	166.50	-1	2,430	-0.04%
2022/03/15	0	0.00	0.1	166.00	166.00	-0.1	2,414	0.00%
2022/03/14	0	0.00	1	167.50	167.50	-1	2,412	-0.04%
2022/03/11	1	165.00	1	166.00	165.00	0	2,421	0.00%
2022/03/10	0	0.00	3	164.50	166.00	-3	2,418	-0.12%
2022/03/09	1	158.50	0	157.50	159.00	1	2,390	0.04%
2022/03/08	3.1	156.38	1	158.00	157.00	2.1	2,371	0.09%
2022/03/07	1.1	164.47	0	0.00	165.00	1.1	2,311	0.05%
2022/03/03	1	169.50	0	0.00	169.50	1	2,305	0.04%
2022/03/02	1	169.00	0.1	169.50	169.00	1	2,305	0.04%
2022/02/25	1	166.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	3.1	166.33	6	167.08	164.50	-3	2,325	-0.13%
2022/02/23	5	176.30	2	176.25	172.50	3	2,227	0.13%
2022/02/22	1	176.50	0	0.00	175.50	1	2,079	0.05%
2022/02/21	2	176.50	1.1	177.45	178.00	0.9	2,072	0.04%
2022/02/17	0	0.00	0.1	174.00	173.50	-0.1	2,105	0.00%
2022/02/16	0	0.00	0.1	173.50	174.00	-0.1	2,181	0.00%
2022/02/15	0.1	169.50	0	0.00	170.00	0.1	2,163	0.00%
2022/02/14	0.1	170.50	0	0.00	170.50	0.1	2,179	0.00%
2022/02/10	0	0.00	1	172.50	172.00	-1	2,198	-0.05%
2022/02/09	2.1	174.52	2	175.25	175.50	0.1	2,197	0.00%
2022/02/08	1	170.99	1	172.50	171.00	0	2,201	0.00%
2022/01/26	0	161.00	0	0.00	161.50	0	2,200	0.00%
2022/01/20	0	0.00	0.2	162.50	163.50	-0.2	2,428	-0.01%
2022/01/07	0	0.00	1	168.50	163.50	-1	2,986	-0.03%
2022/01/06	0	167.50	1	166.50	168.00	-1	2,974	-0.03%
2022/01/05	5	172.60	3	171.67	170.00	2	2,974	0.07%
2021/12/23	0	0.00	2	170.00	169.00	-2	3,069	-0.07%
2021/12/21	1	171.50	2	168.50	168.00	-1	3,060	-0.03%
2021/12/16	0	0.00	2	165.50	167.50	-2	2,962	-0.07%
2021/12/14	2	155.50	0	0.00	154.50	2	2,897	0.07%
2021/12/10	0	0.00	1	159.00	160.00	-1	2,880	-0.03%
2021/12/08	1	160.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	0	0.00	0	160.00	158.50	0	2,884	0.00%
2021/11/25	2	171.50	2	169.25	168.50	0	2,932	0.00%
2021/11/19	1	169.00	0	0.00	168.50	1	2,934	0.03%
2021/11/17	2	168.75	0	0.00	168.50	2	2,907	0.07%
2021/11/16	0	0.00	0	168.00	168.00	0	2,929	0.00%
2021/11/15	1.1	167.50	1	171.25	170.00	0	2,923	0.00%
2021/11/10	0	162.00	0	0.00	163.00	0	2,957	0.00%
2021/11/09	6	164.00	6	164.00	161.50	0	2,982	0.00%
2021/11/08	0.1	163.00	0	0.00	165.00	0.1	3,011	0.00%
2021/11/05	0.1	159.49	2.1	158.98	162.00	-2	3,023	-0.07%
2021/11/04	1	168.00	1.1	163.41	163.00	-0.1	2,965	0.00%
2021/11/03	0	168.00	1.1	168.07	167.50	-1	2,977	-0.03%
2021/11/02	0.1	169.40	1	170.00	167.50	-1	3,017	-0.03%
2021/11/01	0.1	169.89	0	0.00	170.00	0.1	3,036	0.00%
2021/10/29	1	171.50	0	0.00	167.00	1	3,185	0.03%
2021/10/28	2	168.00	1	171.00	168.00	1	3,310	0.03%
2021/10/27	0.1	164.80	4	166.13	170.00	-4	3,318	-0.12%
2021/10/25	8	167.69	6	167.25	164.50	2	3,236	0.06%
2021/10/22	2	160.50	8	157.57	166.00	-6	3,055	-0.20%
2021/10/21	5	153.10	0	0.00	151.00	5	2,955	0.17%
2021/10/20	0.1	155.50	2	156.00	156.50	-2	2,962	-0.07%
2021/10/19	0	0.00	0.1	153.50	153.00	-0.1	2,997	0.00%
2021/10/18	0	149.50	0	0.00	148.00	0	3,070	0.00%
2021/10/12	3.1	152.90	0	0.00	152.50	3.1	3,156	0.10%
2021/10/08	0	0.00	4	157.88	157.00	-4	3,138	-0.13%
2021/10/07	1	151.50	3	152.17	153.50	-2	3,115	-0.06%
2021/10/06	0	0.00	2	148.50	148.00	-2	3,129	-0.06%
2021/09/29	0	0.00	0.1	149.50	148.50	-0.1	3,133	0.00%
2021/09/28	0	152.60	0	0.00	152.00	0	3,145	0.00%
2021/09/24	2	153.50	0	0.00	152.50	2	3,162	0.06%
2021/09/22	1	153.00	0	0.00	152.50	1	3,217	0.03%
2021/09/15	0	0.00	1	157.00	156.50	-1	3,318	-0.03%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/13	0	158.00	2	158.25	157.00	-2	3,517	-0.06%
2021/09/10	0	0.00	1	155.00	154.50	-1	3,537	-0.03%
2021/09/09	0	0.00	0.1	154.00	154.00	-0.1	3,563	0.00%
2021/09/08	3	153.17	0	0.00	151.00	3	3,574	0.08%
2021/09/02	1	162.00	6	163.50	161.00	-5	3,588	-0.14%
2021/09/01	0	0.00	1	160.00	160.50	-1	3,565	-0.03%
2021/08/27	2	154.75	0	0.00	154.50	2	3,589	0.06%
2021/08/26	0	0.00	1	158.50	158.50	-1	3,567	-0.03%
2021/08/25	1	159.00	2	159.50	161.50	-1	3,571	-0.03%
2021/08/23	1	156.58	3	157.67	159.00	-2	3,586	-0.05%
2021/08/20	2	151.52	0	0.00	153.50	2	3,605	0.06%
2021/08/18	1	151.00	0	0.00	158.00	1	3,576	0.03%
2021/08/17	1.1	155.56	0.2	156.00	154.50	0.9	3,569	0.03%
2021/08/16	1	156.50	0	0.00	160.00	1	3,552	0.03%
2021/08/13	0	0.00	1	162.01	161.50	-1	3,531	-0.03%
2021/08/12	1.3	162.58	1.1	164.86	162.50	0.2	3,558	0.01%
2021/08/11	4.1	168.13	0	168.00	166.00	4	3,567	0.11%
2021/08/10	1	170.50	1	169.50	171.00	0	3,591	0.00%
2021/08/09	1.2	171.96	3	172.17	170.00	-1.8	3,625	-0.05%
2021/08/06	2	167.75	0	0.00	167.00	2	3,637	0.05%
2021/08/05	2.1	169.28	0	0.00	169.50	2.1	3,699	0.06%
2021/08/04	8.1	173.06	0	0.00	171.50	8.1	3,700	0.22%
2021/08/03	1	185.00	0	0.00	180.50	1	3,581	0.03%
2021/08/02	1	177.50	0	0.00	179.50	1	3,446	0.03%
2021/07/27	2	188.00	0	0.00	185.50	2	3,544	0.06%
2021/07/26	0	0.00	1	190.00	189.50	-1	3,610	-0.03%
2021/07/23	2	188.00	0	0.00	184.50	2	3,704	0.05%
2021/07/22	2.1	185.11	0	0.00	185.00	2.1	3,699	0.06%
2021/07/13	0	0.00	0.1	203.50	201.00	-0.1	3,955	0.00%
2021/07/08	0	0.00	1	197.01	197.50	-1	4,129	-0.02%
2021/07/06	3	195.17	0	0.00	195.00	3	4,343	0.07%
2021/07/05	2	198.00	0	0.00	198.00	2	4,373	0.05%
2021/07/02	0	0.00	2	191.00	192.50	-2	4,361	-0.05%
2021/06/29	0	0.00	1	189.00	190.00	-1	4,452	-0.02%
2021/06/23	2	193.76	0	198.00	194.50	2	4,871	0.04%
2021/06/22	1	197.00	0.3	197.50	198.00	0.7	4,794	0.01%
2021/06/21	1.1	209.86	1	206.00	206.50	0.1	4,704	0.00%
2021/06/16	0.1	209.00	0	0.00	209.50	0.1	4,752	0.00%
2021/06/15	1	210.50	0	0.00	210.50	1	4,790	0.02%
2021/06/10	0.2	212.50	0	0.00	209.50	0.2	4,846	0.00%
2021/06/09	0	0.00	0.2	210.50	209.50	-0.2	4,853	0.00%
2021/06/07	0	203.50	1	206.50	208.50	-1	4,929	-0.02%
2021/06/04	1	204.00	0	0.00	203.00	1	4,928	0.02%
2021/06/03	0	0.00	0.3	205.18	208.50	-0.3	4,963	-0.01%
2021/06/02	0	0.00	1.1	207.76	205.50	-1.1	4,986	-0.02%
2021/06/01	1	212.50	0	0.00	209.00	1	5,007	0.02%
2021/05/31	0	0.00	1	210.00	211.00	-1	5,014	-0.02%
2021/05/28	0	0.00	6	213.33	209.50	-6	5,044	-0.12%
2021/05/26	0	207.00	0	0.00	207.50	0	5,155	0.00%
2021/05/25	1	207.49	0	0.00	205.50	1	5,423	0.02%
2021/05/21	6	206.56	0	0.00	201.50	6	6,081	0.10%
2021/05/18	0.4	198.00	0.2	189.50	197.00	0.2	6,218	0.00%
2021/05/17	1.2	191.42	1	190.50	188.00	0.2	6,211	0.00%
2021/05/14	1	195.13	1	198.00	193.00	0	6,183	0.00%
2021/05/13	1	186.06	2	188.25	195.00	-1	6,110	-0.02%
2021/05/12	4	180.50	5.7	181.35	186.00	-1.7	6,006	-0.03%
2021/05/11	0	191.25	1	188.57	186.50	-1	5,934	-0.02%
2021/05/10	0.2	197.50	0	0.00	196.50	0.2	5,901	0.00%
2021/05/07	0	202.00	1	201.50	202.00	-1	5,936	-0.02%
2021/05/06	0	0.00	4	200.00	202.50	-4	5,944	-0.07%
2021/05/05	1	200.99	3	203.67	199.00	-2	5,986	-0.03%
2021/05/04	1	196.03	3	202.84	205.00	-2	5,989	-0.03%
2021/05/03	0.1	208.77	2	214.50	205.50	-1.9	5,982	-0.03%
2021/04/29	5.1	216.50	0	0.00	214.50	5.1	5,987	0.08%
2021/04/28	0	0.00	0	213.50	213.00	0	5,924	0.00%
2021/04/26	15.1	224.00	16	224.53	224.50	-0.9	6,249	-0.01%
2021/04/23	2	209.00	3	212.83	215.00	-1	6,209	-0.02%
2021/04/22	0	0.00	2	211.50	208.50	-2	6,319	-0.03%
2021/04/21	0	209.06	0	0.00	210.00	0	6,340	0.00%
2021/04/20	1	211.50	0	0.00	209.00	1	6,542	0.02%
2021/04/19	0	0.00	0.1	201.00	203.50	-0.1	6,603	0.00%
2021/04/16	7.1	210.81	5	206.60	205.50	2.1	6,696	0.03%
2021/04/15	0	0.00	3	206.33	207.00	-3	6,977	-0.04%
2021/04/14	1	197.50	2.1	201.41	197.50	-1.1	7,372	-0.01%
2021/04/13	2	207.00	4	207.75	202.00	-2	7,621	-0.03%
2021/04/07	1	200.50	2	202.50	202.00	-1	7,642	-0.01%
2021/04/06	1	198.50	0	0.00	199.00	1	7,581	0.01%
2021/04/01	1	196.00	0	0.00	198.00	1	7,566	0.01%
2021/03/31	0	0.00	4	197.50	195.50	-4	7,537	-0.05%
2021/03/30	3	198.83	5	200.20	199.00	-2	7,470	-0.03%
2021/03/29	0	0.00	1	194.00	194.00	-1	7,356	-0.01%
2021/03/26	4	188.88	7	192.21	194.50	-3	7,306	-0.04%
2021/03/24	1	182.49	0	0.00	181.50	1	7,089	0.01%
2021/03/22	3	184.17	0	0.00	184.50	3	7,118	0.04%
2021/03/18	6	184.08	0	0.00	183.50	6	7,358	0.08%
2021/03/17	0	0.00	2	183.00	180.50	-2	7,464	-0.03%
2021/03/16	1	179.00	0	0.00	179.50	1	7,464	0.01%
2021/03/12	40	179.25	40	179.50	179.50	0	7,524	0.00%
2021/03/11	0	0.00	1	175.00	176.50	-1	7,565	-0.01%
2021/03/10	0	0.00	1	173.50	172.50	-1	7,804	-0.01%
2021/03/09	1	171.50	0	0.00	172.50	1	7,838	0.01%
2021/03/08	0.1	173.50	0	0.00	172.00	0.1	7,827	0.00%
2021/03/04	0	0.00	3	174.17	175.50	-3	7,888	-0.04%
2021/03/03	3	172.17	2	172.75	174.00	1	7,951	0.01%
2021/03/02	2	171.25	1.6	174.28	172.00	0.4	7,930	0.01%
2021/02/26	1.1	171.64	1	172.50	172.00	0.1	7,905	0.00%
2021/02/25	2.2	178.50	0	0.00	177.50	2.2	7,839	0.03%
2021/02/24	9	186.06	12.1	182.50	183.50	-3.1	7,612	-0.04%
2021/02/23	6	171.83	0	0.00	173.00	6	6,957	0.09%
2021/02/22	1	174.49	0	0.00	174.00	1	6,915	0.01%
2021/02/04	0.1	162.00	1	162.50	162.50	-0.9	6,717	-0.01%
2021/02/03	2	166.00	7	164.93	164.50	-5	6,787	-0.07%
2021/02/02	2	165.50	202	163.46	166.00	-200	6,944	-2.88%	大賣/鉅額交易
2021/01/29	6.1	163.05	0	0.00	159.50	6.1	6,913	0.09%
2021/01/28	1	167.50	1	167.00	165.00	0	6,871	0.00%
2021/01/27	2	166.50	3	167.33	166.50	-1	6,856	-0.01%
2021/01/26	1	169.00	0	0.00	170.00	1	6,783	0.01%
2021/01/25	1	173.00	0	0.00	172.50	1	6,777	0.01%
2021/01/22	1	172.50	1	174.00	174.00	0	6,707	0.00%
2021/01/20	2	174.00	2	174.00	168.00	0	6,627	0.00%
2021/01/19	9	167.11	11	168.00	171.00	-2	6,403	-0.03%
2021/01/18	1	163.00	0	0.00	165.00	1	6,291	0.02%
2021/01/15	0	0.00	6	164.92	163.00	-6	6,222	-0.10%
2021/01/14	1	169.00	6	169.92	170.50	-5	6,183	-0.08%
2021/01/13	14	169.11	10.7	169.44	167.50	3.3	6,211	0.05%
2021/01/12	2	163.00	1	164.00	165.50	1	6,010	0.02%
2021/01/11	1	163.00	0	0.00	164.50	1	5,880	0.02%
2021/01/08	4.2	163.54	11.1	163.80	163.00	-6.9	5,783	-0.12%
2021/01/07	30	155.20	42	155.55	160.00	-12	5,462	-0.22%
2021/01/06	14.1	147.16	11	146.41	149.00	3.1	5,026	0.06%
2021/01/05	8	142.56	4	142.00	143.00	4	4,737	0.08%
2021/01/04	2	137.50	4	139.00	140.00	-2	4,737	-0.04%
2020/12/31	0	0.00	4	136.00	133.50	-4	4,660	-0.09%
2020/12/30	2	132.50	0	0.00	132.50	2	4,622	0.04%
2020/12/29	2	133.50	0	0.00	133.00	2	4,682	0.04%
2020/12/28	2	135.00	1	135.50	134.50	1	4,700	0.02%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/21	0	0.00	1	134.00	135.50	-1	4,914	-0.02%
2020/12/16	0	0.00	9	139.00	138.50	-9	4,992	-0.18%
2020/12/15	1	138.50	1	138.50	138.00	0	5,006	0.00%
2020/12/14	6	144.00	9.2	144.04	141.50	-3.2	5,085	-0.06%
2020/12/11	12	139.88	6	140.25	141.50	6	5,328	0.11%
2020/12/10	1	137.50	1	139.50	137.50	0	5,215	0.00%
2020/12/09	2	139.00	2	139.00	139.00	0	5,233	0.00%
2020/12/08	1	136.50	0	0.00	136.00	1	5,238	0.02%
2020/12/07	4	135.13	1	135.50	135.00	3	5,301	0.06%
2020/12/04	2	140.00	2	140.75	139.00	0	5,255	0.00%
2020/12/03	5	134.00	0	0.00	134.50	5	5,080	0.10%
2020/12/02	0	0.00	1	133.50	133.50	-1	5,242	-0.02%
2020/12/01	3	130.83	1	131.50	132.00	2	5,375	0.04%
2020/11/30	57	134.22	1	133.50	132.00	56	5,608	1.00%
2020/11/27	11	136.45	1	137.50	136.50	10	5,906	0.17%
2020/11/26	1	132.00	1	133.00	134.00	0	6,069	0.00%
2020/11/25	46	132.71	0	0.00	132.00	46	6,112	0.75%
2020/11/24	70.2	135.27	0	0.00	132.00	70.2	6,141	1.14%
2020/11/23	5	133.50	0	0.00	134.50	5	6,159	0.08%
2020/11/19	10	132.85	0	0.00	131.50	10	6,226	0.16%
2020/11/18	1	131.50	0	0.00	131.00	1	6,354	0.02%
2020/11/17	1	133.50	0.4	132.00	132.00	0.6	6,406	0.01%
2020/11/16	3	133.50	0	0.00	133.50	3	6,513	0.05%
2020/11/12	2	131.50	44	131.00	131.50	-42	6,570	-0.64%
2020/11/11	0	0.00	46	129.07	132.50	-46	6,617	-0.70%
2020/11/10	90	134.61	1	133.00	131.00	89	6,636	1.34%
2020/11/09	1	138.50	145	138.47	138.50	-144	6,599	-2.18%	大賣/鉅額交易
2020/11/06	0	0.00	30	138.40	137.00	-30	6,690	-0.45%
2020/11/05	0	0.00	3	137.50	138.00	-3	6,795	-0.04%
2020/11/04	74	136.36	0	0.00	138.00	74	6,921	1.07%
2020/11/03	81	133.35	2	135.25	135.00	79	6,991	1.13%
2020/11/02	25	132.42	9	131.50	131.00	16	7,080	0.23%
2020/10/30	9	137.00	0	0.00	135.00	9	7,174	0.13%
2020/10/29	1	136.50	2	137.50	137.00	-1	7,256	-0.01%
2020/10/28	2	137.00	11	138.73	139.50	-9	7,437	-0.12%
2020/10/27	6	138.00	1	138.00	136.00	5	7,602	0.07%
2020/10/26	8	138.06	0	0.00	136.50	8	7,930	0.10%
2020/10/23	1	138.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	1	137.50	35	134.50	139.50	-34	8,538	-0.40%
2020/10/21	15	140.30	3	138.83	138.00	12	8,662	0.14%
2020/10/20	25	141.74	0	0.00	142.00	25	8,724	0.29%
2020/10/15	2	142.75	0	0.00	143.00	2	9,173	0.02%
2020/10/14	0	0.00	1	146.00	146.00	-1	9,175	-0.01%
2020/10/13	1	147.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	2	149.75	0	0.00	150.00	2	9,258	0.02%
2020/10/08	0	0.00	1	148.47	146.00	-1	9,421	-0.01%
2020/10/07	5	146.10	0	0.00	147.50	5	9,491	0.05%
2020/10/06	0	0.00	3	149.17	147.50	-3	9,542	-0.03%
2020/10/05	0	0.00	1	144.00	145.00	-1	9,756	-0.01%
2020/09/30	1	142.00	1	144.50	145.50	0	10,382	0.00%
2020/09/29	3	144.17	5	143.90	144.50	-2	10,703	-0.02%
2020/09/25	7	146.29	1	144.50	144.50	6	10,893	0.06%
2020/09/24	2	149.50	1	149.50	149.00	1	11,049	0.01%
2020/09/22	1	151.50	0	0.00	155.00	1	11,290	0.01%
2020/09/17	5	156.70	4	157.00	157.50	1	11,482	0.01%
2020/09/16	1	160.00	5	158.30	154.00	-4	11,603	-0.03%
2020/09/15	0	0.00	13	152.85	153.50	-13	11,274	-0.12%
2020/09/14	10	153.00	1	152.50	153.00	9	11,439	0.08%
2020/09/11	1	151.00	7	148.50	149.00	-6	11,512	-0.05%
2020/09/10	1	154.00	1	153.50	153.50	0	11,474	0.00%
2020/09/08	5	153.20	6	153.08	150.00	-1	11,669	-0.01%
2020/09/07	9	149.67	87	154.77	149.50	-78	11,794	-0.66%
2020/09/04	14	149.50	14	151.93	155.00	0	11,818	0.00%
2020/09/03	16	153.41	13	155.08	152.00	3	12,000	0.02%
2020/09/02	24	156.27	9	155.78	157.00	15	11,964	0.13%
2020/09/01	11	148.91	4	149.00	150.00	7	11,882	0.06%
2020/08/31	20	142.50	0	0.00	142.00	20	11,788	0.17%
2020/08/28	41	142.60	1	143.00	143.00	40	11,860	0.34%
2020/08/27	0	0.00	1	140.50	142.00	-1	12,020	-0.01%
2020/08/26	2	138.75	0	0.00	138.50	2	12,370	0.02%
2020/08/25	1	141.50	3	143.17	142.00	-2	12,709	-0.02%
2020/08/24	0	0.00	16	144.25	143.50	-16	12,882	-0.12%
2020/08/21	0	0.00	1	140.00	139.00	-1	12,890	-0.01%
2020/08/20	5	132.20	9	131.94	134.50	-4	12,907	-0.03%
2020/08/19	0	0.00	7	137.29	138.00	-7	12,845	-0.05%
2020/08/18	6	139.58	4	140.88	138.50	2	12,811	0.02%
2020/08/14	5	136.40	2	137.00	141.50	3	12,775	0.02%
2020/08/13	1	138.00	0	0.00	138.50	1	12,705	0.01%
2020/08/12	6	138.08	2	136.75	137.00	4	12,615	0.03%
2020/08/11	10	141.45	15	140.37	141.00	-5	12,533	-0.04%
2020/08/10	20	145.15	115	144.30	143.00	-95	12,544	-0.76%	大賣/
2020/08/07	6	147.83	2	149.00	148.50	4	12,469	0.03%
2020/08/06	14	149.96	1	153.00	149.50	13	12,440	0.10%
2020/08/05	62	153.27	0	0.00	152.00	62	12,435	0.50%
2020/08/04	20	150.98	2	151.50	151.50	18	12,359	0.15%
2020/08/03	29	150.74	1	150.50	150.00	28	12,403	0.23%
2020/07/31	4	154.50	1	155.00	157.00	3	12,287	0.02%
2020/07/30	2	153.25	3	154.17	150.50	-1	12,138	-0.01%
2020/07/29	5	150.90	4	150.00	148.00	1	11,820	0.01%
2020/07/28	0	0.00	2	149.50	151.00	-2	11,558	-0.02%
2020/07/27	1	151.00	3	149.67	152.00	-2	11,453	-0.02%
2020/07/24	2	148.00	5.4	146.94	145.00	-3.4	11,507	-0.03%
2020/07/23	3	150.33	1	151.50	151.00	2	11,458	0.02%
2020/07/22	3	143.17	2	144.00	145.00	1	11,312	0.01%
2020/07/21	0	0.00	1	143.00	140.50	-1	11,318	-0.01%
2020/07/17	0	0.00	1	140.00	139.50	-1	11,523	-0.01%
2020/07/16	2	138.25	2	138.00	138.50	0	11,547	0.00%
2020/07/15	5	146.70	3	142.50	140.50	2	11,551	0.02%
2020/07/14	0	0.00	7	137.93	141.50	-7	11,418	-0.06%
2020/07/13	1	144.00	0	0.00	141.00	1	11,423	0.01%
2020/07/10	4	140.63	5	139.80	141.00	-1	11,435	-0.01%
2020/07/09	13	146.00	5	143.60	140.50	8	11,208	0.07%
2020/07/08	8	139.13	13	142.08	144.00	-5	10,579	-0.05%
2020/07/06	8	131.94	2	131.25	133.50	6	10,171	0.06%
2020/07/03	2	131.00	1	133.00	131.00	1	10,099	0.01%
2020/07/02	0	0.00	1	126.00	127.50	-1	10,028	-0.01%
2020/07/01	1	125.00	1	124.00	124.50	0	9,900	0.00%
2020/06/24	0	0.00	12	120.83	121.50	-12	9,780	-0.12%
2020/06/23	4	124.50	4	124.50	123.00	0	9,824	0.00%
2020/06/22	1	126.50	2	126.75	127.50	-1	9,696	-0.01%
2020/06/19	1	125.50	2	124.00	126.50	-1	9,681	-0.01%
2020/06/18	0	0.00	2	120.00	122.00	-2	9,541	-0.02%
2020/06/17	1	118.00	3	118.50	119.00	-2	9,424	-0.02%
2020/06/16	5	117.50	21	118.14	117.50	-16	9,442	-0.17%
2020/06/15	8	121.56	6	119.25	116.50	2	9,481	0.02%
2020/06/12	32	123.45	4.5	123.83	126.50	27.5	9,293	0.30%
2020/06/11	9	128.39	10	126.75	125.50	-1	9,139	-0.01%
2020/06/10	6	126.50	5	129.90	129.50	1	8,962	0.01%
2020/06/09	1	120.50	10	120.90	123.00	-9	8,720	-0.10%
2020/06/08	9	119.39	7	120.07	118.00	2	8,573	0.02%
2020/06/05	8.1	116.04	8	115.44	115.00	0.1	8,360	0.00%
2020/06/04	1	113.50	0	0.00	113.50	1	8,240	0.01%
2020/06/03	5	114.50	11	113.32	113.50	-6	8,150	-0.07%
2020/06/02	16	111.66	3	110.50	111.00	13	8,017	0.16%
2020/06/01	2	108.00	12	109.88	110.00	-10	7,649	-0.13%
2020/05/29	12	99.17	4	99.20	100.00	8	7,261	0.11%
2020/05/28	1	98.90	1	97.70	97.90	0	7,055	0.00%
2020/05/26	0	0.00	4	94.38	94.80	-4	6,908	-0.06%
2020/05/22	2	92.45	0	0.00	91.00	2	6,820	0.03%
2020/05/21	0	0.00	1	93.90	93.70	-1	6,779	-0.01%
2020/05/20	1	93.20	0	0.00	93.60	1	6,768	0.01%
2020/05/13	2	96.00	1	96.00	96.60	1	6,606	0.02%
2020/05/11	1	99.20	1	97.90	98.00	0	6,685	0.00%
2020/05/08	1	100.50	1	98.90	98.80	0	6,667	0.00%
2020/05/07	0	0.00	1	98.00	98.40	-1	6,544	-0.02%
2020/05/06	0	0.00	1	96.30	96.30	-1	6,540	-0.02%
2020/05/05	0	0.00	1	96.60	96.60	-1	6,588	-0.02%
2020/05/04	1	97.10	0	0.00	97.20	1	6,550	0.02%
2020/04/30	0	0.00	2	95.70	96.50	-2	6,530	-0.03%
2020/04/29	4	94.03	2	93.40	94.40	2	6,401	0.03%
2020/04/28	0	0.00	1	96.30	96.50	-1	6,194	-0.02%
2020/04/27	4.3	94.07	0	0.00	94.50	4.3	6,172	0.07%
2020/04/24	2	95.65	1	95.70	95.50	1	6,023	0.02%
2020/04/23	2	97.10	15	97.07	96.00	-13	6,001	-0.22%
2020/04/21	1	92.80	0	0.00	92.00	1	6,037	0.02%
2020/04/20	1	93.00	0	0.00	93.20	1	6,016	0.02%
2020/04/17	2	92.65	0	0.00	92.70	2	5,938	0.03%
2020/04/16	1	93.20	42	94.38	93.00	-41	5,803	-0.71%
2020/04/15	4	92.60	2	92.90	92.80	2	5,717	0.03%
2020/04/09	2	88.30	0	0.00	88.50	2	5,569	0.04%
2020/04/08	11	89.58	2	89.65	89.70	9	5,500	0.16%
2020/04/07	1	88.40	4	89.55	90.20	-3	5,421	-0.06%
2020/04/06	2	84.70	0	0.00	86.80	2	5,318	0.04%
2020/04/01	4	84.25	4	85.40	85.00	0	5,321	0.00%
2020/03/31	2	83.00	0	0.00	83.90	2	5,211	0.04%
2020/03/27	3	84.47	3	84.30	82.40	0	5,064	0.00%
2020/03/26	2	78.40	3	77.33	81.80	-1	4,866	-0.02%
2020/03/25	1	76.70	8	78.43	77.10	-7	4,729	-0.15%
2020/03/24	2	73.80	0	0.00	73.50	2	4,599	0.04%
2020/03/23	2	72.00	0	0.00	71.70	2	4,546	0.04%
2020/03/20	4	75.25	2	75.20	75.20	2	4,556	0.04%
2020/03/19	6	73.30	0	0.00	70.00	6	4,502	0.13%
2020/03/18	0	0.00	2	76.30	73.70	-2	4,373	-0.05%
2020/03/17	1	74.70	0	0.00	73.70	1	4,295	0.02%
2020/03/12	20	80.30	0	0.00	80.50	20	4,054	0.49%
2020/03/11	1	84.90	1	84.50	84.30	0	3,972	0.00%
2020/03/09	1	88.40	2	87.25	86.50	-1	3,834	-0.03%
2020/03/06	1	86.90	1	88.00	87.80	0	3,793	0.00%
2020/03/03	0	0.00	5	87.30	86.60	-5	3,722	-0.13%
2020/03/02	0	0.00	1	82.40	83.40	-1	3,678	-0.03%
2020/02/27	27	85.00	0	0.00	84.00	27	3,658	0.74%
2020/02/14	0	0.00	1	89.00	88.80	-1	3,744	-0.03%
2020/02/12	1	88.80	0	0.00	89.60	1	3,717	0.03%
2020/02/07	10	87.00	20	86.45	85.40	-10	3,602	-0.28%
2020/02/06	0	0.00	2	84.70	86.10	-2	3,534	-0.06%
2020/02/05	1	82.20	1	82.00	82.10	0	3,468	0.00%
2020/02/04	1	82.70	0	0.00	82.50	1	3,463	0.03%
2020/02/03	12	81.17	1	81.00	82.00	11	3,500	0.31%
2020/01/31	2	87.20	0	0.00	86.30	2	3,627	0.06%
2020/01/30	2	89.65	1	90.30	86.90	1	3,651	0.03%
2020/01/20	1	96.80	1	96.40	96.40	0	3,594	0.00%
2020/01/17	0	0.00	2	97.10	96.70	-2	3,721	-0.05%
2020/01/16	1	96.20	0	0.00	95.70	1	3,689	0.03%
2020/01/15	0	0.00	1	95.30	95.50	-1	3,598	-0.03%
2020/01/14	1	91.40	2	92.65	93.20	-1	3,354	-0.03%
2020/01/08	3	88.97	1	89.80	89.50	2	3,521	0.06%
2020/01/06	0	0.00	2	90.50	90.50	-2	3,643	-0.05%
2019/12/30	12	91.73	10	91.97	90.70	2	4,627	0.04%
2019/12/26	1	90.70	0	0.00	90.50	1	4,723	0.02%
2019/12/18	0	0.00	1	91.00	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	2	90.85	90.80	-2	5,398	-0.04%
2019/12/16	0	0.00	1	90.20	90.50	-1	5,422	-0.02%
2019/12/11	1	89.90	1	89.00	89.00	0	5,514	0.00%
2019/12/09	1	88.80	3	89.23	89.10	-2	5,580	-0.04%
2019/12/02	3	88.13	4	87.50	87.60	-1	6,201	-0.02%
2019/11/28	1	90.80	3	90.37	90.20	-2	6,275	-0.03%
2019/11/26	2	91.00	0	0.00	91.20	2	6,482	0.03%
2019/11/21	0	0.00	2	90.20	90.00	-2	6,920	-0.03%
2019/11/20	0	0.00	1	90.60	90.60	-1	7,203	-0.01%
2019/11/15	2	93.20	6	93.02	92.20	-4	7,847	-0.05%
2019/11/13	5	92.78	1	91.50	91.90	4	7,891	0.05%
2019/11/12	1	91.00	1	90.10	92.30	0	7,888	0.00%
2019/11/11	1	88.60	0	0.00	87.90	1	7,887	0.01%
2019/11/04	2	94.00	2	94.10	93.90	0	7,901	0.00%
2019/11/01	0	0.00	1	93.90	93.40	-1	7,868	-0.01%
2019/10/31	6	94.32	0	0.00	94.30	6	7,887	0.08%
2019/10/29	10	93.50	11	91.12	91.60	-1	7,731	-0.01%
2019/10/28	0	0.00	1	92.00	92.10	-1	7,692	-0.01%
2019/10/25	1	90.60	2	92.10	90.60	-1	7,637	-0.01%
2019/10/24	0	0.00	1	90.60	91.00	-1	7,483	-0.01%
2019/10/23	0	0.00	1	90.00	91.10	-1	7,444	-0.01%
2019/10/21	0	0.00	1	89.40	89.10	-1	7,419	-0.01%
2019/10/17	10	90.60	11	89.82	89.90	-1	7,345	-0.01%
2019/10/16	3	88.57	1	88.80	88.80	2	7,263	0.03%
2019/10/15	0	0.00	5	89.16	90.00	-5	7,184	-0.07%
2019/10/14	2	88.90	0	0.00	88.50	2	7,117	0.03%
2019/10/07	0	0.00	5	90.88	89.60	-5	6,883	-0.07%
2019/10/04	0	0.00	11	89.42	90.10	-11	6,638	-0.17%
2019/10/03	4	85.33	0	0.00	85.40	4	6,064	0.07%
2019/10/01	0	0.00	1	87.00	87.60	-1	5,886	-0.02%
2019/09/27	1	85.20	1	85.70	85.70	0	5,685	0.00%
2019/09/26	2	85.60	4	85.40	85.10	-2	5,636	-0.04%
2019/09/25	3	84.30	2	84.40	85.80	1	5,697	0.02%
2019/09/24	3	85.10	1	85.70	85.50	2	5,687	0.04%
2019/09/23	1	82.90	0	0.00	84.30	1	5,556	0.02%
2019/09/20	4.3	82.06	0	0.00	82.00	4.3	5,465	0.08%
2019/09/19	1	82.10	2	81.55	82.10	-1	5,430	-0.02%
2019/09/17	2	80.95	1	81.30	80.10	1	5,472	0.02%
2019/09/16	1	80.70	0	0.00	80.50	1	5,644	0.02%
2019/09/12	0	0.00	6	82.15	81.80	-6	5,662	-0.11%
2019/09/11	1	81.90	0	0.00	81.60	1	5,675	0.02%
2019/09/10	1	81.70	5	81.40	81.50	-4	5,652	-0.07%
2019/09/06	0	0.00	4	84.68	84.90	-4	5,481	-0.07%
2019/09/05	2	88.85	1	86.10	84.90	1	5,427	0.02%
2019/09/03	3	86.10	0	0.00	85.10	3	5,177	0.06%
2019/08/30	0	0.00	1	87.30	85.20	-1	5,098	-0.02%
2019/08/28	1	85.70	2	84.95	84.50	-1	4,916	-0.02%
2019/08/27	1	87.00	0	0.00	86.00	1	4,828	0.02%
2019/08/26	2	84.65	0	0.00	84.00	2	4,690	0.04%
2019/08/23	13	89.75	2	89.10	88.40	11	4,564	0.24%
2019/08/22	1	85.80	4	86.83	87.70	-3	4,298	-0.07%
2019/08/21	1	79.40	0	0.00	81.90	1	3,850	0.03%
2019/08/16	0	0.00	1	78.10	78.10	-1	3,461	-0.03%
2019/08/08	1	79.20	0	0.00	79.50	1	3,402	0.03%
2019/08/07	3	79.53	1	78.60	78.50	2	3,348	0.06%
2019/08/05	1	78.30	0	0.00	78.40	1	3,354	0.03%
2019/08/01	0	0.00	2	81.30	81.70	-2	3,531	-0.06%
2019/07/31	2	78.90	0	0.00	80.10	2	3,574	0.06%
2019/07/30	0	0.00	1	77.70	77.70	-1	3,536	-0.03%
2019/07/10	0	0.00	1	76.70	77.00	-1	3,485	-0.03%
2019/07/05	0	0.00	2	78.00	77.80	-2	3,496	-0.06%
2019/07/04	2	76.90	0	0.00	77.10	2	3,468	0.06%
2019/07/02	0	0.00	2	77.50	77.10	-2	3,511	-0.06%
2019/07/01	1	74.80	1	74.80	75.30	0	3,431	0.00%
2019/06/28	1	73.70	1	72.80	72.80	0	3,462	0.00%
2019/06/26	3	73.30	0	0.00	73.30	3	3,520	0.09%
2019/06/25	1	73.70	1	73.00	73.00	0	3,526	0.00%
2019/06/24	0	0.00	1	71.50	73.10	-1	3,493	-0.03%
2019/06/21	1	75.50	0	0.00	70.60	1	3,414	0.03%
2019/06/05	1	74.00	0	0.00	73.30	1	3,077	0.03%
2019/06/03	2	73.85	0	0.00	73.90	2	3,105	0.06%
2019/05/30	0	0.00	0.7	71.50	71.50	-0.7	3,051	-0.02%
2019/05/29	0	0.00	1	68.40	69.20	-1	3,052	-0.03%
2019/05/28	0	0.00	1	69.80	69.00	-1	3,136	-0.03%
2019/05/14	0.6	72.00	0	0.00	71.50	0.6	3,367	0.02%
2019/05/10	0	0.00	1	75.00	73.10	-1	3,458	-0.03%
2019/05/09	2	72.90	0	0.00	72.50	2	3,446	0.06%
2019/05/08	3	81.20	1	80.60	80.00	2	3,298	0.06%
2019/04/25	10	85.50	0	0.00	85.10	10	3,700	0.27%
2019/04/24	2	88.05	0.4	88.00	88.10	1.6	3,696	0.04%
2019/04/19	1	89.30	1	89.10	89.00	0	3,683	0.00%
2019/04/15	1	92.60	1	92.10	92.10	0	3,772	0.00%
2019/04/08	1	91.00	0	0.00	91.60	1	3,740	0.03%
2019/04/03	0	0.00	1	93.60	95.00	-1	3,688	-0.03%
2019/04/02	20	93.00	21	94.62	94.70	-1	3,655	-0.03%
2019/03/22	0	89.00	1	90.00	89.00	-1	3,944	-0.03%
2019/03/13	1	87.70	1	88.20	88.00	0	4,106	0.00%
2019/03/07	1	86.00	0	0.00	85.60	1	4,396	0.02%
2019/03/06	0	0.00	0.7	89.10	89.50	-0.7	4,390	-0.02%
2019/02/27	1	89.40	0	0.00	89.40	1	4,636	0.02%
2019/02/26	2	87.30	0	0.00	86.20	2	4,519	0.04%
2019/02/25	2	87.50	2	87.80	87.90	0	4,411	0.00%
2019/02/22	1	86.80	2	87.40	87.20	-1	4,388	-0.02%
2019/02/21	3	86.33	1	86.40	86.80	2	4,351	0.05%
2019/02/20	0	0.00	0.7	89.60	89.60	-0.7	4,263	-0.02%
2019/02/14	2	90.90	2	90.85	90.60	0	4,241	0.00%
2019/02/12	2	90.80	2	90.60	90.50	0	4,148	0.00%
2019/02/11	1	90.50	2	91.00	93.70	-1	4,140	-0.02%
2019/01/28	1	87.20	2	85.85	85.00	-1	4,018	-0.02%
2019/01/25	2	84.95	0	0.00	85.00	2	4,015	0.05%
2019/01/24	1	82.80	0	0.00	82.00	1	4,066	0.02%
2019/01/23	0	0.00	4	81.40	81.20	-4	4,083	-0.10%
2019/01/22	0	0.00	1	81.90	82.10	-1	4,063	-0.02%
2019/01/18	0	0.00	3	81.37	81.50	-3	3,920	-0.08%
2019/01/16	5	78.80	2.4	77.91	78.30	2.6	3,784	0.07%
2019/01/10	1	76.40	0	0.00	77.20	1	3,888	0.03%
2019/01/09	0	0.00	1	74.80	75.00	-1	3,905	-0.03%
2018/12/26	1	73.00	0	0.00	71.60	1	3,968	0.03%
2018/12/22	2	75.80	0	0.00	73.00	2	3,941	0.05%
2018/12/21	2	78.95	1	78.20	77.50	1	3,880	0.03%
2018/12/20	0	0.00	1	78.40	79.70	-1	3,852	-0.03%
2018/12/19	4	80.75	5	80.82	78.80	-1	3,818	-0.03%
2018/12/11	0	0.00	1	75.50	76.40	-1	3,696	-0.03%
2018/12/07	1	73.70	2	74.40	73.80	-1	3,750	-0.03%
2018/12/06	1	74.30	1	76.20	74.50	0	3,844	0.00%
2018/12/05	2	75.60	0	0.00	75.60	2	3,862	0.05%
2018/12/04	0	0.00	7	76.00	75.90	-7	3,877	-0.18%
2018/12/03	0	0.00	1	72.00	73.00	-1	3,767	-0.03%
2018/11/30	1	69.80	0	0.00	70.60	1	3,784	0.03%
2018/11/29	0	0.00	1	70.60	70.30	-1	3,777	-0.03%
2018/11/28	1	69.50	2	70.40	69.50	-1	3,779	-0.03%
2018/11/27	2	69.70	7	68.37	69.10	-5	3,781	-0.13%
2018/11/26	7	68.17	0	0.00	69.50	7	3,755	0.19%
2018/11/21	1	64.70	1	64.80	64.80	0	4,083	0.00%
2018/11/19	0	0.00	7	66.76	66.30	-7	4,256	-0.16%
2018/11/16	7	66.60	0	0.00	66.10	7	4,300	0.16%
2018/11/14	1	65.30	0	0.00	65.80	1	4,462	0.02%
2018/11/08	1	65.70	1	64.50	64.50	0	4,729	0.00%
2018/11/07	1	63.80	1.7	65.75	65.90	-0.7	4,705	-0.01%
2018/11/02	0	0.00	2.1	62.30	62.90	-2.1	4,722	-0.04%
2018/11/01	1.5	61.57	1	62.70	63.20	0.5	4,669	0.01%
2018/10/31	0	0.00	1	57.50	57.50	-1	4,543	-0.02%
2018/10/24	0	0.00	6	53.50	54.50	-6	4,724	-0.13%
2018/10/23	6	51.80	0	0.00	51.70	6	4,808	0.12%
2018/10/02	0	0.00	1	49.70	49.65	-1	4,870	-0.02%
2018/09/18	1	51.50	0	0.00	51.50	1	6,565	0.02%
2018/09/10	1	49.90	1	50.30	49.90	0	7,753	0.00%
2018/09/07	0	0.00	1	51.40	51.90	-1	7,715	-0.01%
2018/09/04	2	52.20	0	0.00	52.60	2	7,693	0.03%
2018/09/03	0	0.00	11	52.45	51.20	-11	7,713	-0.14%
2018/08/31	7	54.41	0	0.00	54.30	7	7,627	0.09%
2018/08/30	7	54.10	0	0.00	54.40	7	7,591	0.09%
2018/08/29	0	0.00	3	53.10	53.30	-3	7,554	-0.04%
2018/08/28	0	0.00	9	53.00	53.50	-9	7,593	-0.12%
2018/08/27	7	52.74	1	52.70	53.10	6	7,632	0.08%
2018/08/23	0	0.00	10	52.29	52.40	-10	7,835	-0.13%
2018/08/22	7	52.30	0	0.00	52.20	7	7,831	0.09%
2018/08/21	3	52.33	0	0.00	52.40	3	7,781	0.04%
2018/08/20	8	52.18	11	51.91	52.40	-3	7,728	-0.04%
2018/08/17	0	0.00	2	50.60	51.10	-2	7,553	-0.03%
2018/08/16	9	49.98	2	51.30	49.65	7	7,459	0.09%
2018/08/15	1	50.20	0	0.00	50.10	1	7,337	0.01%
2018/08/14	4	50.40	8	50.20	50.30	-4	7,343	-0.05%
2018/08/13	7	49.53	3	49.88	50.10	4	7,308	0.05%
2018/08/09	1	49.15	2	49.35	50.30	-1	7,158	-0.01%
2018/08/08	2	48.63	2	49.13	49.30	0	7,055	0.00%
2018/08/03	0	0.00	1	47.75	48.10	-1	6,946	-0.01%
2018/07/30	1	47.90	0	0.00	47.65	1	6,936	0.01%
2018/07/27	1	48.00	0	0.00	48.00	1	6,999	0.01%
2018/07/24	1	47.95	1	48.10	48.20	0	6,867	0.00%
2018/07/23	1	48.00	1	48.25	48.25	0	6,846	0.00%
2018/07/20	1	50.00	1	50.20	50.10	0	6,789	0.00%
2018/07/19	1	49.80	0	0.00	49.60	1	6,747	0.01%
2018/07/18	1	52.60	1	51.50	50.90	0	6,648	0.00%
2018/07/16	2	52.40	3	51.50	51.40	-1	6,563	-0.02%
2018/07/12	2	50.95	6	51.30	51.10	-4	6,706	-0.06%
2018/07/11	1	49.70	1	49.95	49.75	0	6,629	0.00%
2018/07/10	4	50.45	4	50.28	50.60	0	6,610	0.00%
2018/07/09	3	50.03	0	0.00	49.45	3	6,528	0.05%
2018/07/06	1	49.35	2	50.00	49.90	-1	6,484	-0.02%
2018/07/05	2	50.05	1	49.00	49.00	1	6,346	0.02%
2018/07/04	1	51.30	0	0.00	52.50	1	6,119	0.02%
2018/07/03	2	51.00	0	0.00	50.30	2	5,995	0.03%
2018/06/29	8	53.31	6	52.50	52.10	2	5,758	0.03%
2018/06/28	4	52.70	12	52.84	52.80	-8	5,485	-0.15%
2018/06/27	11	53.45	12	52.97	51.10	-1	5,088	-0.02%
2018/06/26	7	51.36	0	0.00	52.10	7	4,739	0.15%
2018/06/25	3	51.87	13	52.89	53.00	-10	4,324	-0.23%
2018/06/22	4	49.26	2	49.60	48.60	2	3,655	0.05%
2018/06/13	3	49.15	6	48.57	48.25	-3	3,591	-0.08%
2018/06/12	3	48.90	0	0.00	48.85	3	3,565	0.08%
2018/06/07	2	48.98	2	48.38	48.20	0	3,422	0.00%
2018/06/05	0	0.00	1	48.70	48.30	-1	3,385	-0.03%
2018/06/04	2	49.00	6	48.78	49.30	-4	3,303	-0.12%
2018/06/01	0	0.00	30	48.00	47.75	-30	3,187	-0.94%
2018/05/31	1	47.75	5	47.74	48.50	-4	3,125	-0.13%
2018/05/30	2	45.70	2	45.93	45.80	0	2,877	0.00%
2018/05/28	3	47.05	0	0.00	46.85	3	2,832	0.11%
2018/05/15	2	46.60	1	46.30	46.30	1	2,998	0.03%
2018/05/14	0	0.00	2	46.50	46.45	-2	3,106	-0.06%
2018/05/10	0	0.00	1	45.55	45.40	-1	3,240	-0.03%
2018/05/04	1	44.80	1	46.00	45.70	0	3,206	0.00%
2018/05/03	0	0.00	2	44.00	43.70	-2	3,146	-0.06%
2018/05/02	0	0.00	4	43.25	43.50	-4	3,145	-0.13%
2018/04/30	1	42.90	0	0.00	43.20	1	3,163	0.03%
2018/04/20	0	0.00	1	45.25	45.50	-1	3,278	-0.03%
2018/04/18	6	46.17	0	0.00	45.50	6	3,248	0.18%
2018/04/10	1	44.55	0	0.00	44.00	1	3,315	0.03%
2018/04/09	1	43.90	0	0.00	44.10	1	3,337	0.03%
2018/03/29	0	0.00	2	44.48	44.25	-2	3,415	-0.06%
2018/03/28	0	0.00	1	45.25	45.00	-1	3,408	-0.03%
2018/03/27	1	45.25	0	0.00	45.35	1	3,401	0.03%
2018/03/22	4	46.39	0	0.00	45.10	4	3,472	0.12%
2018/03/21	0	0.00	10	45.65	45.90	-10	3,401	-0.29%
2018/03/20	1	44.80	1	44.80	44.80	0	3,365	0.00%
2018/03/19	11	45.51	0	0.00	45.40	11	3,376	0.33%
2018/03/16	0	0.00	2	45.28	45.00	-2	3,378	-0.06%
2018/03/14	1	45.40	0	0.00	45.75	1	3,512	0.03%
2018/03/13	0	0.00	1	45.30	45.45	-1	3,560	-0.03%
2018/03/09	1	45.00	0	0.00	45.00	1	3,701	0.03%
2018/03/08	0	0.00	1	44.55	44.75	-1	3,716	-0.03%
2018/03/02	0	0.00	6	44.10	43.90	-6	4,145	-0.14%
2018/02/27	3	45.70	0	0.00	45.30	3	4,340	0.07%
2018/02/26	4	45.38	0	0.00	45.45	4	4,371	0.09%
2018/02/23	3	44.85	3	45.55	45.80	0	4,356	0.00%
2018/02/09	0	0.00	1	42.70	43.90	-1	5,035	-0.02%
2018/02/08	1	43.70	0	0.00	44.50	1	5,490	0.02%
2018/02/07	0	0.00	3	44.20	43.00	-3	5,511	-0.05%
2018/02/05	3	45.70	1	46.10	46.10	2	5,546	0.04%
2018/02/02	6	47.98	6	47.75	48.00	0	5,564	0.00%
2018/02/01	1	46.50	0	0.00	46.25	1	5,674	0.02%
2018/01/30	2	46.75	7	47.09	46.90	-5	6,055	-0.08%
2018/01/26	5	46.43	0	0.00	46.15	5	6,555	0.08%
2018/01/25	2	46.20	0	0.00	45.80	2	7,299	0.03%
2018/01/22	0	0.00	11	46.15	46.70	-11	7,568	-0.15%
2018/01/19	0	0.00	1	45.05	45.20	-1	7,571	-0.01%
2018/01/18	0	0.00	2	45.55	45.50	-2	7,687	-0.03%
2018/01/17	0	0.00	3	45.50	45.50	-3	7,798	-0.04%
2018/01/16	0	0.00	1	45.60	45.65	-1	7,860	-0.01%
2018/01/15	10	44.80	0	0.00	45.30	10	7,867	0.13%
2018/01/12	12	44.58	10	44.45	44.50	2	7,863	0.03%
2018/01/11	3	44.65	0	0.00	43.90	3	7,854	0.04%
2018/01/10	0	0.00	1	45.55	45.05	-1	7,804	-0.01%
2018/01/09	2	44.78	1	45.45	45.55	1	7,927	0.01%
2018/01/08	3	44.97	2	45.30	44.75	1	7,985	0.01%
2018/01/03	2	46.00	0	0.00	46.00	2	7,938	0.03%