義隆 (2458)-臺灣企銀-埔墘券商分點個股進出

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
145.0
漲跌
▲0.5
漲幅
+0.35%
成交量
1,197張
產業
上市半導體類股
1182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－臺灣企銀-埔墘券商分點個股進出

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

臺灣企銀-埔墘券商分點個股進出
臺灣企銀-埔墘券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/09/10	1	143.00	0	0.00	141.50	1	1,674	0.06%
2024/09/04	1	136.00	0	0.00	136.50	1	1,687	0.06%
2024/09/03	3	144.50	0	0.00	144.00	3	1,669	0.18%
2024/08/15	0.5	140.00	0	0.00	141.00	0.5	2,169	0.02%
2024/08/05	0	0.00	1	134.00	128.00	-1	2,047	-0.05%
2024/07/23	1	141.00	0	0.00	141.50	1	2,174	0.05%
2024/07/09	0.5	151.00	0	0.00	151.00	0.5	2,544	0.02%
2024/07/05	1	155.50	0	0.00	155.50	1	2,541	0.04%
2024/06/11	0.1	158.00	0	0.00	157.00	0.1	2,804	0.00%
2024/06/05	1	159.50	0	0.00	159.00	1	2,796	0.04%
2024/05/24	0.5	166.00	0	0.00	167.00	0.5	2,731	0.02%
2024/05/23	0	0.00	1	172.00	169.00	-1	2,785	-0.04%
2024/05/22	0	0.00	1	165.00	168.00	-1	2,747	-0.04%
2024/05/16	1	160.50	0	0.00	160.00	1	3,002	0.03%
2024/05/03	2	157.50	3	160.00	157.00	-1	3,041	-0.03%
2024/04/19	1	157.00	0	0.00	155.00	1	2,768	0.04%
2024/04/15	0	0.00	1	163.00	162.00	-1	2,637	-0.04%
2024/04/02	1	155.50	0	0.00	156.00	1	2,542	0.04%
2024/03/18	1	165.00	1	166.50	166.50	0	2,661	0.00%
2024/02/26	0	0.00	7	169.50	170.00	-7	2,857	-0.24%
2024/02/23	0	0.00	1	165.00	164.00	-1	2,794	-0.04%
2024/02/22	3	164.50	0	0.00	167.50	3	2,686	0.11%
2024/02/21	5	167.00	0	0.00	167.50	5	2,636	0.19%
2023/12/20	2	159.50	3	160.00	160.00	-1	3,657	-0.03%
2023/12/13	0	0.00	1	157.00	158.00	-1	3,619	-0.03%
2023/12/08	0	0.00	1	159.00	157.50	-1	3,758	-0.03%
2023/12/07	3	151.50	2	152.00	153.50	1	3,744	0.03%
2023/11/30	1	153.50	0	0.00	151.50	1	4,113	0.02%
2023/11/28	0	0.00	1	149.50	150.00	-1	4,205	-0.02%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/03	1	136.00	1	139.50	135.50	0	3,978	0.00%
2023/10/31	0	0.00	1	145.00	144.00	-1	4,054	-0.02%
2023/10/24	1	143.00	0	0.00	144.00	1	3,899	0.03%
2023/10/17	2	140.50	0	0.00	140.00	2	3,893	0.05%
2023/09/26	0	0.00	2	135.00	135.00	-2	3,832	-0.05%
2023/09/21	0	0.00	1	135.50	136.00	-1	3,805	-0.03%
2023/09/20	1	137.50	0	0.00	138.00	1	3,771	0.03%
2023/09/13	0	0.00	1	142.00	143.50	-1	3,542	-0.03%
2023/09/11	1	139.00	0	0.00	138.00	1	3,420	0.03%
2023/09/08	1	135.50	2	134.50	135.50	-1	3,340	-0.03%
2023/09/07	0	0.00	2	134.50	135.00	-2	3,326	-0.06%
2023/09/05	1	134.00	1	135.00	134.00	0	3,287	0.00%
2023/09/04	3	129.00	1	128.50	128.50	2	3,087	0.06%
2023/08/22	0	0.00	1	114.50	113.50	-1	2,972	-0.03%
2023/08/17	0	0.00	1	116.00	116.50	-1	3,087	-0.03%
2023/08/11	1	120.50	0	0.00	121.00	1	2,996	0.03%
2023/08/04	3	124.50	0	0.00	122.50	3	2,654	0.11%
2023/07/31	0	0.00	1	117.00	116.50	-1	2,402	-0.04%
2023/07/28	1	112.50	0	0.00	112.50	1	2,288	0.04%
2023/07/25	1	115.50	0	0.00	115.00	1	2,198	0.05%
2023/07/18	0	0.00	2	111.00	113.00	-2	1,770	-0.11%
2023/07/04	0	0.00	2	104.00	106.00	-2	1,615	-0.12%
2023/06/26	0	0.00	1	100.00	100.00	-1	1,600	-0.06%
2023/06/14	1	106.50	0	0.00	105.00	1	1,536	0.07%
2023/06/01	0	0.00	2	103.00	103.50	-2	1,402	-0.14%
2023/05/24	0	0.00	4	100.00	104.50	-4	1,433	-0.28%
2023/05/23	2	98.40	0	0.00	98.10	2	1,354	0.15%
2023/05/22	0	0.00	2	98.90	98.60	-2	1,369	-0.15%
2023/05/04	1	94.00	0	0.00	93.90	1	1,576	0.06%
2023/05/02	2	94.10	0	0.00	95.10	2	1,661	0.12%
2023/03/31	1	99.80	0	0.00	99.80	1	1,847	0.05%
2023/03/14	1	102.00	0	0.00	101.00	1	1,943	0.05%
2023/03/06	0	0.00	1	103.50	104.50	-1	1,944	-0.05%
2023/03/02	1	104.00	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	104.50	0	0.00	106.50	1	1,948	0.05%
2023/02/24	1	112.00	0	0.00	108.50	1	1,929	0.05%
2023/02/22	0	0.00	3	106.67	107.00	-3	1,815	-0.17%
2023/02/20	2	106.00	0	0.00	106.00	2	1,863	0.11%
2023/01/10	0	0.00	1	94.90	95.50	-1	2,210	-0.05%
2022/11/29	1	87.30	0	0.00	87.90	1	2,810	0.04%
2022/11/11	1	87.50	0	0.00	87.10	1	2,711	0.04%
2022/11/08	0	0.00	2	85.80	84.60	-2	2,621	-0.08%
2022/11/07	2	84.80	5	83.50	86.10	-3	2,577	-0.12%
2022/11/04	5	78.00	0	0.00	79.50	5	2,435	0.21%
2022/11/01	0	0.00	1	81.60	81.30	-1	2,225	-0.04%
2022/10/31	0	0.00	1	82.30	81.20	-1	2,277	-0.04%
2022/10/28	1	79.80	0	0.00	79.70	1	2,302	0.04%
2022/10/12	0	0.00	3	76.90	77.30	-3	2,222	-0.13%
2022/10/11	1	80.30	0	0.00	79.60	1	2,226	0.04%
2022/10/07	1	85.50	0	0.00	84.20	1	2,203	0.05%
2022/10/06	2	84.60	0	0.00	85.10	2	2,174	0.09%
2022/09/26	0.2	82.40	0	0.00	81.00	0.2	2,281	0.01%
2022/09/23	0	0.00	4	89.00	86.80	-4	2,247	-0.18%
2022/09/16	2	88.60	0	0.00	87.50	2	1,872	0.11%
2022/09/15	2	90.80	0	0.00	90.50	2	1,769	0.11%
2022/09/02	1	94.10	0	0.00	94.00	1	1,650	0.06%
2022/08/29	3	97.90	4	98.00	98.00	-1	1,572	-0.06%
2022/08/25	4	99.98	0	0.00	99.90	4	1,537	0.26%
2022/08/22	0	0.00	1	100.50	100.50	-1	1,523	-0.07%
2022/08/19	0	0.00	2	103.50	104.00	-2	1,511	-0.13%
2022/08/17	2	103.50	0	0.00	103.00	2	1,501	0.13%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/06/16	1	143.50	2	143.00	141.00	-1	1,179	-0.08%
2022/06/15	1	143.50	1	142.00	144.00	0	1,178	0.00%
2022/06/14	1	144.00	0	0.00	143.50	1	1,182	0.08%
2022/06/01	0	0.00	1	150.00	150.50	-1	1,439	-0.07%
2022/05/26	0	0.00	1	145.00	143.50	-1	1,482	-0.07%
2022/05/24	1	143.00	0	0.00	142.50	1	1,632	0.06%
2022/05/19	1	142.00	1	145.50	147.00	0	1,911	0.00%
2022/05/18	0	0.00	1	145.50	145.50	-1	1,912	-0.05%
2022/05/16	0	0.00	1	142.00	142.00	-1	1,968	-0.05%
2022/05/13	0	0.00	1	139.00	140.00	-1	1,972	-0.05%
2022/05/12	1	139.00	0	0.00	139.00	1	1,980	0.05%
2022/05/11	1	140.00	0	0.00	140.00	1	1,984	0.05%
2022/05/09	1	143.00	0	0.00	142.00	1	2,036	0.05%
2022/05/04	0	0.00	1	150.50	151.50	-1	2,055	-0.05%
2022/04/27	1	146.00	2	147.75	149.50	-1	2,070	-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%
2022/04/15	1	158.50	1	160.00	159.50	0	1,963	0.00%
2022/03/10	0	0.00	2	162.00	166.00	-2	2,418	-0.08%
2022/03/08	2	161.25	0	0.00	157.00	2	2,371	0.08%
2022/03/02	0	0.00	1	166.50	169.00	-1	2,305	-0.04%
2022/02/24	1	165.50	0	0.00	164.50	1	2,325	0.04%
2022/02/23	2	172.75	0	0.00	172.50	2	2,227	0.09%
2022/02/15	2	170.50	2	169.50	170.00	0	2,163	0.00%
2022/02/11	0	0.00	1	171.50	171.00	-1	2,181	-0.05%
2022/02/10	0	0.00	1	175.50	172.00	-1	2,198	-0.05%
2022/02/09	0	0.00	2	175.00	175.50	-2	2,197	-0.09%
2022/02/07	2	167.00	2	168.50	168.50	0	2,226	0.00%
2022/01/12	0	0.00	1	162.00	161.00	-1	2,989	-0.03%
2022/01/11	2	163.00	0	0.00	164.00	2	2,985	0.07%
2022/01/07	0	0.00	1	165.00	163.50	-1	2,986	-0.03%
2022/01/06	0	0.00	2	167.50	168.00	-2	2,974	-0.07%
2022/01/05	1	172.50	0	0.00	170.00	1	2,974	0.03%
2022/01/03	0	0.00	1	167.00	167.50	-1	2,957	-0.03%
2021/12/29	3	167.67	0	0.00	168.00	3	2,975	0.10%
2021/12/27	0	0.00	1	168.00	168.00	-1	3,017	-0.03%
2021/12/22	1	167.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	2	168.25	1	169.50	168.00	1	3,060	0.03%
2021/12/17	0.1	167.50	0	0.00	166.00	0.1	2,994	0.00%
2021/12/16	1	164.50	0.7	165.50	167.50	0.4	2,962	0.01%
2021/12/14	0	0.00	1	155.00	154.50	-1	2,897	-0.03%
2021/12/13	1	159.50	0	0.00	159.00	1	2,864	0.03%
2021/12/07	0	0.00	1	159.50	158.50	-1	2,884	-0.03%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/11/29	0.2	161.00	0	0.00	164.50	0.2	2,936	0.01%
2021/11/26	0.2	165.00	0	0.00	165.50	0.2	2,951	0.01%
2021/11/25	0	0.00	5	166.00	168.50	-5	2,932	-0.17%
2021/11/19	1	168.50	0	0.00	168.50	1	2,934	0.03%
2021/11/18	4	168.75	0	0.00	168.50	4	2,901	0.14%
2021/11/17	0	0.00	1	170.00	168.50	-1	2,907	-0.03%
2021/11/12	1	164.00	1	164.00	163.00	0	2,893	0.00%
2021/11/09	0	0.00	1	163.00	161.50	-1	2,982	-0.03%
2021/11/05	0.4	163.00	0	0.00	162.00	0.4	3,023	0.01%
2021/11/03	0	0.00	1	168.00	167.50	-1	2,977	-0.03%
2021/10/25	1	171.00	1	164.00	164.50	0	3,236	0.00%
2021/10/22	0	0.00	1	166.00	166.00	-1	3,055	-0.03%
2021/10/06	0	0.00	2	149.25	148.00	-2	3,129	-0.06%
2021/10/01	0	0.00	3	147.00	146.50	-3	3,143	-0.10%
2021/09/23	1	154.00	7	154.21	153.50	-6	3,164	-0.19%
2021/09/22	7	153.00	1	154.50	152.50	6	3,217	0.19%
2021/09/16	1	156.00	0	0.00	156.00	1	3,261	0.03%
2021/09/10	1	154.50	2	154.75	154.50	-1	3,537	-0.03%
2021/09/09	0	0.00	1	154.00	154.00	-1	3,563	-0.03%
2021/09/08	1	152.00	0	0.00	151.00	1	3,574	0.03%
2021/09/06	1	160.00	0	0.00	158.00	1	3,553	0.03%
2021/08/24	1	158.00	0	0.00	157.00	1	3,581	0.03%
2021/08/20	0	0.00	1	154.00	153.50	-1	3,605	-0.03%
2021/08/18	0	0.00	1	155.50	158.00	-1	3,576	-0.03%
2021/08/12	1	162.00	0	0.00	162.50	1	3,558	0.03%
2021/08/10	1	171.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	2	172.50	1	170.50	170.00	1	3,625	0.03%
2021/08/04	2	173.25	1	173.00	171.50	1	3,700	0.03%
2021/08/02	1	178.00	1	182.50	179.50	0	3,446	0.00%
2021/07/30	1	179.50	0	0.00	181.00	1	3,421	0.03%
2021/07/29	1	179.50	0	0.00	180.50	1	3,457	0.03%
2021/07/26	2	187.75	1	190.50	189.50	1	3,610	0.03%
2021/07/21	0	0.00	1	196.50	193.00	-1	3,685	-0.03%
2021/07/15	1	197.50	0	0.00	197.50	1	3,861	0.03%
2021/07/13	0	0.00	3	201.83	201.00	-3	3,955	-0.08%
2021/07/12	1	202.00	0	0.00	204.00	1	4,021	0.02%
2021/07/08	2	197.00	0	0.00	197.50	2	4,129	0.05%
2021/07/07	1	196.50	0	0.00	195.50	1	4,297	0.02%
2021/07/01	0	0.00	0.5	191.50	190.00	-0.5	4,420	-0.01%
2021/06/29	1	190.50	0	0.00	190.00	1	4,452	0.02%
2021/06/25	2	193.00	0	0.00	191.50	2	4,613	0.04%
2021/06/24	0	0.00	1	194.00	191.00	-1	4,662	-0.02%
2021/06/23	1	195.00	0	0.00	194.50	1	4,871	0.02%
2021/06/22	0	0.00	4	201.50	198.00	-4	4,794	-0.08%
2021/06/18	1.5	213.00	0	0.00	214.00	1.5	4,698	0.03%
2021/06/15	1	210.50	0	0.00	210.50	1	4,790	0.02%
2021/06/04	2	203.50	0	0.00	203.00	2	4,928	0.04%
2021/06/02	0	0.00	3	206.67	205.50	-3	4,986	-0.06%
2021/06/01	1	211.50	2	209.50	209.00	-1	5,007	-0.02%
2021/05/31	2	211.00	0	0.00	211.00	2	5,014	0.04%
2021/05/27	0	0.00	1	207.00	209.50	-1	5,053	-0.02%
2021/05/26	1	209.00	0	0.00	207.50	1	5,155	0.02%
2021/05/25	0	0.00	1	209.00	205.50	-1	5,423	-0.02%
2021/05/20	0	0.00	2	202.50	202.50	-2	6,169	-0.03%
2021/05/19	2	198.25	2	199.00	201.00	0	6,144	0.00%
2021/05/17	1	191.50	0	0.00	188.00	1	6,211	0.02%
2021/05/14	1	200.00	2	194.50	193.00	-1	6,183	-0.02%
2021/05/13	1	190.00	0	0.00	195.00	1	6,110	0.02%
2021/05/12	3	186.50	0	0.00	186.00	3	6,006	0.05%
2021/05/04	0	0.00	1	200.50	205.00	-1	5,989	-0.02%
2021/05/03	1	207.00	0	0.00	205.50	1	5,982	0.02%
2021/04/29	1	214.50	0	0.00	214.50	1	5,987	0.02%
2021/04/26	2	227.00	0	0.00	224.50	2	6,249	0.03%
2021/04/21	0	0.00	1	209.00	210.00	-1	6,340	-0.02%
2021/04/20	1	210.50	1	212.50	209.00	0	6,542	0.00%
2021/04/19	1	202.00	1	203.00	203.50	0	6,603	0.00%
2021/04/16	1	203.50	1	209.00	205.50	0	6,696	0.00%
2021/04/15	1	197.50	1	201.00	207.00	0	6,977	0.00%
2021/04/12	1	201.00	1	201.50	199.00	0	7,551	0.00%
2021/04/08	0	0.00	2	199.75	199.50	-2	7,644	-0.03%
2021/04/07	2	201.25	1	201.50	202.00	1	7,642	0.01%
2021/04/06	0	0.00	1	198.50	199.00	-1	7,581	-0.01%
2021/03/31	3	198.50	2	197.00	195.50	1	7,537	0.01%
2021/03/30	5	199.10	2	197.50	199.00	3	7,470	0.04%
2021/03/29	1	194.00	2	192.50	194.00	-1	7,356	-0.01%
2021/03/26	2	191.00	2	189.50	194.50	0	7,306	0.00%
2021/03/25	0	0.00	2	183.50	184.00	-2	7,086	-0.03%
2021/03/24	0	0.00	1	183.00	181.50	-1	7,089	-0.01%
2021/03/23	1	183.50	1	187.00	182.50	0	7,091	0.00%
2021/03/22	3	184.83	5	185.40	184.50	-2	7,118	-0.03%
2021/03/19	3	184.50	3	182.00	186.50	0	7,143	0.00%
2021/03/18	2	184.00	5	183.60	183.50	-3	7,358	-0.04%
2021/03/17	2	182.50	2	180.00	180.50	0	7,464	0.00%
2021/03/16	2	179.50	3	179.50	179.50	-1	7,464	-0.01%
2021/03/15	3	180.00	1	180.00	180.00	2	7,523	0.03%
2021/03/12	1	179.00	0	0.00	179.50	1	7,524	0.01%
2021/02/25	3	181.33	1	186.50	177.50	2	7,839	0.03%
2021/02/24	9	182.56	4	184.13	183.50	5	7,612	0.07%
2021/02/22	0	0.00	1	173.00	174.00	-1	6,915	-0.01%
2021/02/19	0	0.00	1	168.00	170.00	-1	6,821	-0.01%
2021/02/18	1	169.50	1	171.50	170.50	0	6,818	0.00%
2021/02/17	0	0.00	2	166.25	166.50	-2	6,722	-0.03%
2021/02/04	1	162.50	0	0.00	162.50	1	6,717	0.01%
2021/02/02	0	0.00	1	165.50	166.00	-1	6,944	-0.01%
2021/02/01	2	158.50	0	0.00	161.50	2	6,926	0.03%
2021/01/29	2	160.75	0	0.00	159.50	2	6,913	0.03%
2021/01/28	0	0.00	2	166.00	165.00	-2	6,871	-0.03%
2021/01/25	1	172.50	1	172.50	172.50	0	6,777	0.00%
2021/01/22	3	173.67	1	175.00	174.00	2	6,707	0.03%
2021/01/21	1	169.50	1	171.00	168.50	0	6,635	0.00%
2021/01/20	3	169.33	1	170.00	168.00	2	6,627	0.03%
2021/01/19	0	0.00	3	166.17	171.00	-3	6,403	-0.05%
2021/01/18	2	162.50	3	164.33	165.00	-1	6,291	-0.02%
2021/01/15	1	168.50	1	171.00	163.00	0	6,222	0.00%
2021/01/14	1	170.50	1	167.50	170.50	0	6,183	0.00%
2021/01/13	1	166.50	1	170.00	167.50	0	6,211	0.00%
2021/01/12	1	163.00	4	164.13	165.50	-3	6,010	-0.05%
2021/01/08	4	163.00	1	168.00	163.00	3	5,783	0.05%
2021/01/07	0	0.00	6	156.58	160.00	-6	5,462	-0.11%
2021/01/06	1	144.00	4	147.00	149.00	-3	5,026	-0.06%
2021/01/05	1	142.00	1	143.00	143.00	0	4,737	0.00%
2020/12/31	1	134.00	0	0.00	133.50	1	4,660	0.02%
2020/12/28	0	0.00	1	134.50	134.50	-1	4,700	-0.02%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	1	133.00	0	0.00	132.00	1	4,891	0.02%
2020/12/18	2	136.50	0	0.00	137.50	2	4,939	0.04%
2020/12/16	0	0.00	1	138.00	138.50	-1	4,992	-0.02%
2020/12/15	1	139.00	2	140.00	138.00	-1	5,006	-0.02%
2020/12/14	1	143.00	1	144.00	141.50	0	5,085	0.00%
2020/12/11	3	140.50	3	141.17	141.50	0	5,328	0.00%
2020/12/09	0	0.00	1	139.00	139.00	-1	5,233	-0.02%
2020/12/08	2	136.00	2	136.00	136.00	0	5,238	0.00%
2020/12/07	0	0.00	2	136.25	135.00	-2	5,301	-0.04%
2020/12/04	22	140.30	18	139.58	139.00	4	5,255	0.08%
2020/12/03	1	132.50	1	134.50	134.50	0	5,080	0.00%
2020/12/02	2	133.50	4	132.38	133.50	-2	5,242	-0.04%
2020/12/01	0	0.00	2	131.50	132.00	-2	5,375	-0.04%
2020/11/30	5	132.70	1	132.50	132.00	4	5,608	0.07%
2020/11/27	3	137.50	2	136.75	136.50	1	5,906	0.02%
2020/11/26	2	132.25	2	133.75	134.00	0	6,069	0.00%
2020/11/25	1	131.50	1	133.50	132.00	0	6,112	0.00%
2020/11/24	1	133.50	1	135.00	132.00	0	6,141	0.00%
2020/11/23	0	0.00	2	132.25	134.50	-2	6,159	-0.03%
2020/11/20	1	131.00	1	132.00	131.00	0	6,156	0.00%
2020/11/19	2	131.00	2	132.25	131.50	0	6,226	0.00%
2020/11/17	3	132.67	2	133.00	132.00	1	6,406	0.02%
2020/11/13	2	130.50	3	132.00	132.50	-1	6,550	-0.02%
2020/11/12	2	131.25	1	131.50	131.50	1	6,570	0.02%
2020/11/11	4	129.75	6	130.83	132.50	-2	6,617	-0.03%
2020/11/10	3	132.67	0	0.00	131.00	3	6,636	0.05%
2020/11/09	1	138.50	1	138.00	138.50	0	6,599	0.00%
2020/11/06	1	137.00	1	137.00	137.00	0	6,690	0.00%
2020/11/04	0	0.00	1	137.50	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	1	134.50	135.00	-1	6,991	-0.01%
2020/11/02	1	131.50	1	131.00	131.00	0	7,080	0.00%
2020/10/30	2	135.25	0	0.00	135.00	2	7,174	0.03%
2020/10/29	0	0.00	1	137.00	137.00	-1	7,256	-0.01%
2020/10/28	4	138.25	6	138.08	139.50	-2	7,437	-0.03%
2020/10/27	2	137.00	2	138.00	136.00	0	7,602	0.00%
2020/10/26	2	138.25	1	139.00	136.50	1	7,930	0.01%
2020/10/23	4	137.88	3	137.50	138.50	1	8,260	0.01%
2020/10/22	3	135.83	2	136.00	139.50	1	8,538	0.01%
2020/10/21	3	140.33	0	0.00	138.00	3	8,662	0.03%
2020/10/20	2	143.50	2	144.00	142.00	0	8,724	0.00%
2020/10/19	0	0.00	1	143.00	143.00	-1	9,018	-0.01%
2020/10/16	2	141.75	1	141.50	141.00	1	9,100	0.01%
2020/10/15	0	0.00	4	143.75	143.00	-4	9,173	-0.04%
2020/10/14	0	0.00	3	145.67	146.00	-3	9,175	-0.03%
2020/10/13	1	146.50	1	147.50	147.00	0	9,224	0.00%
2020/10/12	4	149.00	3	149.00	150.00	1	9,258	0.01%
2020/10/08	2	146.00	1	146.00	146.00	1	9,421	0.01%
2020/10/06	0	0.00	2	147.00	147.50	-2	9,542	-0.02%
2020/10/05	2	143.50	1	143.50	145.00	1	9,756	0.01%
2020/09/30	1	144.50	0	0.00	145.50	1	10,382	0.01%
2020/09/25	6	147.83	3	149.33	144.50	3	10,893	0.03%
2020/09/24	2	150.00	3	150.50	149.00	-1	11,049	-0.01%
2020/09/23	1	151.00	0	0.00	151.00	1	11,184	0.01%
2020/09/18	1	154.50	2	156.00	157.00	-1	11,399	-0.01%
2020/09/17	3	155.67	2	157.25	157.50	1	11,482	0.01%
2020/09/16	8	158.50	8	156.38	154.00	0	11,603	0.00%
2020/09/15	0	0.00	1	154.00	153.50	-1	11,274	-0.01%
2020/09/14	0	0.00	1	150.00	153.00	-1	11,439	-0.01%
2020/09/11	1	149.00	0	0.00	149.00	1	11,512	0.01%
2020/09/09	1	151.50	0	0.00	151.50	1	11,458	0.01%
2020/09/08	0	0.00	3	150.50	150.00	-3	11,669	-0.03%
2020/09/07	1	154.00	1	158.00	149.50	0	11,794	0.00%
2020/09/04	1	150.00	2	151.00	155.00	-1	11,818	-0.01%
2020/09/03	4	153.63	1	154.00	152.00	3	12,000	0.02%
2020/09/02	3	155.50	7	156.43	157.00	-4	11,964	-0.03%
2020/09/01	0	0.00	1	145.50	150.00	-1	11,882	-0.01%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/25	6	143.58	4	142.00	142.00	2	12,709	0.02%
2020/08/24	2	143.75	2	144.00	143.50	0	12,882	0.00%
2020/08/21	1	138.00	0	0.00	139.00	1	12,890	0.01%
2020/08/18	1	140.00	2	140.50	138.50	-1	12,811	-0.01%
2020/08/17	3	142.83	0	0.00	143.00	3	12,798	0.02%
2020/08/14	1	139.00	0	0.00	141.50	1	12,775	0.01%
2020/08/06	10	153.00	10	149.50	149.50	0	12,440	0.00%
2020/08/05	1	151.00	3	152.17	152.00	-2	12,435	-0.02%
2020/08/04	3	150.50	0	0.00	151.50	3	12,359	0.02%
2020/08/03	7	150.71	1	150.50	150.00	6	12,403	0.05%
2020/07/31	2	152.75	2	152.50	157.00	0	12,287	0.00%
2020/07/30	0	0.00	4	152.00	150.50	-4	12,138	-0.03%
2020/07/29	4	150.63	0	0.00	148.00	4	11,820	0.03%
2020/07/24	1	145.00	0	0.00	145.00	1	11,507	0.01%
2020/07/23	0	0.00	4	149.75	151.00	-4	11,458	-0.03%
2020/07/22	1	143.50	1	143.50	145.00	0	11,312	0.00%
2020/07/21	0	0.00	1	139.50	140.50	-1	11,318	-0.01%
2020/07/20	1	137.00	0	0.00	137.00	1	11,519	0.01%
2020/07/17	1	138.00	4	139.38	139.50	-3	11,523	-0.03%
2020/07/16	1	139.50	1	142.00	138.50	0	11,547	0.00%
2020/07/15	2	146.00	1	144.00	140.50	1	11,551	0.01%
2020/07/14	0	0.00	1	139.00	141.50	-1	11,418	-0.01%
2020/07/13	1	141.00	2	142.25	141.00	-1	11,423	-0.01%
2020/07/10	3	141.00	3	140.00	141.00	0	11,435	0.00%
2020/07/09	10	145.10	2	146.00	140.50	8	11,208	0.07%
2020/07/08	0	0.00	4	144.00	144.00	-4	10,579	-0.04%
2020/07/06	1	133.50	6	131.75	133.50	-5	10,171	-0.05%
2020/07/03	8	130.31	4	131.00	131.00	4	10,099	0.04%
2020/07/02	1	126.50	1	127.50	127.50	0	10,028	0.00%
2020/07/01	2	124.50	0	0.00	124.50	2	9,900	0.02%
2020/06/29	1	120.00	0	0.00	120.00	1	9,843	0.01%
2020/06/22	1	125.00	0	0.00	127.50	1	9,696	0.01%
2020/06/19	3	123.33	2	126.25	126.50	1	9,681	0.01%
2020/06/15	1	122.00	1	121.50	116.50	0	9,481	0.00%
2020/06/11	1	129.00	0	0.00	125.50	1	9,139	0.01%
2020/06/04	0	0.00	5	113.30	113.50	-5	8,240	-0.06%
2020/06/02	1	110.00	6	111.33	111.00	-5	8,017	-0.06%
2020/06/01	1	109.50	3	108.67	110.00	-2	7,649	-0.03%
2020/05/29	5	99.90	2	100.00	100.00	3	7,261	0.04%
2020/05/28	1	97.90	0	0.00	97.90	1	7,055	0.01%
2020/05/27	0	0.00	2	95.60	96.50	-2	6,936	-0.03%
2020/05/22	2	91.40	5	92.40	91.00	-3	6,820	-0.04%
2020/05/21	5	94.20	0	0.00	93.70	5	6,779	0.07%
2020/05/20	1	93.90	0	0.00	93.60	1	6,768	0.01%
2020/05/19	0	0.00	1	93.50	92.90	-1	6,754	-0.01%
2020/05/18	0	0.00	1	91.90	91.70	-1	6,742	-0.01%
2020/05/15	1	91.50	0	0.00	91.50	1	6,740	0.01%
2020/05/14	1	94.20	3	94.80	94.20	-2	6,633	-0.03%
2020/05/13	3	95.97	0	0.00	96.60	3	6,606	0.05%
2020/05/12	1	96.30	0	0.00	96.90	1	6,624	0.02%
2020/05/05	1	98.40	0	0.00	96.60	1	6,588	0.02%
2020/04/30	0	0.00	1	97.40	96.50	-1	6,530	-0.02%
2020/04/29	4	93.18	0	0.00	94.40	4	6,401	0.06%
2020/04/27	1	95.00	0	0.00	94.50	1	6,172	0.02%
2020/04/20	0	0.00	1	93.60	93.20	-1	6,016	-0.02%
2020/04/17	1	92.40	0	0.00	92.70	1	5,938	0.02%
2020/04/16	2	93.95	2	93.35	93.00	0	5,803	0.00%
2020/04/14	1	89.80	3	90.40	90.60	-2	5,639	-0.04%
2020/04/13	1	89.20	0	0.00	88.90	1	5,595	0.02%
2020/04/09	1	89.70	0	0.00	88.50	1	5,569	0.02%
2020/03/26	1	79.60	2	78.55	81.80	-1	4,866	-0.02%
2020/03/25	0	0.00	1	79.00	77.10	-1	4,729	-0.02%
2020/03/24	1	73.60	1	74.00	73.50	0	4,599	0.00%
2020/03/23	1	72.80	6	72.93	71.70	-5	4,546	-0.11%
2020/03/20	5	73.40	1	75.60	75.20	4	4,556	0.09%
2020/03/19	2	71.70	0	0.00	70.00	2	4,502	0.04%
2020/03/18	0	0.00	2	75.90	73.70	-2	4,373	-0.05%
2020/03/17	2	73.55	0	0.00	73.70	2	4,295	0.05%
2020/03/16	1	78.40	2	77.40	75.00	-1	4,231	-0.02%
2020/03/13	2	74.15	2	75.00	77.10	0	4,166	0.00%
2020/03/12	4	81.30	6	80.63	80.50	-2	4,054	-0.05%
2020/03/11	2	85.00	0	0.00	84.30	2	3,972	0.05%
2020/03/10	0	0.00	1	86.00	86.40	-1	3,883	-0.03%
2020/03/06	1	87.10	0	0.00	87.80	1	3,793	0.03%
2020/03/04	0	0.00	1	86.20	86.60	-1	3,713	-0.03%
2020/03/03	0	0.00	1	87.00	86.60	-1	3,722	-0.03%
2020/03/02	1	83.50	0	0.00	83.40	1	3,678	0.03%
2020/02/27	1	84.00	2	85.00	84.00	-1	3,658	-0.03%
2020/02/25	2	86.90	0	0.00	87.30	2	3,602	0.06%
2020/02/14	0	0.00	1	89.10	88.80	-1	3,744	-0.03%
2020/02/12	2	88.50	11	89.83	89.60	-9	3,717	-0.24%
2020/02/10	5	84.12	1	84.80	84.70	4	3,586	0.11%
2020/02/07	7	86.63	11	86.22	85.40	-4	3,602	-0.11%
2020/02/06	5	85.70	0	0.00	86.10	5	3,534	0.14%
2020/02/05	5	82.54	2	81.60	82.10	3	3,468	0.09%
2020/02/04	3	82.90	0	0.00	82.50	3	3,463	0.09%
2020/01/14	0	0.00	1	93.00	93.20	-1	3,354	-0.03%
2020/01/09	1	90.80	1	91.10	91.00	0	3,471	0.00%
2020/01/08	0	0.00	15	89.97	89.50	-15	3,521	-0.43%
2019/12/19	1	91.00	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	1	91.60	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	1	90.60	90.80	-1	5,398	-0.02%
2019/12/16	0	0.00	1	90.40	90.50	-1	5,422	-0.02%
2019/12/13	5	89.80	0	0.00	89.10	5	5,434	0.09%
2019/12/11	1	89.50	0	0.00	89.00	1	5,514	0.02%
2019/12/05	0	0.00	1	88.70	89.00	-1	5,773	-0.02%
2019/12/04	2	88.30	2	88.20	88.80	0	5,850	0.00%
2019/12/03	0	0.00	2	87.60	88.20	-2	6,143	-0.03%
2019/12/02	3	87.27	3	87.60	87.60	0	6,201	0.00%
2019/11/29	1	90.30	0	0.00	89.40	1	6,231	0.02%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/19	2	90.10	2	89.90	90.00	0	7,662	0.00%
2019/11/15	5	92.20	5	93.80	92.20	0	7,847	0.00%
2019/11/13	4	92.30	22	91.95	91.90	-18	7,891	-0.23%
2019/11/11	10	88.20	2	88.60	87.90	8	7,887	0.10%
2019/11/07	10	91.95	0	0.00	90.70	10	7,878	0.13%
2019/11/06	0	0.00	1	92.10	92.10	-1	7,904	-0.01%
2019/11/05	11	93.36	0	0.00	93.30	11	7,913	0.14%
2019/10/31	0	0.00	20	94.10	94.30	-20	7,887	-0.25%
2019/10/30	0	0.00	15	92.80	93.80	-15	7,868	-0.19%
2019/10/29	10	92.00	5	93.40	91.60	5	7,731	0.06%
2019/10/24	0	0.00	4	90.80	91.00	-4	7,483	-0.05%
2019/10/23	0	0.00	5	90.20	91.10	-5	7,444	-0.07%
2019/10/22	5	90.10	5	89.30	90.00	0	7,416	0.00%
2019/10/18	20	90.30	0	0.00	90.60	20	7,387	0.27%
2019/10/17	0	0.00	5	90.00	89.90	-5	7,345	-0.07%
2019/10/16	15	90.27	0	0.00	88.80	15	7,263	0.21%
2019/10/15	0	0.00	5	90.50	90.00	-5	7,184	-0.07%
2019/10/09	0	0.00	5	89.60	89.10	-5	7,032	-0.07%
2019/10/08	0	0.00	3	89.80	90.60	-3	6,992	-0.04%
2019/10/07	8	91.53	3	90.33	89.60	5	6,883	0.07%
2019/10/04	7	89.80	12	89.23	90.10	-5	6,638	-0.08%
2019/10/03	4	85.80	2	87.40	85.40	2	6,064	0.03%
2019/09/27	3	85.30	0	0.00	85.70	3	5,685	0.05%
2019/09/24	2	85.30	2	85.70	85.50	0	5,687	0.00%
2019/09/23	0	0.00	1	84.40	84.30	-1	5,556	-0.02%
2019/09/17	1	80.40	0	0.00	80.10	1	5,472	0.02%
2019/09/11	0	0.00	3	81.70	81.60	-3	5,675	-0.05%
2019/09/10	1	81.90	0	0.00	81.50	1	5,652	0.02%
2019/09/09	1	84.30	0	0.00	84.10	1	5,530	0.02%
2019/09/04	0	0.00	7	86.31	86.60	-7	5,176	-0.14%
2019/09/03	1	85.60	1	85.30	85.10	0	5,177	0.00%
2019/09/02	6	84.82	0	0.00	86.20	6	5,150	0.12%
2019/08/30	9	85.89	2	86.30	85.20	7	5,098	0.14%
2019/08/29	3	83.83	0	0.00	83.70	3	4,922	0.06%
2019/08/28	1	84.20	0	0.00	84.50	1	4,916	0.02%
2019/08/27	1	86.80	0	0.00	86.00	1	4,828	0.02%
2019/08/26	0	0.00	2	84.85	84.00	-2	4,690	-0.04%
2019/08/23	2	89.40	4	89.90	88.40	-2	4,564	-0.04%
2019/08/22	5	86.10	10	86.19	87.70	-5	4,298	-0.12%
2019/08/21	2	81.00	0	0.00	81.90	2	3,850	0.05%
2019/08/20	0	0.00	15	80.53	79.10	-15	3,689	-0.41%
2019/08/19	16	79.84	1	79.80	79.90	15	3,584	0.42%
2019/08/16	0	0.00	6	77.88	78.10	-6	3,461	-0.17%
2019/08/14	0	0.00	0.5	77.10	77.10	-0.5	3,417	-0.01%
2019/08/13	1	74.80	0	0.00	74.50	1	3,385	0.03%
2019/08/08	1	79.00	1	79.50	79.50	0	3,402	0.00%
2019/08/07	1	79.40	2	79.00	78.50	-1	3,348	-0.03%
2019/08/05	1	79.00	0	0.00	78.40	1	3,354	0.03%
2019/07/25	1	80.60	0	0.00	81.10	1	3,478	0.03%
2019/07/24	0	0.00	1	80.00	79.90	-1	3,482	-0.03%
2019/07/22	0	0.00	1	79.20	78.80	-1	3,446	-0.03%
2019/07/18	1	77.60	0	0.00	77.10	1	3,485	0.03%
2019/07/12	2	78.10	0	0.00	77.50	2	3,494	0.06%
2019/07/05	1	78.20	0	0.00	77.80	1	3,496	0.03%
2019/07/03	1	76.40	0	0.00	76.80	1	3,473	0.03%
2019/07/02	0	0.00	3	77.37	77.10	-3	3,511	-0.09%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/18	0	0.00	1	71.10	70.90	-1	3,119	-0.03%
2019/06/13	1	73.70	0	0.00	73.50	1	3,172	0.03%
2019/06/04	1	72.80	0	0.00	72.50	1	3,088	0.03%
2019/05/31	2	74.15	1	74.50	72.70	1	3,091	0.03%
2019/05/30	0	0.00	0.1	71.50	71.50	-0.1	3,051	0.00%
2019/05/29	0	0.00	6	67.70	69.20	-6	3,052	-0.20%
2019/05/22	1	71.00	0	0.00	70.30	1	3,337	0.03%
2019/05/21	6	70.47	0	0.00	70.30	6	3,350	0.18%
2019/05/17	1	69.80	0	0.00	68.20	1	3,335	0.03%
2019/05/10	5	74.50	0	0.00	73.10	5	3,458	0.14%
2019/05/09	1	74.00	1	72.60	72.50	0	3,446	0.00%
2019/05/08	4	81.05	3	80.10	80.00	1	3,298	0.03%
2019/05/03	0	0.00	6	84.38	84.20	-6	3,354	-0.18%
2019/04/30	6	82.63	0	0.00	83.60	6	3,416	0.18%
2019/04/25	0	0.00	0.7	85.10	85.10	-0.7	3,700	-0.02%
2019/04/22	6	87.63	0	0.00	87.20	6	3,683	0.16%
2019/04/12	1	92.60	2	93.00	92.60	-1	3,793	-0.03%
2019/04/11	1	95.30	0	0.00	94.50	1	3,803	0.03%
2019/04/09	0	0.00	1	92.30	92.30	-1	3,749	-0.03%
2019/03/19	0	0.00	1	90.20	90.20	-1	4,030	-0.02%
2019/03/18	1	86.60	0	0.00	86.60	1	4,010	0.02%
2019/03/14	0	0.00	2	87.40	87.40	-2	4,053	-0.05%
2019/03/12	1	86.10	0	0.00	86.30	1	4,145	0.02%
2019/03/08	1	85.40	0	0.00	84.80	1	4,352	0.02%
2019/03/06	2	89.20	0	0.00	89.50	2	4,390	0.05%
2019/03/04	2	90.30	0	0.00	89.70	2	4,508	0.04%
2019/02/14	0	0.00	1	90.70	90.60	-1	4,241	-0.02%
2019/02/13	4	91.55	4	91.00	88.10	0	4,182	0.00%
2019/02/11	1	89.60	1	90.00	93.70	0	4,140	0.00%
2019/01/29	0	0.00	0.2	85.00	85.30	-0.2	4,034	0.00%
2019/01/10	0	0.00	2	76.90	77.20	-2	3,888	-0.05%
2019/01/07	0	0.00	1	75.30	74.80	-1	3,989	-0.03%
2019/01/04	0	0.00	0.9	75.60	76.00	-0.9	3,999	-0.02%
2018/12/26	0	0.00	1	72.70	71.60	-1	3,968	-0.03%
2018/12/25	1	73.60	0	0.00	73.70	1	3,956	0.03%
2018/12/22	1	72.90	0	0.00	73.00	1	3,941	0.03%
2018/12/21	0	0.00	1	78.30	77.50	-1	3,880	-0.03%
2018/12/20	1	78.60	1	78.10	79.70	0	3,852	0.00%
2018/12/19	1	80.40	2	79.00	78.80	-1	3,818	-0.03%
2018/12/14	0	0.00	1	76.10	77.00	-1	3,676	-0.03%
2018/12/07	0	0.00	2	75.40	73.80	-2	3,750	-0.05%
2018/12/05	3	74.83	0	0.00	75.60	3	3,862	0.08%
2018/12/04	1	75.80	2	75.70	75.90	-1	3,877	-0.03%
2018/12/03	0	0.00	2	71.90	73.00	-2	3,767	-0.05%
2018/11/30	4	71.20	0	0.00	70.60	4	3,784	0.11%
2018/11/29	1	70.60	3	70.47	70.30	-2	3,777	-0.05%
2018/11/28	0	0.00	1	69.60	69.50	-1	3,779	-0.03%
2018/11/22	0	0.00	1	64.50	63.60	-1	3,951	-0.03%
2018/11/20	2	66.20	0	0.00	65.60	2	4,215	0.05%
2018/11/09	1	63.80	0	0.00	64.60	1	4,716	0.02%
2018/11/08	0	0.00	0.7	64.20	64.50	-0.7	4,729	-0.01%
2018/11/06	1	64.00	0	0.00	63.60	1	4,703	0.02%
2018/11/05	1	63.20	0	0.00	63.60	1	4,735	0.02%
2018/11/02	4	63.80	5	63.28	62.90	-1	4,722	-0.02%
2018/11/01	0	0.00	3.5	61.21	63.20	-3.5	4,669	-0.07%
2018/10/31	0	0.00	1	57.50	57.50	-1	4,543	-0.02%
2018/10/26	0	0.00	4	52.60	52.60	-4	4,622	-0.09%
2018/10/24	0	0.00	3	53.00	54.50	-3	4,724	-0.06%
2018/10/23	3	52.43	3	51.70	51.70	0	4,808	0.00%
2018/10/22	1	52.30	0	0.00	52.30	1	4,849	0.02%
2018/10/09	1	43.10	0	0.00	43.25	1	4,831	0.02%
2018/10/05	0	0.00	50	45.30	45.20	-50	4,880	-1.02%
2018/09/27	5	50.00	0	0.00	50.10	5	5,245	0.10%
2018/09/17	0	0.00	3	52.00	52.00	-3	6,980	-0.04%
2018/09/07	50	51.78	0	0.00	51.90	50	7,715	0.65%
2018/09/06	0	0.00	1	53.10	53.30	-1	7,704	-0.01%
2018/09/04	0	0.00	30	53.00	52.60	-30	7,693	-0.39%
2018/09/03	2	52.80	0	0.00	51.20	2	7,713	0.03%
2018/08/30	2	54.10	0	0.00	54.40	2	7,591	0.03%
2018/08/24	30	51.80	0	0.00	52.00	30	7,621	0.39%
2018/08/22	0	0.00	1	52.20	52.20	-1	7,831	-0.01%
2018/08/08	0	0.00	1	48.70	49.30	-1	7,055	-0.01%
2018/07/30	0	0.00	1	47.65	47.65	-1	6,936	-0.01%
2018/07/23	0	0.00	1	48.25	48.25	-1	6,846	-0.01%
2018/07/20	1	49.90	0	0.00	50.10	1	6,789	0.01%
2018/07/19	1	49.85	0	0.00	49.60	1	6,747	0.01%
2018/07/17	0	0.00	1	51.30	51.70	-1	6,570	-0.02%
2018/07/13	1	51.50	0	0.00	51.80	1	6,544	0.02%
2018/07/12	1	51.20	1	51.00	51.10	0	6,706	0.00%
2018/07/10	0	0.00	1	50.10	50.60	-1	6,610	-0.02%
2018/07/06	1	49.35	1	49.35	49.90	0	6,484	0.00%
2018/07/05	1	49.70	10	49.50	49.00	-9	6,346	-0.14%
2018/07/04	0	0.00	1	52.20	52.50	-1	6,119	-0.02%
2018/07/03	0	0.00	1	50.00	50.30	-1	5,995	-0.02%
2018/07/02	1	51.10	0	0.00	50.90	1	5,884	0.02%
2018/06/29	1	52.20	2	52.05	52.10	-1	5,758	-0.02%
2018/06/28	11	53.20	1	53.60	52.80	10	5,485	0.18%
2018/06/27	5	52.50	7	52.53	51.10	-2	5,088	-0.04%
2018/06/26	15	51.69	12	51.82	52.10	3	4,739	0.06%
2018/06/25	7	52.01	16	51.82	53.00	-9	4,324	-0.21%
2018/06/22	0	0.00	1	49.00	48.60	-1	3,655	-0.03%
2018/06/21	0	0.00	1	48.00	47.75	-1	3,469	-0.03%
2018/06/15	1	47.70	0	0.00	48.10	1	3,622	0.03%
2018/06/06	1	48.70	0	0.00	48.65	1	3,392	0.03%
2018/06/05	4	48.68	1	48.30	48.30	3	3,385	0.09%
2018/06/04	3	48.92	0	0.00	49.30	3	3,303	0.09%
2018/05/30	1	45.95	0	0.00	45.80	1	2,877	0.03%
2018/05/16	0	0.00	5	45.85	45.75	-5	2,947	-0.17%
2018/05/14	5	46.40	0	0.00	46.45	5	3,106	0.16%
2018/05/11	0	0.00	1	45.55	45.50	-1	3,136	-0.03%
2018/05/10	1	45.45	0	0.00	45.40	1	3,240	0.03%
2018/05/03	0	0.00	2	44.10	43.70	-2	3,146	-0.06%
2018/04/27	2	43.00	0	0.00	43.15	2	3,205	0.06%
2018/04/18	0	0.00	2	45.85	45.50	-2	3,248	-0.06%
2018/04/17	2	43.15	0	0.00	43.05	2	3,098	0.06%
2018/03/08	0	0.00	3	44.80	44.75	-3	3,716	-0.08%
2018/03/05	1	43.30	0	0.00	43.20	1	4,022	0.02%
2018/03/02	2	43.90	0	0.00	43.90	2	4,145	0.05%
2018/02/23	1	45.55	0	0.00	45.80	1	4,356	0.02%
2018/02/12	0	0.00	1	43.40	43.35	-1	4,682	-0.02%
2018/02/05	1	45.70	0	0.00	46.10	1	5,546	0.02%
2018/01/29	0	0.00	1	46.60	46.55	-1	6,188	-0.02%
2018/01/19	1	45.70	0	0.00	45.20	1	7,571	0.01%
2018/01/17	0	0.00	4	45.50	45.50	-4	7,798	-0.05%
2018/01/10	4	45.60	0	0.00	45.05	4	7,804	0.05%