義隆 (2458)-第一金-中山券商分點個股進出

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
157.0
漲跌
--
漲幅
0.00%
成交量
1,385張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/06/06	0	0.00	1	157.50	157.00	-1	2,818	-0.04%
2024/06/05	1	160.50	0	0.00	159.00	1	2,796	0.04%
2024/06/03	0	0.00	1	163.00	163.50	-1	2,816	-0.04%
2024/05/31	1	166.00	0	0.00	163.00	1	2,815	0.04%
2024/05/30	4	168.63	0	0.00	167.00	4	2,785	0.14%
2024/05/28	2	172.75	0	0.00	171.50	2	2,753	0.07%
2024/05/27	0	0.00	3	173.50	173.00	-3	2,738	-0.11%
2024/05/24	2	167.00	0	0.00	167.00	2	2,731	0.07%
2024/05/23	2	171.75	1	176.00	169.00	1	2,785	0.04%
2024/05/22	0	0.00	51	165.00	168.00	-51	2,747	-1.86%
2024/05/16	0	0.00	2	160.00	160.00	-2	3,002	-0.07%
2024/05/15	2	156.75	0	0.00	156.00	2	3,005	0.07%
2024/05/14	0	0.00	0	155.00	155.00	0	3,023	0.00%
2024/05/13	100	154.20	0	155.00	153.50	100	3,017	3.31%
2024/05/10	100	156.16	0	0.00	155.00	100	3,027	3.30%
2024/05/09	1	155.50	0	0.00	155.00	1	3,027	0.03%
2024/05/08	0	0.00	0	158.00	158.00	0	3,030	0.00%
2024/05/07	0	157.00	0	0.00	156.50	0	3,036	0.00%
2024/05/03	1	158.50	0	159.00	157.00	1	3,041	0.03%
2024/04/30	1	166.00	0	0.00	164.50	1	2,926	0.03%
2024/04/29	1	167.50	1	168.50	168.00	0	2,930	0.00%
2024/04/26	0	0.00	1	164.50	163.50	-1	2,903	-0.03%
2024/04/25	1	159.00	3	163.00	164.50	-2	2,897	-0.07%
2024/04/24	0	0.00	2	156.75	157.00	-2	2,847	-0.07%
2024/04/23	0	0.00	1	150.00	150.50	-1	2,831	-0.04%
2024/04/22	2.5	149.30	0	0.00	146.50	2.5	2,816	0.09%
2024/04/18	1	160.50	0	0.00	161.50	1	2,718	0.04%
2024/04/17	0	0.00	2	165.00	162.00	-2	2,714	-0.07%
2024/04/15	0	0.00	1	161.50	162.00	-1	2,637	-0.04%
2024/04/12	0	160.50	0.2	160.60	158.50	-0.2	2,553	-0.01%
2024/04/09	1	156.50	0	0.00	157.00	1	2,563	0.04%
2024/04/02	1.1	157.77	0	0.00	156.00	1.1	2,542	0.04%
2024/04/01	0	0.00	0	158.00	161.00	0	2,519	0.00%
2024/03/29	0.1	160.00	0	157.50	157.00	0.1	2,503	0.00%
2024/03/28	0	161.07	0	0.00	160.50	0	2,521	0.00%
2024/03/27	1	165.00	0	0.00	164.50	1	2,516	0.04%
2024/03/22	1	165.00	1	168.50	169.00	0	2,651	0.00%
2024/03/20	0	0.00	0.3	168.50	167.50	-0.3	2,644	-0.01%
2024/03/14	0	164.00	0	0.00	162.50	0	2,681	0.00%
2024/03/12	0.1	165.00	1	163.51	163.50	-0.9	2,795	-0.03%
2024/03/11	0	0.00	2	162.00	160.00	-2	2,807	-0.07%
2024/03/08	1	162.50	49	162.55	162.50	-48	2,821	-1.70%
2024/03/05	0.1	167.00	0	0.00	167.00	0.1	2,826	0.00%
2024/03/04	2	167.50	0	0.00	167.50	2	2,861	0.07%
2024/02/29	2	164.50	1	167.50	166.00	1	2,872	0.03%
2024/02/26	49	168.50	3.5	170.17	170.00	45.5	2,857	1.59%
2024/02/23	2	163.25	1	165.00	164.00	1	2,794	0.04%
2024/02/22	2	165.25	3	168.00	167.50	-1	2,686	-0.04%
2024/02/21	4.6	167.05	6	167.50	167.50	-1.4	2,636	-0.05%
2024/02/20	0	0.00	1	162.00	161.00	-1	2,542	-0.04%
2024/02/19	2.1	157.50	2	158.25	163.50	0.1	2,543	0.00%
2024/02/16	0	0.00	1	153.00	153.00	-1	2,480	-0.04%
2024/02/05	1	148.50	0	0.00	148.00	1	2,481	0.04%
2024/02/02	0	0.00	1	151.00	150.50	-1	2,498	-0.04%
2024/01/30	1	148.50	0	0.00	148.50	1	2,630	0.04%
2024/01/26	1	151.00	0	152.50	151.00	1	2,954	0.03%
2024/01/25	0	0.00	1	153.50	152.50	-1	3,015	-0.03%
2024/01/24	1	151.00	0	0.00	151.00	1	3,021	0.03%
2024/01/19	1	150.00	0	0.00	150.50	1	3,112	0.03%
2024/01/18	1	149.50	3	151.00	152.00	-2	3,159	-0.06%
2024/01/16	1	154.00	0	0.00	154.00	1	3,375	0.03%
2024/01/15	2	156.50	0	0.00	156.50	2	3,407	0.06%
2024/01/11	1	157.50	0.1	161.50	157.00	0.9	3,519	0.02%
2024/01/10	0	0.00	2	159.00	160.00	-2	3,575	-0.06%
2024/01/05	0	0.00	0	155.00	155.50	0	3,621	0.00%
2024/01/04	1	156.00	60	158.35	156.50	-59	3,654	-1.61%
2024/01/03	1	158.00	0.1	156.50	158.00	0.9	3,678	0.03%
2024/01/02	0	0.00	2	163.00	159.50	-2	3,672	-0.05%
2023/12/28	0	0.00	1	161.00	160.50	-1	3,759	-0.03%
2023/12/26	0	0.00	101	163.79	162.00	-101	3,784	-2.67%	大賣/鉅額交易
2023/12/25	1	162.50	1	164.50	162.50	0	3,781	0.00%
2023/12/22	3	162.66	0	0.00	163.50	3	3,771	0.08%
2023/12/21	1	158.00	2	161.00	163.00	-1	3,732	-0.03%
2023/12/20	0.1	160.50	1	160.50	160.00	-0.9	3,657	-0.03%
2023/12/19	0	0.00	2	158.75	159.00	-2	3,615	-0.06%
2023/12/18	0	0.00	1	157.00	157.00	-1	3,606	-0.03%
2023/12/15	1	154.50	0	0.00	154.00	1	3,614	0.03%
2023/12/14	1	157.00	0	0.00	157.50	1	3,613	0.03%
2023/12/13	1	157.50	26	159.50	158.00	-25	3,619	-0.69%
2023/12/12	0	0.00	1	158.00	158.50	-1	3,674	-0.03%
2023/12/11	0.1	157.50	0	0.00	157.00	0.1	3,711	0.00%
2023/12/08	1	159.50	15	158.67	157.50	-14	3,758	-0.37%
2023/12/07	1	151.50	0	0.00	153.50	1	3,744	0.03%
2023/12/06	0	0.00	1	151.00	151.50	-1	3,796	-0.03%
2023/12/05	1	148.00	1	146.00	146.50	0	3,822	0.00%
2023/12/04	1	150.00	1	150.00	149.50	0	3,840	0.00%
2023/12/01	1	150.50	0	0.00	151.00	1	3,899	0.03%
2023/11/30	2	150.75	2	152.75	151.50	0	4,113	0.00%
2023/11/29	1	150.00	4	151.00	153.00	-3	4,237	-0.07%
2023/11/28	0	0.00	3	149.00	150.00	-3	4,205	-0.07%
2023/11/27	3	149.17	0	0.00	146.00	3	4,197	0.07%
2023/11/24	0	0.00	2	149.75	151.00	-2	4,185	-0.05%
2023/11/22	3	146.83	0	0.00	147.50	3	4,123	0.07%
2023/11/20	0	0.00	1	145.00	144.00	-1	4,136	-0.02%
2023/11/16	1	145.00	0	0.00	142.50	1	4,079	0.02%
2023/11/15	0	0.00	2	148.00	147.50	-2	4,029	-0.05%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/13	2	143.50	1	145.00	143.50	1	3,969	0.03%
2023/11/10	1	139.00	1	140.50	141.50	0	3,972	0.00%
2023/11/09	2	142.25	0	0.00	140.50	2	3,987	0.05%
2023/11/08	1	144.50	7	144.21	144.50	-6	4,002	-0.15%
2023/11/07	0	0.00	2	144.25	145.00	-2	4,036	-0.05%
2023/11/06	0	0.00	5	140.00	140.00	-5	4,005	-0.12%
2023/11/03	5	138.80	8	135.63	135.50	-3	3,978	-0.08%
2023/11/02	0	0.00	1	149.00	149.50	-1	3,770	-0.03%
2023/11/01	1	144.00	0	0.00	144.00	1	3,806	0.03%
2023/10/31	0	0.00	0.2	146.00	144.00	-0.2	4,054	0.00%
2023/10/30	52	143.02	51	144.03	146.50	1	4,038	0.02%
2023/10/26	1	142.50	0	0.00	139.50	1	4,071	0.02%
2023/10/25	103	148.96	103	149.98	144.50	0	4,033	0.00%	大買/大賣/
2023/10/24	0.2	145.00	8	143.69	144.00	-7.8	3,899	-0.20%
2023/10/23	0	0.00	0.1	141.50	142.00	-0.1	3,814	0.00%
2023/10/20	0	0.00	1	140.00	142.50	-1	3,867	-0.03%
2023/10/12	1	136.00	1	137.00	137.50	0	3,991	0.00%
2023/10/06	11	138.77	0	0.00	137.00	11	3,969	0.28%
2023/10/05	1	139.50	1	140.00	141.50	0	3,945	0.00%
2023/10/03	0	0.00	1.1	138.53	138.00	-1.1	3,843	-0.03%
2023/10/02	0.1	136.00	0	0.00	134.50	0.1	3,812	0.00%
2023/09/26	0	135.50	0	0.00	135.00	0	3,832	0.00%
2023/09/25	0	137.00	0	0.00	136.50	0	3,826	0.00%
2023/09/20	0	140.00	1	138.00	138.00	-1	3,771	-0.03%
2023/09/19	1	140.50	0.5	141.00	141.00	0.5	3,738	0.01%
2023/09/15	3	145.50	0	0.00	144.50	3	3,678	0.08%
2023/09/14	3	143.50	1	143.00	143.00	2	3,591	0.06%
2023/09/13	0	0.00	0.2	141.00	143.50	-0.2	3,542	-0.01%
2023/09/12	4	139.38	4	139.25	140.50	0	3,494	0.00%
2023/09/11	1	138.00	1	136.00	138.00	0	3,420	0.00%
2023/09/08	1	135.97	2	136.00	135.50	-1	3,340	-0.03%
2023/09/07	0.2	134.50	1.1	134.00	135.00	-0.9	3,326	-0.03%
2023/09/06	1.1	131.01	1	130.00	133.00	0.1	3,289	0.00%
2023/09/05	206	134.25	203	134.84	134.00	3	3,287	0.09%	大買/大賣/
2023/09/04	0	130.00	1	126.00	128.50	-1	3,087	-0.03%
2023/08/31	0	0.00	1.2	120.33	120.00	-1.2	2,922	-0.04%
2023/08/28	1	113.00	0	0.00	113.00	1	2,890	0.03%
2023/08/17	0	0.00	1	116.50	116.50	-1	3,087	-0.03%
2023/08/16	0	0.00	0.1	116.50	117.00	-0.1	3,077	0.00%
2023/08/15	1	116.00	0	0.00	116.00	1	3,063	0.03%
2023/08/14	0.1	117.00	1	116.00	117.00	-0.9	3,046	-0.03%
2023/08/11	0.1	122.47	0	0.00	121.00	0.1	2,996	0.00%
2023/08/09	0.5	120.00	0	0.00	121.00	0.5	2,884	0.02%
2023/08/08	0	0.00	1	118.00	118.00	-1	2,835	-0.04%
2023/08/07	10.1	119.73	11	117.68	117.00	-0.9	2,783	-0.03%
2023/08/04	2	124.00	0	0.00	122.50	2	2,654	0.08%
2023/07/31	2	117.00	2	115.50	116.50	0	2,402	0.00%
2023/07/26	1	115.00	0	0.00	112.50	1	2,237	0.04%
2023/07/25	2	117.00	0	0.00	115.00	2	2,198	0.09%
2023/07/24	1	118.00	0	0.00	118.00	1	2,104	0.05%
2023/07/20	1	114.00	1	115.50	114.50	0	1,972	0.00%
2023/07/19	1	117.50	0	0.00	118.50	1	1,900	0.05%
2023/07/14	2	111.00	3	111.33	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	5	106.00	108.00	-5	1,679	-0.30%
2023/07/05	5	107.50	0	0.00	106.00	5	1,627	0.31%
2023/07/04	2	107.00	0	0.00	106.00	2	1,615	0.12%
2023/07/03	0	0.00	1	102.00	101.50	-1	1,586	-0.06%
2023/06/19	1	105.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2023/06/15	0	0.00	1	106.00	105.50	-1	1,539	-0.06%
2023/06/14	2	105.75	1	108.50	105.00	1	1,536	0.07%
2023/06/13	1	106.50	3	105.67	107.00	-2	1,527	-0.13%
2023/06/09	1	106.50	0	0.00	104.00	1	1,475	0.07%
2023/06/08	0	0.00	1	104.50	105.00	-1	1,422	-0.07%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	2	102.25	0	0.00	102.00	2	1,424	0.14%
2023/06/05	0	0.00	1	105.00	105.00	-1	1,419	-0.07%
2023/06/02	0	0.00	1	104.50	104.50	-1	1,409	-0.07%
2023/06/01	2	101.50	2	103.00	103.50	0	1,402	0.00%
2023/05/30	1	103.00	0	0.00	102.00	1	1,374	0.07%
2023/05/29	0	0.00	1	104.00	104.00	-1	1,378	-0.07%
2023/05/26	1	104.50	0	0.00	102.50	1	1,370	0.07%
2023/05/25	1	104.00	0	0.00	104.00	1	1,457	0.07%
2023/05/24	0	0.00	6	103.75	104.50	-6	1,433	-0.42%
2023/05/22	2	98.60	1	98.70	98.60	1	1,369	0.07%
2023/05/19	3	98.37	1	98.50	98.50	2	1,383	0.14%
2023/05/17	2	96.90	1	97.20	97.20	1	1,397	0.07%
2023/05/16	1	97.30	1	97.50	97.10	0	1,409	0.00%
2023/05/12	0	0.00	1	95.60	95.90	-1	1,418	-0.07%
2023/05/10	2	92.70	0	0.00	92.50	2	1,435	0.14%
2023/04/07	0	0.00	1	101.00	101.00	-1	1,865	-0.05%
2023/03/28	1	103.00	0	0.00	102.00	1	1,851	0.05%
2023/03/14	1	101.50	0	0.00	101.00	1	1,943	0.05%
2023/03/09	0	0.00	1	106.00	107.00	-1	1,959	-0.05%
2023/03/02	1	105.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	104.00	1	105.00	106.50	0	1,948	0.00%
2023/02/21	0	0.00	3	105.83	108.00	-3	1,837	-0.16%
2023/02/20	3	106.00	0	0.00	106.00	3	1,863	0.16%
2023/02/17	0	0.00	1	103.00	103.00	-1	1,881	-0.05%
2023/02/13	0	0.00	8	105.69	104.50	-8	1,960	-0.41%
2023/02/10	8	106.00	0	0.00	106.00	8	2,005	0.40%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	2	103.50	0	0.00	103.50	2	2,324	0.09%
2023/02/03	0	0.00	1	108.50	107.50	-1	2,294	-0.04%
2023/02/01	2	101.50	3	101.33	102.00	-1	2,157	-0.05%
2023/01/09	3	96.37	3	95.30	96.00	0	2,207	0.00%
2023/01/06	6	94.38	11	92.86	94.40	-5	2,163	-0.23%
2023/01/05	0	0.00	3	89.00	89.20	-3	2,058	-0.15%
2023/01/04	1	87.10	0	0.00	86.80	1	2,072	0.05%
2023/01/03	1	86.00	1	86.90	87.00	0	2,107	0.00%
2022/12/30	0	0.00	2	86.85	86.00	-2	2,145	-0.09%
2022/12/29	1	82.70	3	84.37	85.50	-2	2,156	-0.09%
2022/12/28	1	83.70	0	0.00	83.50	1	2,165	0.05%
2022/12/23	2	85.85	1	86.40	86.10	1	2,187	0.05%
2022/12/20	2	90.25	0	0.00	85.90	2	2,250	0.09%
2022/12/19	0	0.00	1	91.30	90.40	-1	2,279	-0.04%
2022/12/16	3	89.83	1	89.90	90.30	2	2,305	0.09%
2022/12/13	1	88.20	1	89.70	89.70	0	2,515	0.00%
2022/12/01	2	92.10	3	92.53	92.70	-1	2,786	-0.04%
2022/11/28	2	87.50	0	0.00	88.00	2	2,843	0.07%
2022/11/25	1	88.60	1	89.90	88.60	0	2,848	0.00%
2022/11/24	2	89.70	5	88.74	89.70	-3	2,844	-0.11%
2022/11/23	0	0.00	1	87.10	87.60	-1	2,841	-0.04%
2022/11/22	1	85.50	1	86.40	87.00	0	2,870	0.00%
2022/11/21	5	87.38	1	86.40	86.40	4	2,864	0.14%
2022/11/17	1	89.50	1	89.40	89.40	0	2,836	0.00%
2022/11/16	1	87.60	1	89.20	89.00	0	2,815	0.00%
2022/11/15	0	0.00	1	88.10	89.00	-1	2,776	-0.04%
2022/11/14	2	86.90	1	88.40	87.80	1	2,743	0.04%
2022/11/11	10	86.90	0	0.00	87.10	10	2,711	0.37%
2022/11/10	2	85.40	2	86.15	86.40	0	2,678	0.00%
2022/11/09	2	85.05	4	86.35	86.50	-2	2,654	-0.08%
2022/11/08	1	84.80	1	85.60	84.60	0	2,621	0.00%
2022/11/07	0	0.00	7	81.89	86.10	-7	2,577	-0.27%
2022/11/04	13	77.68	7	78.79	79.50	6	2,435	0.25%
2022/11/03	3	82.27	3	83.17	83.00	0	2,235	0.00%
2022/11/02	1	83.00	6	82.78	82.90	-5	2,236	-0.22%
2022/11/01	4	81.33	2	81.80	81.30	2	2,225	0.09%
2022/10/28	6	80.47	0	0.00	79.70	6	2,302	0.26%
2022/10/27	0	0.00	9	80.97	81.70	-9	2,332	-0.39%
2022/10/26	2	80.10	3	81.07	79.30	-1	2,303	-0.04%
2022/10/24	1	81.00	0	0.00	80.10	1	2,282	0.04%
2022/10/21	1	81.70	1	82.80	80.90	0	2,253	0.00%
2022/10/19	0	0.00	1	83.50	82.30	-1	2,241	-0.04%
2022/10/18	1	82.40	1	83.80	82.60	0	2,214	0.00%
2022/10/17	0	0.00	2	81.55	81.90	-2	2,222	-0.09%
2022/10/14	1	82.30	1	81.60	81.10	0	2,228	0.00%
2022/10/13	0	0.00	4	78.63	76.40	-4	2,228	-0.18%
2022/10/12	4	77.75	0	0.00	77.30	4	2,222	0.18%
2022/10/11	1	80.00	1	80.70	79.60	0	2,226	0.00%
2022/10/07	3	85.00	1	85.60	84.20	2	2,203	0.09%
2022/10/06	3	84.20	6	85.05	85.10	-3	2,174	-0.14%
2022/09/26	2	84.10	0	0.00	81.00	2	2,281	0.09%
2022/09/23	5	87.80	5	89.00	86.80	0	2,247	0.00%
2022/09/21	2	87.40	1	88.80	87.10	1	2,133	0.05%
2022/09/20	1	87.80	0	0.00	88.30	1	2,043	0.05%
2022/09/19	0	0.00	6	89.47	88.60	-6	1,961	-0.31%
2022/09/16	11	88.45	0	0.00	87.50	11	1,872	0.59%
2022/09/15	2	90.65	7	90.34	90.50	-5	1,769	-0.28%
2022/09/13	2	92.00	2	92.75	90.50	0	1,732	0.00%
2022/09/08	1	87.90	1	88.40	90.50	0	1,742	0.00%
2022/09/07	2	88.45	2	89.00	88.80	0	1,728	0.00%
2022/09/06	3	89.37	4	90.10	90.10	-1	1,721	-0.06%
2022/09/05	4	88.78	4	91.00	91.20	0	1,700	0.00%
2022/09/02	6	94.97	0	0.00	94.00	6	1,650	0.36%
2022/08/31	2	96.80	0	0.00	97.10	2	1,597	0.13%
2022/08/30	3	97.43	0	0.00	97.00	3	1,590	0.19%
2022/08/29	0	0.00	1	97.10	98.00	-1	1,572	-0.06%
2022/08/26	1	100.00	0	0.00	100.00	1	1,540	0.06%
2022/08/12	1	103.50	0	0.00	103.00	1	1,473	0.07%
2022/08/08	0	0.00	1	100.00	101.00	-1	1,430	-0.07%
2022/07/06	0	120.00	0	0.00	120.00	0	1,358	0.00%
2022/07/04	1	133.50	0	0.00	131.00	1	1,267	0.08%
2022/06/17	3	142.00	0	0.00	142.00	3	1,193	0.25%
2022/06/15	0	0.00	3	143.00	144.00	-3	1,178	-0.25%
2022/06/01	8	150.81	0	0.00	150.50	8	1,439	0.56%
2022/05/27	13	144.50	0	0.00	144.50	13	1,467	0.89%
2022/04/28	0	0.00	1	149.50	149.50	-1	2,074	-0.05%
2022/04/21	0	0.00	1	158.00	156.50	-1	1,998	-0.05%
2022/04/20	1	156.50	0	0.00	156.50	1	1,976	0.05%
2022/04/15	0	0.00	1	158.50	159.50	-1	1,963	-0.05%
2022/04/14	1	161.50	0	0.00	161.50	1	1,992	0.05%
2022/04/13	0	0.00	3	162.00	162.50	-3	2,013	-0.15%
2022/04/12	1	161.00	2	161.00	161.00	-1	2,111	-0.05%
2022/04/11	6	162.00	2	163.75	161.00	4	2,130	0.19%
2022/04/08	1	165.00	1	165.00	166.00	0	2,120	0.00%
2022/04/06	60	168.05	0	0.00	168.50	60	2,112	2.84%
2022/04/01	1	169.50	1	170.00	170.50	0	2,117	0.00%
2022/03/31	1	170.50	0	0.00	172.00	1	2,114	0.05%
2022/03/30	1	170.50	2	171.50	171.00	-1	2,120	-0.05%
2022/03/16	0	166.50	0	0.00	166.50	0	2,430	0.00%
2022/03/09	1	157.00	0	0.00	159.00	1	2,390	0.04%
2022/03/02	0	0.00	3	167.50	169.00	-3	2,305	-0.13%
2022/03/01	0	0.00	1	167.00	167.00	-1	2,333	-0.04%
2022/02/24	2	167.25	0	0.00	164.50	2	2,325	0.09%
2022/02/17	0	0.00	2	175.00	173.50	-2	2,105	-0.09%
2022/02/16	1	172.00	1	174.00	174.00	0	2,181	0.00%
2022/02/14	0	0.00	1	171.00	170.50	-1	2,179	-0.05%
2022/02/11	1	172.50	1	171.00	171.00	0	2,181	0.00%
2022/02/10	1	175.50	1	174.00	172.00	0	2,198	0.00%
2022/02/09	0	0.00	2	175.75	175.50	-2	2,197	-0.09%
2022/02/08	1	171.00	0	0.00	171.00	1	2,201	0.05%
2022/02/07	0	0.00	1	168.00	168.50	-1	2,226	-0.04%
2021/12/30	0	0.00	3	169.50	170.00	-3	2,974	-0.10%
2021/12/16	1	167.50	1	165.50	167.50	0	2,962	0.00%
2021/12/07	0	0.00	1	158.00	158.50	-1	2,884	-0.03%
2021/11/24	2	166.00	1	166.00	166.00	1	2,906	0.03%
2021/11/19	1	169.00	2	172.00	168.50	-1	2,934	-0.03%
2021/11/18	4	168.00	0	0.00	168.50	4	2,901	0.14%
2021/11/17	0	0.00	6	169.17	168.50	-6	2,907	-0.21%
2021/11/16	1	170.00	1	168.00	168.00	0	2,929	0.00%
2021/11/15	0	0.00	2	172.00	170.00	-2	2,923	-0.07%
2021/11/12	5	164.50	0	0.00	163.00	5	2,893	0.17%
2021/11/05	1	157.50	1	160.50	162.00	0	3,023	0.00%
2021/10/29	1	168.00	1	169.00	167.00	0	3,185	0.00%
2021/10/28	1	169.00	1	170.00	168.00	0	3,310	0.00%
2021/10/27	2	167.00	6	166.17	170.00	-4	3,318	-0.12%
2021/10/26	2	164.25	1	165.50	164.50	1	3,263	0.03%
2021/10/25	1	165.50	1	167.00	164.50	0	3,236	0.00%
2021/10/22	1	166.00	2	159.00	166.00	-1	3,055	-0.03%
2021/10/21	5	152.90	0	0.00	151.00	5	2,955	0.17%
2021/10/15	2	150.50	1	150.50	149.50	1	3,113	0.03%
2021/10/08	0	0.00	1	157.50	157.00	-1	3,138	-0.03%
2021/10/04	0	144.50	0	0.00	145.00	0	3,155	0.00%
2021/10/01	0	147.00	0	0.00	146.50	0	3,143	0.00%
2021/09/30	0	0.00	2	146.00	146.50	-2	3,143	-0.06%
2021/09/29	0	0.00	1	148.50	148.50	-1	3,133	-0.03%
2021/09/28	0.1	152.00	0	0.00	152.00	0.1	3,145	0.00%
2021/09/24	3	153.50	0	0.00	152.50	3	3,162	0.09%
2021/09/23	2	155.50	1	154.00	153.50	1	3,164	0.03%
2021/09/22	0	154.00	0	0.00	152.50	0	3,217	0.00%
2021/09/16	0	0.00	1	156.00	156.00	-1	3,261	-0.03%
2021/09/15	0	0.00	1	158.00	156.50	-1	3,318	-0.03%
2021/09/13	0	159.00	1	157.50	157.00	-1	3,517	-0.03%
2021/09/08	3	151.00	1	153.50	151.00	2	3,574	0.06%
2021/09/06	0	0.00	1	160.00	158.00	-1	3,553	-0.03%
2021/09/03	1	160.00	0	0.00	159.50	1	3,554	0.03%
2021/09/02	0	0.00	1	162.00	161.00	-1	3,588	-0.03%
2021/08/31	0	0.00	1	157.00	157.50	-1	3,554	-0.03%
2021/08/30	1	157.50	0	0.00	156.50	1	3,579	0.03%
2021/08/27	2	155.00	1	154.50	154.50	1	3,589	0.03%
2021/08/20	0.5	154.00	0	0.00	153.50	0.5	3,605	0.01%
2021/08/19	3	152.50	0	0.00	152.50	3	3,567	0.08%
2021/08/18	0	0.00	2	151.75	158.00	-2	3,576	-0.06%
2021/08/17	3	156.50	0	0.00	154.50	3	3,569	0.08%
2021/08/13	0	0.00	2	165.00	161.50	-2	3,531	-0.06%
2021/08/12	2	165.00	2	165.00	162.50	0	3,558	0.00%
2021/08/11	3	167.00	0	0.00	166.00	3	3,567	0.08%
2021/08/10	2	170.00	0	0.00	171.00	2	3,591	0.06%
2021/08/09	1	171.50	1	171.50	170.00	0	3,625	0.00%
2021/08/06	1	167.50	0	0.00	167.00	1	3,637	0.03%
2021/08/04	8	173.56	5	171.80	171.50	3	3,700	0.08%
2021/08/03	12	184.38	4	180.88	180.50	8	3,581	0.22%
2021/07/30	2	180.50	0	0.00	181.00	2	3,421	0.06%
2021/07/29	5	181.00	0	0.00	180.50	5	3,457	0.14%
2021/07/21	3	193.00	0	0.00	193.00	3	3,685	0.08%
2021/07/20	1	196.00	0	0.00	195.50	1	3,787	0.03%
2021/07/16	0	0.00	1	199.50	199.00	-1	3,841	-0.03%
2021/07/15	1	197.50	1	198.50	197.50	0	3,861	0.00%
2021/07/13	1	201.50	2	203.00	201.00	-1	3,955	-0.03%
2021/07/12	0	0.00	2	201.00	204.00	-2	4,021	-0.05%
2021/07/06	2	196.75	0	0.00	195.00	2	4,343	0.05%
2021/07/05	0	0.00	3	197.00	198.00	-3	4,373	-0.07%
2021/06/30	1	193.50	0	0.00	194.50	1	4,441	0.02%
2021/06/29	5	189.50	1	190.50	190.00	4	4,452	0.09%
2021/06/28	1	192.00	0	0.00	194.00	1	4,480	0.02%
2021/06/25	3	191.83	0	0.00	191.50	3	4,613	0.07%
2021/06/22	6	199.08	1	197.00	198.00	5	4,794	0.10%
2021/06/21	1	211.00	0	0.00	206.50	1	4,704	0.02%
2021/06/18	0	0.00	1	213.50	214.00	-1	4,698	-0.02%
2021/06/17	1	207.50	1	211.00	212.00	0	4,721	0.00%
2021/06/15	2	212.00	2	210.00	210.50	0	4,790	0.00%
2021/06/10	1	210.00	1.1	212.68	209.50	-0.1	4,846	0.00%
2021/06/08	0	0.00	1	209.50	211.00	-1	4,908	-0.02%
2021/06/04	0	0.00	1	204.00	203.00	-1	4,928	-0.02%
2021/06/03	0	0.00	1	208.00	208.50	-1	4,963	-0.02%
2021/06/02	1	206.50	2	205.50	205.50	-1	4,986	-0.02%
2021/06/01	2	209.50	1	213.00	209.00	1	5,007	0.02%
2021/05/31	1	208.50	0	0.00	211.00	1	5,014	0.02%
2021/05/28	1	211.50	0	0.00	209.50	1	5,044	0.02%
2021/05/27	1	206.50	2	208.25	209.50	-1	5,053	-0.02%
2021/05/26	0	0.00	1	209.00	207.50	-1	5,155	-0.02%
2021/05/24	1	200.00	2	204.50	205.00	-1	6,039	-0.02%
2021/05/21	4	203.63	0	0.00	201.50	4	6,081	0.07%
2021/05/20	0	0.00	4	203.00	202.50	-4	6,169	-0.06%
2021/05/19	1	200.50	1	201.96	201.00	0	6,144	0.00%
2021/05/18	0	0.00	1	191.50	197.00	-1	6,218	-0.02%
2021/05/17	1	186.50	3	186.17	188.00	-2	6,211	-0.03%
2021/05/11	2	189.50	0	0.00	186.50	2	5,934	0.03%
2021/05/10	1	198.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	0	0.00	1	202.50	202.00	-1	5,936	-0.02%
2021/05/06	0	0.00	1	201.50	202.50	-1	5,944	-0.02%
2021/05/05	2	201.75	1	201.00	199.00	1	5,986	0.02%
2021/05/04	1	199.00	5	202.00	205.00	-4	5,989	-0.07%
2021/05/03	6	206.58	6	206.33	205.50	0	5,982	0.00%
2021/04/29	5	215.20	1	218.00	214.50	4	5,987	0.07%
2021/04/28	1	213.50	0	0.00	213.00	1	5,924	0.02%
2021/04/27	1	218.50	1	219.00	217.50	0	6,175	0.00%
2021/04/26	0	0.00	1.1	225.89	224.50	-1.1	6,249	-0.02%
2021/04/23	0	0.00	1	214.50	215.00	-1	6,209	-0.02%
2021/04/22	1	211.50	0	0.00	208.50	1	6,319	0.02%
2021/04/21	0	0.00	5	212.50	210.00	-5	6,340	-0.08%
2021/04/20	0	0.00	3	210.00	209.00	-3	6,542	-0.05%
2021/04/19	2	202.50	0	0.00	203.50	2	6,603	0.03%
2021/04/16	2	210.25	3	211.00	205.50	-1	6,696	-0.01%
2021/04/15	2	202.50	6	202.75	207.00	-4	6,977	-0.06%
2021/04/14	4	199.38	3	205.17	197.50	1	7,372	0.01%
2021/04/13	7	208.14	2	209.00	202.00	5	7,621	0.07%
2021/04/12	0	0.00	5	200.30	199.00	-5	7,551	-0.07%
2021/04/09	2	197.25	4	196.50	195.00	-2	7,614	-0.03%
2021/04/08	0	0.00	1	200.50	199.50	-1	7,644	-0.01%
2021/04/07	0	0.00	1	201.50	202.00	-1	7,642	-0.01%
2021/03/31	11	198.23	0	0.00	195.50	11	7,537	0.15%
2021/03/30	6	198.50	4	199.00	199.00	2	7,470	0.03%
2021/03/29	1	192.50	0	0.00	194.00	1	7,356	0.01%
2021/03/26	2	187.50	3	190.50	194.50	-1	7,306	-0.01%
2021/03/25	1	184.00	0	0.00	184.00	1	7,086	0.01%
2021/03/23	2	183.75	0	0.00	182.50	2	7,091	0.03%
2021/03/22	1	185.50	1	184.00	184.50	0	7,118	0.00%
2021/03/19	0	0.00	4	183.88	186.50	-4	7,143	-0.06%
2021/03/18	1	183.00	1	183.00	183.50	0	7,358	0.00%
2021/03/17	2	181.75	2	181.75	180.50	0	7,464	0.00%
2021/03/16	2	179.50	0	0.00	179.50	2	7,464	0.03%
2021/03/12	1	179.35	0	0.00	179.50	1	7,524	0.01%
2021/03/11	1	173.50	12	175.04	176.50	-11	7,565	-0.15%
2021/03/09	1	170.50	0	0.00	172.50	1	7,838	0.01%
2021/03/02	0	0.00	3	173.83	172.00	-3	7,930	-0.04%
2021/02/26	4	172.25	1	173.00	172.00	3	7,905	0.04%
2021/02/25	10	179.10	21	177.12	177.50	-11	7,839	-0.14%
2021/02/24	21	185.43	2	178.75	183.50	19	7,612	0.25%
2021/02/23	6	170.83	0	0.00	173.00	6	6,957	0.09%
2021/02/22	1	176.00	2	172.25	174.00	-1	6,915	-0.01%
2021/02/19	2	167.50	3	168.50	170.00	-1	6,821	-0.01%
2021/02/18	5	170.00	0	0.00	170.50	5	6,818	0.07%
2021/02/05	2	161.50	0	0.00	161.50	2	6,719	0.03%
2021/01/29	1	166.00	0	0.00	159.50	1	6,913	0.01%
2021/01/25	2	174.98	3	171.17	172.50	-1	6,777	-0.01%
2021/01/22	0	0.00	4	173.88	174.00	-4	6,707	-0.06%
2021/01/21	2	167.50	2	169.50	168.50	0	6,635	0.00%
2021/01/20	4	170.50	1	168.00	168.00	3	6,627	0.05%
2021/01/19	2	165.75	1	168.00	171.00	1	6,403	0.02%
2021/01/15	1	166.50	0	0.00	163.00	1	6,222	0.02%
2021/01/13	0	0.00	1	170.00	167.50	-1	6,211	-0.02%
2021/01/12	1	160.50	1	164.00	165.50	0	6,010	0.00%
2021/01/11	0	0.00	1	164.00	164.50	-1	5,880	-0.02%
2021/01/08	2	167.50	9	163.72	163.00	-7	5,783	-0.12%
2021/01/07	7	154.21	11	156.32	160.00	-4	5,462	-0.07%
2021/01/06	3	144.67	0	0.00	149.00	3	5,026	0.06%
2021/01/05	1	142.00	2	142.00	143.00	-1	4,737	-0.02%
2021/01/04	0	0.00	1	139.50	140.00	-1	4,737	-0.02%
2020/12/31	0	0.00	1	135.00	133.50	-1	4,660	-0.02%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/23	0	0.00	4	133.50	132.00	-4	4,811	-0.08%
2020/12/22	2	134.75	2	134.00	132.00	0	4,891	0.00%
2020/12/17	0	0.00	1	138.50	137.50	-1	4,968	-0.02%
2020/12/15	2	138.75	2	138.50	138.00	0	5,006	0.00%
2020/12/14	4	145.63	4	145.50	141.50	0	5,085	0.00%
2020/12/11	3	139.17	10	139.05	141.50	-7	5,328	-0.13%
2020/12/10	1	137.50	0.3	139.50	137.50	0.7	5,215	0.01%
2020/12/09	0	0.00	3	139.00	139.00	-3	5,233	-0.06%
2020/12/08	0	0.00	1.1	136.09	136.00	-1.1	5,238	-0.02%
2020/12/07	1	136.50	1.2	135.17	135.00	-0.2	5,301	0.00%
2020/12/04	5	140.50	5	140.90	139.00	0	5,255	0.00%
2020/12/01	1	131.50	0	0.00	132.00	1	5,375	0.02%
2020/11/30	2	134.00	0	0.00	132.00	2	5,608	0.04%
2020/11/27	0	0.00	6	136.83	136.50	-6	5,906	-0.10%
2020/11/25	1	132.00	0	0.00	132.00	1	6,112	0.02%
2020/11/24	4	133.13	0	0.00	132.00	4	6,141	0.07%
2020/11/23	1	134.00	5	134.50	134.50	-4	6,159	-0.06%
2020/11/20	0	0.00	1	132.00	131.00	-1	6,156	-0.02%
2020/11/19	1	133.00	1	130.50	131.50	0	6,226	0.00%
2020/11/17	1	132.00	0	0.00	132.00	1	6,406	0.02%
2020/11/16	2.3	134.07	0	0.00	133.50	2.3	6,513	0.04%
2020/11/13	1	130.00	1	131.50	132.50	0	6,550	0.00%
2020/11/12	0.2	132.00	0	0.00	131.50	0.2	6,570	0.00%
2020/11/11	1	130.00	3	131.67	132.50	-2	6,617	-0.03%
2020/11/10	9	132.61	0	0.00	131.00	9	6,636	0.14%
2020/11/06	0	0.00	2	138.00	137.00	-2	6,690	-0.03%
2020/11/04	1	138.00	2	136.50	138.00	-1	6,921	-0.01%
2020/11/02	3	132.33	3	132.50	131.00	0	7,080	0.00%
2020/10/30	2	135.00	0	0.00	135.00	2	7,174	0.03%
2020/10/29	0	0.00	3	137.50	137.00	-3	7,256	-0.04%
2020/10/27	9.1	136.84	0	0.00	136.00	9.1	7,602	0.12%
2020/10/26	2	138.00	0	0.00	136.50	2	7,930	0.03%
2020/10/22	0	0.00	2	139.00	139.50	-2	8,538	-0.02%
2020/10/21	3	139.83	1	140.50	138.00	2	8,662	0.02%
2020/10/20	1	144.50	1	144.50	142.00	0	8,724	0.00%
2020/10/16	1	141.00	0	0.00	141.00	1	9,100	0.01%
2020/10/14	1	146.00	0	0.00	146.00	1	9,175	0.01%
2020/10/13	1	148.00	1	147.00	147.00	0	9,224	0.00%
2020/10/12	2	149.50	7	149.71	150.00	-5	9,258	-0.05%
2020/10/07	1	146.50	1	147.50	147.50	0	9,491	0.00%
2020/10/06	1	149.50	0	147.50	147.50	1	9,542	0.01%
2020/10/05	3	142.50	1	145.00	145.00	2	9,756	0.02%
2020/09/29	3	143.83	0	0.00	144.50	3	10,703	0.03%
2020/09/25	8	149.00	2	144.75	144.50	6	10,893	0.06%
2020/09/24	0	0.00	2	149.50	149.00	-2	11,049	-0.02%
2020/09/23	2	152.00	0	0.00	151.00	2	11,184	0.02%
2020/09/22	1	152.50	3	154.50	155.00	-2	11,290	-0.02%
2020/09/21	2	153.50	0	0.00	153.50	2	11,315	0.02%
2020/09/18	0	0.00	1	156.00	157.00	-1	11,399	-0.01%
2020/09/17	5	156.50	6	157.08	157.50	-1	11,482	-0.01%
2020/09/16	4	157.13	17	158.21	154.00	-13	11,603	-0.11%
2020/09/15	1	153.00	1	153.50	153.50	0	11,274	0.00%
2020/09/10	0	0.00	1	153.50	153.50	-1	11,474	-0.01%
2020/09/08	1	150.00	5	153.80	150.00	-4	11,669	-0.03%
2020/09/07	0	0.00	3	157.50	149.50	-3	11,794	-0.03%
2020/09/04	1	149.50	2	150.25	155.00	-1	11,818	-0.01%
2020/09/03	29	154.41	25	154.52	152.00	4	12,000	0.03%
2020/09/02	6	155.17	13	156.38	157.00	-7	11,964	-0.06%
2020/09/01	2	148.50	12	147.13	150.00	-10	11,882	-0.08%
2020/08/31	1	142.00	1	143.00	142.00	0	11,788	0.00%
2020/08/28	51	142.77	52	141.82	143.00	-1	11,860	-0.01%
2020/08/27	2	143.50	3	141.67	142.00	-1	12,020	-0.01%
2020/08/26	2	140.25	0	0.00	138.50	2	12,370	0.02%
2020/08/25	1	142.00	1	142.00	142.00	0	12,709	0.00%
2020/08/24	1	138.50	4	143.88	143.50	-3	12,882	-0.02%
2020/08/21	2	136.50	2	139.00	139.00	0	12,890	0.00%
2020/08/20	1	133.00	1	134.00	134.50	0	12,907	0.00%
2020/08/18	2	139.25	1	138.50	138.50	1	12,811	0.01%
2020/08/17	2	140.00	3	142.83	143.00	-1	12,798	-0.01%
2020/08/14	1	137.00	0	0.00	141.50	1	12,775	0.01%
2020/08/13	1	140.50	1	140.50	138.50	0	12,705	0.00%
2020/08/12	3	137.83	3	137.17	137.00	0	12,615	0.00%
2020/08/11	3	140.17	9	140.78	141.00	-6	12,533	-0.05%
2020/08/10	3	142.67	4	143.13	143.00	-1	12,544	-0.01%
2020/08/07	6	148.50	0	0.00	148.50	6	12,469	0.05%
2020/08/06	6	151.33	0	0.00	149.50	6	12,440	0.05%
2020/08/05	13	151.31	10	152.50	152.00	3	12,435	0.02%
2020/08/04	2	150.50	2	150.50	151.50	0	12,359	0.00%
2020/08/03	26	150.42	21	151.67	150.00	5	12,403	0.04%
2020/07/31	5	150.00	4	156.50	157.00	1	12,287	0.01%
2020/07/30	4	152.38	8	153.94	150.50	-4	12,138	-0.03%
2020/07/29	6	149.33	0	0.00	148.00	6	11,820	0.05%
2020/07/28	3	153.67	8	155.69	151.00	-5	11,558	-0.04%
2020/07/27	0	0.00	8	149.56	152.00	-8	11,453	-0.07%
2020/07/24	5	146.30	2	147.00	145.00	3	11,507	0.03%
2020/07/23	10	145.25	3	149.50	151.00	7	11,458	0.06%
2020/07/22	0	0.00	4	143.88	145.00	-4	11,312	-0.04%
2020/07/21	1	142.50	2	143.00	140.50	-1	11,318	-0.01%
2020/07/20	2	136.50	0	0.00	137.00	2	11,519	0.02%
2020/07/17	1	138.50	0	0.00	139.50	1	11,523	0.01%
2020/07/16	3	139.33	0	0.00	138.50	3	11,547	0.03%
2020/07/15	2	142.75	2	145.50	140.50	0	11,551	0.00%
2020/07/14	0	0.00	3	141.83	141.50	-3	11,418	-0.03%
2020/07/13	7	141.43	0	0.00	141.00	7	11,423	0.06%
2020/07/10	8	137.94	17	140.35	141.00	-9	11,435	-0.08%
2020/07/09	15	143.73	5	144.50	140.50	10	11,208	0.09%
2020/07/08	3	138.83	7	139.07	144.00	-4	10,579	-0.04%
2020/07/07	5	131.90	1	131.00	131.00	4	10,255	0.04%
2020/07/06	1	131.00	3	133.00	133.50	-2	10,171	-0.02%
2020/07/03	3	130.83	6	131.33	131.00	-3	10,099	-0.03%
2020/07/02	2	125.75	3	124.83	127.50	-1	10,028	-0.01%
2020/07/01	1	124.00	2	122.00	124.50	-1	9,900	-0.01%
2020/06/30	1	121.00	0	0.00	120.50	1	9,827	0.01%
2020/06/29	1	121.50	1	120.00	120.00	0	9,843	0.00%
2020/06/24	2	121.00	3	121.17	121.50	-1	9,780	-0.01%
2020/06/23	5	125.70	1	123.00	123.00	4	9,824	0.04%
2020/06/22	2	126.00	0.1	126.50	127.50	1.9	9,696	0.02%
2020/06/19	3	123.83	10	124.55	126.50	-7	9,681	-0.07%
2020/06/18	3	119.67	3	118.50	122.00	0	9,541	0.00%
2020/06/17	3	117.33	1	119.00	119.00	2	9,424	0.02%
2020/06/16	1	118.00	1	119.00	117.50	0	9,442	0.00%
2020/06/15	11	120.77	11	122.59	116.50	0	9,481	0.00%
2020/06/12	2	124.50	4	124.63	126.50	-2	9,293	-0.02%
2020/06/11	13	126.73	5	130.30	125.50	8	9,139	0.09%
2020/06/10	15	128.63	16	129.47	129.50	-1	8,962	-0.01%
2020/06/09	2	120.00	8	121.50	123.00	-6	8,720	-0.07%
2020/06/08	4	120.13	3	119.00	118.00	1	8,573	0.01%
2020/06/05	5	115.20	4	115.25	115.00	1	8,360	0.01%
2020/06/04	2	113.25	4	113.50	113.50	-2	8,240	-0.02%
2020/06/03	3	112.50	3	113.00	113.50	0	8,150	0.00%
2020/06/02	6	112.08	8	111.50	111.00	-2	8,017	-0.02%
2020/06/01	7	107.21	5	107.30	110.00	2	7,649	0.03%
2020/05/29	13	98.95	20	99.22	100.00	-7	7,261	-0.10%
2020/05/28	11	97.87	9	98.84	97.90	2	7,055	0.03%
2020/05/27	5	96.50	7	96.14	96.50	-2	6,936	-0.03%
2020/05/26	2	94.55	5	94.60	94.80	-3	6,908	-0.04%
2020/05/25	3	91.10	9	91.98	92.70	-6	6,845	-0.09%
2020/05/22	2	91.40	1	92.90	91.00	1	6,820	0.01%
2020/05/19	1	93.20	2	93.50	92.90	-1	6,754	-0.01%
2020/05/18	0	0.00	1	92.40	91.70	-1	6,742	-0.01%
2020/05/15	3	91.60	2	91.90	91.50	1	6,740	0.01%
2020/05/14	1	95.00	0	0.00	94.20	1	6,633	0.02%
2020/05/13	5	95.52	1	97.00	96.60	4	6,606	0.06%
2020/05/12	2	96.25	0	0.00	96.90	2	6,624	0.03%
2020/05/08	1	101.00	4	100.20	98.80	-3	6,667	-0.04%
2020/05/07	0	0.00	11	97.92	98.40	-11	6,544	-0.17%
2020/05/06	5	96.50	0	0.00	96.30	5	6,540	0.08%
2020/05/05	1	97.00	6	98.80	96.60	-5	6,588	-0.08%
2020/05/04	0	0.00	2	94.60	97.20	-2	6,550	-0.03%
2020/04/30	5	94.74	8	96.26	96.50	-3	6,530	-0.05%
2020/04/29	2	93.40	4	94.03	94.40	-2	6,401	-0.03%
2020/04/28	0	0.00	7	95.69	96.50	-7	6,194	-0.11%
2020/04/27	6	94.43	0	0.00	94.50	6	6,172	0.10%
2020/04/24	4	96.38	1	95.40	95.50	3	6,023	0.05%
2020/04/23	0	0.00	2	97.50	96.00	-2	6,001	-0.03%
2020/04/21	0	0.00	11	93.15	92.00	-11	6,037	-0.18%
2020/04/17	3	92.53	0	0.00	92.70	3	5,938	0.05%
2020/04/16	1	94.10	0	0.00	93.00	1	5,803	0.02%
2020/04/09	2	88.75	1	88.20	88.50	1	5,569	0.02%
2020/04/08	2	89.90	0	0.00	89.70	2	5,500	0.04%
2020/04/07	8	89.29	4	89.93	90.20	4	5,421	0.07%
2020/04/01	0	0.00	1	85.00	85.00	-1	5,321	-0.02%
2020/03/30	0	0.00	1	82.90	83.00	-1	5,114	-0.02%
2020/03/27	2	84.00	1	84.90	82.40	1	5,064	0.02%
2020/03/26	0	0.00	2	79.00	81.80	-2	4,866	-0.04%
2020/03/25	1	78.40	0	0.00	77.10	1	4,729	0.02%
2020/03/24	2	73.65	0	0.00	73.50	2	4,599	0.04%
2020/03/23	1	71.30	0	0.00	71.70	1	4,546	0.02%
2020/03/20	4	73.10	0	0.00	75.20	4	4,556	0.09%
2020/03/19	1	73.40	4	70.93	70.00	-3	4,502	-0.07%
2020/03/17	0	0.00	2	73.85	73.70	-2	4,295	-0.05%
2020/03/13	3	74.13	0	0.00	77.10	3	4,166	0.07%
2020/03/12	1	80.50	1	80.70	80.50	0	4,054	0.00%
2020/03/11	3	86.90	0	0.00	84.30	3	3,972	0.08%
2020/03/10	2	86.50	0	0.00	86.40	2	3,883	0.05%
2020/03/09	3	86.50	1	88.00	86.50	2	3,834	0.05%
2020/03/05	0	0.00	5	87.80	87.80	-5	3,751	-0.13%
2020/03/03	0	0.00	4	86.48	86.60	-4	3,722	-0.11%
2020/03/02	3	82.33	0	0.00	83.40	3	3,678	0.08%
2020/02/27	2	85.80	0	0.00	84.00	2	3,658	0.05%
2020/02/21	5	88.60	0	0.00	88.00	5	3,615	0.14%
2020/02/14	2	87.45	0	0.00	88.80	2	3,744	0.05%
2020/02/13	2	88.50	0	0.00	87.90	2	3,771	0.05%
2020/02/12	10	89.25	0	0.00	89.60	10	3,717	0.27%
2020/02/11	0	0.00	3	86.60	86.80	-3	3,578	-0.08%
2020/02/10	3	82.90	0	0.00	84.70	3	3,586	0.08%
2020/02/07	0	0.00	5	86.30	85.40	-5	3,602	-0.14%
2020/02/06	0	0.00	2	85.85	86.10	-2	3,534	-0.06%
2020/02/05	2	82.05	0	0.00	82.10	2	3,468	0.06%
2020/02/04	7	82.49	0	0.00	82.50	7	3,463	0.20%
2020/02/03	5	80.40	2	82.20	82.00	3	3,500	0.09%
2020/01/31	5	86.34	0	0.00	86.30	5	3,627	0.14%
2020/01/30	5	90.20	3	90.40	86.90	2	3,651	0.05%
2020/01/17	2	97.30	8	97.21	96.70	-6	3,721	-0.16%
2020/01/16	2	97.10	4	96.88	95.70	-2	3,689	-0.05%
2020/01/15	0	0.00	15	95.45	95.50	-15	3,598	-0.42%
2020/01/14	0	0.00	7	92.63	93.20	-7	3,354	-0.21%
2020/01/13	0	0.00	1	91.50	91.30	-1	3,325	-0.03%
2020/01/09	0	0.00	3	91.03	91.00	-3	3,471	-0.09%
2020/01/08	3	89.67	53	87.90	89.50	-50	3,521	-1.42%
2020/01/07	1	89.70	5	89.10	89.10	-4	3,580	-0.11%
2020/01/06	3	90.77	0	0.00	90.50	3	3,643	0.08%
2019/12/31	2	91.00	0	0.00	91.20	2	4,047	0.05%
2019/12/30	73	91.73	0	0.00	90.70	73	4,627	1.58%
2019/12/27	5	91.40	19	92.32	93.00	-14	4,720	-0.30%
2019/12/26	12	90.58	0	0.00	90.50	12	4,723	0.25%
2019/12/20	1	90.20	0	0.00	89.80	1	5,171	0.02%
2019/12/18	0	0.00	1	91.60	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	2	90.90	90.80	-2	5,398	-0.04%
2019/12/16	0	0.00	10	90.40	90.50	-10	5,422	-0.18%
2019/12/13	0	0.00	1	89.50	89.10	-1	5,434	-0.02%
2019/12/12	0	0.00	2	90.00	89.00	-2	5,476	-0.04%
2019/12/10	1	89.50	1	89.30	89.30	0	5,534	0.00%
2019/12/09	0	0.00	2	88.60	89.10	-2	5,580	-0.04%
2019/12/06	0	0.00	8	88.80	88.20	-8	5,716	-0.14%
2019/12/05	0	0.00	1	89.10	89.00	-1	5,773	-0.02%
2019/12/04	2	88.40	1	88.80	88.80	1	5,850	0.02%
2019/12/03	1	87.70	1	88.70	88.20	0	6,143	0.00%
2019/12/02	1	87.10	4	87.98	87.60	-3	6,201	-0.05%
2019/11/28	0	0.00	3	91.97	90.20	-3	6,275	-0.05%
2019/11/27	0	0.00	1	91.90	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	1	91.50	91.20	-1	6,482	-0.02%
2019/11/20	1	90.20	1	89.70	90.60	0	7,203	0.00%
2019/11/19	1	89.90	0	0.00	90.00	1	7,662	0.01%
2019/11/15	0	0.00	1	92.70	92.20	-1	7,847	-0.01%
2019/11/12	0	0.00	1	91.90	92.30	-1	7,888	-0.01%
2019/11/11	1	88.30	1	89.50	87.90	0	7,887	0.00%
2019/11/08	2	91.00	0	0.00	89.80	2	7,865	0.03%
2019/11/07	1	90.40	0	0.00	90.70	1	7,878	0.01%
2019/11/06	2	92.20	0	0.00	92.10	2	7,904	0.03%
2019/10/31	0	0.00	4	94.05	94.30	-4	7,887	-0.05%
2019/10/30	0	0.00	1	92.50	93.80	-1	7,868	-0.01%
2019/10/29	2	93.70	1	92.60	91.60	1	7,731	0.01%
2019/10/25	7	93.50	1	93.00	90.60	6	7,637	0.08%
2019/10/23	0	0.00	1	90.00	91.10	-1	7,444	-0.01%
2019/10/21	2	89.60	0	0.00	89.10	2	7,419	0.03%
2019/10/17	1	90.80	1	89.90	89.90	0	7,345	0.00%
2019/10/15	0.3	89.60	4	89.75	90.00	-3.7	7,184	-0.05%
2019/10/14	1	90.00	0	0.00	88.50	1	7,117	0.01%
2019/10/08	1	88.80	1	90.30	90.60	0	6,992	0.00%
2019/10/07	9	90.92	7	89.74	89.60	2	6,883	0.03%
2019/10/04	2	89.60	17	89.79	90.10	-15	6,638	-0.23%
2019/10/03	13	86.03	0	0.00	85.40	13	6,064	0.21%
2019/10/01	0	0.00	1	87.60	87.60	-1	5,886	-0.02%
2019/09/27	0	0.00	2	85.30	85.70	-2	5,685	-0.04%
2019/09/25	1	84.60	0	0.00	85.80	1	5,697	0.02%
2019/09/24	2	85.25	1	85.30	85.50	1	5,687	0.02%
2019/09/23	0	0.00	5	84.30	84.30	-5	5,556	-0.09%
2019/09/20	12	81.84	0	0.00	82.00	12	5,465	0.22%
2019/09/17	6	80.78	0	0.00	80.10	6	5,472	0.11%
2019/09/12	1	82.20	0	0.00	81.80	1	5,662	0.02%
2019/09/11	2	81.80	0	0.00	81.60	2	5,675	0.04%
2019/09/10	5	82.10	1	81.70	81.50	4	5,652	0.07%
2019/09/06	3	85.00	3.5	85.33	84.90	-0.5	5,481	-0.01%
2019/09/05	23	86.61	13	89.28	84.90	10	5,427	0.18%
2019/09/04	0	0.00	2	85.60	86.60	-2	5,176	-0.04%
2019/09/03	4	86.75	0	0.00	85.10	4	5,177	0.08%
2019/09/02	7	84.89	6	85.33	86.20	1	5,150	0.02%
2019/08/30	0	0.00	12	86.46	85.20	-12	5,098	-0.24%
2019/08/29	2	83.80	0	0.00	83.70	2	4,922	0.04%
2019/08/28	11	84.58	0	0.00	84.50	11	4,916	0.22%
2019/08/27	0	0.00	4	86.08	86.00	-4	4,828	-0.08%
2019/08/26	11	85.49	8	87.00	84.00	3	4,690	0.06%
2019/08/23	3	89.83	7	89.56	88.40	-4	4,564	-0.09%
2019/08/22	0	0.00	17	86.09	87.70	-17	4,298	-0.40%
2019/08/21	0	0.00	36	81.58	81.90	-36	3,850	-0.93%
2019/08/20	3	80.70	1	81.30	79.10	2	3,689	0.05%
2019/08/19	25	79.54	1	80.00	79.90	24	3,584	0.67%
2019/08/16	0	0.00	5	77.80	78.10	-5	3,461	-0.14%
2019/08/15	5	75.26	5	75.82	76.30	0	3,426	0.00%
2019/08/14	6	76.32	1	77.50	77.10	5	3,417	0.15%
2019/08/13	1	75.00	0	0.00	74.50	1	3,385	0.03%
2019/08/12	5	74.92	5	75.10	75.00	0	3,429	0.00%
2019/08/08	5	79.38	4	79.03	79.50	1	3,402	0.03%
2019/08/02	18	79.80	0	0.00	79.50	18	3,406	0.53%
2019/08/01	8	82.04	1	81.70	81.70	7	3,531	0.20%
2019/07/31	11	79.38	0	0.00	80.10	11	3,574	0.31%
2019/07/30	5	80.14	3	78.00	77.70	2	3,536	0.06%
2019/07/29	3	80.90	3	80.90	81.00	0	3,477	0.00%
2019/07/23	0	0.00	5	80.00	79.90	-5	3,471	-0.14%
2019/07/05	3	78.20	0	0.00	77.80	3	3,496	0.09%
2019/07/04	1	76.70	3	76.80	77.10	-2	3,468	-0.06%
2019/07/03	0	0.00	3	76.53	76.80	-3	3,473	-0.09%
2019/07/02	13	77.25	0	0.00	77.10	13	3,511	0.37%
2019/06/21	0	0.00	4	74.45	70.60	-4	3,414	-0.12%
2019/06/17	1	72.80	0	0.00	71.80	1	3,130	0.03%
2019/06/12	3	75.17	0	0.00	75.00	3	3,160	0.09%
2019/05/20	0	0.00	1	70.00	70.60	-1	3,343	-0.03%
2019/05/17	29	69.84	29.7	70.06	68.20	-0.7	3,335	-0.02%
2019/05/14	0	0.00	3	71.60	71.50	-3	3,367	-0.09%
2019/05/13	3	72.53	0	0.00	72.70	3	3,365	0.09%
2019/05/09	1	74.10	0	0.00	72.50	1	3,446	0.03%
2019/05/08	2	81.60	0	0.00	80.00	2	3,298	0.06%
2019/05/06	10	83.60	0	0.00	83.00	10	3,320	0.30%
2019/04/30	0	0.00	6	81.90	83.60	-6	3,416	-0.18%
2019/04/29	1	83.60	1	86.40	83.20	0	3,497	0.00%
2019/04/24	2	87.55	0	0.00	88.10	2	3,696	0.05%
2019/04/23	1	86.50	7	87.14	87.00	-6	3,698	-0.16%
2019/04/22	2	87.25	0	0.00	87.20	2	3,683	0.05%
2019/04/11	1	94.40	0	0.00	94.50	1	3,803	0.03%
2019/04/10	0	0.00	1	94.20	96.00	-1	3,778	-0.03%
2019/04/09	0.3	91.80	0	0.00	92.30	0.3	3,749	0.01%
2019/04/08	2	93.50	0	0.00	91.60	2	3,740	0.05%
2019/04/03	0	0.00	0.7	94.40	95.00	-0.7	3,688	-0.02%
2019/04/02	0	0.00	5	94.12	94.70	-5	3,655	-0.14%
2019/03/27	1	89.40	0	0.00	89.10	1	3,686	0.03%
2019/03/21	0	0.00	1	89.80	90.20	-1	3,958	-0.03%
2019/03/19	0	0.00	2	89.55	90.20	-2	4,030	-0.05%
2019/03/12	1	87.40	0	0.00	86.30	1	4,145	0.02%
2019/03/05	0	89.00	0	0.00	89.00	0	4,428	0.00%
2019/02/25	0	0.00	1	87.80	87.90	-1	4,411	-0.02%
2019/02/21	1	86.40	0	0.00	86.80	1	4,351	0.02%
2019/02/19	2	91.55	1	90.40	90.40	1	4,243	0.02%
2019/02/14	0	0.00	2	91.10	90.60	-2	4,241	-0.05%
2019/02/13	3	90.00	0	0.00	88.10	3	4,182	0.07%
2019/02/12	1.5	91.14	3	91.00	90.50	-1.5	4,148	-0.04%
2019/02/11	0	0.00	1	93.00	93.70	-1	4,140	-0.02%
2019/01/30	0	0.00	1	86.70	85.30	-1	4,064	-0.02%
2019/01/29	1	84.40	0	0.00	85.30	1	4,034	0.02%
2019/01/28	5	85.14	1.7	86.21	85.00	3.3	4,018	0.08%
2019/01/25	1	83.00	3.1	84.89	85.00	-2.1	4,015	-0.05%
2019/01/23	2	82.35	2	81.20	81.20	0	4,083	0.00%
2019/01/22	0	0.00	1	82.60	82.10	-1	4,063	-0.02%
2019/01/21	1	80.70	0	0.00	83.00	1	4,016	0.02%
2019/01/18	3	81.50	0	0.00	81.50	3	3,920	0.08%
2019/01/15	0	0.00	3.7	76.69	77.20	-3.7	3,784	-0.10%
2019/01/14	1	74.80	0	0.00	74.80	1	3,804	0.03%
2019/01/10	2	77.20	1	77.00	77.20	1	3,888	0.03%
2019/01/09	1	74.70	1	75.00	75.00	0	3,905	0.00%
2019/01/04	1	74.90	0	0.00	76.00	1	3,999	0.03%
2019/01/03	0	0.00	1	77.00	76.80	-1	3,985	-0.03%
2018/12/27	1	73.80	2	73.90	73.80	-1	3,981	-0.03%
2018/12/26	1	72.00	0	0.00	71.60	1	3,968	0.03%
2018/12/25	0	0.00	1	74.00	73.70	-1	3,956	-0.03%
2018/12/22	1	72.80	0	0.00	73.00	1	3,941	0.03%
2018/12/20	1	78.50	1	77.40	79.70	0	3,852	0.00%
2018/12/19	21	79.97	21.3	80.41	78.80	-0.3	3,818	-0.01%
2018/12/18	1	75.80	0	0.00	77.00	1	3,612	0.03%
2018/12/17	12	77.43	11	77.13	76.60	1	3,636	0.03%
2018/12/14	0	0.00	1	76.20	77.00	-1	3,676	-0.03%
2018/12/11	0	0.00	1	74.80	76.40	-1	3,696	-0.03%
2018/12/07	4	75.23	2	73.80	73.80	2	3,750	0.05%
2018/12/06	4	76.10	4	75.33	74.50	0	3,844	0.00%
2018/12/04	10	76.20	11	77.03	75.90	-1	3,877	-0.03%
2018/12/03	0	0.00	1	72.80	73.00	-1	3,767	-0.03%
2018/11/29	1	70.00	0	0.00	70.30	1	3,777	0.03%
2018/11/27	1	69.80	3	69.23	69.10	-2	3,781	-0.05%
2018/11/26	2	68.50	1	67.50	69.50	1	3,755	0.03%
2018/11/19	1	66.50	0	0.00	66.30	1	4,256	0.02%
2018/11/13	5	62.70	5	62.70	66.00	0	4,568	0.00%
2018/11/09	0	0.00	1	64.00	64.60	-1	4,716	-0.02%
2018/11/02	5	61.60	6	61.72	62.90	-1	4,722	-0.02%
2018/11/01	1	61.00	2	61.30	63.20	-1	4,669	-0.02%
2018/10/26	0	0.00	1	52.40	52.60	-1	4,622	-0.02%
2018/10/25	0	0.00	2	52.25	52.20	-2	4,677	-0.04%
2018/10/09	1	44.50	0	0.00	43.25	1	4,831	0.02%
2018/10/08	1	44.75	0	0.00	44.75	1	4,845	0.02%
2018/10/05	2	45.40	1	46.75	45.20	1	4,880	0.02%
2018/10/04	0	0.00	3	47.57	47.45	-3	4,918	-0.06%
2018/10/03	1	47.45	0	0.00	47.15	1	4,885	0.02%
2018/10/02	1	49.75	0	0.00	49.65	1	4,870	0.02%
2018/09/19	2	50.80	0	0.00	50.80	2	6,229	0.03%
2018/09/12	0	0.00	6	51.40	51.60	-6	7,841	-0.08%
2018/09/11	0	0.00	3	51.00	51.10	-3	7,793	-0.04%
2018/09/10	2	50.55	12	50.20	49.90	-10	7,753	-0.13%
2018/09/07	3	52.00	1	53.00	51.90	2	7,715	0.03%
2018/09/06	1	52.70	2	53.10	53.30	-1	7,704	-0.01%
2018/09/05	0	0.00	3	52.93	52.80	-3	7,711	-0.04%
2018/09/04	0	0.00	2	52.20	52.60	-2	7,693	-0.03%
2018/09/03	17	51.57	0	0.00	51.20	17	7,713	0.22%
2018/08/28	0	0.00	2	53.90	53.50	-2	7,593	-0.03%
2018/08/27	0	0.00	1	52.50	53.10	-1	7,632	-0.01%
2018/08/24	2	51.30	0	0.00	52.00	2	7,621	0.03%
2018/08/22	0	0.00	5	52.50	52.20	-5	7,831	-0.06%
2018/08/20	0	0.00	2	51.85	52.40	-2	7,728	-0.03%
2018/08/17	2	50.20	2	50.70	51.10	0	7,553	0.00%
2018/08/16	1	49.90	1	51.40	49.65	0	7,459	0.00%
2018/08/15	0	0.00	3	49.97	50.10	-3	7,337	-0.04%
2018/08/14	0	0.00	500	50.13	50.30	-500	7,343	-6.81%	大賣/鉅額交易
2018/08/13	1	48.90	8	49.90	50.10	-7	7,308	-0.10%
2018/08/10	3	49.88	3	49.95	49.60	0	7,223	0.00%
2018/08/09	0	0.00	4	49.80	50.30	-4	7,158	-0.06%
2018/08/08	1	49.30	1	48.60	49.30	0	7,055	0.00%
2018/08/07	1	47.40	5	47.80	47.80	-4	6,923	-0.06%
2018/08/03	1	47.90	0	0.00	48.10	1	6,946	0.01%
2018/08/02	3	47.58	0	0.00	47.35	3	6,961	0.04%
2018/08/01	2	47.55	0	0.00	47.80	2	6,963	0.03%
2018/07/27	4	47.55	0	0.00	48.00	4	6,999	0.06%
2018/07/26	6	47.21	0	0.00	47.00	6	6,988	0.09%
2018/07/25	1	48.35	0	0.00	48.00	1	6,902	0.01%
2018/07/24	0	0.00	1	48.10	48.20	-1	6,867	-0.01%
2018/07/23	0	0.00	11	47.99	48.25	-11	6,846	-0.16%
2018/07/20	4	50.10	0	0.00	50.10	4	6,789	0.06%
2018/07/19	7	49.97	6	49.50	49.60	1	6,747	0.01%
2018/07/18	1	51.70	0	0.00	50.90	1	6,648	0.02%
2018/07/17	2	51.30	5	51.50	51.70	-3	6,570	-0.05%
2018/07/16	0	0.00	1	52.30	51.40	-1	6,563	-0.02%
2018/07/13	0	0.00	2	51.40	51.80	-2	6,544	-0.03%
2018/07/12	0	0.00	7	51.00	51.10	-7	6,706	-0.10%
2018/07/11	2	49.60	0	0.00	49.75	2	6,629	0.03%
2018/07/09	2	49.73	0	0.00	49.45	2	6,528	0.03%
2018/07/06	5	49.16	2	48.85	49.90	3	6,484	0.05%
2018/07/05	11	51.46	5	51.80	49.00	6	6,346	0.09%
2018/07/02	1	50.80	0	0.00	50.90	1	5,884	0.02%
2018/06/29	8	53.36	0	0.00	52.10	8	5,758	0.14%
2018/06/28	10	52.75	6	53.65	52.80	4	5,485	0.07%
2018/06/27	10	52.29	11	52.24	51.10	-1	5,088	-0.02%
2018/06/25	7	52.43	6	53.17	53.00	1	4,324	0.02%
2018/06/22	0	0.00	3	49.40	48.60	-3	3,655	-0.08%
2018/06/20	0	0.00	1	46.70	46.90	-1	3,466	-0.03%
2018/06/19	0	0.00	37	47.56	47.35	-37	3,587	-1.03%
2018/06/12	1	48.85	0	0.00	48.85	1	3,565	0.03%
2018/06/11	1	49.50	0	0.00	48.65	1	3,518	0.03%
2018/06/07	0	0.00	0.1	48.50	48.20	-0.1	3,422	0.00%
2018/06/01	0	0.00	1	47.80	47.75	-1	3,187	-0.03%
2018/05/31	35	48.36	0	0.00	48.50	35	3,125	1.12%
2018/05/28	2	47.90	0	0.00	46.85	2	2,832	0.07%
2018/05/16	0	0.00	0.1	45.75	45.75	-0.1	2,947	0.00%
2018/05/10	0.2	45.40	3	45.95	45.40	-2.8	3,240	-0.09%
2018/04/27	1	43.20	0	0.00	43.15	1	3,205	0.03%
2018/04/25	0	0.00	3	42.87	42.80	-3	3,297	-0.09%
2018/04/18	15	45.95	11	46.09	45.50	4	3,248	0.12%
2018/04/17	0	0.00	1	43.05	43.05	-1	3,098	-0.03%
2018/04/09	1	44.35	2	44.08	44.10	-1	3,337	-0.03%
2018/03/27	1	44.80	1	45.45	45.35	0	3,401	0.00%
2018/03/23	1	43.65	0	0.00	43.95	1	3,384	0.03%
2018/03/22	2	45.70	1	45.70	45.10	1	3,472	0.03%
2018/03/21	1	45.90	0	0.00	45.90	1	3,401	0.03%
2018/03/16	0	0.00	7	45.24	45.00	-7	3,378	-0.21%
2018/03/15	0	0.00	4	45.69	45.60	-4	3,469	-0.12%
2018/03/09	2	45.10	2	45.00	45.00	0	3,701	0.00%
2018/03/08	1	44.50	0	0.00	44.75	1	3,716	0.03%
2018/03/07	1	44.40	0	0.00	44.20	1	3,769	0.03%
2018/02/27	0	0.00	1	45.95	45.30	-1	4,340	-0.02%
2018/02/26	2	45.53	0	0.00	45.45	2	4,371	0.05%
2018/02/21	2	43.95	2	44.30	44.70	0	4,575	0.00%
2018/02/08	1	43.80	1	44.15	44.50	0	5,490	0.00%
2018/02/07	4	44.16	4	43.49	43.00	0	5,511	0.00%
2018/02/06	0	0.00	1	44.45	42.70	-1	5,539	-0.02%
2018/02/05	1	45.50	0	0.00	46.10	1	5,546	0.02%
2018/02/02	1	46.50	2	47.68	48.00	-1	5,564	-0.02%
2018/02/01	1	46.60	0	0.00	46.25	1	5,674	0.02%
2018/01/29	2	46.40	2	46.40	46.55	0	6,188	0.00%
2018/01/25	4	46.60	1	45.70	45.80	3	7,299	0.04%
2018/01/24	0	0.00	1	45.90	45.85	-1	7,389	-0.01%
2018/01/23	3	46.77	0	0.00	46.15	3	7,584	0.04%
2018/01/22	1	46.05	1	45.45	46.70	0	7,568	0.00%
2018/01/19	1	45.55	2	45.15	45.20	-1	7,571	-0.01%
2018/01/18	1	45.80	1	45.35	45.50	0	7,687	0.00%
2018/01/16	1	45.30	1	45.40	45.65	0	7,860	0.00%
2018/01/15	2	44.85	2	44.98	45.30	0	7,867	0.00%
2018/01/12	1	44.20	1	44.45	44.50	0	7,863	0.00%
2018/01/09	3	45.22	0	0.00	45.55	3	7,927	0.04%
2018/01/05	2	46.05	0	0.00	45.90	2	7,960	0.03%
2018/01/03	4	45.66	1	45.90	46.00	3	7,938	0.04%