義隆 (2458)-統一-基隆券商分點個股進出

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
150.5
漲跌
▲4.0
漲幅
+2.73%
成交量
2,183張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	2	152.25	1	146.50	146.50	1	2,816	0.04%
2024/04/19	0	0.00	1	157.00	155.00	-1	2,768	-0.04%
2024/04/17	1	162.00	0	0.00	162.00	1	2,714	0.04%
2024/04/02	1	159.00	0	0.00	156.00	1	2,542	0.04%
2024/04/01	1	157.00	1	158.00	161.00	0	2,519	0.00%
2024/03/28	0	0.00	0	162.00	160.50	0	2,521	0.00%
2024/03/27	0	164.50	0	0.00	164.50	0	2,516	0.00%
2024/03/21	0	0.00	1	169.50	167.00	-1	2,660	-0.04%
2024/03/18	1	165.00	1	164.00	166.50	0	2,661	0.00%
2024/03/15	0	163.00	0	0.00	163.50	0	2,675	0.00%
2024/03/11	0	0.00	1	160.50	160.00	-1	2,807	-0.04%
2024/03/07	0	165.50	0	0.00	165.50	0	2,802	0.00%
2024/03/05	0	0.00	1	167.00	167.00	-1	2,826	-0.04%
2024/03/04	1	168.50	1	168.50	167.50	0	2,861	0.00%
2024/02/26	1	169.50	0	0.00	170.00	1	2,857	0.03%
2024/02/23	7	164.14	7	164.14	164.00	0	2,794	0.00%
2024/02/22	10	166.00	10	167.00	167.50	0	2,686	0.00%
2024/02/21	0	0.00	2	167.75	167.50	-2	2,636	-0.08%
2024/02/20	0	0.00	2	163.00	161.00	-2	2,542	-0.08%
2024/02/19	1	159.00	3	163.17	163.50	-2	2,543	-0.08%
2024/02/16	3	151.50	0	0.00	153.00	3	2,480	0.12%
2024/02/15	6	146.50	6	147.50	148.50	0	2,491	0.00%
2024/02/02	0	0.00	3	150.50	150.50	-3	2,498	-0.12%
2024/01/31	3	149.00	0	0.00	150.00	3	2,557	0.12%
2024/01/23	0	0.00	1	150.00	150.50	-1	3,054	-0.03%
2024/01/19	0	0.00	1	153.00	150.50	-1	3,112	-0.03%
2024/01/16	0	0.00	0	154.00	154.00	0	3,375	0.00%
2024/01/10	0	0.00	1	158.50	160.00	-1	3,575	-0.03%
2024/01/08	0	0.00	2	154.00	153.50	-2	3,600	-0.06%
2024/01/05	1	156.50	0	0.00	155.50	1	3,621	0.03%
2024/01/02	1	160.00	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%
2023/12/25	0	0.00	1	162.50	162.50	-1	3,781	-0.03%
2023/12/21	2	164.00	4	163.13	163.00	-2	3,732	-0.05%
2023/12/20	2	160.50	3	161.33	160.00	-1	3,657	-0.03%
2023/12/19	1	158.00	0	0.00	159.00	1	3,615	0.03%
2023/12/18	0	0.00	1	154.00	157.00	-1	3,606	-0.03%
2023/12/15	1	153.50	0	0.00	154.00	1	3,614	0.03%
2023/12/14	1	156.50	0	0.00	157.50	1	3,613	0.03%
2023/12/12	1	158.50	0	0.00	158.50	1	3,674	0.03%
2023/12/11	1	158.00	0	0.00	157.00	1	3,711	0.03%
2023/12/08	0	0.00	1	156.00	157.50	-1	3,758	-0.03%
2023/12/07	0	0.00	0.4	154.50	153.50	-0.4	3,744	-0.01%
2023/12/06	0	0.00	4	151.75	151.50	-4	3,796	-0.11%
2023/12/05	4	147.25	2	146.50	146.50	2	3,822	0.05%
2023/12/04	3	150.50	1	149.50	149.50	2	3,840	0.05%
2023/12/01	0	0.00	1	152.00	151.00	-1	3,899	-0.03%
2023/11/30	1	150.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	4	152.75	153.00	-4	4,237	-0.09%
2023/11/27	1	147.50	1	146.00	146.00	0	4,197	0.00%
2023/11/24	0.4	151.00	3	148.83	151.00	-2.6	4,185	-0.06%
2023/11/22	2	146.50	0	0.00	147.50	2	4,123	0.05%
2023/11/21	0	0.00	1	145.50	145.00	-1	4,116	-0.02%
2023/11/20	1	144.00	1	144.00	144.00	0	4,136	0.00%
2023/11/16	2	144.50	0	0.00	142.50	2	4,079	0.05%
2023/11/15	1	147.50	4	148.88	147.50	-3	4,029	-0.07%
2023/11/14	0	0.00	6	145.75	146.00	-6	4,001	-0.15%
2023/11/13	2	143.50	2	145.25	143.50	0	3,969	0.00%
2023/11/09	3	140.83	1	140.50	140.50	2	3,987	0.05%
2023/11/08	0	0.00	1.1	144.96	144.50	-1.1	4,002	-0.03%
2023/11/07	0	0.00	2	144.00	145.00	-2	4,036	-0.05%
2023/11/03	3	138.67	2	138.00	135.50	1	3,978	0.03%
2023/11/02	4	147.13	3	149.50	149.50	1	3,770	0.03%
2023/10/31	4	146.13	1	144.50	144.00	3	4,054	0.07%
2023/10/30	0	0.00	3	144.67	146.50	-3	4,038	-0.07%
2023/10/27	1	138.00	2	139.50	140.00	-1	4,005	-0.02%
2023/10/26	8	140.88	3	140.83	139.50	5	4,071	0.12%
2023/10/25	2	147.75	3	148.83	144.50	-1	4,033	-0.02%
2023/10/24	2	144.50	3	146.33	144.00	-1	3,899	-0.03%
2023/10/20	0	0.00	1	141.00	142.50	-1	3,867	-0.03%
2023/10/19	2	138.50	1	138.50	138.50	1	3,886	0.03%
2023/10/17	0	0.00	6	140.17	140.00	-6	3,893	-0.15%
2023/10/16	0.1	137.00	0	0.00	136.50	0.1	3,987	0.00%
2023/10/12	1	134.00	1.2	137.24	137.50	-0.2	3,991	-0.01%
2023/10/06	1	138.50	0	0.00	137.00	1	3,969	0.03%
2023/10/03	0.2	139.00	0	0.00	138.00	0.2	3,843	0.01%
2023/09/27	2	133.25	2	133.75	134.00	0	3,823	0.00%
2023/09/26	0	0.00	3	135.50	135.00	-3	3,832	-0.08%
2023/09/25	1	137.00	1	138.50	136.50	0	3,826	0.00%
2023/09/22	1	137.00	0	0.00	137.00	1	3,811	0.03%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/20	7	139.00	4	138.75	138.00	3	3,771	0.08%
2023/09/19	1	140.50	0	0.00	141.00	1	3,738	0.03%
2023/09/18	4	141.63	1.2	143.19	142.00	2.8	3,712	0.08%
2023/09/15	0	145.56	4.3	144.48	144.50	-4.2	3,678	-0.11%
2023/09/14	1	142.50	1	143.50	143.00	0	3,591	0.00%
2023/09/13	1.2	143.32	0	0.00	143.50	1.2	3,542	0.03%
2023/09/12	0.1	140.00	11	140.50	140.50	-10.9	3,494	-0.31%
2023/09/11	6.1	137.01	1	138.00	138.00	5.1	3,420	0.15%
2023/09/08	1	136.49	3	134.17	135.50	-2	3,340	-0.06%
2023/09/06	8	131.50	1	132.50	133.00	7	3,289	0.21%
2023/09/05	5	133.00	3	132.50	134.00	2	3,287	0.06%
2023/09/04	2	128.00	10	125.75	128.50	-8	3,087	-0.26%
2023/09/01	6	120.50	4	121.00	120.50	2	2,924	0.07%
2023/08/30	0	0.00	2	118.00	119.00	-2	2,917	-0.07%
2023/08/29	0	0.00	13	116.00	117.00	-13	2,902	-0.45%
2023/08/28	5	113.00	0	0.00	113.00	5	2,890	0.17%
2023/08/17	1	115.50	0	0.00	116.50	1	3,087	0.03%
2023/08/15	3	116.00	1	116.00	116.00	2	3,063	0.07%
2023/08/14	6	116.25	0	0.00	117.00	6	3,046	0.20%
2023/08/11	4	120.50	16	121.34	121.00	-12	2,996	-0.40%
2023/08/10	2	119.25	1	122.00	118.00	1	2,943	0.03%
2023/08/09	0	0.00	1	122.00	121.00	-1	2,884	-0.03%
2023/08/08	3	120.50	0	0.00	118.00	3	2,835	0.11%
2023/08/07	9	118.17	23	119.50	117.00	-14	2,783	-0.50%
2023/08/04	24	123.60	1	123.50	122.50	23	2,654	0.87%
2023/08/01	1	114.50	0	0.00	115.00	1	2,389	0.04%
2023/07/28	5	112.50	0	0.00	112.50	5	2,288	0.22%
2023/07/27	1	114.50	0	0.00	114.50	1	2,251	0.04%
2023/07/25	5	115.20	4	115.13	115.00	1	2,198	0.05%
2023/07/24	5	117.10	0	0.00	118.00	5	2,104	0.24%
2023/07/21	1	116.50	0	0.00	115.50	1	2,018	0.05%
2023/07/20	3	114.33	3	114.50	114.50	0	1,972	0.00%
2023/07/19	2	118.75	2	117.75	118.50	0	1,900	0.00%
2023/07/18	0	0.00	1	112.50	113.00	-1	1,770	-0.06%
2023/07/17	4	109.13	4	109.75	109.50	0	1,741	0.00%
2023/07/14	0	0.00	2	109.50	110.50	-2	1,729	-0.12%
2023/07/04	0	0.00	2	106.50	106.00	-2	1,615	-0.12%
2023/06/27	2	99.95	0	0.00	99.40	2	1,608	0.12%
2023/06/26	1	99.90	0	0.00	100.00	1	1,600	0.06%
2023/06/21	1	101.00	1	102.00	101.50	0	1,592	0.00%
2023/06/09	1	104.50	1	105.00	104.00	0	1,475	0.00%
2023/06/02	1	104.50	0	0.00	104.50	1	1,409	0.07%
2023/06/01	0	0.00	1	103.50	103.50	-1	1,402	-0.07%
2023/05/31	0	0.00	1	103.00	102.00	-1	1,405	-0.07%
2023/05/29	1	105.00	0	0.00	104.00	1	1,378	0.07%
2023/05/25	0	0.00	1	103.50	104.00	-1	1,457	-0.07%
2023/05/24	1	104.50	0	0.00	104.50	1	1,433	0.07%
2023/05/15	2	94.60	2	95.35	95.10	0	1,401	0.00%
2023/05/05	1	98.90	1	95.80	95.80	0	1,514	0.00%
2023/05/04	2	94.00	2	93.90	93.90	0	1,576	0.00%
2023/04/07	0	0.00	2	100.50	101.00	-2	1,865	-0.11%
2023/04/06	2	99.25	0	0.00	98.50	2	1,855	0.11%
2023/03/31	1	99.50	1	100.50	99.80	0	1,847	0.00%
2023/03/30	2	99.65	1	99.80	99.60	1	1,842	0.05%
2023/03/29	0	102.05	0	0.00	102.50	0	1,840	0.00%
2023/03/20	0	0.00	5	102.00	102.50	-5	1,916	-0.26%
2023/03/16	1	101.00	3	99.50	99.70	-2	1,920	-0.10%
2023/03/14	1	102.00	1	101.00	101.00	0	1,943	0.00%
2023/03/13	5	101.50	0	0.00	102.50	5	1,942	0.26%
2023/03/10	1	104.00	1	104.50	104.00	0	1,933	0.00%
2023/03/09	3	106.83	5	107.00	107.00	-2	1,959	-0.10%
2023/03/08	1	103.00	1	104.00	103.50	0	1,952	0.00%
2023/03/01	5	104.50	0	0.00	106.50	5	1,948	0.26%
2023/02/24	2	108.00	2	108.75	108.50	0	1,929	0.00%
2023/02/23	0	0.00	5	112.00	111.00	-5	1,910	-0.26%
2023/02/22	5	106.50	0	0.00	107.00	5	1,815	0.28%
2023/02/20	0	0.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/15	0	0.00	5	103.00	102.50	-5	1,927	-0.26%
2023/02/14	0	0.00	2	103.00	103.50	-2	1,939	-0.10%
2023/02/13	5	104.50	0	0.00	104.50	5	1,960	0.26%
2023/02/09	1	105.00	1	105.00	105.00	0	2,142	0.00%
2023/02/07	0	0.00	1	105.50	105.00	-1	2,324	-0.04%
2023/02/06	2	105.00	0	0.00	103.50	2	2,324	0.09%
2023/02/03	0	0.00	4	108.50	107.50	-4	2,294	-0.17%
2023/02/02	3	107.33	4	107.00	108.00	-1	2,249	-0.04%
2023/01/31	0	0.00	1	95.60	96.90	-1	2,146	-0.05%
2023/01/30	0	0.00	1	93.60	94.30	-1	2,128	-0.05%
2023/01/17	0	0.00	1	91.00	91.00	-1	2,127	-0.05%
2023/01/13	1	91.50	0	0.00	90.70	1	2,183	0.05%
2023/01/12	0	0.00	1	92.80	92.80	-1	2,189	-0.05%
2023/01/11	3	94.93	3	95.47	94.70	0	2,210	0.00%
2023/01/10	1	94.90	1	94.80	95.50	0	2,210	0.00%
2023/01/06	0	0.00	3	92.93	94.40	-3	2,163	-0.14%
2023/01/05	0	0.00	4	89.08	89.20	-4	2,058	-0.19%
2022/12/30	0	0.00	1	86.00	86.00	-1	2,145	-0.05%
2022/12/28	1	85.30	0	0.00	83.50	1	2,165	0.05%
2022/12/27	1	86.70	0	0.00	86.10	1	2,168	0.05%
2022/12/20	0	0.00	0	86.00	85.90	0	2,250	0.00%
2022/12/16	0	0.00	2	89.90	90.30	-2	2,305	-0.09%
2022/12/15	1	91.20	3	91.80	91.00	-2	2,360	-0.08%
2022/12/14	1	89.20	1	90.20	90.50	0	2,429	0.00%
2022/12/13	0	0.00	3	89.40	89.70	-3	2,515	-0.12%
2022/12/08	1	88.00	0	0.00	88.00	1	2,745	0.04%
2022/12/06	0	0.00	1	90.10	89.10	-1	2,765	-0.04%
2022/12/05	0	0.00	1	92.30	92.10	-1	2,763	-0.04%
2022/12/01	3	92.27	1	92.00	92.70	2	2,786	0.07%
2022/11/30	0	0.00	4	89.50	89.70	-4	2,774	-0.14%
2022/11/22	1	85.80	1	86.50	87.00	0	2,870	0.00%
2022/11/21	1	87.80	1	86.40	86.40	0	2,864	0.00%
2022/11/18	1	89.50	1	90.30	88.60	0	2,849	0.00%
2022/11/17	1	88.80	1	89.40	89.40	0	2,836	0.00%
2022/11/16	1	90.30	1	89.30	89.00	0	2,815	0.00%
2022/11/15	1	87.20	2	88.10	89.00	-1	2,776	-0.04%
2022/11/14	3	86.63	1	86.80	87.80	2	2,743	0.07%
2022/11/10	1	86.00	1	86.00	86.40	0	2,678	0.00%
2022/11/04	1	77.00	1	78.50	79.50	0	2,435	0.00%
2022/11/02	1	82.90	0	0.00	82.90	1	2,236	0.04%
2022/10/31	0	0.00	3	81.80	81.20	-3	2,277	-0.13%
2022/10/27	0	0.00	1	82.00	81.70	-1	2,332	-0.04%
2022/10/26	3	79.83	2	79.35	79.30	1	2,303	0.04%
2022/10/21	0	0.00	1	81.10	80.90	-1	2,253	-0.04%
2022/10/18	1	82.70	0	0.00	82.60	1	2,214	0.05%
2022/10/14	0	81.20	0	0.00	81.10	0	2,228	0.00%
2022/10/12	5	77.30	0	0.00	77.30	5	2,222	0.22%
2022/10/06	0	0.00	1	85.40	85.10	-1	2,174	-0.05%
2022/10/05	1	84.70	1	83.30	83.40	0	2,165	0.00%
2022/10/04	1	85.30	0	0.00	84.70	1	2,163	0.05%
2022/09/26	1	82.30	0	0.00	81.00	1	2,281	0.04%
2022/09/14	1	88.20	1	88.80	88.90	0	1,752	0.00%
2022/09/06	0	0.00	5	90.00	90.10	-5	1,721	-0.29%
2022/09/05	0	0.00	5	91.80	91.20	-5	1,700	-0.29%
2022/09/02	1	94.00	0	0.00	94.00	1	1,650	0.06%
2022/09/01	2	97.00	0	0.00	97.20	2	1,611	0.12%
2022/08/30	1	97.00	0	0.00	97.00	1	1,590	0.06%
2022/08/16	3	103.83	0	0.00	103.50	3	1,490	0.20%
2022/08/15	0	0.00	1	105.00	104.50	-1	1,483	-0.07%
2022/08/12	1	103.00	0	0.00	103.00	1	1,473	0.07%
2022/08/11	0.1	100.00	0	0.00	99.20	0.1	1,460	0.01%
2022/08/10	2	99.10	1	97.80	97.80	1	1,452	0.07%
2022/08/09	2	99.95	1	100.50	99.70	1	1,438	0.07%
2022/08/05	3	98.83	2	99.50	101.50	1	1,426	0.07%
2022/08/04	41	99.00	44	100.14	100.50	-3	1,374	-0.22%
2022/08/01	0	0.00	1	109.50	109.00	-1	1,363	-0.07%
2022/07/28	4	108.00	0	0.00	107.50	4	1,399	0.29%
2022/07/22	2	112.00	0	0.00	110.00	2	1,382	0.14%
2022/07/20	0	0.00	1	110.50	110.50	-1	1,380	-0.07%
2022/07/14	5	103.30	0	0.00	105.00	5	1,438	0.35%
2022/07/05	2	129.00	0	0.00	124.50	2	1,307	0.15%
2022/06/24	1	136.00	0	0.00	139.50	1	1,256	0.08%
2022/06/23	1	134.00	5.1	135.10	136.00	-4.1	1,255	-0.33%
2022/06/20	1	139.00	1	136.50	136.50	0	1,213	0.00%
2022/06/17	1	139.50	2	141.25	142.00	-1	1,193	-0.08%
2022/06/16	1	143.00	0	0.00	141.00	1	1,179	0.08%
2022/06/15	1	143.00	1	144.00	144.00	0	1,178	0.00%
2022/06/13	1	145.00	1	145.00	145.00	0	1,204	0.00%
2022/05/31	1	147.00	0	0.00	149.00	1	1,446	0.07%
2022/05/10	3	137.50	3	139.50	141.00	0	2,006	0.00%
2022/05/06	3	146.83	1	147.00	146.50	2	2,058	0.10%
2022/04/27	0	0.00	2	146.25	149.50	-2	2,070	-0.10%
2022/04/26	1	150.50	1	150.50	150.50	0	2,053	0.00%
2022/04/21	0	0.00	1	160.00	156.50	-1	1,998	-0.05%
2022/04/20	5	156.90	1	158.00	156.50	4	1,976	0.20%
2022/04/18	0.1	159.00	0	0.00	159.00	0.1	1,962	0.01%
2022/04/15	1	158.50	0	0.00	159.50	1	1,963	0.05%
2022/04/13	1	161.00	1	162.52	162.50	0	2,013	0.00%
2022/04/08	2	165.75	0	0.00	166.00	2	2,120	0.09%
2022/04/06	1	168.00	1	168.50	168.50	0	2,112	0.00%
2022/03/30	1	174.00	0	0.00	171.00	1	2,120	0.05%
2022/03/28	0	0.00	2.1	170.98	172.00	-2.1	2,165	-0.10%
2022/03/25	1	171.50	0	0.00	170.50	1	2,242	0.04%
2022/03/23	1	170.00	1	170.50	170.50	0	2,310	0.00%
2022/03/14	1	164.50	1	166.00	167.50	0	2,412	0.00%
2022/03/10	0	0.00	2	165.75	166.00	-2	2,418	-0.08%
2022/03/09	3	156.50	1	158.00	159.00	2	2,390	0.08%
2022/03/08	2	157.25	0	0.00	157.00	2	2,371	0.08%
2022/03/07	2	163.50	2	164.75	165.00	0	2,311	0.00%
2022/03/03	0	0.00	2	171.25	169.50	-2	2,305	-0.09%
2022/03/01	0.1	168.00	1	164.50	167.00	-0.9	2,333	-0.04%
2022/02/24	4.1	167.59	1	164.50	164.50	3.1	2,325	0.13%
2022/02/23	8	173.94	3	172.17	172.50	5	2,227	0.22%
2022/02/21	2	178.00	2	178.00	178.00	0	2,072	0.00%
2022/02/18	0	0.00	1	173.00	174.50	-1	2,072	-0.05%
2022/02/16	0	0.00	3	173.50	174.00	-3	2,181	-0.14%
2022/02/15	3	171.00	0	0.00	170.00	3	2,163	0.14%
2022/02/10	1	173.00	0	0.00	172.00	1	2,198	0.05%
2022/02/09	0	0.00	5	175.50	175.50	-5	2,197	-0.23%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/02/07	0	0.00	1	164.00	168.50	-1	2,226	-0.04%
2022/01/21	2	161.00	3	162.00	162.00	-1	2,379	-0.04%
2022/01/19	1	162.00	0	0.00	163.00	1	2,514	0.04%
2022/01/17	0	0.00	1	162.00	162.00	-1	2,790	-0.04%
2022/01/14	1	156.50	0	0.00	158.00	1	2,946	0.03%
2022/01/11	2.1	165.46	5	163.50	164.00	-3	2,985	-0.10%
2022/01/07	3	163.67	2	163.50	163.50	1	2,986	0.03%
2022/01/04	5	169.00	0	0.00	168.50	5	2,924	0.17%
2021/12/29	0	0.00	0.4	167.50	168.00	-0.4	2,975	-0.01%
2021/12/23	0	0.00	2	170.25	169.00	-2	3,069	-0.07%
2021/12/20	0	0.00	1	167.50	165.50	-1	2,988	-0.03%
2021/12/17	2	166.00	2	167.00	166.00	0	2,994	0.00%
2021/12/15	0	0.00	2	159.50	158.50	-2	2,913	-0.07%
2021/12/14	1	157.00	0	0.00	154.50	1	2,897	0.03%
2021/12/10	0	0.00	1	159.00	160.00	-1	2,880	-0.03%
2021/12/09	0	0.00	1	159.50	160.00	-1	2,879	-0.03%
2021/12/08	1	159.00	0	0.00	160.50	1	2,893	0.03%
2021/12/02	3	161.50	0	0.00	161.00	3	2,919	0.10%
2021/12/01	1	161.50	0	0.00	164.00	1	2,914	0.03%
2021/11/30	2	164.50	2	162.00	162.00	0	2,906	0.00%
2021/11/29	2	163.00	1	165.00	164.50	1	2,936	0.03%
2021/11/26	3	166.50	3	167.33	165.50	0	2,951	0.00%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	1	168.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	3	170.50	1	170.00	170.00	2	2,923	0.07%
2021/11/19	1	168.50	1	171.00	168.50	0	2,934	0.00%
2021/11/18	0	0.00	4	168.50	168.50	-4	2,901	-0.14%
2021/11/17	1	166.00	1.7	167.80	168.50	-0.7	2,907	-0.02%
2021/11/15	1	171.00	1	169.00	170.00	0	2,923	0.00%
2021/11/08	1	163.50	2	164.50	165.00	-1	3,011	-0.03%
2021/11/05	3	158.33	2	160.00	162.00	1	3,023	0.03%
2021/11/04	2	165.50	0.1	169.00	163.00	1.9	2,965	0.06%
2021/11/03	0	0.00	2	168.00	167.50	-2	2,977	-0.07%
2021/11/02	10	169.15	8	171.88	167.50	2	3,017	0.07%
2021/10/29	1.1	168.00	0	0.00	167.00	1.1	3,185	0.03%
2021/10/27	6	169.50	1	168.00	170.00	5	3,318	0.15%
2021/10/26	2	164.25	3	164.00	164.50	-1	3,263	-0.03%
2021/10/25	7	169.14	9	165.17	164.50	-2	3,236	-0.06%
2021/10/22	1	160.00	1	165.00	166.00	0	3,055	0.00%
2021/10/19	0	0.00	1	151.00	153.00	-1	2,997	-0.03%
2021/10/15	0	0.00	1	151.00	149.50	-1	3,113	-0.03%
2021/10/13	1	148.50	0	0.00	146.50	1	3,158	0.03%
2021/10/08	0	0.00	1	156.50	157.00	-1	3,138	-0.03%
2021/10/06	0	0.00	1	149.00	148.00	-1	3,129	-0.03%
2021/10/01	0	0.00	1	145.50	146.50	-1	3,143	-0.03%
2021/09/30	1	148.00	0	0.00	146.50	1	3,143	0.03%
2021/09/24	1	153.50	0	0.00	152.50	1	3,162	0.03%
2021/09/09	2	151.00	2	153.50	154.00	0	3,563	0.00%
2021/09/02	0	0.00	1	164.00	161.00	-1	3,588	-0.03%
2021/09/01	2	156.50	2	159.00	160.50	0	3,565	0.00%
2021/08/27	1	157.00	0	0.00	154.50	1	3,589	0.03%
2021/08/24	1	159.50	0	0.00	157.00	1	3,581	0.03%
2021/08/20	4.1	153.46	2	153.50	153.50	2.1	3,605	0.06%
2021/08/17	1.1	155.59	0	0.00	154.50	1.1	3,569	0.03%
2021/08/13	0	0.00	1	162.00	161.50	-1	3,531	-0.03%
2021/08/12	2	164.25	2	164.75	162.50	0	3,558	0.00%
2021/08/11	1	169.00	2	166.25	166.00	-1	3,567	-0.03%
2021/08/09	0	0.00	1	173.00	170.00	-1	3,625	-0.03%
2021/08/06	3	167.83	0	0.00	167.00	3	3,637	0.08%
2021/08/05	35	169.97	10	168.50	169.50	25	3,699	0.68%
2021/08/04	11	173.18	41	171.74	171.50	-30	3,700	-0.81%
2021/08/03	6	182.92	6	182.42	180.50	0	3,581	0.00%
2021/08/02	1	178.00	0	0.00	179.50	1	3,446	0.03%
2021/07/30	0.6	183.00	0	0.00	181.00	0.6	3,421	0.02%
2021/07/29	7	181.00	1	180.50	180.50	6	3,457	0.17%
2021/07/23	0	0.00	22	186.93	184.50	-22	3,704	-0.59%
2021/07/22	18	185.17	6	184.67	185.00	12	3,699	0.32%
2021/07/20	1	197.00	0	0.00	195.50	1	3,787	0.03%
2021/07/19	1	198.50	0	0.00	199.00	1	3,798	0.03%
2021/07/14	1	198.00	2	200.25	198.50	-1	3,929	-0.03%
2021/07/13	2	205.25	0	0.00	201.00	2	3,955	0.05%
2021/07/12	1.1	201.05	5	201.30	204.00	-3.9	4,021	-0.10%
2021/07/08	3	197.50	0	0.00	197.50	3	4,129	0.07%
2021/07/07	1	195.00	0	0.00	195.50	1	4,297	0.02%
2021/07/05	0	0.00	11	197.14	198.00	-11	4,373	-0.25%
2021/07/02	0	0.00	7	190.14	192.50	-7	4,361	-0.16%
2021/07/01	3	191.50	0	0.00	190.00	3	4,420	0.07%
2021/06/30	5	190.00	3	194.17	194.50	2	4,441	0.05%
2021/06/29	9	190.94	0	0.00	190.00	9	4,452	0.20%
2021/06/28	0	0.00	1	193.00	194.00	-1	4,480	-0.02%
2021/06/25	1	191.00	0	0.00	191.50	1	4,613	0.02%
2021/06/24	5	191.70	0.1	194.50	191.00	4.9	4,662	0.11%
2021/06/23	2	195.00	2	194.25	194.50	0	4,871	0.00%
2021/06/22	19.4	203.62	1	198.00	198.00	18.4	4,794	0.38%
2021/06/21	2	209.00	0	0.00	206.50	2	4,704	0.04%
2021/06/18	0	0.00	1	212.50	214.00	-1	4,698	-0.02%
2021/06/17	2	206.75	2	209.25	212.00	0	4,721	0.00%
2021/06/16	0	0.00	2	209.50	209.50	-2	4,752	-0.04%
2021/06/15	2	209.50	1	210.50	210.50	1	4,790	0.02%
2021/06/11	0	0.00	5	210.00	211.00	-5	4,828	-0.10%
2021/06/10	2	211.75	0	0.00	209.50	2	4,846	0.04%
2021/06/09	0.1	211.00	1	210.50	209.50	-0.9	4,853	-0.02%
2021/06/07	0	0.00	4.1	208.22	208.50	-4.1	4,929	-0.08%
2021/06/04	6	204.00	0	0.00	203.00	6	4,928	0.12%
2021/06/03	2	205.50	4	207.75	208.50	-2	4,963	-0.04%
2021/06/02	8	206.13	1	206.50	205.50	7	4,986	0.14%
2021/06/01	17	210.76	0	0.00	209.00	17	5,007	0.34%
2021/05/31	1	209.00	1.1	210.45	211.00	-0.1	5,014	0.00%
2021/05/28	2	209.75	4	211.50	209.50	-2	5,044	-0.04%
2021/05/27	0	0.00	1	207.00	209.50	-1	5,053	-0.02%
2021/05/26	1	205.00	2	207.75	207.50	-1	5,155	-0.02%
2021/05/25	1	207.00	2	209.25	205.50	-1	5,423	-0.02%
2021/05/24	1	199.50	1	201.50	205.00	0	6,039	0.00%
2021/05/20	1	200.50	1	202.00	202.50	0	6,169	0.00%
2021/05/19	3	196.50	14	200.46	201.00	-11	6,144	-0.18%
2021/05/18	8	190.31	8	191.75	197.00	0	6,218	0.00%
2021/05/17	5	189.50	5	190.50	188.00	0	6,211	0.00%
2021/05/14	6.2	194.84	15	198.00	193.00	-8.9	6,183	-0.14%
2021/05/13	0	0.00	1	195.00	195.00	-1	6,110	-0.02%
2021/05/12	0	0.00	1	184.00	186.00	-1	6,006	-0.02%
2021/05/11	4	189.88	4.1	190.72	186.50	-0.1	5,934	0.00%
2021/05/10	9	198.39	4	196.50	196.50	5	5,901	0.08%
2021/05/07	5.1	201.32	4	202.75	202.00	1.1	5,936	0.02%
2021/05/06	14	199.54	2	201.50	202.50	12	5,944	0.20%
2021/05/05	3	204.67	4	200.50	199.00	-1	5,986	-0.02%
2021/05/04	3	200.50	2	204.00	205.00	1	5,989	0.02%
2021/05/03	8	209.38	2	208.75	205.50	6	5,982	0.10%
2021/04/29	2	216.75	10	217.50	214.50	-8	5,987	-0.13%
2021/04/28	3	213.67	0	0.00	213.00	3	5,924	0.05%
2021/04/27	3	220.00	11	219.09	217.50	-8	6,175	-0.13%
2021/04/26	4	224.00	3	224.33	224.50	1	6,249	0.02%
2021/04/20	3	210.83	1	212.00	209.00	2	6,542	0.03%
2021/04/19	5	202.00	1	200.00	203.50	4	6,603	0.06%
2021/04/16	0	0.00	2	203.50	205.50	-2	6,696	-0.03%
2021/04/14	13	197.92	0	0.00	197.50	13	7,372	0.18%
2021/04/13	3	209.50	13	207.54	202.00	-10	7,621	-0.13%
2021/04/12	0	0.00	10	199.50	199.00	-10	7,551	-0.13%
2021/04/07	10	201.25	0	0.00	202.00	10	7,642	0.13%
2021/04/06	5	199.00	0	0.00	199.00	5	7,581	0.07%
2021/03/31	7	196.93	1	200.50	195.50	6	7,537	0.08%
2021/03/30	0	0.00	1.5	199.67	199.00	-1.5	7,470	-0.02%
2021/03/29	1	194.50	2	195.00	194.00	-1	7,356	-0.01%
2021/03/26	1	190.50	6	192.00	194.50	-5	7,306	-0.07%
2021/03/25	0	0.00	1.4	181.35	184.00	-1.4	7,086	-0.02%
2021/03/24	0	0.00	1	183.50	181.50	-1	7,089	-0.01%
2021/03/23	1	183.00	1	186.50	182.50	0	7,091	0.00%
2021/03/22	0	0.00	1	184.50	184.50	-1	7,118	-0.01%
2021/03/19	0	0.00	2	186.00	186.50	-2	7,143	-0.03%
2021/03/18	2	183.50	1	184.00	183.50	1	7,358	0.01%
2021/03/17	1	180.00	4	183.88	180.50	-3	7,464	-0.04%
2021/03/15	2	179.50	10	180.40	180.00	-8	7,523	-0.11%
2021/03/11	2	176.50	0	0.00	176.50	2	7,565	0.03%
2021/03/09	0	0.00	1	172.50	172.50	-1	7,838	-0.01%
2021/03/08	1	173.00	2	173.50	172.00	-1	7,827	-0.01%
2021/03/05	3	173.17	0	0.00	172.50	3	7,836	0.04%
2021/03/04	0	0.00	3	174.67	175.50	-3	7,888	-0.04%
2021/03/03	3	171.00	0	0.00	174.00	3	7,951	0.04%
2021/03/02	3	172.83	0	0.00	172.00	3	7,930	0.04%
2021/02/26	8	172.56	4	171.88	172.00	4	7,905	0.05%
2021/02/25	8	184.81	6	182.42	177.50	2	7,839	0.03%
2021/02/24	20	182.43	18	185.14	183.50	2	7,612	0.03%
2021/02/23	0	0.00	2	172.25	173.00	-2	6,957	-0.03%
2021/02/22	0	0.00	0.4	174.00	174.00	-0.4	6,915	-0.01%
2021/02/17	2	167.50	1	165.00	166.50	1	6,722	0.01%
2021/02/05	0	0.00	2	161.50	161.50	-2	6,719	-0.03%
2021/02/04	0	0.00	1	162.00	162.50	-1	6,717	-0.01%
2021/02/02	3	165.33	0	0.00	166.00	3	6,944	0.04%
2021/02/01	0	0.00	2	158.25	161.50	-2	6,926	-0.03%
2021/01/28	1	165.50	8	162.81	165.00	-7	6,871	-0.10%
2021/01/27	1	167.00	0	0.00	166.50	1	6,856	0.01%
2021/01/26	1	173.50	2	171.50	170.00	-1	6,783	-0.01%
2021/01/25	2	173.50	0	0.00	172.50	2	6,777	0.03%
2021/01/22	1	173.00	1	172.00	174.00	0	6,707	0.00%
2021/01/21	5	171.00	1	169.50	168.50	4	6,635	0.06%
2021/01/20	5	171.40	12	170.71	168.00	-7	6,627	-0.11%
2021/01/19	1	167.50	1	171.00	171.00	0	6,403	0.00%
2021/01/15	1	163.00	2	166.00	163.00	-1	6,222	-0.02%
2021/01/14	2	167.00	0	0.00	170.50	2	6,183	0.03%
2021/01/13	5	168.80	2	168.50	167.50	3	6,211	0.05%
2021/01/12	2	162.50	8	162.81	165.50	-6	6,010	-0.10%
2021/01/11	3	164.17	2	163.50	164.50	1	5,880	0.02%
2021/01/08	7	164.86	7	164.64	163.00	0	5,783	0.00%
2021/01/07	2	156.00	7	156.57	160.00	-5	5,462	-0.09%
2021/01/06	10	146.55	19	145.63	149.00	-9	5,026	-0.18%
2021/01/05	5	140.90	1	143.00	143.00	4	4,737	0.08%
2021/01/04	0	0.00	2	138.50	140.00	-2	4,737	-0.04%
2020/12/31	1	133.00	2	134.25	133.50	-1	4,660	-0.02%
2020/12/30	3	132.50	0	0.00	132.50	3	4,622	0.06%
2020/12/29	2	133.00	2	135.00	133.00	0	4,682	0.00%
2020/12/23	2	133.00	0	0.00	132.00	2	4,811	0.04%
2020/12/16	0	0.00	1	139.00	138.50	-1	4,992	-0.02%
2020/12/15	0	0.00	2	139.50	138.00	-2	5,006	-0.04%
2020/12/14	6	143.58	3	145.67	141.50	3	5,085	0.06%
2020/12/11	1	142.00	7	141.00	141.50	-6	5,328	-0.11%
2020/12/10	0	0.00	4	138.00	137.50	-4	5,215	-0.08%
2020/12/09	1	139.00	0	0.00	139.00	1	5,233	0.02%
2020/12/07	4	136.00	2	139.00	135.00	2	5,301	0.04%
2020/12/04	0	0.00	5	139.00	139.00	-5	5,255	-0.10%
2020/12/03	0	0.00	1	132.50	134.50	-1	5,080	-0.02%
2020/12/01	0	0.00	1	131.50	132.00	-1	5,375	-0.02%
2020/11/30	3	133.00	0	0.00	132.00	3	5,608	0.05%
2020/11/27	1	137.00	2	136.25	136.50	-1	5,906	-0.02%
2020/11/26	1	132.00	0	0.00	134.00	1	6,069	0.02%
2020/11/24	4	133.38	0	0.00	132.00	4	6,141	0.07%
2020/11/23	0	0.00	2	133.50	134.50	-2	6,159	-0.03%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/16	0	0.00	3	133.50	133.50	-3	6,513	-0.05%
2020/11/12	0	0.00	2	130.50	131.50	-2	6,570	-0.03%
2020/11/11	3	130.33	0	0.00	132.50	3	6,617	0.05%
2020/11/06	1	137.00	0	0.00	137.00	1	6,690	0.01%
2020/11/04	0	0.00	3	137.00	138.00	-3	6,921	-0.04%
2020/11/02	1	134.50	0	0.00	131.00	1	7,080	0.01%
2020/10/30	2	137.00	2	135.00	135.00	0	7,174	0.00%
2020/10/29	1	137.50	0	0.00	137.00	1	7,256	0.01%
2020/10/28	1	139.00	0	0.00	139.50	1	7,437	0.01%
2020/10/27	0	0.00	1	136.00	136.00	-1	7,602	-0.01%
2020/10/23	4	136.50	4	138.00	138.50	0	8,260	0.00%
2020/10/22	1	139.00	0	0.00	139.50	1	8,538	0.01%
2020/10/21	4	139.50	0	0.00	138.00	4	8,662	0.05%
2020/10/20	3	142.50	0	0.00	142.00	3	8,724	0.03%
2020/10/19	1	140.50	0	0.00	143.00	1	9,018	0.01%
2020/10/16	5	141.60	1	141.50	141.00	4	9,100	0.04%
2020/10/15	1	144.00	0	0.00	143.00	1	9,173	0.01%
2020/10/13	1	147.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	2	150.00	150.00	-2	9,258	-0.02%
2020/10/08	5	147.50	2	147.75	146.00	3	9,421	0.03%
2020/10/06	7	148.64	4	147.50	147.50	3	9,542	0.03%
2020/10/05	5	145.30	1	145.00	145.00	4	9,756	0.04%
2020/09/30	4	144.25	7	142.07	145.50	-3	10,382	-0.03%
2020/09/28	2	145.25	3	145.00	145.50	-1	10,797	-0.01%
2020/09/24	5	150.20	0	0.00	149.00	5	11,049	0.05%
2020/09/23	2	151.00	0	0.00	151.00	2	11,184	0.02%
2020/09/21	0	0.00	3	154.33	153.50	-3	11,315	-0.03%
2020/09/18	5	156.20	2	156.50	157.00	3	11,399	0.03%
2020/09/17	6	156.75	2	157.00	157.50	4	11,482	0.03%
2020/09/16	6	156.25	10	157.55	154.00	-4	11,603	-0.03%
2020/09/15	1	153.50	0	0.00	153.50	1	11,274	0.01%
2020/09/14	0	0.00	10	153.00	153.00	-10	11,439	-0.09%
2020/09/11	8	150.75	1	150.50	149.00	7	11,512	0.06%
2020/09/10	3	154.00	2	153.00	153.50	1	11,474	0.01%
2020/09/09	6	150.50	1	150.00	151.50	5	11,458	0.04%
2020/09/08	3	151.33	5	151.20	150.00	-2	11,669	-0.02%
2020/09/07	2	152.75	0	0.00	149.50	2	11,794	0.02%
2020/09/04	1	151.50	4	152.75	155.00	-3	11,818	-0.03%
2020/09/03	16	156.09	13	154.27	152.00	3	12,000	0.02%
2020/09/02	3	156.83	10	155.35	157.00	-7	11,964	-0.06%
2020/09/01	1	145.50	14.7	149.10	150.00	-13.7	11,882	-0.12%
2020/08/26	0	0.00	2	140.75	138.50	-2	12,370	-0.02%
2020/08/25	1	144.00	1	142.50	142.00	0	12,709	0.00%
2020/08/24	4	141.00	5	143.50	143.50	-1	12,882	-0.01%
2020/08/21	2	137.00	1	139.00	139.00	1	12,890	0.01%
2020/08/20	3	134.50	4	134.13	134.50	-1	12,907	-0.01%
2020/08/19	1	139.50	0	0.00	138.00	1	12,845	0.01%
2020/08/17	0	0.00	4	142.00	143.00	-4	12,798	-0.03%
2020/08/14	2	138.25	2	140.50	141.50	0	12,775	0.00%
2020/08/13	1	139.50	0	0.00	138.50	1	12,705	0.01%
2020/08/12	1	137.00	0	0.00	137.00	1	12,615	0.01%
2020/08/11	6	142.00	1	144.00	141.00	5	12,533	0.04%
2020/08/10	10	145.80	0	0.00	143.00	10	12,544	0.08%
2020/08/07	4	147.75	2	147.50	148.50	2	12,469	0.02%
2020/08/05	2	151.25	0	0.00	152.00	2	12,435	0.02%
2020/08/03	5	150.30	1	157.00	150.00	4	12,403	0.03%
2020/07/31	7	151.50	3	153.83	157.00	4	12,287	0.03%
2020/07/30	2	151.75	10	154.55	150.50	-8	12,138	-0.07%
2020/07/29	17	150.47	4	151.25	148.00	13	11,820	0.11%
2020/07/28	5	152.10	9	149.89	151.00	-4	11,558	-0.03%
2020/07/27	2	152.00	10	149.55	152.00	-8	11,453	-0.07%
2020/07/24	12	147.38	0	0.00	145.00	12	11,507	0.10%
2020/07/23	4	146.88	11	147.86	151.00	-7	11,458	-0.06%
2020/07/22	0	0.00	6	143.17	145.00	-6	11,312	-0.05%
2020/07/21	2	140.50	2	142.75	140.50	0	11,318	0.00%
2020/07/20	1	137.00	1	136.00	137.00	0	11,519	0.00%
2020/07/17	6	139.00	3	139.50	139.50	3	11,523	0.03%
2020/07/16	2	138.75	1	142.00	138.50	1	11,547	0.01%
2020/07/15	6	142.75	5	144.60	140.50	1	11,551	0.01%
2020/07/14	0	0.00	8	140.81	141.50	-8	11,418	-0.07%
2020/07/13	1	141.00	1	142.00	141.00	0	11,423	0.00%
2020/07/10	10	141.10	12	138.25	141.00	-2	11,435	-0.02%
2020/07/09	14	144.36	27	147.72	140.50	-13	11,208	-0.12%
2020/07/08	23	143.78	2	144.00	144.00	21	10,579	0.20%
2020/07/07	1	135.00	1	132.00	131.00	0	10,255	0.00%
2020/07/06	1	131.00	2	132.00	133.50	-1	10,171	-0.01%
2020/07/03	3	130.00	4.7	130.32	131.00	-1.7	10,099	-0.02%
2020/07/02	2	124.25	2	127.50	127.50	0	10,028	0.00%
2020/07/01	1	122.00	0	0.00	124.50	1	9,900	0.01%
2020/06/30	0	0.00	2	123.25	120.50	-2	9,827	-0.02%
2020/06/29	4	119.75	2	121.00	120.00	2	9,843	0.02%
2020/06/24	0	0.00	1	122.50	121.50	-1	9,780	-0.01%
2020/06/23	4	124.25	0	0.00	123.00	4	9,824	0.04%
2020/06/22	2	127.25	2	126.25	127.50	0	9,696	0.00%
2020/06/19	3	125.50	5	125.00	126.50	-2	9,681	-0.02%
2020/06/18	0	0.00	13	119.88	122.00	-13	9,541	-0.14%
2020/06/17	12	118.42	10	117.00	119.00	2	9,424	0.02%
2020/06/16	13	118.65	21	117.86	117.50	-8	9,442	-0.08%
2020/06/15	20	121.48	15	119.60	116.50	5	9,481	0.05%
2020/06/12	5	124.50	8	124.81	126.50	-3	9,293	-0.03%
2020/06/11	7	126.07	7	126.07	125.50	0	9,139	0.00%
2020/06/10	3	129.17	8	126.56	129.50	-5	8,962	-0.06%
2020/06/09	1	120.50	14	120.18	123.00	-13	8,720	-0.15%
2020/06/08	17	119.50	0	0.00	118.00	17	8,573	0.20%
2020/06/05	2	115.00	0	0.00	115.00	2	8,360	0.02%
2020/06/04	7	113.71	1	112.00	113.50	6	8,240	0.07%
2020/06/03	16	113.00	12	112.88	113.50	4	8,150	0.05%
2020/06/02	16	110.91	15	111.37	111.00	1	8,017	0.01%
2020/06/01	11	109.36	18	108.86	110.00	-7	7,649	-0.09%
2020/05/29	6	100.05	4	99.83	100.00	2	7,261	0.03%
2020/05/28	2	97.95	4	98.33	97.90	-2	7,055	-0.03%
2020/05/27	2	96.10	15	96.56	96.50	-13	6,936	-0.19%
2020/05/26	1	93.80	8	94.93	94.80	-7	6,908	-0.10%
2020/05/25	0	0.00	5	92.46	92.70	-5	6,845	-0.07%
2020/05/22	5	91.62	1	91.60	91.00	4	6,820	0.06%
2020/05/20	3	92.60	3	93.37	93.60	0	6,768	0.00%
2020/05/19	4	92.93	4	93.50	92.90	0	6,754	0.00%
2020/05/18	1	91.70	2	92.40	91.70	-1	6,742	-0.01%
2020/05/15	11	91.80	2	91.40	91.50	9	6,740	0.13%
2020/05/14	7	95.14	2	95.40	94.20	5	6,633	0.08%
2020/05/13	3	96.37	3	96.93	96.60	0	6,606	0.00%
2020/05/12	8	97.14	1	97.40	96.90	7	6,624	0.11%
2020/05/11	1	97.80	9	97.99	98.00	-8	6,685	-0.12%
2020/05/08	4	98.98	2	100.40	98.80	2	6,667	0.03%
2020/05/07	0	0.00	5	97.60	98.40	-5	6,544	-0.08%
2020/05/06	1	97.10	1	97.60	96.30	0	6,540	0.00%
2020/05/05	8	96.60	8	97.50	96.60	0	6,588	0.00%
2020/05/04	35	96.88	41	96.76	97.20	-6	6,550	-0.09%
2020/04/30	13	95.39	5	95.58	96.50	8	6,530	0.12%
2020/04/29	24	93.88	16	94.37	94.40	8	6,401	0.12%
2020/04/28	1	96.20	2	96.25	96.50	-1	6,194	-0.02%
2020/04/27	11	94.63	2	95.45	94.50	9	6,172	0.15%
2020/04/24	3	96.07	1	98.00	95.50	2	6,023	0.03%
2020/04/23	8	96.64	12	97.00	96.00	-4	6,001	-0.07%
2020/04/22	0	0.00	1	93.20	93.80	-1	5,823	-0.02%
2020/04/21	1	93.40	0	0.00	92.00	1	6,037	0.02%
2020/04/20	8	93.00	1	93.70	93.20	7	6,016	0.12%
2020/04/17	3.2	92.13	2	93.70	92.70	1.2	5,938	0.02%
2020/04/16	0	0.00	4	93.58	93.00	-4	5,803	-0.07%
2020/04/15	1	92.80	9	92.89	92.80	-8	5,717	-0.14%
2020/04/10	1	88.60	0	0.00	89.00	1	5,574	0.02%
2020/04/09	10	88.66	4	89.80	88.50	6	5,569	0.11%
2020/04/08	2	89.90	0	0.00	89.70	2	5,500	0.04%
2020/04/07	4	89.30	11	89.24	90.20	-7	5,421	-0.13%
2020/04/06	10	85.44	2	85.60	86.80	8	5,318	0.15%
2020/04/01	1	83.40	11	84.88	85.00	-10	5,321	-0.19%
2020/03/31	1	84.00	1	84.50	83.90	0	5,211	0.00%
2020/03/30	5	82.60	0	0.00	83.00	5	5,114	0.10%
2020/03/27	4	82.43	37	84.25	82.40	-33	5,064	-0.65%
2020/03/26	1	81.80	6	79.78	81.80	-5	4,866	-0.10%
2020/03/25	2	78.20	0	0.00	77.10	2	4,729	0.04%
2020/03/24	6	73.85	0	0.00	73.50	6	4,599	0.13%
2020/03/20	0	0.00	2	75.45	75.20	-2	4,556	-0.04%
2020/03/19	2	71.40	1	72.10	70.00	1	4,502	0.02%
2020/03/17	1	74.40	0	0.00	73.70	1	4,295	0.02%
2020/03/16	8	76.55	0	0.00	75.00	8	4,231	0.19%
2020/03/13	1	75.00	0	0.00	77.10	1	4,166	0.02%
2020/03/12	13	82.72	1	79.90	80.50	12	4,054	0.30%
2020/03/11	10	85.65	0	0.00	84.30	10	3,972	0.25%
2020/03/10	6	85.90	4	85.80	86.40	2	3,883	0.05%
2020/03/09	0	0.00	1	87.40	86.50	-1	3,834	-0.03%
2020/03/06	4	87.50	5	86.24	87.80	-1	3,793	-0.03%
2020/03/05	2	87.80	7	88.21	87.80	-5	3,751	-0.13%
2020/03/04	1	86.60	0	0.00	86.60	1	3,713	0.03%
2020/03/03	4	86.30	16	87.10	86.60	-12	3,722	-0.32%
2020/03/02	4	83.70	0	0.00	83.40	4	3,678	0.11%
2020/02/27	5	84.00	0	0.00	84.00	5	3,658	0.14%
2020/02/25	7	85.20	0	0.00	87.30	7	3,602	0.19%
2020/02/24	0	0.00	2	86.75	87.00	-2	3,612	-0.06%
2020/02/21	1	89.00	0	0.00	88.00	1	3,615	0.03%
2020/02/20	1	89.50	5	88.80	88.50	-4	3,653	-0.11%
2020/02/19	1	88.80	0	0.00	88.50	1	3,670	0.03%
2020/02/17	5	88.40	0	0.00	88.10	5	3,749	0.13%
2020/02/12	0	0.00	10	89.60	89.60	-10	3,717	-0.27%
2020/02/10	5	84.70	0	0.00	84.70	5	3,586	0.14%
2020/02/07	5	86.20	12	85.88	85.40	-7	3,602	-0.19%
2020/02/06	0	0.00	1	85.60	86.10	-1	3,534	-0.03%
2020/02/05	13	82.56	0	0.00	82.10	13	3,468	0.37%
2020/02/04	2	82.50	0	0.00	82.50	2	3,463	0.06%
2020/02/03	5	82.02	0	0.00	82.00	5	3,500	0.14%
2020/01/31	5	86.70	2	86.05	86.30	3	3,627	0.08%
2020/01/17	1	96.70	1	96.80	96.70	0	3,721	0.00%
2020/01/16	1	95.70	1	96.20	95.70	0	3,689	0.00%
2020/01/15	2	95.35	8	95.24	95.50	-6	3,598	-0.17%
2020/01/14	1	93.10	0	0.00	93.20	1	3,354	0.03%
2020/01/13	0	0.00	6	91.80	91.30	-6	3,325	-0.18%
2020/01/09	0	0.00	10	91.10	91.00	-10	3,471	-0.29%
2020/01/07	7	89.37	0	0.00	89.10	7	3,580	0.20%
2020/01/06	5	90.60	0	0.00	90.50	5	3,643	0.14%
2019/12/30	4	90.80	0	0.00	90.70	4	4,627	0.09%
2019/12/27	0	0.00	5	92.58	93.00	-5	4,720	-0.11%
2019/12/23	0	0.00	1	89.80	89.80	-1	5,095	-0.02%
2019/12/19	4	90.13	0	0.00	90.10	4	5,306	0.08%
2019/12/18	0	0.00	16	91.59	91.90	-16	5,385	-0.30%
2019/12/16	1	90.00	0	0.00	90.50	1	5,422	0.02%
2019/12/02	6	87.77	1	87.60	87.60	5	6,201	0.08%
2019/11/29	3	89.50	0	0.00	89.40	3	6,231	0.05%
2019/11/28	7	90.50	2	91.85	90.20	5	6,275	0.08%
2019/11/21	5	90.00	1	89.70	90.00	4	6,920	0.06%
2019/11/13	0	0.00	20	92.80	91.90	-20	7,891	-0.25%
2019/11/11	0	0.00	3	88.00	87.90	-3	7,887	-0.04%
2019/11/08	1	90.30	1	90.70	89.80	0	7,865	0.00%
2019/11/07	10	90.60	0	0.00	90.70	10	7,878	0.13%
2019/11/06	5	92.20	0	0.00	92.10	5	7,904	0.06%
2019/11/05	5	93.10	0	0.00	93.30	5	7,913	0.06%
2019/11/04	1	93.90	1.4	93.76	93.90	-0.4	7,901	-0.01%
2019/11/01	1	94.40	0	0.00	93.40	1	7,868	0.01%
2019/10/31	5	94.12	3.4	94.34	94.30	1.6	7,887	0.02%
2019/10/30	2	92.40	5	93.38	93.80	-3	7,868	-0.04%
2019/10/29	1	92.10	8	92.75	91.60	-7	7,731	-0.09%
2019/10/28	6	92.07	10	91.60	92.10	-4	7,692	-0.05%
2019/10/25	1	92.60	2	92.95	90.60	-1	7,637	-0.01%
2019/10/24	2	90.60	0.7	90.90	91.00	1.3	7,483	0.02%
2019/10/23	10	90.00	6	90.77	91.10	4	7,444	0.05%
2019/10/21	0	0.00	1	89.60	89.10	-1	7,419	-0.01%
2019/10/18	2	90.60	3	90.43	90.60	-1	7,387	-0.01%
2019/10/17	1	90.40	0	0.00	89.90	1	7,345	0.01%
2019/10/16	1	89.70	0	0.00	88.80	1	7,263	0.01%
2019/10/14	7	88.91	0	0.00	88.50	7	7,117	0.10%
2019/10/08	0	0.00	2	89.35	90.60	-2	6,992	-0.03%
2019/10/07	1	89.80	2	90.35	89.60	-1	6,883	-0.01%
2019/10/04	4	88.15	28	89.48	90.10	-24	6,638	-0.36%
2019/10/03	13	85.39	4	85.90	85.40	9	6,064	0.15%
2019/10/02	11	87.06	14	86.99	87.40	-3	5,886	-0.05%
2019/10/01	3	87.17	6	87.28	87.60	-3	5,886	-0.05%
2019/09/26	3	85.10	4	86.00	85.10	-1	5,636	-0.02%
2019/09/24	3	85.57	4	85.28	85.50	-1	5,687	-0.02%
2019/09/23	0	0.00	18	83.38	84.30	-18	5,556	-0.32%
2019/09/20	0	0.00	3	81.87	82.00	-3	5,465	-0.05%
2019/09/19	4	81.23	0	0.00	82.10	4	5,430	0.07%
2019/09/18	1	81.00	1	80.50	81.00	0	5,418	0.00%
2019/09/16	5	80.52	1	80.50	80.50	4	5,644	0.07%
2019/09/12	0	0.00	1	82.50	81.80	-1	5,662	-0.02%
2019/09/11	2	82.00	0	0.00	81.60	2	5,675	0.04%
2019/09/10	7	81.64	0	0.00	81.50	7	5,652	0.12%
2019/09/09	7	84.60	5	84.84	84.10	2	5,530	0.04%
2019/09/06	2	85.30	10	85.57	84.90	-8	5,481	-0.15%
2019/09/05	21	87.17	15	86.91	84.90	6	5,427	0.11%
2019/09/04	0	0.00	3	86.37	86.60	-3	5,176	-0.06%
2019/09/03	3	85.40	0	0.00	85.10	3	5,177	0.06%
2019/09/02	7	84.96	5	85.92	86.20	2	5,150	0.04%
2019/08/30	8	86.05	4	86.63	85.20	4	5,098	0.08%
2019/08/29	9	83.77	1	84.70	83.70	8	4,922	0.16%
2019/08/28	9	84.50	12	84.54	84.50	-3	4,916	-0.06%
2019/08/27	19	86.13	3	86.20	86.00	16	4,828	0.33%
2019/08/26	6	85.67	13	86.19	84.00	-7	4,690	-0.15%
2019/08/23	10	89.69	4	89.55	88.40	6	4,564	0.13%
2019/08/22	16	86.49	13	85.97	87.70	3	4,298	0.07%
2019/08/21	1	81.70	17	80.94	81.90	-16	3,850	-0.42%
2019/08/20	0	0.00	6	80.58	79.10	-6	3,689	-0.16%
2019/08/19	4	79.55	8	79.66	79.90	-4	3,584	-0.11%
2019/08/16	3	78.10	10	77.30	78.10	-7	3,461	-0.20%
2019/08/15	5	75.38	1	75.80	76.30	4	3,426	0.12%
2019/08/14	10	76.78	5	76.90	77.10	5	3,417	0.15%
2019/08/12	0	0.00	5	75.50	75.00	-5	3,429	-0.15%
2019/08/08	5	79.16	2	79.85	79.50	3	3,402	0.09%
2019/08/07	1	78.60	0	0.00	78.50	1	3,348	0.03%
2019/08/05	1	78.30	0	0.00	78.40	1	3,354	0.03%
2019/08/02	8	79.56	0	0.00	79.50	8	3,406	0.23%
2019/08/01	3	82.43	3	81.60	81.70	0	3,531	0.00%
2019/07/31	0	0.00	4	79.73	80.10	-4	3,574	-0.11%
2019/07/30	10	78.50	2	81.40	77.70	8	3,536	0.23%
2019/07/29	0	0.00	1	81.00	81.00	-1	3,477	-0.03%
2019/07/26	10	81.00	1	81.00	81.00	9	3,471	0.26%
2019/07/25	0	0.00	13	81.08	81.10	-13	3,478	-0.37%
2019/07/23	0	0.00	5	80.00	79.90	-5	3,471	-0.14%
2019/07/19	1	77.70	0	0.00	77.80	1	3,479	0.03%
2019/07/18	3	77.67	0	0.00	77.10	3	3,485	0.09%
2019/07/16	2	78.30	0	0.00	78.10	2	3,505	0.06%
2019/07/15	0	0.00	1	78.00	78.60	-1	3,490	-0.03%
2019/07/11	1	77.30	2	77.50	77.30	-1	3,508	-0.03%
2019/07/10	2	77.00	0	0.00	77.00	2	3,485	0.06%
2019/07/09	5	76.00	0	0.00	76.30	5	3,477	0.14%
2019/07/05	10	78.00	0	0.00	77.80	10	3,496	0.29%
2019/07/03	0	0.00	4	76.85	76.80	-4	3,473	-0.12%
2019/07/02	2	77.25	25	77.18	77.10	-23	3,511	-0.66%
2019/07/01	2	74.00	13	74.82	75.30	-11	3,431	-0.32%
2019/06/28	6	72.97	1	73.30	72.80	5	3,462	0.14%
2019/06/27	1	73.60	0	0.00	73.20	1	3,528	0.03%
2019/06/26	11	73.30	0	0.00	73.30	11	3,520	0.31%
2019/06/24	22	73.15	2	72.40	73.10	20	3,493	0.57%
2019/06/21	1	70.60	5	73.40	70.60	-4	3,414	-0.12%
2019/06/20	5	74.50	9	74.47	74.40	-4	3,200	-0.12%
2019/06/18	0	0.00	1	71.30	70.90	-1	3,119	-0.03%
2019/06/17	3	72.57	0	0.00	71.80	3	3,130	0.10%
2019/06/14	4	72.95	9	72.80	72.60	-5	3,191	-0.16%
2019/06/13	5	73.50	0	0.00	73.50	5	3,172	0.16%
2019/06/11	13	74.54	6	74.40	73.80	7	3,129	0.22%
2019/06/10	0	0.00	5	74.10	74.80	-5	3,091	-0.16%
2019/06/06	1	72.10	0	0.00	71.90	1	3,062	0.03%
2019/06/05	1	73.80	1	74.00	73.30	0	3,077	0.00%
2019/06/04	1	73.30	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	2	72.35	73.90	-2	3,105	-0.06%
2019/05/31	0	0.00	1	72.60	72.70	-1	3,091	-0.03%
2019/05/30	0	0.00	3	71.00	71.50	-3	3,051	-0.10%
2019/05/28	5	69.66	0	0.00	69.00	5	3,136	0.16%
2019/05/27	3	70.50	3	71.00	70.50	0	3,212	0.00%
2019/05/24	6	70.30	6	70.73	70.30	0	3,246	0.00%
2019/05/22	3	70.30	3	71.30	70.30	0	3,337	0.00%
2019/05/21	2	70.25	0	0.00	70.30	2	3,350	0.06%
2019/05/20	1	70.00	2	70.90	70.60	-1	3,343	-0.03%
2019/05/17	3	70.70	0	0.00	68.20	3	3,335	0.09%
2019/05/16	2	72.10	2	72.80	71.50	0	3,301	0.00%
2019/05/15	2	71.60	3	72.10	71.50	-1	3,341	-0.03%
2019/05/14	1	70.90	0	0.00	71.50	1	3,367	0.03%
2019/05/13	1	72.90	1	72.00	72.70	0	3,365	0.00%
2019/05/10	3	74.60	0	0.00	73.10	3	3,458	0.09%
2019/05/09	2	76.40	2	76.70	72.50	0	3,446	0.00%
2019/05/08	6	80.18	3	81.30	80.00	3	3,298	0.09%
2019/05/07	1	84.80	0	0.00	86.10	1	3,241	0.03%
2019/05/02	0	0.00	1	83.50	84.30	-1	3,377	-0.03%
2019/04/26	2	85.70	0	0.00	85.10	2	3,680	0.05%
2019/04/25	0	0.00	1.4	85.81	85.10	-1.4	3,700	-0.04%
2019/04/24	1	87.40	0	0.00	88.10	1	3,696	0.03%
2019/04/23	1	87.70	2	86.70	87.00	-1	3,698	-0.03%
2019/04/12	1	93.20	0	0.00	92.60	1	3,793	0.03%
2019/04/10	0	0.00	1.1	94.92	96.00	-1.1	3,778	-0.03%
2019/04/02	8	93.96	9.7	93.76	94.70	-1.7	3,655	-0.05%
2019/04/01	1	90.00	4	92.03	92.40	-3	3,616	-0.08%
2019/03/20	1	91.30	1	91.50	90.60	0	4,013	0.00%
2019/03/19	0	0.00	2	90.65	90.20	-2	4,030	-0.05%
2019/03/18	1	86.70	0	0.00	86.60	1	4,010	0.02%
2019/03/15	1	87.30	6	88.08	87.10	-5	4,034	-0.12%
2019/03/14	2	87.70	2	87.20	87.40	0	4,053	0.00%
2019/03/13	0	0.00	6	88.00	88.00	-6	4,106	-0.15%
2019/03/12	3	87.60	2	87.00	86.30	1	4,145	0.02%
2019/03/11	0	0.00	1	87.20	87.00	-1	4,296	-0.02%
2019/03/08	3	85.20	0	0.00	84.80	3	4,352	0.07%
2019/03/07	3	87.23	0	0.00	85.60	3	4,396	0.07%
2019/03/06	3	88.90	20	88.70	89.50	-17	4,390	-0.39%
2019/03/04	1	90.60	0	0.00	89.70	1	4,508	0.02%
2019/02/27	2	85.90	11	88.46	89.40	-9	4,636	-0.19%
2019/02/26	30	88.48	1	90.10	86.20	29	4,519	0.64%
2019/02/21	11	86.27	10	87.66	86.80	1	4,351	0.02%
2019/02/19	0	0.00	40	90.70	90.40	-40	4,243	-0.94%
2019/02/18	40	92.05	0	0.00	90.70	40	4,234	0.94%
2019/02/13	0.3	88.10	1	88.80	88.10	-0.7	4,182	-0.02%
2019/02/12	3	90.57	10	90.70	90.50	-7	4,148	-0.17%
2019/02/11	0	0.00	4.6	91.15	93.70	-4.6	4,140	-0.11%
2019/01/30	23	86.43	14	85.57	85.30	9	4,064	0.22%
2019/01/28	1	87.00	0	0.00	85.00	1	4,018	0.02%
2019/01/25	2	84.60	6.4	84.89	85.00	-4.4	4,015	-0.11%
2019/01/24	1	82.00	1	82.50	82.00	0	4,066	0.00%
2019/01/22	20	82.10	20	81.30	82.10	0	4,063	0.00%
2019/01/21	1	83.00	70	81.75	83.00	-69	4,016	-1.72%
2019/01/18	70	81.32	0	0.00	81.50	70	3,920	1.79%
2019/01/16	0	0.00	13	78.48	78.30	-13	3,784	-0.34%
2019/01/10	1	76.60	1	76.00	77.20	0	3,888	0.00%
2019/01/04	6	74.80	1	75.50	76.00	5	3,999	0.13%
2019/01/03	0	0.00	2	76.50	76.80	-2	3,985	-0.05%
2018/12/28	3	75.43	1	75.00	75.20	2	3,985	0.05%
2018/12/26	1	71.90	0	0.00	71.60	1	3,968	0.03%
2018/12/24	3	74.00	3	71.87	74.90	0	3,957	0.00%
2018/12/22	6	73.00	2	72.70	73.00	4	3,941	0.10%
2018/12/20	0	0.00	3	78.80	79.70	-3	3,852	-0.08%
2018/12/19	3	79.00	6.4	80.61	78.80	-3.4	3,818	-0.09%
2018/12/18	0	0.00	6	76.90	77.00	-6	3,612	-0.17%
2018/12/13	0	0.00	3	76.60	76.60	-3	3,722	-0.08%
2018/12/12	3	76.60	2	76.50	76.00	1	3,709	0.03%
2018/12/11	4	76.15	3	75.73	76.40	1	3,696	0.03%
2018/12/10	0	0.00	14	74.16	75.00	-14	3,713	-0.38%
2018/12/07	3	75.40	0	0.00	73.80	3	3,750	0.08%
2018/12/06	0	0.00	0.8	74.30	74.50	-0.8	3,844	-0.02%
2018/12/05	4	75.83	1	76.40	75.60	3	3,862	0.08%
2018/12/04	5	76.44	3	76.00	75.90	2	3,877	0.05%
2018/11/30	0	0.00	5	70.50	70.60	-5	3,784	-0.13%
2018/11/29	0	0.00	2	70.60	70.30	-2	3,777	-0.05%
2018/11/28	30	70.60	33	69.34	69.50	-3	3,779	-0.08%
2018/11/27	4	69.10	124	69.05	69.10	-120	3,781	-3.17%	大賣/鉅額交易
2018/11/26	120	69.33	1	66.80	69.50	119	3,755	3.17%	大買/鉅額交易
2018/11/21	10	64.80	4	64.80	64.80	6	4,083	0.15%
2018/11/20	5	65.60	0	0.00	65.60	5	4,215	0.12%
2018/11/19	0	0.00	3	67.10	66.30	-3	4,256	-0.07%
2018/11/16	1	66.50	7	66.17	66.10	-6	4,300	-0.14%
2018/11/15	3	65.40	0	0.00	65.30	3	4,395	0.07%
2018/11/13	3	63.50	2	63.90	66.00	1	4,568	0.02%
2018/11/09	3	63.80	0	0.00	64.60	3	4,716	0.06%
2018/11/08	0	0.00	3	65.50	64.50	-3	4,729	-0.06%
2018/11/07	0	0.00	4	65.80	65.90	-4	4,705	-0.09%
2018/11/02	0	0.00	1.1	62.49	62.90	-1.1	4,722	-0.02%
2018/11/01	5	62.40	7	58.87	63.20	-2	4,669	-0.04%
2018/10/31	3	57.50	4	56.40	57.50	-1	4,543	-0.02%
2018/10/30	1	51.40	1	52.30	52.30	0	4,566	0.00%
2018/10/25	1	52.00	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0.2	54.20	3	53.70	54.50	-2.8	4,724	-0.06%
2018/10/23	1	51.80	1	51.80	51.70	0	4,808	0.00%
2018/10/22	0.6	52.30	1	52.30	52.30	-0.4	4,849	-0.01%
2018/10/09	13	44.72	11	43.35	43.25	2	4,831	0.04%
2018/10/08	1	44.80	0	0.00	44.75	1	4,845	0.02%
2018/10/05	2	45.20	2	47.35	45.20	0	4,880	0.00%
2018/10/03	6	47.50	0	0.00	47.15	6	4,885	0.12%
2018/09/27	5	50.00	0	0.00	50.10	5	5,245	0.10%
2018/09/19	5	51.00	0	0.00	50.80	5	6,229	0.08%
2018/09/17	0	0.00	2	51.90	52.00	-2	6,980	-0.03%
2018/09/14	0	0.00	18	51.58	51.70	-18	7,661	-0.23%
2018/09/13	2	51.10	3	51.50	51.10	-1	7,836	-0.01%
2018/09/12	2	50.85	0	0.00	51.60	2	7,841	0.03%
2018/09/11	5	49.90	0	0.00	51.10	5	7,793	0.06%
2018/09/10	3	50.90	0	0.00	49.90	3	7,753	0.04%
2018/09/07	0	0.00	5	53.00	51.90	-5	7,715	-0.06%
2018/09/05	1	53.10	2	52.90	52.80	-1	7,711	-0.01%
2018/09/04	6	52.30	2	52.60	52.60	4	7,693	0.05%
2018/08/30	1	54.20	0	0.00	54.40	1	7,591	0.01%
2018/08/29	6	53.30	8	53.74	53.30	-2	7,554	-0.03%
2018/08/28	4	54.05	5	53.50	53.50	-1	7,593	-0.01%
2018/08/27	10	52.40	2	53.00	53.10	8	7,632	0.10%
2018/08/23	0	0.00	6	52.88	52.40	-6	7,835	-0.08%
2018/08/22	0	0.00	2	52.30	52.20	-2	7,831	-0.03%
2018/08/21	6	52.35	9	52.49	52.40	-3	7,781	-0.04%
2018/08/20	7	51.56	9	52.33	52.40	-2	7,728	-0.03%
2018/08/17	0	0.00	16	50.98	51.10	-16	7,553	-0.21%
2018/08/16	8	50.15	3	51.80	49.65	5	7,459	0.07%
2018/08/15	4	50.20	5	50.10	50.10	-1	7,337	-0.01%
2018/08/13	0	0.00	0	50.00	50.10	0	7,308	0.00%
2018/08/10	0	0.00	8	49.99	49.60	-8	7,223	-0.11%
2018/08/08	0	0.00	8	49.06	49.30	-8	7,055	-0.11%
2018/08/07	2	48.00	2	47.80	47.80	0	6,923	0.00%
2018/08/03	2	47.70	2	48.00	48.10	0	6,946	0.00%
2018/07/30	2	48.00	2	47.65	47.65	0	6,936	0.00%
2018/07/26	4	47.30	0	0.00	47.00	4	6,988	0.06%
2018/07/23	0	0.00	1	48.15	48.25	-1	6,846	-0.01%
2018/07/19	1	50.00	0.1	49.80	49.60	0.9	6,747	0.01%
2018/07/18	9	51.71	0	0.00	50.90	9	6,648	0.14%
2018/07/17	3	51.50	0	0.00	51.70	3	6,570	0.05%
2018/07/16	0	0.00	1	52.20	51.40	-1	6,563	-0.02%
2018/07/12	10	51.10	10	51.05	51.10	0	6,706	0.00%
2018/07/10	5	50.30	0	0.00	50.60	5	6,610	0.08%
2018/07/06	0	0.00	8	48.74	49.90	-8	6,484	-0.12%
2018/07/05	20	50.43	14	49.78	49.00	6	6,346	0.09%
2018/07/04	1	51.50	2	51.15	52.50	-1	6,119	-0.02%
2018/07/03	1	50.40	0	0.00	50.30	1	5,995	0.02%
2018/07/02	1	51.40	0	0.00	50.90	1	5,884	0.02%
2018/06/29	18	52.81	12	52.29	52.10	6	5,758	0.10%
2018/06/28	3	52.93	12	53.32	52.80	-9	5,485	-0.16%
2018/06/27	12	52.88	7	53.24	51.10	5	5,088	0.10%
2018/06/26	41	52.03	57	51.86	52.10	-16	4,739	-0.34%
2018/06/25	26	52.67	5	53.04	53.00	21	4,324	0.49%
2018/06/22	10	49.15	24	49.10	48.60	-14	3,655	-0.38%
2018/06/21	5	47.55	0	0.00	47.75	5	3,469	0.14%
2018/06/14	0	0.00	1	47.65	47.50	-1	3,606	-0.03%
2018/06/13	5	49.00	0	0.00	48.25	5	3,591	0.14%
2018/06/12	0	0.00	6	48.70	48.85	-6	3,565	-0.17%
2018/06/11	5	49.20	30	49.28	48.65	-25	3,518	-0.71%
2018/06/08	28	48.21	2	48.25	48.50	26	3,456	0.75%
2018/06/05	10	48.75	0	0.00	48.30	10	3,385	0.30%
2018/06/04	6	48.75	2	48.70	49.30	4	3,303	0.12%
2018/05/31	1	49.50	5	48.93	48.50	-4	3,125	-0.13%
2018/05/28	44	47.33	42	46.91	46.85	2	2,832	0.07%
2018/05/23	0	0.00	1	46.00	46.00	-1	2,868	-0.03%
2018/05/17	0	0.00	3	45.57	45.50	-3	2,886	-0.10%
2018/05/16	11	46.08	8	45.81	45.75	3	2,947	0.10%
2018/05/15	10	46.60	10	46.30	46.30	0	2,998	0.00%
2018/05/14	20	46.35	23	46.36	46.45	-3	3,106	-0.10%
2018/05/10	1	45.40	4	45.50	45.40	-3	3,240	-0.09%
2018/05/08	1	44.90	2	45.00	44.50	-1	3,197	-0.03%
2018/05/07	1	45.15	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	5	44.80	45.70	-5	3,206	-0.16%
2018/04/30	0	0.00	3	42.98	43.20	-3	3,163	-0.09%
2018/04/27	0	0.00	1	43.10	43.15	-1	3,205	-0.03%
2018/04/26	2	43.25	5	42.85	42.95	-3	3,284	-0.09%
2018/04/25	7	43.01	0	0.00	42.80	7	3,297	0.21%
2018/04/24	5	43.85	2	43.50	43.50	3	3,269	0.09%
2018/04/19	2	46.30	2	46.30	45.60	0	3,291	0.00%
2018/04/18	2	46.00	9	45.98	45.50	-7	3,248	-0.22%
2018/04/11	3	44.00	0	0.00	44.00	3	3,285	0.09%
2018/04/10	1	44.30	0	0.00	44.00	1	3,315	0.03%
2018/03/30	0	0.00	1	44.50	44.50	-1	3,372	-0.03%
2018/03/29	0	0.00	6	44.27	44.25	-6	3,415	-0.18%
2018/03/27	3	45.30	1	44.90	45.35	2	3,401	0.06%
2018/03/26	10	44.35	0	0.00	44.30	10	3,383	0.30%
2018/03/23	1	44.10	0	0.00	43.95	1	3,384	0.03%
2018/03/21	3	44.85	1	45.85	45.90	2	3,401	0.06%
2018/03/19	1	45.90	0	0.00	45.40	1	3,376	0.03%
2018/03/16	0	0.00	11	45.37	45.00	-11	3,378	-0.33%
2018/03/12	0	0.00	5	45.20	45.15	-5	3,627	-0.14%
2018/03/09	0	0.00	10	45.00	45.00	-10	3,701	-0.27%
2018/03/01	12	44.72	1	44.70	44.65	11	4,227	0.26%
2018/02/23	4	45.65	4	45.45	45.80	0	4,356	0.00%
2018/02/21	0	0.00	2	44.30	44.70	-2	4,575	-0.04%
2018/02/12	2	43.45	0	0.00	43.35	2	4,682	0.04%
2018/02/09	2	42.95	1	43.50	43.90	1	5,035	0.02%
2018/02/07	0	0.00	1	43.15	43.00	-1	5,511	-0.02%
2018/02/06	4	43.60	3	43.03	42.70	1	5,539	0.02%
2018/02/05	2	45.40	3	45.60	46.10	-1	5,546	-0.02%
2018/02/02	0	0.00	5	47.57	48.00	-5	5,564	-0.09%
2018/01/26	1	46.30	0	0.00	46.15	1	6,555	0.02%
2018/01/23	0	0.00	1	47.10	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	1	46.65	46.70	-1	7,568	-0.01%
2018/01/17	1	45.25	5	45.64	45.50	-4	7,798	-0.05%
2018/01/16	1	45.40	0	0.00	45.65	1	7,860	0.01%
2018/01/12	3	44.50	0	0.00	44.50	3	7,863	0.04%
2018/01/11	1	44.00	0	0.00	43.90	1	7,854	0.01%
2018/01/10	11	45.52	0	0.00	45.05	11	7,804	0.14%
2018/01/09	2	44.65	1	44.75	45.55	1	7,927	0.01%
2018/01/05	2	46.15	2	45.95	45.90	0	7,960	0.00%
2018/01/03	16	45.52	0	0.00	46.00	16	7,938	0.20%
2018/01/02	2	45.23	0	0.00	45.25	2	7,935	0.03%