義隆 (2458)-元富-敦南券商分點個股進出

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
155.0
漲跌
▼2.0
漲幅
-1.27%
成交量
2,037張
產業
上市半導體類股▲0.18%
1180人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

義隆 (2458)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南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
2024/06/24	1	157.50	1	157.00	157.00	0	2,714	0.00%
2024/06/21	1	163.00	0	0.00	161.50	1	2,710	0.04%
2024/06/20	0	0.00	1	164.99	164.50	-1	2,699	-0.04%
2024/06/14	1	160.51	0	0.00	161.50	1	2,795	0.04%
2024/06/06	2	158.50	0	0.00	157.00	2	2,818	0.07%
2024/06/05	0	160.00	0	0.00	159.00	0	2,796	0.00%
2024/06/03	1	163.50	0	0.00	163.50	1	2,816	0.04%
2024/05/31	1	164.50	3	166.50	163.00	-2	2,815	-0.07%
2024/05/30	0.1	168.99	0	0.00	167.00	0.1	2,785	0.00%
2024/05/28	3	176.00	0	0.00	171.50	3	2,753	0.11%
2024/05/27	2	173.50	2	174.00	173.00	0	2,738	0.00%
2024/05/24	1	167.50	0	0.00	167.00	1	2,731	0.04%
2024/05/23	0	0.00	4	170.63	169.00	-4	2,785	-0.14%
2024/05/22	0	0.00	3	163.67	168.00	-3	2,747	-0.11%
2024/05/16	1	157.50	0	0.00	160.00	1	3,002	0.03%
2024/05/07	0	0.00	1	156.50	156.50	-1	3,036	-0.03%
2024/05/06	1	159.00	0	0.00	156.50	1	3,035	0.03%
2024/05/03	3	157.17	0	0.00	157.00	3	3,041	0.10%
2024/05/02	0	0.00	1	167.00	165.50	-1	2,931	-0.03%
2024/04/30	1	165.50	1	167.00	164.50	0	2,926	0.00%
2024/04/29	1	167.00	1	169.00	168.00	0	2,930	0.00%
2024/04/26	0	0.00	7	164.00	163.50	-7	2,903	-0.24%
2024/04/25	0	0.00	1	165.50	164.50	-1	2,897	-0.03%
2024/04/22	1	150.00	0	0.00	146.50	1	2,816	0.04%
2024/04/19	1	159.00	0	0.00	155.00	1	2,768	0.04%
2024/04/18	1	162.50	0	0.00	161.50	1	2,718	0.04%
2024/04/16	0	159.50	0	0.00	159.50	0	2,664	0.00%
2024/04/10	8	158.56	0	0.00	158.50	8	2,554	0.31%
2024/04/02	1	156.50	0	0.00	156.00	1	2,542	0.04%
2024/03/27	1	164.50	1	164.50	164.50	0	2,516	0.00%
2024/03/26	1	167.00	6	167.00	166.50	-5	2,594	-0.19%
2024/03/25	1	171.00	0	0.00	169.00	1	2,628	0.04%
2024/03/22	1	164.50	1	165.50	169.00	0	2,651	0.00%
2024/03/20	0	0.00	1	168.50	167.50	-1	2,644	-0.04%
2024/03/19	1	165.00	0	0.00	165.00	1	2,641	0.04%
2024/03/15	6	165.33	0	0.00	163.50	6	2,675	0.22%
2024/03/12	0	0.00	2	165.00	163.50	-2	2,795	-0.07%
2024/03/06	0	0.00	2	165.50	166.50	-2	2,796	-0.07%
2024/02/29	1	166.50	0	0.00	166.00	1	2,872	0.04%
2024/02/27	0	171.50	2	170.49	169.00	-2	2,856	-0.07%
2024/02/26	2	169.50	2	171.00	170.00	0	2,857	0.00%
2024/02/22	1	166.00	1	167.00	167.50	0	2,686	0.00%
2024/02/21	1	167.49	0	0.00	167.50	1	2,636	0.04%
2024/02/19	2	164.00	0	0.00	163.50	2	2,543	0.08%
2024/02/02	0	0.00	1	151.00	150.50	-1	2,498	-0.04%
2024/02/01	0	0.00	1	150.50	150.00	-1	2,521	-0.04%
2024/01/29	2	149.50	0	0.00	149.00	2	2,710	0.07%
2024/01/25	0	151.67	0	0.00	152.50	0	3,015	0.00%
2024/01/18	0	0.00	1	148.50	152.00	-1	3,159	-0.03%
2024/01/15	1	157.00	0	0.00	156.50	1	3,407	0.03%
2024/01/12	4	156.25	0	0.00	155.00	4	3,479	0.11%
2024/01/11	4	159.00	0	0.00	157.00	4	3,519	0.11%
2024/01/10	1	158.51	1	157.50	160.00	0	3,575	0.00%
2024/01/04	1	156.50	0	0.00	156.50	1	3,654	0.03%
2023/12/29	0	0.00	3	162.17	162.50	-3	3,724	-0.08%
2023/12/27	0	162.50	0	0.00	164.00	0	3,792	0.00%
2023/12/21	0	0.00	3	163.83	163.00	-3	3,732	-0.08%
2023/12/20	0	0.00	3	161.00	160.00	-3	3,657	-0.08%
2023/12/19	0	158.00	0	0.00	159.00	0	3,615	0.00%
2023/12/18	0	0.00	1	157.00	157.00	-1	3,606	-0.03%
2023/12/13	1	156.50	8	156.50	158.00	-7	3,619	-0.19%
2023/12/12	0	0.00	1	157.50	158.50	-1	3,674	-0.03%
2023/12/11	1	157.00	0	0.00	157.00	1	3,711	0.03%
2023/12/08	5	157.80	2	159.00	157.50	3	3,758	0.08%
2023/12/06	1	151.00	0	0.00	151.50	1	3,796	0.03%
2023/11/30	0	0.00	2	151.00	151.50	-2	4,113	-0.05%
2023/11/29	1	152.50	1	152.00	153.00	0	4,237	0.00%
2023/11/28	2	149.00	0	0.00	150.00	2	4,205	0.05%
2023/11/27	2	148.25	1	150.00	146.00	1	4,197	0.02%
2023/11/22	2	146.50	0	0.00	147.50	2	4,123	0.05%
2023/11/15	0	0.00	2	149.50	147.50	-2	4,029	-0.05%
2023/11/14	2	146.50	0	0.00	146.00	2	4,001	0.05%
2023/11/07	1	142.50	1	142.50	145.00	0	4,036	0.00%
2023/11/06	1	139.00	1	139.50	140.00	0	4,005	0.00%
2023/11/03	3	138.67	0	0.00	135.50	3	3,978	0.08%
2023/10/31	0	0.00	1	145.50	144.00	-1	4,054	-0.02%
2023/10/30	0	141.00	0	0.00	146.50	0	4,038	0.00%
2023/10/26	0	0.00	5	140.00	139.50	-5	4,071	-0.12%
2023/10/25	5	150.00	0	0.00	144.50	5	4,033	0.12%
2023/10/24	1	145.00	0	0.00	144.00	1	3,899	0.03%
2023/10/18	2	142.00	2	139.50	141.50	0	3,910	0.00%
2023/10/17	0	0.00	3	140.00	140.00	-3	3,893	-0.08%
2023/10/12	3	134.00	0	0.00	137.50	3	3,991	0.08%
2023/10/04	3	135.83	5	136.10	138.00	-2	3,881	-0.05%
2023/10/03	1	138.50	0	0.00	138.00	1	3,843	0.03%
2023/09/22	1	137.00	0	0.00	137.00	1	3,811	0.03%
2023/09/21	0	0.00	2	136.00	136.00	-2	3,805	-0.05%
2023/09/15	3	145.83	3	146.67	144.50	0	3,678	0.00%
2023/09/14	1	141.50	0	0.00	143.00	1	3,591	0.03%
2023/09/13	4	139.88	7	142.21	143.50	-3	3,542	-0.08%
2023/09/12	1	140.00	4	140.13	140.50	-3	3,494	-0.09%
2023/09/08	1	134.50	0	0.00	135.50	1	3,340	0.03%
2023/09/06	2	132.00	3	132.67	133.00	-1	3,289	-0.03%
2023/09/05	6	133.08	10	132.80	134.00	-4	3,287	-0.12%
2023/09/04	4	127.00	9	128.22	128.50	-5	3,087	-0.16%
2023/09/01	0	0.00	10	121.00	120.50	-10	2,924	-0.34%
2023/08/30	2	117.00	0	0.00	119.00	2	2,917	0.07%
2023/08/29	0	0.00	0	116.50	117.00	0	2,902	0.00%
2023/08/14	0	0.00	1	115.50	117.00	-1	3,046	-0.03%
2023/08/11	1	122.50	3	120.67	121.00	-2	2,996	-0.07%
2023/08/09	1	119.50	0	0.00	121.00	1	2,884	0.03%
2023/08/08	0	0.00	3	119.17	118.00	-3	2,835	-0.11%
2023/08/07	6	119.34	2	119.00	117.00	4	2,783	0.14%
2023/08/04	1	119.50	2	117.75	122.50	-1	2,654	-0.04%
2023/07/31	7	116.43	6	116.25	116.50	1	2,402	0.04%
2023/07/25	1	116.50	0	0.00	115.00	1	2,198	0.05%
2023/07/24	6	117.92	1	118.00	118.00	5	2,104	0.24%
2023/07/21	11	114.95	6	114.42	115.50	5	2,018	0.25%
2023/07/20	2	114.00	1	115.00	114.50	1	1,972	0.05%
2023/07/19	2	118.00	3	118.00	118.50	-1	1,900	-0.05%
2023/06/09	0	0.00	2	106.75	104.00	-2	1,475	-0.14%
2023/06/08	2	104.00	0	0.00	105.00	2	1,422	0.14%
2023/05/29	0	0.00	2	104.50	104.00	-2	1,378	-0.15%
2023/05/26	2	102.75	0	0.00	102.50	2	1,370	0.15%
2023/05/25	0	0.00	6	104.67	104.00	-6	1,457	-0.41%
2023/05/24	5	104.10	2	101.00	104.50	3	1,433	0.21%
2023/05/23	1	98.20	0	0.00	98.10	1	1,354	0.07%
2023/05/18	1	99.00	0	0.00	98.60	1	1,399	0.07%
2023/05/05	4	99.00	4	96.05	95.80	0	1,514	0.00%
2023/04/19	2	100.00	4	100.00	100.00	-2	1,743	-0.11%
2023/04/14	3	101.33	0	0.00	101.00	3	1,852	0.16%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/06	1	98.40	1	99.10	98.50	0	1,855	0.00%
2023/03/28	0	103.00	0	0.00	102.00	0	1,851	0.00%
2023/03/20	0	0.00	2	101.75	102.50	-2	1,916	-0.10%
2023/03/16	2	100.50	0	0.00	99.70	2	1,920	0.10%
2023/03/15	0	0.00	2	102.25	101.50	-2	1,925	-0.10%
2023/03/14	2	101.00	0	0.00	101.00	2	1,943	0.10%
2023/03/13	0	0.00	1	102.00	102.50	-1	1,942	-0.05%
2023/03/09	0	0.00	3	105.83	107.00	-3	1,959	-0.15%
2023/03/07	0	0.00	0	104.50	104.50	0	1,941	0.00%
2023/03/06	2	104.50	0.4	104.63	104.50	1.6	1,944	0.08%
2023/03/02	2.1	104.50	0	0.00	104.00	2.1	1,951	0.11%
2023/03/01	3	105.50	0	0.00	106.50	3	1,948	0.15%
2023/02/23	3	110.67	2	110.25	111.00	1	1,910	0.05%
2023/02/15	0	0.00	1	104.50	102.50	-1	1,927	-0.05%
2023/02/10	2	105.50	0	0.00	106.00	2	2,005	0.10%
2023/02/07	2	105.50	0	0.00	105.00	2	2,324	0.09%
2023/02/06	1	103.50	0	0.00	103.50	1	2,324	0.04%
2023/02/02	2	108.00	0	0.00	108.00	2	2,249	0.09%
2023/02/01	0	0.00	2	101.00	102.00	-2	2,157	-0.09%
2023/01/30	2	92.70	0.1	94.30	94.30	1.9	2,128	0.09%
2023/01/12	1	93.60	0	0.00	92.80	1	2,189	0.05%
2023/01/06	0	0.00	1	94.30	94.40	-1	2,163	-0.05%
2023/01/05	3	89.03	0	0.00	89.20	3	2,058	0.15%
2022/12/29	1	84.30	1	82.80	85.50	0	2,156	0.00%
2022/12/21	0.1	85.60	0	0.00	85.30	0.1	2,245	0.00%
2022/12/06	1	91.90	0	0.00	89.10	1	2,765	0.04%
2022/11/11	0	0.00	2	87.10	87.10	-2	2,711	-0.07%
2022/11/07	2	81.40	2	83.40	86.10	0	2,577	0.00%
2022/11/04	2	78.10	2	78.10	79.50	0	2,435	0.00%
2022/11/03	1	83.10	0	0.00	83.00	1	2,235	0.04%
2022/11/02	1	82.80	0	0.00	82.90	1	2,236	0.04%
2022/10/31	1	81.20	1	82.30	81.20	0	2,277	0.00%
2022/10/28	1	80.40	1	80.70	79.70	0	2,302	0.00%
2022/10/27	1	81.70	1	81.70	81.70	0	2,332	0.00%
2022/10/14	0	0.00	1.4	80.63	81.10	-1.4	2,228	-0.06%
2022/10/12	0.1	77.70	0	0.00	77.30	0.1	2,222	0.00%
2022/10/07	0	0.00	0	85.00	84.20	0	2,203	0.00%
2022/09/29	0	0.00	1	84.40	84.10	-1	2,198	-0.05%
2022/09/23	1.1	87.78	1	89.20	86.80	0.1	2,247	0.00%
2022/09/20	1	87.80	1	87.70	88.30	0	2,043	0.00%
2022/09/19	1	88.40	1	90.00	88.60	0	1,961	0.00%
2022/09/16	0	0.00	1	87.50	87.50	-1	1,872	-0.05%
2022/09/13	2	90.50	0	0.00	90.50	2	1,732	0.12%
2022/09/12	0	0.00	1	91.60	91.80	-1	1,738	-0.06%
2022/09/07	1	88.60	1	88.80	88.80	0	1,728	0.00%
2022/09/05	1	90.80	1	91.50	91.20	0	1,700	0.00%
2022/08/23	0	99.20	0	0.00	99.70	0	1,535	0.00%
2022/08/12	0	0.00	1	101.00	103.00	-1	1,473	-0.07%
2022/08/10	2	98.60	0	0.00	97.80	2	1,452	0.14%
2022/08/05	1	99.00	1	101.50	101.50	0	1,426	0.00%
2022/08/04	0	0.00	1	101.00	100.50	-1	1,374	-0.07%
2022/08/03	2	101.50	1	101.00	102.50	1	1,346	0.07%
2022/08/01	1	110.00	0	0.00	109.00	1	1,363	0.07%
2022/07/22	2	111.75	0	0.00	110.00	2	1,382	0.14%
2022/07/08	0	0.00	0.2	109.00	107.00	-0.2	1,411	-0.01%
2022/06/30	0	0.00	1	139.50	139.50	-1	1,243	-0.08%
2022/06/28	1	141.00	0	0.00	139.50	1	1,241	0.08%
2022/06/15	0	0.00	0.2	144.50	144.00	-0.2	1,178	-0.01%
2022/05/25	0	0.00	2	144.00	143.50	-2	1,522	-0.13%
2022/05/23	0	0.00	1	144.00	144.50	-1	1,835	-0.05%
2022/05/06	1	147.50	0	0.00	146.50	1	2,058	0.05%
2022/04/26	0	0.00	1	150.50	150.50	-1	2,053	-0.05%
2022/04/21	0	0.00	3	158.33	156.50	-3	1,998	-0.15%
2022/04/20	1	156.50	0	0.00	156.50	1	1,976	0.05%
2022/04/13	0	0.00	0	163.00	162.50	0	2,013	0.00%
2022/04/01	1	169.00	0	0.00	170.50	1	2,117	0.05%
2022/03/31	0	0.00	0.1	171.00	172.00	-0.1	2,114	0.00%
2022/03/28	0	171.00	0	0.00	172.00	0	2,165	0.00%
2022/03/25	0	0.00	1	171.00	170.50	-1	2,242	-0.04%
2022/03/23	0	0.00	2	170.25	170.50	-2	2,310	-0.09%
2022/03/18	0	0.00	7	169.07	168.50	-7	2,447	-0.29%
2022/03/14	1	168.00	0	0.00	167.50	1	2,412	0.04%
2022/03/08	2	162.00	0	0.00	157.00	2	2,371	0.08%
2022/03/01	1	165.50	0	0.00	167.00	1	2,333	0.04%
2022/02/24	1.8	167.86	0	0.00	164.50	1.8	2,325	0.08%
2022/02/23	3	175.17	1	173.00	172.50	2	2,227	0.09%
2022/02/21	0	0.00	2	178.00	178.00	-2	2,072	-0.10%
2022/02/18	1	174.50	0	0.00	174.50	1	2,072	0.05%
2022/02/14	0	0.00	5	170.80	170.50	-5	2,179	-0.23%
2022/02/10	0	0.00	1	176.50	172.00	-1	2,198	-0.05%
2022/02/09	1	175.00	1	176.00	175.50	0	2,197	0.00%
2022/02/08	0	0.00	1	171.00	171.00	-1	2,201	-0.05%
2022/01/17	0	0.00	1	159.00	162.00	-1	2,790	-0.04%
2022/01/14	1	157.50	5	156.90	158.00	-4	2,946	-0.14%
2022/01/13	0	0.00	2	160.25	158.50	-2	2,971	-0.07%
2022/01/12	1	161.00	0	0.00	161.00	1	2,989	0.03%
2022/01/11	1	163.50	0	0.00	164.00	1	2,985	0.03%
2022/01/07	2	165.00	1	165.00	163.50	1	2,986	0.03%
2022/01/06	1	166.50	1	167.50	168.00	0	2,974	0.00%
2022/01/05	1	169.50	3.2	171.06	170.00	-2.2	2,974	-0.07%
2022/01/04	1	166.50	0	0.00	168.50	1	2,924	0.03%
2022/01/03	3	168.00	0	0.00	167.50	3	2,957	0.10%
2021/12/30	5	170.00	1	169.50	170.00	4	2,974	0.13%
2021/12/29	1	167.00	3	167.83	168.00	-2	2,975	-0.07%
2021/12/28	5	166.00	7	166.79	165.50	-2	2,997	-0.07%
2021/12/27	1	168.00	0	0.00	168.00	1	3,017	0.03%
2021/12/24	5	168.50	0	0.00	169.00	5	3,039	0.16%
2021/12/23	0	0.00	2	170.25	169.00	-2	3,069	-0.07%
2021/12/22	2.2	167.50	1	169.00	167.50	1.2	3,067	0.04%
2021/12/21	1	168.00	2	169.25	168.00	-1	3,060	-0.03%
2021/12/20	1	166.50	0	0.00	165.50	1	2,988	0.03%
2021/12/17	3	167.00	0	0.00	166.00	3	2,994	0.10%
2021/12/16	3	166.33	0	0.00	167.50	3	2,962	0.10%
2021/12/14	1	154.50	1	156.50	154.50	0	2,897	0.00%
2021/12/09	0	0.00	4	159.00	160.00	-4	2,879	-0.14%
2021/12/08	0	0.00	1	158.00	160.50	-1	2,893	-0.03%
2021/12/07	1	161.00	1	159.00	158.50	0	2,884	0.00%
2021/11/30	1	165.50	1	165.00	162.00	0	2,906	0.00%
2021/11/29	1	163.50	7	162.14	164.50	-6	2,936	-0.20%
2021/11/26	1	165.50	2	165.50	165.50	-1	2,951	-0.03%
2021/11/25	2	169.75	0	0.00	168.50	2	2,932	0.07%
2021/11/24	0	0.00	3	166.00	166.00	-3	2,906	-0.10%
2021/11/23	1	167.00	1	168.00	168.00	0	2,918	0.00%
2021/11/22	1	170.00	1	167.50	170.00	0	2,923	0.00%
2021/11/19	1	169.00	3	171.33	168.50	-2	2,934	-0.07%
2021/11/17	2	169.00	0	0.00	168.50	2	2,907	0.07%
2021/11/16	2	170.25	4	169.00	168.00	-2	2,929	-0.07%
2021/11/15	3	166.17	2	170.25	170.00	1	2,923	0.03%
2021/11/12	0	0.00	1	164.00	163.00	-1	2,893	-0.03%
2021/11/11	1	165.50	2	164.50	163.50	-1	2,924	-0.03%
2021/11/10	2	162.50	0	0.00	163.00	2	2,957	0.07%
2021/11/09	0	0.00	3	163.17	161.50	-3	2,982	-0.10%
2021/11/08	1	163.50	2	162.25	165.00	-1	3,011	-0.03%
2021/11/05	4	159.38	12	159.50	162.00	-8	3,023	-0.26%
2021/11/04	5	168.40	2	163.00	163.00	3	2,965	0.10%
2021/11/03	3	168.33	0	0.00	167.50	3	2,977	0.10%
2021/11/02	0	0.00	1	168.00	167.50	-1	3,017	-0.03%
2021/11/01	3	168.67	0	0.00	170.00	3	3,036	0.10%
2021/10/28	1	169.50	5	169.10	168.00	-4	3,310	-0.12%
2021/10/27	1	165.00	1	168.00	170.00	0	3,318	0.00%
2021/10/26	11	165.05	0	0.00	164.50	11	3,263	0.34%
2021/10/25	27	166.20	16	166.00	164.50	11	3,236	0.34%
2021/10/22	16	164.50	19	164.76	166.00	-3	3,055	-0.10%
2021/10/21	1	152.50	0	0.00	151.00	1	2,955	0.03%
2021/10/19	2	152.50	2	150.50	153.00	0	2,997	0.00%
2021/10/15	0	0.00	3	150.50	149.50	-3	3,113	-0.10%
2021/10/14	2	147.50	0	0.00	146.50	2	3,139	0.06%
2021/10/13	1	151.00	7	148.86	146.50	-6	3,158	-0.19%
2021/10/12	7	155.00	0	0.00	152.50	7	3,156	0.22%
2021/10/08	1	157.50	0	0.00	157.00	1	3,138	0.03%
2021/10/04	1	147.50	0	0.00	145.00	1	3,155	0.03%
2021/10/01	0	0.00	1	145.00	146.50	-1	3,143	-0.03%
2021/09/30	1	147.00	1	147.00	146.50	0	3,143	0.00%
2021/09/29	7	147.71	1	149.50	148.50	6	3,133	0.19%
2021/09/24	3	153.00	2	153.75	152.50	1	3,162	0.03%
2021/09/23	0	0.00	1	154.50	153.50	-1	3,164	-0.03%
2021/09/22	1	152.50	1	153.00	152.50	0	3,217	0.00%
2021/09/13	1	158.50	3	156.50	157.00	-2	3,517	-0.06%
2021/09/10	0	0.00	1	152.00	154.50	-1	3,537	-0.03%
2021/09/08	0	0.00	2	153.50	151.00	-2	3,574	-0.06%
2021/09/07	0	0.00	1	157.00	157.00	-1	3,553	-0.03%
2021/09/06	0	0.00	1	160.00	158.00	-1	3,553	-0.03%
2021/09/02	1	165.50	0	0.00	161.00	1	3,588	0.03%
2021/08/27	1	158.00	0	0.00	154.50	1	3,589	0.03%
2021/08/26	5	158.40	0	0.00	158.50	5	3,567	0.14%
2021/08/24	1	157.00	1	157.00	157.00	0	3,581	0.00%
2021/08/20	1	153.00	0	0.00	153.50	1	3,605	0.03%
2021/08/18	1	153.00	0	0.00	158.00	1	3,576	0.03%
2021/08/17	2	158.25	1	161.50	154.50	1	3,569	0.03%
2021/08/16	1	157.00	0	0.00	160.00	1	3,552	0.03%
2021/08/13	2	164.00	0	0.00	161.50	2	3,531	0.06%
2021/08/12	1	165.50	0	0.00	162.50	1	3,558	0.03%
2021/08/11	0	0.00	2	167.50	166.00	-2	3,567	-0.06%
2021/08/10	1	170.00	1	171.00	171.00	0	3,591	0.00%
2021/08/09	2	173.00	2	174.25	170.00	0	3,625	0.00%
2021/08/06	1	167.00	1	168.50	167.00	0	3,637	0.00%
2021/08/05	0	0.00	10	169.45	169.50	-10	3,699	-0.27%
2021/08/04	4	173.38	0	0.00	171.50	4	3,700	0.11%
2021/08/03	16	185.06	8	180.44	180.50	8	3,581	0.22%
2021/08/02	1	177.50	0	0.00	179.50	1	3,446	0.03%
2021/07/30	0	0.00	1	180.00	181.00	-1	3,421	-0.03%
2021/07/29	1	179.50	1	180.50	180.50	0	3,457	0.00%
2021/07/26	3	189.83	1	190.00	189.50	2	3,610	0.06%
2021/07/22	2.1	186.57	0	0.00	185.00	2.1	3,699	0.06%
2021/07/21	0	0.00	0	194.50	193.00	0	3,685	0.00%
2021/07/16	0	0.00	1	199.00	199.00	-1	3,841	-0.03%
2021/07/13	0	0.00	1	201.50	201.00	-1	3,955	-0.03%
2021/07/12	0	0.00	2	200.75	204.00	-2	4,021	-0.05%
2021/07/08	1	197.50	0	0.00	197.50	1	4,129	0.02%
2021/07/07	2	195.50	2	195.75	195.50	0	4,297	0.00%
2021/07/05	0	0.00	2	196.00	198.00	-2	4,373	-0.05%
2021/07/02	2.3	191.00	0	0.00	192.50	2.3	4,361	0.05%
2021/07/01	1	191.00	2	191.25	190.00	-1	4,420	-0.02%
2021/06/29	0.2	191.00	0	0.00	190.00	0.2	4,452	0.00%
2021/06/24	0.1	192.50	0	0.00	191.00	0.1	4,662	0.00%
2021/06/23	1.2	194.17	0	0.00	194.50	1.2	4,871	0.02%
2021/06/22	4.2	201.46	0	0.00	198.00	4.2	4,794	0.09%
2021/06/21	0	0.00	1	205.50	206.50	-1	4,704	-0.02%
2021/06/18	0	0.00	1	213.50	214.00	-1	4,698	-0.02%
2021/06/15	2	210.00	0	0.00	210.50	2	4,790	0.04%
2021/06/10	1	214.00	0	0.00	209.50	1	4,846	0.02%
2021/06/08	0	0.00	1	209.50	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	4	208.25	208.50	-4	4,929	-0.08%
2021/06/04	1	203.50	0	0.00	203.00	1	4,928	0.02%
2021/05/25	2	207.25	2	208.75	205.50	0	5,423	0.00%
2021/05/24	0	0.00	0.7	203.86	205.00	-0.7	6,039	-0.01%
2021/05/21	2	201.00	1	202.00	201.50	1	6,081	0.02%
2021/05/20	5	206.00	6	204.33	202.50	-1	6,169	-0.02%
2021/05/18	10	198.50	10	196.45	197.00	0	6,218	0.00%
2021/05/14	1	193.00	0	0.00	193.00	1	6,183	0.02%
2021/05/12	0	0.00	1	189.00	186.00	-1	6,006	-0.02%
2021/05/11	0.2	191.00	0	0.00	186.50	0.2	5,934	0.00%
2021/05/10	2	198.25	2	197.50	196.50	0	5,901	0.00%
2021/05/05	0	0.00	2	204.25	199.00	-2	5,986	-0.03%
2021/05/04	2	201.00	3	198.17	205.00	-1	5,989	-0.02%
2021/05/03	0.3	205.50	0	0.00	205.50	0.3	5,982	0.01%
2021/04/29	6	215.33	0	0.00	214.50	6	5,987	0.10%
2021/04/28	1.3	214.27	3	212.67	213.00	-1.7	5,924	-0.03%
2021/04/27	3.1	219.44	4	217.75	217.50	-0.9	6,175	-0.01%
2021/04/26	3	225.00	0	0.00	224.50	3	6,249	0.05%
2021/04/20	0.3	209.00	0	0.00	209.00	0.3	6,542	0.00%
2021/04/19	0	0.00	1	201.00	203.50	-1	6,603	-0.02%
2021/04/16	2	208.75	1	205.50	205.50	1	6,696	0.01%
2021/04/15	2	198.75	2	205.00	207.00	0	6,977	0.00%
2021/04/14	5	200.80	1	199.00	197.50	4	7,372	0.05%
2021/04/13	0	0.00	2	205.75	202.00	-2	7,621	-0.03%
2021/04/12	0	0.00	1	200.00	199.00	-1	7,551	-0.01%
2021/04/09	3	195.00	1	195.00	195.00	2	7,614	0.03%
2021/04/08	1	199.00	0	0.00	199.50	1	7,644	0.01%
2021/04/07	6	203.50	6	202.25	202.00	0	7,642	0.00%
2021/04/06	2	200.00	1	199.00	199.00	1	7,581	0.01%
2021/04/01	1	195.50	1	197.50	198.00	0	7,566	0.00%
2021/03/31	6	200.92	6	195.25	195.50	0	7,537	0.00%
2021/03/30	8	197.94	6	199.50	199.00	2	7,470	0.03%
2021/03/29	9	194.78	10	194.30	194.00	-1	7,356	-0.01%
2021/03/26	3	190.17	7	191.43	194.50	-4	7,306	-0.05%
2021/03/24	1	183.00	0	0.00	181.50	1	7,089	0.01%
2021/03/23	0	0.00	1	186.00	182.50	-1	7,091	-0.01%
2021/03/22	1	184.50	1	188.00	184.50	0	7,118	0.00%
2021/03/19	0.1	182.50	2	185.50	186.50	-1.9	7,143	-0.03%
2021/03/18	2	184.00	3	184.50	183.50	-1	7,358	-0.01%
2021/03/17	0.1	182.50	0	0.00	180.50	0.1	7,464	0.00%
2021/03/16	2	180.00	4	179.75	179.50	-2	7,464	-0.03%
2021/03/12	4	180.00	1	179.50	179.50	3	7,524	0.04%
2021/03/11	4	174.75	3	176.50	176.50	1	7,565	0.01%
2021/03/10	8	173.38	9	172.56	172.50	-1	7,804	-0.01%
2021/03/09	1	172.00	0	0.00	172.50	1	7,838	0.01%
2021/03/08	10	173.65	9	172.33	172.00	1	7,827	0.01%
2021/03/04	0	0.00	0.1	175.00	175.50	-0.1	7,888	0.00%
2021/03/02	1	175.00	7	172.86	172.00	-6	7,930	-0.08%
2021/02/26	2	173.00	2	172.75	172.00	0	7,905	0.00%
2021/02/25	4	180.00	2	180.75	177.50	2	7,839	0.03%
2021/02/24	14.1	181.01	17	183.97	183.50	-2.9	7,612	-0.04%
2021/02/23	0	0.00	1	171.00	173.00	-1	6,957	-0.01%
2021/02/22	2	174.50	1	174.00	174.00	1	6,915	0.01%
2021/02/18	41	171.72	41	170.71	170.50	0	6,818	0.00%
2021/02/04	0	0.00	1	162.00	162.50	-1	6,717	-0.01%
2021/01/29	2	163.25	2	164.25	159.50	0	6,913	0.00%
2021/01/28	1	165.00	2	165.25	165.00	-1	6,871	-0.01%
2021/01/27	1	172.50	3	166.83	166.50	-2	6,856	-0.03%
2021/01/26	1	170.50	8	170.38	170.00	-7	6,783	-0.10%
2021/01/25	2	170.50	3	172.50	172.50	-1	6,777	-0.01%
2021/01/22	9	170.89	12	173.54	174.00	-3	6,707	-0.04%
2021/01/21	6	170.00	5	168.50	168.50	1	6,635	0.02%
2021/01/20	24	171.00	23	168.57	168.00	1	6,627	0.02%
2021/01/19	10	165.95	4	168.50	171.00	6	6,403	0.09%
2021/01/18	9	160.44	24	163.44	165.00	-15	6,291	-0.24%
2021/01/15	13	165.50	9	164.22	163.00	4	6,222	0.06%
2021/01/14	1	169.00	12	170.46	170.50	-11	6,183	-0.18%
2021/01/13	33	168.08	12	167.88	167.50	21	6,211	0.34%
2021/01/12	1	163.00	9	162.61	165.50	-8	6,010	-0.13%
2021/01/11	10	163.55	6	163.67	164.50	4	5,880	0.07%
2021/01/08	14	162.57	39	164.91	163.00	-25	5,783	-0.43%
2021/01/07	41	158.28	10.2	155.29	160.00	30.8	5,462	0.56%
2021/01/06	4	146.88	13	146.15	149.00	-9	5,026	-0.18%
2021/01/05	1	141.50	1.2	142.42	143.00	-0.2	4,737	0.00%
2021/01/04	0	0.00	2	137.00	140.00	-2	4,737	-0.04%
2020/12/31	2	136.00	3	136.33	133.50	-1	4,660	-0.02%
2020/12/28	1	134.50	1	134.00	134.50	0	4,700	0.00%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	1	132.00	0	0.00	132.00	1	4,891	0.02%
2020/12/18	1	137.50	0	0.00	137.50	1	4,939	0.02%
2020/12/17	0	0.00	1	139.00	137.50	-1	4,968	-0.02%
2020/12/16	1	137.50	2	139.50	138.50	-1	4,992	-0.02%
2020/12/15	0	0.00	4	138.75	138.00	-4	5,006	-0.08%
2020/12/14	19	143.13	18	144.11	141.50	1	5,085	0.02%
2020/12/11	12	141.38	6	140.00	141.50	6	5,328	0.11%
2020/12/04	19	139.82	5	138.90	139.00	14	5,255	0.27%
2020/12/02	1	132.00	0	0.00	133.50	1	5,242	0.02%
2020/12/01	1	132.00	0	0.00	132.00	1	5,375	0.02%
2020/11/27	2	137.25	4	137.25	136.50	-2	5,906	-0.03%
2020/11/23	1	133.50	1	134.50	134.50	0	6,159	0.00%
2020/11/17	0	0.00	1	132.00	132.00	-1	6,406	-0.02%
2020/11/16	0	0.00	1.1	134.00	133.50	-1.1	6,513	-0.02%
2020/11/11	0.1	132.50	0	0.00	132.50	0.1	6,617	0.00%
2020/11/10	2	131.75	0	0.00	131.00	2	6,636	0.03%
2020/11/09	0	0.00	1	139.00	138.50	-1	6,599	-0.02%
2020/11/06	0	0.00	1	137.50	137.00	-1	6,690	-0.01%
2020/11/04	0	0.00	2	138.00	138.00	-2	6,921	-0.03%
2020/11/03	0	0.00	2	135.75	135.00	-2	6,991	-0.03%
2020/11/02	1	134.00	0	0.00	131.00	1	7,080	0.01%
2020/10/28	0	0.00	1	137.00	139.50	-1	7,437	-0.01%
2020/10/27	0	0.00	10	137.50	136.00	-10	7,602	-0.13%
2020/10/26	10	136.75	10	139.00	136.50	0	7,930	0.00%
2020/10/23	11	137.64	1	138.00	138.50	10	8,260	0.12%
2020/10/22	4	136.63	3	136.67	139.50	1	8,538	0.01%
2020/10/21	0	0.00	1	140.00	138.00	-1	8,662	-0.01%
2020/10/20	6	141.50	0	0.00	142.00	6	8,724	0.07%
2020/10/19	2	142.00	0	0.00	143.00	2	9,018	0.02%
2020/10/16	1	141.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	24	144.06	22	144.00	143.00	2	9,173	0.02%
2020/10/14	0	0.00	1	145.50	146.00	-1	9,175	-0.01%
2020/10/13	15	147.00	15	147.00	147.00	0	9,224	0.00%
2020/10/07	4	147.00	7	146.00	147.50	-3	9,491	-0.03%
2020/10/06	1	149.50	15	148.50	147.50	-14	9,542	-0.15%
2020/10/05	6	144.33	7	144.36	145.00	-1	9,756	-0.01%
2020/09/30	15	142.10	0	0.00	145.50	15	10,382	0.14%
2020/09/29	12	143.88	12	142.50	144.50	0	10,703	0.00%
2020/09/25	0	0.00	6	145.00	144.50	-6	10,893	-0.06%
2020/09/23	1	151.50	0	0.00	151.00	1	11,184	0.01%
2020/09/22	0	0.00	3	153.67	155.00	-3	11,290	-0.03%
2020/09/21	0	0.00	1	154.50	153.50	-1	11,315	-0.01%
2020/09/18	1.2	155.25	0	0.00	157.00	1.2	11,399	0.01%
2020/09/17	2	157.50	3	155.67	157.50	-1	11,482	-0.01%
2020/09/16	4	156.75	21	156.69	154.00	-17	11,603	-0.15%
2020/09/14	12	150.83	0	0.00	153.00	12	11,439	0.10%
2020/09/11	1	150.50	2	149.75	149.00	-1	11,512	-0.01%
2020/09/10	3.2	153.78	1	154.50	153.50	2.2	11,474	0.02%
2020/09/08	1	154.50	0	0.00	150.00	1	11,669	0.01%
2020/09/07	7	154.93	10	149.60	149.50	-3	11,794	-0.03%
2020/09/04	0	0.00	1	153.00	155.00	-1	11,818	-0.01%
2020/09/03	11	155.18	8	156.81	152.00	3	12,000	0.02%
2020/09/02	5	156.30	6	156.67	157.00	-1	11,964	-0.01%
2020/09/01	5	148.90	0	0.00	150.00	5	11,882	0.04%
2020/08/31	18	142.22	26.4	143.36	142.00	-8.4	11,788	-0.07%
2020/08/28	30	140.75	22	142.00	143.00	8	11,860	0.07%
2020/08/27	30	141.33	50	141.40	142.00	-20	12,020	-0.17%
2020/08/26	30	139.25	10	140.50	138.50	20	12,370	0.16%
2020/08/25	10	142.50	1	142.50	142.00	9	12,709	0.07%
2020/08/24	12	143.67	19	142.74	143.50	-7	12,882	-0.05%
2020/08/21	0	0.00	10	139.50	139.00	-10	12,890	-0.08%
2020/08/18	7	139.00	0	0.00	138.50	7	12,811	0.05%
2020/08/17	1	142.00	0	0.00	143.00	1	12,798	0.01%
2020/08/13	1	140.50	1	138.50	138.50	0	12,705	0.00%
2020/08/11	2	143.50	3	143.83	141.00	-1	12,533	-0.01%
2020/08/10	1	144.50	0	0.00	143.00	1	12,544	0.01%
2020/08/06	1	149.00	0	0.00	149.50	1	12,440	0.01%
2020/08/05	1	151.00	1	154.00	152.00	0	12,435	0.00%
2020/08/04	1	152.00	13	151.00	151.50	-12	12,359	-0.10%
2020/08/03	20	150.75	10	151.50	150.00	10	12,403	0.08%
2020/07/31	22	154.00	27	155.24	157.00	-5	12,287	-0.04%
2020/07/30	44	153.13	55	153.52	150.50	-11	12,138	-0.09%
2020/07/29	21	151.90	9	151.17	148.00	12	11,820	0.10%
2020/07/28	79	155.81	119	154.44	151.00	-40	11,558	-0.35%	大賣/
2020/07/27	60	151.17	20.5	150.20	152.00	39.5	11,453	0.34%
2020/07/24	1	146.00	65	149.54	145.00	-64	11,507	-0.56%
2020/07/23	150	149.69	95	148.21	151.00	55	11,458	0.48%	大買/
2020/07/22	12	142.29	5	144.30	145.00	7	11,312	0.06%
2020/07/21	4	140.25	11	141.36	140.50	-7	11,318	-0.06%
2020/07/20	3	136.67	6	137.33	137.00	-3	11,519	-0.03%
2020/07/17	2	139.25	1	138.50	139.50	1	11,523	0.01%
2020/07/16	2	140.50	10	138.85	138.50	-8	11,547	-0.07%
2020/07/15	2	144.75	6	145.83	140.50	-4	11,551	-0.03%
2020/07/13	0.1	141.00	1	141.50	141.00	-0.9	11,423	-0.01%
2020/07/10	1	140.50	7	141.50	141.00	-6	11,435	-0.05%
2020/07/09	130	145.54	117	144.48	140.50	13	11,208	0.12%	大買/大賣/
2020/07/08	8	139.25	40	139.20	144.00	-32	10,579	-0.30%
2020/07/07	3.1	136.61	1	134.00	131.00	2.1	10,255	0.02%
2020/07/06	10	132.00	2	132.25	133.50	8	10,171	0.08%
2020/07/03	52	131.83	43	131.20	131.00	9	10,099	0.09%
2020/07/02	45	124.27	56	123.12	127.50	-11	10,028	-0.11%
2020/07/01	36	124.26	32	122.06	124.50	4	9,900	0.04%
2020/06/30	16	121.47	1	123.00	120.50	15	9,827	0.15%
2020/06/29	2	119.50	0	0.00	120.00	2	9,843	0.02%
2020/06/24	10	120.50	12	121.83	121.50	-2	9,780	-0.02%
2020/06/23	19	124.92	1	126.00	123.00	18	9,824	0.18%
2020/06/22	1	126.00	10	127.50	127.50	-9	9,696	-0.09%
2020/06/19	2	123.00	47	125.26	126.50	-45	9,681	-0.46%
2020/06/18	65	120.58	51	119.77	122.00	14	9,541	0.15%
2020/06/17	20	118.00	23	118.37	119.00	-3	9,424	-0.03%
2020/06/16	24	118.29	15	119.67	117.50	9	9,442	0.10%
2020/06/15	79	120.72	80	121.35	116.50	-1	9,481	-0.01%
2020/06/12	2	122.50	16.1	122.56	126.50	-14.1	9,293	-0.15%
2020/06/11	52	129.40	50	129.98	125.50	2	9,139	0.02%
2020/06/10	60	130.68	35	131.17	129.50	25	8,962	0.28%
2020/06/09	24	118.94	30	119.00	123.00	-6	8,720	-0.07%
2020/06/08	4	121.50	5	117.20	118.00	-1	8,573	-0.01%
2020/06/05	1	115.50	2	115.00	115.00	-1	8,360	-0.01%
2020/06/04	6	113.50	6	113.50	113.50	0	8,240	0.00%
2020/06/03	39	114.14	25	114.28	113.50	14	8,150	0.17%
2020/06/02	31	110.97	23	111.24	111.00	8	8,017	0.10%
2020/06/01	29	105.66	41.5	107.19	110.00	-12.5	7,649	-0.16%
2020/05/29	2	100.25	3	99.37	100.00	-1	7,261	-0.01%
2020/05/28	11	97.97	2	98.60	97.90	9	7,055	0.13%
2020/05/26	0	0.00	1	95.00	94.80	-1	6,908	-0.01%
2020/05/22	1	92.00	0	0.00	91.00	1	6,820	0.01%
2020/05/15	2	91.55	0	0.00	91.50	2	6,740	0.03%
2020/05/14	1	95.20	0	0.00	94.20	1	6,633	0.02%
2020/05/12	1	97.60	0	0.00	96.90	1	6,624	0.02%
2020/05/08	2	98.95	3	99.53	98.80	-1	6,667	-0.01%
2020/05/07	1	97.30	1	98.10	98.40	0	6,544	0.00%
2020/05/06	1	97.60	5	97.10	96.30	-4	6,540	-0.06%
2020/05/05	0	0.00	5	99.10	96.60	-5	6,588	-0.08%
2020/05/04	1	94.50	1	97.20	97.20	0	6,550	0.00%
2020/04/30	2	96.20	3	96.07	96.50	-1	6,530	-0.02%
2020/04/29	6	93.70	15	94.03	94.40	-9	6,401	-0.14%
2020/04/28	1	95.80	0	0.00	96.50	1	6,194	0.02%
2020/04/27	5	94.32	2	95.50	94.50	3	6,172	0.05%
2020/04/24	8	96.40	0	0.00	95.50	8	6,023	0.13%
2020/04/23	4	97.38	8	96.70	96.00	-4	6,001	-0.07%
2020/04/21	8	93.45	6	94.08	92.00	2	6,037	0.03%
2020/04/20	11	93.10	6	93.33	93.20	5	6,016	0.08%
2020/04/17	7	94.17	6	92.83	92.70	1	5,938	0.02%
2020/04/16	0	0.00	12	94.18	93.00	-12	5,803	-0.21%
2020/04/15	1	92.80	1	92.20	92.80	0	5,717	0.00%
2020/04/14	0	0.00	1	90.30	90.60	-1	5,639	-0.02%
2020/04/09	1	88.80	1	89.50	88.50	0	5,569	0.00%
2020/04/08	2	89.50	5	89.62	89.70	-3	5,500	-0.05%
2020/04/07	2	88.95	3	89.83	90.20	-1	5,421	-0.02%
2020/04/06	0	0.00	1	86.80	86.80	-1	5,318	-0.02%
2020/03/27	1	84.10	4	84.93	82.40	-3	5,064	-0.06%
2020/03/26	4	80.83	5	78.04	81.80	-1	4,866	-0.02%
2020/03/25	1	76.90	10	78.31	77.10	-9	4,729	-0.19%
2020/03/24	10	74.00	0	0.00	73.50	10	4,599	0.22%
2020/03/20	2	74.90	11	75.21	75.20	-9	4,556	-0.20%
2020/03/19	3	73.07	1	70.00	70.00	2	4,502	0.04%
2020/03/18	3	74.03	0	0.00	73.70	3	4,373	0.07%
2020/03/17	3	74.13	0	0.00	73.70	3	4,295	0.07%
2020/03/16	1	75.60	0	0.00	75.00	1	4,231	0.02%
2020/03/13	4	73.93	5	75.76	77.10	-1	4,166	-0.02%
2020/03/12	0	0.00	1	83.10	80.50	-1	4,054	-0.02%
2020/03/11	1	85.30	0	0.00	84.30	1	3,972	0.03%
2020/03/06	5	87.80	0	0.00	87.80	5	3,793	0.13%
2020/02/26	4	87.30	0	0.00	86.80	4	3,606	0.11%
2020/02/25	0	0.00	1	87.10	87.30	-1	3,602	-0.03%
2020/02/24	0	0.00	2	87.40	87.00	-2	3,612	-0.06%
2020/02/20	0	0.00	10	88.80	88.50	-10	3,653	-0.27%
2020/02/19	10	89.10	8	89.04	88.50	2	3,670	0.05%
2020/02/18	2	87.55	1	88.40	88.00	1	3,745	0.03%
2020/02/17	1	87.80	1	88.10	88.10	0	3,749	0.00%
2020/02/14	8	88.83	0	0.00	88.80	8	3,744	0.21%
2020/02/13	4	88.73	0	0.00	87.90	4	3,771	0.11%
2020/02/12	49	89.34	48	89.52	89.60	1	3,717	0.03%
2020/02/10	1	84.90	0	0.00	84.70	1	3,586	0.03%
2020/02/07	1	85.30	1	85.50	85.40	0	3,602	0.00%
2020/02/06	0	0.00	2	86.15	86.10	-2	3,534	-0.06%
2020/02/05	1	82.70	0	0.00	82.10	1	3,468	0.03%
2020/02/03	1	80.60	1	82.00	82.00	0	3,500	0.00%
2020/01/30	4	90.80	1	89.30	86.90	3	3,651	0.08%
2020/01/20	1	97.50	2	96.55	96.40	-1	3,594	-0.03%
2020/01/17	1	97.30	3	96.80	96.70	-2	3,721	-0.05%
2020/01/16	1	97.00	0	0.00	95.70	1	3,689	0.03%
2020/01/15	6	94.93	2	95.65	95.50	4	3,598	0.11%
2020/01/14	0	0.00	2	92.10	93.20	-2	3,354	-0.06%
2020/01/07	1	89.80	2	89.05	89.10	-1	3,580	-0.03%
2020/01/06	1	90.70	1	90.60	90.50	0	3,643	0.00%
2020/01/03	0	0.00	2	91.35	91.60	-2	3,694	-0.05%
2019/12/30	15	91.43	1	92.70	90.70	14	4,627	0.30%
2019/12/27	2	92.80	4	92.18	93.00	-2	4,720	-0.04%
2019/12/25	2	90.90	1	90.60	91.00	1	4,952	0.02%
2019/12/24	0	0.00	1	90.80	90.80	-1	5,039	-0.02%
2019/12/19	2	90.45	0	0.00	90.10	2	5,306	0.04%
2019/12/18	0	0.00	1	91.80	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	1	91.20	90.80	-1	5,398	-0.02%
2019/12/16	1	90.20	0	0.00	90.50	1	5,422	0.02%
2019/12/12	1	89.20	1	89.80	89.00	0	5,476	0.00%
2019/12/06	0.3	88.20	1	89.20	88.20	-0.7	5,716	-0.01%
2019/12/03	1	87.80	0	0.00	88.20	1	6,143	0.02%
2019/11/28	2	90.45	1	92.80	90.20	1	6,275	0.02%
2019/11/26	0	0.00	2	90.75	91.20	-2	6,482	-0.03%
2019/11/22	0	0.00	1	90.00	89.40	-1	6,763	-0.01%
2019/11/21	1	89.40	1	89.40	90.00	0	6,920	0.00%
2019/11/19	2	90.45	0	0.00	90.00	2	7,662	0.03%
2019/11/15	2	92.80	1	92.40	92.20	1	7,847	0.01%
2019/11/14	1	91.00	0	0.00	90.40	1	7,870	0.01%
2019/11/13	0	0.00	1	93.00	91.90	-1	7,891	-0.01%
2019/11/12	0	0.00	2	91.00	92.30	-2	7,888	-0.03%
2019/11/11	2	88.60	0	0.00	87.90	2	7,887	0.03%
2019/11/08	1	91.20	0	0.00	89.80	1	7,865	0.01%
2019/11/07	1	90.50	0	0.00	90.70	1	7,878	0.01%
2019/11/06	0	0.00	7	92.24	92.10	-7	7,904	-0.09%
2019/11/05	1	93.00	0	0.00	93.30	1	7,913	0.01%
2019/11/04	0	0.00	1	94.10	93.90	-1	7,901	-0.01%
2019/11/01	0	0.00	2	94.00	93.40	-2	7,868	-0.03%
2019/10/31	0	0.00	1	94.50	94.30	-1	7,887	-0.01%
2019/10/30	3	92.43	5	93.10	93.80	-2	7,868	-0.03%
2019/10/29	2	92.35	0	0.00	91.60	2	7,731	0.03%
2019/10/28	0	0.00	1	92.00	92.10	-1	7,692	-0.01%
2019/10/25	5	92.46	4	91.38	90.60	1	7,637	0.01%
2019/10/24	1	90.60	3	91.13	91.00	-2	7,483	-0.03%
2019/10/23	0	0.00	4	90.70	91.10	-4	7,444	-0.05%
2019/10/22	1	89.40	4	89.30	90.00	-3	7,416	-0.04%
2019/10/18	2	90.15	0	0.00	90.60	2	7,387	0.03%
2019/10/17	3	90.53	9	90.11	89.90	-6	7,345	-0.08%
2019/10/16	3	88.63	0	0.00	88.80	3	7,263	0.04%
2019/10/15	0	0.00	4	89.98	90.00	-4	7,184	-0.06%
2019/10/14	4	89.68	10	88.50	88.50	-6	7,117	-0.08%
2019/10/09	4	90.00	1	90.20	89.10	3	7,032	0.04%
2019/10/08	6	89.07	5	90.18	90.60	1	6,992	0.01%
2019/10/07	14	91.15	8	89.70	89.60	6	6,883	0.09%
2019/10/04	15	89.81	51	89.67	90.10	-36	6,638	-0.54%
2019/10/03	35	86.89	13	86.65	85.40	22	6,064	0.36%
2019/10/02	6	86.42	3	86.37	87.40	3	5,886	0.05%
2019/10/01	7	86.93	18	87.38	87.60	-11	5,886	-0.19%
2019/09/27	1	85.00	11	85.65	85.70	-10	5,685	-0.18%
2019/09/26	1	85.40	1	86.20	85.10	0	5,636	0.00%
2019/09/25	15	84.45	15	84.87	85.80	0	5,697	0.00%
2019/09/24	3	85.33	6	85.77	85.50	-3	5,687	-0.05%
2019/09/23	4	83.63	12	83.23	84.30	-8	5,556	-0.14%
2019/09/20	1	82.30	0	0.00	82.00	1	5,465	0.02%
2019/09/19	3	82.20	1	82.00	82.10	2	5,430	0.04%
2019/09/18	0	0.00	1	81.10	81.00	-1	5,418	-0.02%
2019/09/17	2	80.30	0	0.00	80.10	2	5,472	0.04%
2019/09/16	2	80.70	6	80.40	80.50	-4	5,644	-0.07%
2019/09/11	4	81.80	4	82.07	81.60	0	5,675	0.00%
2019/09/10	10	82.10	3	82.07	81.50	7	5,652	0.12%
2019/09/09	10	84.57	4	86.23	84.10	6	5,530	0.11%
2019/09/06	1	85.10	3	85.73	84.90	-2	5,481	-0.04%
2019/09/05	18	86.77	10	87.56	84.90	8	5,427	0.15%
2019/09/04	3	85.53	4	86.15	86.60	-1	5,176	-0.02%
2019/09/03	9	85.64	12	86.15	85.10	-3	5,177	-0.06%
2019/09/02	8	85.31	19	85.13	86.20	-11	5,150	-0.21%
2019/08/30	23	86.13	36	86.92	85.20	-13	5,098	-0.25%
2019/08/29	8	84.00	15	83.70	83.70	-7	4,922	-0.14%
2019/08/28	16	85.08	1	84.50	84.50	15	4,916	0.31%
2019/08/27	14	85.41	5	86.14	86.00	9	4,828	0.19%
2019/08/26	13	85.44	7	85.64	84.00	6	4,690	0.13%
2019/08/23	53	89.75	20	88.42	88.40	33	4,564	0.72%
2019/08/22	28	85.78	28	86.12	87.70	0	4,298	0.00%
2019/08/21	8	81.84	4	81.38	81.90	4	3,850	0.10%
2019/08/20	4	80.08	47	79.58	79.10	-43	3,689	-1.17%
2019/08/19	6	79.87	4	79.83	79.90	2	3,584	0.06%
2019/08/15	2	75.00	0	0.00	76.30	2	3,426	0.06%
2019/08/14	0	0.00	6	76.15	77.10	-6	3,417	-0.18%
2019/08/08	12	79.50	2	79.45	79.50	10	3,402	0.29%
2019/08/07	2	77.30	5	78.80	78.50	-3	3,348	-0.09%
2019/08/06	3	76.07	2	78.30	78.10	1	3,352	0.03%
2019/08/05	2	78.25	0	0.00	78.40	2	3,354	0.06%
2019/08/02	3	79.80	0	0.00	79.50	3	3,406	0.09%
2019/08/01	9	81.76	4	82.75	81.70	5	3,531	0.14%
2019/07/31	5	79.38	1	79.60	80.10	4	3,574	0.11%
2019/07/30	14	79.44	17	78.33	77.70	-3	3,536	-0.08%
2019/07/29	2	81.00	0	0.00	81.00	2	3,477	0.06%
2019/07/26	3	80.80	0	0.00	81.00	3	3,471	0.09%
2019/07/25	10	81.10	0	0.00	81.10	10	3,478	0.29%
2019/07/24	1	79.80	0	0.00	79.90	1	3,482	0.03%
2019/07/23	20	80.00	15	79.81	79.90	5	3,471	0.14%
2019/07/22	0	0.00	1	79.20	78.80	-1	3,446	-0.03%
2019/07/19	13	77.82	1	78.00	77.80	12	3,479	0.34%
2019/07/17	1	78.40	1	78.10	78.70	0	3,483	0.00%
2019/07/16	17	78.48	0	0.00	78.10	17	3,505	0.48%
2019/07/15	36	78.51	1	77.60	78.60	35	3,490	1.00%
2019/07/12	0	0.00	10	77.50	77.50	-10	3,494	-0.29%
2019/07/11	10	76.90	1	77.40	77.30	9	3,508	0.26%
2019/07/09	1	76.20	0	0.00	76.30	1	3,477	0.03%
2019/07/08	1	77.00	6	77.50	76.60	-5	3,476	-0.14%
2019/07/05	2	78.30	1	79.00	77.80	1	3,496	0.03%
2019/07/04	0	0.00	1	76.80	77.10	-1	3,468	-0.03%
2019/07/03	1	77.00	7	76.73	76.80	-6	3,473	-0.17%
2019/07/02	6	76.22	2	77.05	77.10	4	3,511	0.11%
2019/07/01	3	74.70	7	74.50	75.30	-4	3,431	-0.12%
2019/06/28	2	73.25	1	74.00	72.80	1	3,462	0.03%
2019/06/27	0	0.00	8	73.66	73.20	-8	3,528	-0.23%
2019/06/25	5	73.60	2	73.90	73.00	3	3,526	0.09%
2019/06/24	8	70.89	21	72.19	73.10	-13	3,493	-0.37%
2019/06/21	31	74.55	7	74.21	70.60	24	3,414	0.70%
2019/06/20	2	73.80	4	74.45	74.40	-2	3,200	-0.06%
2019/06/19	1	71.40	0	0.00	71.70	1	3,147	0.03%
2019/06/11	0	0.00	5	74.00	73.80	-5	3,129	-0.16%
2019/06/10	4	74.30	5	73.50	74.80	-1	3,091	-0.03%
2019/06/06	1	72.10	0	0.00	71.90	1	3,062	0.03%
2019/06/05	1	73.50	1	74.00	73.30	0	3,077	0.00%
2019/06/04	5	72.70	0	0.00	72.50	5	3,088	0.16%
2019/06/03	16	73.76	1	73.90	73.90	15	3,105	0.48%
2019/05/31	5	73.76	1	73.30	72.70	4	3,091	0.13%
2019/05/30	12	70.98	10	70.75	71.50	2	3,051	0.07%
2019/05/29	0	0.00	14	68.20	69.20	-14	3,052	-0.46%
2019/05/28	4	69.55	0	0.00	69.00	4	3,136	0.13%
2019/05/24	15	70.67	0	0.00	70.30	15	3,246	0.46%
2019/05/23	1	69.30	0	0.00	69.30	1	3,255	0.03%
2019/05/22	1	70.30	0	0.00	70.30	1	3,337	0.03%
2019/05/20	0	0.00	1	70.50	70.60	-1	3,343	-0.03%
2019/05/17	6	69.02	0	0.00	68.20	6	3,335	0.18%
2019/05/14	1	71.50	0	0.00	71.50	1	3,367	0.03%
2019/05/09	12	75.38	1	73.50	72.50	11	3,446	0.32%
2019/05/08	16	81.16	11	80.97	80.00	5	3,298	0.15%
2019/05/07	3	85.13	2	85.00	86.10	1	3,241	0.03%
2019/05/06	1	83.10	0	0.00	83.00	1	3,320	0.03%
2019/05/02	2	84.20	0	0.00	84.30	2	3,377	0.06%
2019/04/29	5	83.30	0	0.00	83.20	5	3,497	0.14%
2019/04/26	1	84.80	1	85.30	85.10	0	3,680	0.00%
2019/04/25	1	85.10	2	86.20	85.10	-1	3,700	-0.03%
2019/04/24	6	87.67	7	87.54	88.10	-1	3,696	-0.03%
2019/04/23	2	86.95	0	0.00	87.00	2	3,698	0.05%
2019/04/22	1	87.60	0.5	87.20	87.20	0.5	3,683	0.01%
2019/04/19	1	88.60	0	0.00	89.00	1	3,683	0.03%
2019/04/18	1	89.30	0	0.00	88.80	1	3,732	0.03%
2019/04/17	2	90.60	1	90.00	90.00	1	3,745	0.03%
2019/04/16	2	91.90	0	0.00	92.00	2	3,757	0.05%
2019/04/15	1	92.80	0	0.00	92.10	1	3,772	0.03%
2019/04/12	1	92.60	0	0.00	92.60	1	3,793	0.03%
2019/04/10	0	0.00	4	94.33	96.00	-4	3,778	-0.11%
2019/04/09	0	0.00	3	92.50	92.30	-3	3,749	-0.08%
2019/04/08	3	91.37	3	92.83	91.60	0	3,740	0.00%
2019/04/02	0	0.00	3.7	94.18	94.70	-3.7	3,655	-0.10%
2019/04/01	3	92.23	1	91.50	92.40	2	3,616	0.06%
2019/03/28	1	89.50	0	0.00	89.00	1	3,641	0.03%
2019/03/21	0	0.00	2	89.50	90.20	-2	3,958	-0.05%
2019/03/19	2	90.10	8	90.04	90.20	-6	4,030	-0.15%
2019/03/15	0	87.10	0	0.00	87.10	0	4,034	0.00%
2019/03/14	6	87.40	0	87.30	87.40	6	4,053	0.15%
2019/03/13	0	0.00	7	88.07	88.00	-7	4,106	-0.17%
2019/03/11	1	87.00	1	86.50	87.00	0	4,296	0.00%
2019/03/08	4	84.90	0	0.00	84.80	4	4,352	0.09%
2019/03/07	3	86.40	1	85.60	85.60	2	4,396	0.05%
2019/03/04	1	90.30	0	0.00	89.70	1	4,508	0.02%
2019/02/27	9	88.14	20	88.52	89.40	-11	4,636	-0.24%
2019/02/26	3	88.57	3	89.83	86.20	0	4,519	0.00%
2019/02/22	0	0.00	0.1	87.10	87.20	-0.1	4,388	0.00%
2019/02/21	11	86.82	6	87.35	86.80	5	4,351	0.11%
2019/02/19	1	92.20	0	0.00	90.40	1	4,243	0.02%
2019/02/18	9	90.60	10	91.73	90.70	-1	4,234	-0.02%
2019/02/14	2	91.30	2	91.60	90.60	0	4,241	0.00%
2019/02/13	3.5	88.44	0	0.00	88.10	3.5	4,182	0.08%
2019/02/12	9	90.77	8	90.55	90.50	1	4,148	0.02%
2019/02/11	2	91.70	54.4	93.31	93.70	-52.4	4,140	-1.27%
2019/01/30	2	85.20	2	87.00	85.30	0	4,064	0.00%
2019/01/29	0	0.00	1	85.70	85.30	-1	4,034	-0.02%
2019/01/28	0	0.00	1	86.00	85.00	-1	4,018	-0.02%
2019/01/25	3	84.80	5	84.70	85.00	-2	4,015	-0.05%
2019/01/24	4	82.40	4	82.80	82.00	0	4,066	0.00%
2019/01/23	1	82.50	0	0.00	81.20	1	4,083	0.02%
2019/01/21	1	81.90	1.7	82.42	83.00	-0.7	4,016	-0.02%
2019/01/18	1	82.00	1	80.20	81.50	0	3,920	0.00%
2019/01/17	1	77.20	0	0.00	77.00	1	3,767	0.03%
2019/01/16	0	0.00	1	79.20	78.30	-1	3,784	-0.03%
2019/01/11	3	75.90	3	75.80	75.90	0	3,877	0.00%
2018/12/27	0	0.00	1	73.80	73.80	-1	3,981	-0.03%
2018/12/26	0.3	71.60	0	0.00	71.60	0.3	3,968	0.01%
2018/12/22	3	73.33	1	72.60	73.00	2	3,941	0.05%
2018/12/20	1	77.30	0	0.00	79.70	1	3,852	0.03%
2018/12/19	5	79.66	13	80.51	78.80	-8	3,818	-0.21%
2018/12/11	0	0.00	1	76.00	76.40	-1	3,696	-0.03%
2018/12/04	3	77.80	4	76.53	75.90	-1	3,877	-0.03%
2018/12/03	0	0.00	1	72.50	73.00	-1	3,767	-0.03%
2018/11/27	1	69.00	4	69.38	69.10	-3	3,781	-0.08%
2018/11/26	4	69.30	19	69.39	69.50	-15	3,755	-0.40%
2018/11/21	0	0.00	2	64.80	64.80	-2	4,083	-0.05%
2018/11/16	0	0.00	2	66.00	66.10	-2	4,300	-0.05%
2018/11/14	2	65.00	0	0.00	65.80	2	4,462	0.04%
2018/11/13	6	63.97	5.4	63.74	66.00	0.6	4,568	0.01%
2018/11/08	0	0.00	2	64.10	64.50	-2	4,729	-0.04%
2018/11/07	0	0.00	12	64.37	65.90	-12	4,705	-0.26%
2018/11/06	0	0.00	0.1	63.30	63.60	-0.1	4,703	0.00%
2018/11/02	0	0.00	12	63.05	62.90	-12	4,722	-0.25%
2018/11/01	4	61.25	9	62.26	63.20	-5	4,669	-0.11%
2018/10/31	0	0.00	2	55.60	57.50	-2	4,543	-0.04%
2018/10/25	5	52.02	0	0.00	52.20	5	4,677	0.11%
2018/10/24	1	52.70	4	54.38	54.50	-3	4,724	-0.06%
2018/10/23	1	51.60	2	52.10	51.70	-1	4,808	-0.02%
2018/10/22	1	51.80	0	0.00	52.30	1	4,849	0.02%
2018/10/09	3	43.22	0	0.00	43.25	3	4,831	0.06%
2018/10/05	8	45.83	0	0.00	45.20	8	4,880	0.16%
2018/10/04	1	47.65	4	48.00	47.45	-3	4,918	-0.06%
2018/10/03	25	47.82	3	47.45	47.15	22	4,885	0.45%
2018/10/02	7	49.89	0	0.00	49.65	7	4,870	0.14%
2018/10/01	0	0.00	1	50.90	50.70	-1	4,903	-0.02%
2018/09/28	0	0.00	0	50.70	50.90	0	5,034	0.00%
2018/09/27	0	0.00	1	49.90	50.10	-1	5,245	-0.02%
2018/09/26	1	49.90	0	0.00	49.95	1	5,367	0.02%
2018/09/25	5	50.80	0	0.00	50.60	5	5,466	0.09%
2018/09/21	2	50.90	0	0.00	51.10	2	5,586	0.04%
2018/09/20	1	50.90	0	0.00	51.10	1	5,846	0.02%
2018/09/19	4	51.68	2	51.40	50.80	2	6,229	0.03%
2018/09/13	0	0.00	3	51.70	51.10	-3	7,836	-0.04%
2018/09/12	2	51.60	2	51.10	51.60	0	7,841	0.00%
2018/09/10	3	49.62	8	50.44	49.90	-5	7,753	-0.06%
2018/09/07	1	51.90	2	52.50	51.90	-1	7,715	-0.01%
2018/09/06	2	53.30	12	52.87	53.30	-10	7,704	-0.13%
2018/09/05	3	53.20	0	0.00	52.80	3	7,711	0.04%
2018/09/04	0	0.00	5	52.68	52.60	-5	7,693	-0.06%
2018/09/03	5	51.38	6	51.90	51.20	-1	7,713	-0.01%
2018/08/31	6	54.80	2	54.70	54.30	4	7,627	0.05%
2018/08/30	0	0.00	10	53.38	54.40	-10	7,591	-0.13%
2018/08/28	2	53.80	4	53.75	53.50	-2	7,593	-0.03%
2018/08/27	1	53.10	4	53.03	53.10	-3	7,632	-0.04%
2018/08/24	5	51.30	5	51.90	52.00	0	7,621	0.00%
2018/08/23	8	52.66	3	52.83	52.40	5	7,835	0.06%
2018/08/22	1	53.00	1	52.60	52.20	0	7,831	0.00%
2018/08/21	14	52.31	12	52.48	52.40	2	7,781	0.03%
2018/08/20	13	52.12	17	51.90	52.40	-4	7,728	-0.05%
2018/08/17	0	0.00	10	50.95	51.10	-10	7,553	-0.13%
2018/08/16	7	49.73	5	50.80	49.65	2	7,459	0.03%
2018/08/15	0	0.00	43	50.11	50.10	-43	7,337	-0.59%
2018/08/14	0	0.00	5	50.10	50.30	-5	7,343	-0.07%
2018/08/13	5	49.70	7	49.68	50.10	-2	7,308	-0.03%
2018/08/10	1	50.40	1	50.00	49.60	0	7,223	0.00%
2018/08/09	6	49.63	9	49.87	50.30	-3	7,158	-0.04%
2018/08/08	20	49.04	20	48.96	49.30	0	7,055	0.00%
2018/08/07	5	47.90	5	47.60	47.80	0	6,923	0.00%
2018/08/06	15	48.07	5	48.20	48.20	10	6,974	0.14%
2018/08/03	0	0.00	21	47.90	48.10	-21	6,946	-0.30%
2018/08/02	7	47.54	0	0.00	47.35	7	6,961	0.10%
2018/08/01	15	47.93	0	0.00	47.80	15	6,963	0.22%
2018/07/31	2	48.35	0	0.00	48.35	2	6,916	0.03%
2018/07/30	0	0.00	2	47.90	47.65	-2	6,936	-0.03%
2018/07/27	0	0.00	6	47.65	48.00	-6	6,999	-0.09%
2018/07/26	17	47.39	10	47.12	47.00	7	6,988	0.10%
2018/07/25	0	0.00	5	48.35	48.00	-5	6,902	-0.07%
2018/07/24	9	48.03	4	47.90	48.20	5	6,867	0.07%
2018/07/20	10	50.10	10	50.10	50.10	0	6,789	0.00%
2018/07/19	24	50.13	20	49.92	49.60	4	6,747	0.06%
2018/07/18	21	51.61	3	52.13	50.90	18	6,648	0.27%
2018/07/17	6	51.18	2	51.75	51.70	4	6,570	0.06%
2018/07/16	10	51.95	24	52.15	51.40	-14	6,563	-0.21%
2018/07/13	11	51.29	18	51.61	51.80	-7	6,544	-0.11%
2018/07/12	25	51.13	27	51.00	51.10	-2	6,706	-0.03%
2018/07/11	6	49.95	10	50.16	49.75	-4	6,629	-0.06%
2018/07/10	11	50.24	41	50.44	50.60	-30	6,610	-0.45%
2018/07/09	4	49.53	15	50.05	49.45	-11	6,528	-0.17%
2018/07/06	45	49.32	37	48.83	49.90	8	6,484	0.12%
2018/07/05	32	50.90	35	50.53	49.00	-3	6,346	-0.05%
2018/07/04	33	51.06	43	51.43	52.50	-10	6,119	-0.16%
2018/07/03	21	51.63	12	50.43	50.30	9	5,995	0.15%
2018/07/02	4	51.80	8	51.24	50.90	-4	5,884	-0.07%
2018/06/29	44	53.42	39	53.37	52.10	5	5,758	0.09%
2018/06/28	28	52.96	44	53.07	52.80	-16	5,485	-0.29%
2018/06/27	17	52.54	10	52.82	51.10	7	5,088	0.14%
2018/06/26	42	51.74	21	51.62	52.10	21	4,739	0.44%
2018/06/25	60	51.27	74	51.92	53.00	-14	4,324	-0.32%
2018/06/22	48	48.98	35	49.24	48.60	13	3,655	0.36%
2018/06/21	24	48.15	14	47.75	47.75	10	3,469	0.29%
2018/06/20	5	46.99	0	0.00	46.90	5	3,466	0.14%
2018/06/19	7	47.63	5	47.64	47.35	2	3,587	0.06%
2018/06/15	22	47.98	0	0.00	48.10	22	3,622	0.61%
2018/06/14	10	47.73	6	48.13	47.50	4	3,606	0.11%
2018/06/13	7	48.74	0	0.00	48.25	7	3,591	0.19%
2018/06/12	3	48.33	0	0.00	48.85	3	3,565	0.08%
2018/06/11	11	49.09	9	49.25	48.65	2	3,518	0.06%
2018/06/08	0	0.00	30	48.20	48.50	-30	3,456	-0.87%
2018/06/07	3	48.95	3	48.30	48.20	0	3,422	0.00%
2018/06/06	3	48.75	12	48.76	48.65	-9	3,392	-0.27%
2018/06/05	20	48.78	6	48.86	48.30	14	3,385	0.41%
2018/06/04	7	48.60	4	49.11	49.30	3	3,303	0.09%
2018/06/01	11	48.13	6	47.94	47.75	5	3,187	0.16%
2018/05/31	21	48.55	14	49.40	48.50	7	3,125	0.22%
2018/05/29	0	0.00	10	46.90	46.65	-10	2,846	-0.35%
2018/05/28	12	47.64	2	47.23	46.85	10	2,832	0.35%
2018/05/25	1	46.65	0	0.00	47.35	1	2,776	0.04%
2018/05/23	5	46.03	5	46.06	46.00	0	2,868	0.00%
2018/05/22	1	46.75	12	46.18	46.00	-11	2,859	-0.38%
2018/05/21	1	45.70	0	0.00	45.40	1	2,855	0.04%
2018/05/18	1	45.35	0	0.00	45.70	1	2,869	0.03%
2018/05/16	3	45.95	2	45.90	45.75	1	2,947	0.03%
2018/05/15	5	46.65	0	0.00	46.30	5	2,998	0.17%
2018/05/14	1	46.55	5	46.37	46.45	-4	3,106	-0.13%
2018/05/10	1	45.50	1	45.45	45.40	0	3,240	0.00%
2018/05/09	22	45.42	13	45.57	45.60	9	3,230	0.28%
2018/05/07	8	45.09	7	45.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	9	45.43	45.70	-9	3,206	-0.28%
2018/05/03	3	43.88	3	43.85	43.70	0	3,146	0.00%
2018/04/27	1	43.15	30	43.00	43.15	-29	3,205	-0.90%
2018/04/24	1	44.00	2	44.00	43.50	-1	3,269	-0.03%
2018/04/20	1	45.50	1	45.60	45.50	0	3,278	0.00%
2018/04/19	1	45.50	0	0.00	45.60	1	3,291	0.03%
2018/04/18	3	45.70	2	46.10	45.50	1	3,248	0.03%
2018/04/12	1	43.80	0	0.00	43.65	1	3,246	0.03%
2018/04/10	0	0.00	1	44.00	44.00	-1	3,315	-0.03%
2018/03/31	2	44.63	0	0.00	44.25	2	3,366	0.06%
2018/03/30	1	44.60	31	44.39	44.50	-30	3,372	-0.89%
2018/03/29	30	44.87	0	0.00	44.25	30	3,415	0.88%
2018/03/28	10	45.20	0	0.00	45.00	10	3,408	0.29%
2018/03/27	3	44.95	3	45.15	45.35	0	3,401	0.00%
2018/03/26	0	0.00	1	44.60	44.30	-1	3,383	-0.03%
2018/03/23	1	44.10	5	43.90	43.95	-4	3,384	-0.12%
2018/03/22	25	46.22	12	46.00	45.10	13	3,472	0.37%
2018/03/21	0	0.00	8	45.38	45.90	-8	3,401	-0.24%
2018/03/20	1	44.70	0	0.00	44.80	1	3,365	0.03%
2018/03/19	0	0.00	15	45.75	45.40	-15	3,376	-0.44%
2018/03/15	0	0.00	1	45.70	45.60	-1	3,469	-0.03%
2018/03/13	0	0.00	1	45.25	45.45	-1	3,560	-0.03%
2018/03/09	4	45.23	8	45.30	45.00	-4	3,701	-0.11%
2018/03/07	0	0.00	0	44.20	44.20	0	3,769	0.00%
2018/03/02	10	43.95	0	0.00	43.90	10	4,145	0.24%
2018/02/26	30	45.17	4	45.45	45.45	26	4,371	0.59%
2018/02/23	4	45.20	75	45.29	45.80	-71	4,356	-1.63%
2018/02/22	3	44.25	2	44.25	44.10	1	4,505	0.02%
2018/02/21	9	43.95	9	44.31	44.70	0	4,575	0.00%
2018/02/12	45	43.62	46	43.39	43.35	-1	4,682	-0.02%
2018/02/09	8	43.09	7	43.37	43.90	1	5,035	0.02%
2018/02/08	0	0.00	1	43.65	44.50	-1	5,490	-0.02%
2018/02/07	50	44.09	0	0.00	43.00	50	5,511	0.91%
2018/02/06	5	42.61	4	42.80	42.70	1	5,539	0.02%
2018/02/05	23	45.63	20	45.98	46.10	3	5,546	0.05%
2018/02/02	11	47.20	14	47.12	48.00	-3	5,564	-0.05%
2018/01/31	1	46.00	14	46.28	46.20	-13	5,805	-0.22%
2018/01/30	7	46.57	5	46.66	46.90	2	6,055	0.03%
2018/01/29	5	46.40	1	46.55	46.55	4	6,188	0.06%
2018/01/25	1	46.60	1	46.30	45.80	0	7,299	0.00%
2018/01/24	2	45.68	0	0.00	45.85	2	7,389	0.03%
2018/01/23	5	46.90	5	47.10	46.15	0	7,584	0.00%
2018/01/22	1	46.20	30	46.40	46.70	-29	7,568	-0.38%
2018/01/19	1	45.10	0	0.00	45.20	1	7,571	0.01%
2018/01/18	1	45.60	0	0.00	45.50	1	7,687	0.01%
2018/01/17	7	45.48	0	0.00	45.50	7	7,798	0.09%
2018/01/16	1	45.60	1	45.50	45.65	0	7,860	0.00%
2018/01/11	2	44.50	0	0.00	43.90	2	7,854	0.03%
2018/01/10	2	45.30	1	45.70	45.05	1	7,804	0.01%
2018/01/09	0	0.00	1	45.25	45.55	-1	7,927	-0.01%
2018/01/08	20	45.15	74	44.99	44.75	-54	7,985	-0.68%
2018/01/05	1	46.15	12	45.95	45.90	-11	7,960	-0.14%
2018/01/04	0	0.00	51	45.70	45.60	-51	7,947	-0.64%
2018/01/03	1	45.90	0	0.00	46.00	1	7,938	0.01%
2018/01/02	46	45.39	2	45.25	45.25	44	7,935	0.55%