義隆 (2458)-華南永昌-竹北券商分點個股進出

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
164.5
漲跌
▲7.5
漲幅
+4.78%
成交量
5,991張
產業
上市半導體類股▼2.09%
1170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－華南永昌-竹北券商分點個股進出

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

華南永昌-竹北券商分點個股進出
華南永昌-竹北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
2024/04/25	0.4	163.46	1	166.00	164.50	-0.7	2,897	-0.02%
2024/04/24	1	154.50	1	156.50	157.00	0	2,847	0.00%
2024/04/22	1	152.50	3	147.83	146.50	-2	2,816	-0.07%
2024/04/19	1	155.54	0	0.00	155.00	1	2,768	0.04%
2024/04/17	9.1	162.22	9	162.56	162.00	0.1	2,714	0.00%
2024/04/10	0	0.00	0	158.00	158.50	0	2,554	0.00%
2024/04/09	0	0.00	2	158.50	157.00	-2	2,563	-0.08%
2024/04/08	3	159.83	1	161.50	159.50	2	2,562	0.08%
2024/04/03	0	156.50	0	0.00	156.50	0	2,539	0.00%
2024/04/02	1	156.00	3	157.50	156.00	-2	2,542	-0.08%
2024/04/01	0	0.00	0	159.33	161.00	0	2,519	0.00%
2024/03/29	3	157.00	0	157.50	157.00	3	2,503	0.12%
2024/03/28	2	162.75	2	160.00	160.50	0	2,521	0.00%
2024/03/27	0	165.25	0	0.00	164.50	0	2,516	0.00%
2024/03/26	0	167.40	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	169.25	0	0.00	169.00	0	2,628	0.00%
2024/03/22	0	169.00	0.2	169.00	169.00	-0.2	2,651	-0.01%
2024/03/21	8	168.88	11	169.91	167.00	-3	2,660	-0.11%
2024/03/20	1.2	168.65	3	168.50	167.50	-1.8	2,644	-0.07%
2024/03/14	0	0.00	0	162.00	162.50	0	2,681	0.00%
2024/03/13	0	164.50	0	163.00	163.50	0	2,763	0.00%
2024/03/12	0	165.00	2	165.50	163.50	-2	2,795	-0.07%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/07	1	166.50	0	166.00	165.50	1	2,802	0.04%
2024/03/04	0	170.00	0	0.00	167.50	0	2,861	0.00%
2024/02/29	5	164.60	0	166.70	166.00	5	2,872	0.17%
2024/02/27	0	168.59	0	167.50	169.00	0	2,856	0.00%
2024/02/26	0	170.00	11.1	169.32	170.00	-11.1	2,857	-0.39%
2024/02/23	0	0.00	0	163.00	164.00	0	2,794	0.00%
2024/02/22	12	163.08	0	163.50	167.50	12	2,686	0.45%
2024/02/21	1.1	166.09	1	165.00	167.50	0.1	2,636	0.00%
2024/02/20	0	0.00	1	161.50	161.00	-1	2,542	-0.04%
2024/02/19	1	162.00	2	162.25	163.50	-1	2,543	-0.04%
2024/02/15	2	147.50	4	147.00	148.50	-2	2,491	-0.08%
2024/01/29	0	0.00	0.1	150.50	149.00	-0.1	2,710	0.00%
2024/01/25	0.1	151.50	0	0.00	152.50	0.1	3,015	0.00%
2024/01/22	0	0.00	0	150.00	151.00	0	3,102	0.00%
2024/01/19	0	153.50	0	0.00	150.50	0	3,112	0.00%
2024/01/18	0	0.00	33	148.50	152.00	-33	3,159	-1.04%
2024/01/17	34	154.53	0	0.00	154.50	34	3,271	1.04%
2024/01/12	0	0.00	0	155.50	155.00	0	3,479	0.00%
2024/01/11	4	157.13	4	159.38	157.00	0	3,519	0.00%
2024/01/10	0	157.00	39.3	159.01	160.00	-39.3	3,575	-1.10%
2024/01/08	0	0.00	0	154.50	153.50	0	3,600	0.00%
2024/01/03	39	158.00	0	157.00	158.00	39	3,678	1.06%
2024/01/02	0	0.00	0	161.00	159.50	0	3,672	0.00%
2023/12/29	0	162.50	0	0.00	162.50	0	3,724	0.00%
2023/12/28	0	0.00	0	161.57	160.50	0	3,759	0.00%
2023/12/27	0	163.00	0	0.00	164.00	0	3,792	0.00%
2023/12/26	0.3	161.00	0	0.00	162.00	0.3	3,784	0.01%
2023/12/25	5	162.30	3	163.00	162.50	2	3,781	0.05%
2023/12/22	0	0.00	0	161.00	163.50	0	3,771	0.00%
2023/12/21	0	0.00	15	162.67	163.00	-15	3,732	-0.40%
2023/12/20	8	159.38	4	159.38	160.00	4	3,657	0.11%
2023/12/19	0	158.00	0	0.00	159.00	0	3,615	0.00%
2023/12/18	0	156.00	0	0.00	157.00	0	3,606	0.00%
2023/12/15	1	153.00	0	155.77	154.00	1	3,614	0.03%
2023/12/13	5	156.00	0	156.50	158.00	5	3,619	0.14%
2023/12/11	0	0.00	0	156.50	157.00	0	3,711	0.00%
2023/12/08	1	159.00	2	158.50	157.50	-1	3,758	-0.03%
2023/12/07	0	0.00	0.2	154.50	153.50	-0.2	3,744	-0.01%
2023/12/06	0.2	150.51	7	150.36	151.50	-6.8	3,796	-0.18%
2023/12/05	5	149.00	2	146.50	146.50	3	3,822	0.08%
2023/12/04	0	0.00	0	150.00	149.50	0	3,840	0.00%
2023/12/01	0	151.50	0	0.00	151.00	0	3,899	0.00%
2023/11/30	0	0.00	0	151.21	151.50	0	4,113	0.00%
2023/11/29	0	0.00	1.2	152.50	153.00	-1.2	4,237	-0.03%
2023/11/28	0	149.00	0	0.00	150.00	0	4,205	0.00%
2023/11/27	7	147.29	7	148.64	146.00	0	4,197	0.00%
2023/11/24	0	148.00	0	0.00	151.00	0	4,185	0.00%
2023/11/22	2	147.25	6	146.25	147.50	-4	4,123	-0.10%
2023/11/21	0	0.00	3	145.67	145.00	-3	4,116	-0.07%
2023/11/20	1.2	145.25	0	0.00	144.00	1.2	4,136	0.03%
2023/11/17	1	146.00	1	146.50	146.50	0	4,116	0.00%
2023/11/16	0	0.00	0	144.50	142.50	0	4,079	0.00%
2023/11/15	5	148.00	1	149.00	147.50	4	4,029	0.10%
2023/11/14	1	146.00	1	146.00	146.00	0	4,001	0.00%
2023/11/09	0	0.00	1	141.00	140.50	-1	3,987	-0.03%
2023/11/07	2	144.50	0	0.00	145.00	2	4,036	0.05%
2023/11/06	0	139.00	4	138.00	140.00	-4	4,005	-0.10%
2023/11/03	9	139.11	3	138.00	135.50	6	3,978	0.15%
2023/11/02	0	147.25	1.1	149.36	149.50	-1.1	3,770	-0.03%
2023/10/31	1	147.50	6	144.42	144.00	-5	4,054	-0.12%
2023/10/25	2	147.26	2	148.00	144.50	0	4,033	0.00%
2023/10/24	1	146.00	0	0.00	144.00	1	3,899	0.03%
2023/10/23	1	141.00	1	142.00	142.00	0	3,814	0.00%
2023/10/18	0	0.00	2	140.00	141.50	-2	3,910	-0.05%
2023/10/16	0	0.00	10	136.50	136.50	-10	3,987	-0.25%
2023/10/13	0	0.00	60	138.25	139.00	-60	4,006	-1.50%
2023/10/12	70	134.54	0	0.00	137.50	70	3,991	1.75%
2023/10/11	0	137.00	5	138.50	137.00	-5	3,986	-0.13%
2023/10/06	1	138.50	4	137.88	137.00	-3	3,969	-0.08%
2023/10/05	4	141.00	3	139.83	141.50	1	3,945	0.03%
2023/10/04	1	135.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	1	138.00	0	0.00	138.00	1	3,843	0.03%
2023/10/02	5	135.00	0	0.00	134.50	5	3,812	0.13%
2023/09/22	0	137.00	0	0.00	137.00	0	3,811	0.00%
2023/09/20	0	0.00	1.2	137.65	138.00	-1.2	3,771	-0.03%
2023/09/19	0	142.50	0	140.50	141.00	0	3,738	0.00%
2023/09/18	0	0.00	1	142.00	142.00	-1	3,712	-0.03%
2023/09/15	7	145.07	0	0.00	144.50	7	3,678	0.19%
2023/09/14	2	143.00	1	143.00	143.00	1	3,591	0.03%
2023/09/13	0	0.00	0	139.00	143.50	0	3,542	0.00%
2023/09/12	0	138.50	11.1	137.41	140.50	-11.1	3,494	-0.32%
2023/09/11	9	138.11	9	136.00	138.00	0	3,420	0.00%
2023/09/08	0	135.00	0	133.50	135.50	0	3,340	0.00%
2023/09/07	1	133.50	15	134.00	135.00	-14	3,326	-0.42%
2023/09/06	15.1	130.00	0	130.25	133.00	15.1	3,289	0.46%
2023/09/05	3	133.83	0	132.50	134.00	3	3,287	0.09%
2023/09/04	12	123.63	5	127.30	128.50	7	3,087	0.23%
2023/08/31	3	120.33	2	119.75	120.00	1	2,922	0.03%
2023/08/24	2	116.00	0	0.00	116.00	2	2,926	0.07%
2023/08/14	4	116.75	4.5	115.94	117.00	-0.5	3,046	-0.02%
2023/08/11	1	121.50	0	0.00	121.00	1	2,996	0.03%
2023/08/10	0	0.00	0.5	118.01	118.00	-0.5	2,943	-0.02%
2023/08/09	1	121.50	1	122.50	121.00	0	2,884	0.00%
2023/08/08	2	119.50	12	119.12	118.00	-10	2,835	-0.35%
2023/08/07	23	117.85	14.3	119.22	117.00	8.7	2,783	0.31%
2023/08/04	3	122.67	272.2	118.74	122.50	-269.2	2,654	-10.14%	大賣/鉅額交易
2023/08/02	0	0.00	106	114.68	114.00	-106	2,391	-4.43%	大賣/鉅額交易
2023/08/01	20	113.50	0	0.00	115.00	20	2,389	0.84%
2023/07/31	0	116.00	135	115.89	116.50	-135	2,402	-5.62%	大賣/鉅額交易
2023/07/28	178	112.35	0	113.00	112.50	178	2,288	7.78%	大買/鉅額交易
2023/07/27	10.4	114.28	10	114.50	114.50	0.4	2,251	0.02%
2023/07/26	188.1	113.64	5	112.50	112.50	183.1	2,237	8.18%	大買/鉅額交易
2023/07/25	83	115.16	5	119.99	115.00	78	2,198	3.55%
2023/07/24	0	116.50	145	117.26	118.00	-145	2,104	-6.89%	大賣/鉅額交易
2023/07/21	1	114.49	454	113.16	115.50	-453	2,018	-22.44%	大賣/鉅額交易
2023/07/20	201	114.30	116.9	114.51	114.50	84.1	1,972	4.26%	大買/大賣/
2023/07/19	44	117.07	296.2	118.34	118.50	-252.2	1,900	-13.27%	大賣/鉅額交易
2023/07/18	60	112.17	0	0.00	113.00	60	1,770	3.39%
2023/07/17	0	0.00	2.1	108.07	109.50	-2.1	1,741	-0.12%
2023/07/14	213.5	110.88	0	0.00	110.50	213.5	1,729	12.34%	大買/鉅額交易
2023/07/13	260.2	107.72	1	107.00	108.00	259.2	1,679	15.43%	大買/鉅額交易
2023/07/11	0.5	105.50	0	0.00	106.50	0.5	1,661	0.03%
2023/07/10	0	0.00	0.4	104.56	104.00	-0.4	1,661	-0.02%
2023/07/07	0.5	107.00	0	105.50	107.50	0.5	1,653	0.03%
2023/07/06	15	107.50	0.4	106.49	108.00	14.6	1,647	0.89%
2023/07/05	1	107.00	0.1	107.50	106.00	0.9	1,627	0.06%
2023/07/04	87	105.28	0.2	105.48	106.00	86.8	1,615	5.37%
2023/07/03	0	0.00	0	104.00	101.50	0	1,586	0.00%
2023/06/30	0	100.50	0	0.00	101.50	0	1,592	0.00%
2023/06/27	0.1	101.00	0	100.50	99.40	0.1	1,608	0.01%
2023/06/26	0	0.00	125	100.50	100.00	-125	1,600	-7.81%	大賣/鉅額交易
2023/06/20	0.1	102.50	0	102.00	102.00	0.1	1,584	0.01%
2023/06/19	0	0.00	0	104.50	102.50	0	1,586	0.00%
2023/06/16	0	0.00	5	106.50	106.00	-5	1,566	-0.32%
2023/06/15	0	104.50	2	105.00	105.50	-2	1,539	-0.13%
2023/06/14	41	107.27	10.3	105.01	105.00	30.8	1,536	2.00%
2023/06/13	15	107.00	0	106.50	107.00	15	1,527	0.98%
2023/06/12	0	0.00	0.2	104.00	103.50	-0.2	1,480	-0.01%
2023/06/09	176	107.61	5	106.00	104.00	171	1,475	11.59%	大買/鉅額交易
2023/06/08	0.5	104.00	49	103.99	105.00	-48.5	1,422	-3.41%
2023/06/07	0.9	103.00	0	0.00	103.50	0.9	1,406	0.06%
2023/06/06	0	0.00	0.2	102.50	102.00	-0.2	1,424	-0.01%
2023/06/05	0.1	104.00	0	0.00	105.00	0.1	1,419	0.01%
2023/06/02	38.7	103.70	2	103.50	104.50	36.7	1,409	2.60%
2023/06/01	1	103.00	1	103.50	103.50	0	1,402	0.00%
2023/05/31	18	103.00	0	0.00	102.00	18	1,405	1.28%
2023/05/29	2	104.50	0	0.00	104.00	2	1,378	0.15%
2023/05/26	30	104.00	0	0.00	102.50	30	1,370	2.19%
2023/05/24	62	103.29	1	104.50	104.50	61	1,433	4.26%
2023/05/23	0	0.00	2.2	98.80	98.10	-2.2	1,354	-0.16%
2023/05/22	0	98.70	1	99.00	98.60	-1	1,369	-0.07%
2023/05/19	11	99.05	10	98.50	98.50	1	1,383	0.07%
2023/05/18	0	0.00	2	98.90	98.60	-2	1,399	-0.14%
2023/05/11	2.1	92.96	2	93.00	92.70	0.1	1,412	0.00%
2023/05/09	3	92.20	0	0.00	93.00	3	1,457	0.21%
2023/05/02	0.1	94.90	0	0.00	95.10	0.1	1,661	0.00%
2023/04/25	0.1	91.60	0	0.00	91.10	0.1	1,681	0.00%
2023/04/24	0.1	95.40	0	0.00	95.20	0.1	1,671	0.00%
2023/04/21	0.1	97.70	0	0.00	95.40	0.1	1,690	0.00%
2023/04/20	1.1	98.82	0	0.00	98.50	1.1	1,693	0.06%
2023/04/17	0	103.00	0	0.00	102.50	0	1,862	0.00%
2023/04/14	0	0.00	1	101.50	101.00	-1	1,852	-0.05%
2023/04/12	1	103.00	0.1	103.00	102.50	0.9	1,854	0.05%
2023/04/11	0.1	103.00	0	0.00	104.00	0.1	1,863	0.01%
2023/04/10	0	0.00	0	101.50	101.50	0	1,862	0.00%
2023/04/07	0	0.00	2	100.50	101.00	-2	1,865	-0.11%
2023/04/06	0	0.00	0	98.80	98.50	0	1,855	0.00%
2023/03/31	0	0.00	1	100.50	99.80	-1	1,847	-0.05%
2023/03/30	1.1	99.75	0	0.00	99.60	1.1	1,842	0.06%
2023/03/29	0	102.00	1	102.50	102.50	-1	1,840	-0.05%
2023/03/28	2	102.75	1	102.50	102.00	1	1,851	0.05%
2023/03/27	0	103.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	0	104.50	0	0.00	104.50	0	1,887	0.00%
2023/03/23	0	104.50	0.8	105.00	104.50	-0.8	1,905	-0.04%
2023/03/21	0.8	101.50	1	103.00	102.50	-0.2	1,914	-0.01%
2023/03/17	2	100.00	0	0.00	100.00	2	1,924	0.10%
2023/03/13	2	102.50	0	0.00	102.50	2	1,942	0.10%
2023/03/01	0	105.00	1	106.50	106.50	-1	1,948	-0.05%
2023/02/24	0	0.00	0	109.00	108.50	0	1,929	0.00%
2023/02/23	1	111.05	0.3	111.04	111.00	0.8	1,910	0.04%
2023/02/21	0	0.00	1	108.00	108.00	-1	1,837	-0.05%
2023/02/14	0	0.00	1	104.00	103.50	-1	1,939	-0.05%
2023/02/08	2	106.00	0	0.00	105.50	2	2,341	0.09%
2023/02/07	0	0.00	1	105.00	105.00	-1	2,324	-0.04%
2023/02/03	2	109.00	13	108.15	107.50	-11	2,294	-0.48%
2023/02/01	0	0.00	11	100.64	102.00	-11	2,157	-0.51%
2023/01/31	0	0.00	44	95.95	96.90	-44	2,146	-2.05%
2023/01/30	0	0.00	1	94.40	94.30	-1	2,128	-0.05%
2023/01/17	1	91.00	0	0.00	91.00	1	2,127	0.05%
2023/01/11	0	0.00	1.5	95.57	94.70	-1.5	2,210	-0.07%
2023/01/10	1.5	94.60	0	0.00	95.50	1.5	2,210	0.07%
2023/01/09	47	93.96	2	93.60	96.00	45	2,207	2.04%
2023/01/06	0.1	92.20	13	94.45	94.40	-12.9	2,163	-0.60%
2023/01/05	23	88.92	0	0.00	89.20	23	2,058	1.12%
2023/01/04	6	86.50	0	0.00	86.80	6	2,072	0.29%
2023/01/03	0	0.00	0.4	87.00	87.00	-0.4	2,107	-0.02%
2022/12/30	0.4	85.40	0	0.00	86.00	0.4	2,145	0.02%
2022/12/19	2	90.10	2	90.60	90.40	0	2,279	0.00%
2022/12/16	1	90.00	1	90.00	90.30	0	2,305	0.00%
2022/12/15	1	91.00	103	91.08	91.00	-102	2,360	-4.32%	大賣/鉅額交易
2022/12/12	0	0.00	25	88.10	88.10	-25	2,600	-0.96%
2022/12/09	0	0.00	52	89.10	89.10	-52	2,719	-1.91%
2022/12/07	0.1	87.60	6	87.82	87.60	-6	2,772	-0.21%
2022/12/06	0.1	90.20	0	0.00	89.10	0.1	2,765	0.00%
2022/12/02	46.1	92.02	1.1	91.90	92.00	45	2,782	1.62%
2022/11/29	0	0.00	60	87.34	87.90	-60	2,810	-2.13%
2022/11/28	0	0.00	18	88.20	88.00	-18	2,843	-0.63%
2022/11/25	0	0.00	1	89.40	88.60	-1	2,848	-0.04%
2022/11/22	1	86.00	118	86.94	87.00	-117	2,870	-4.08%	大賣/鉅額交易
2022/11/21	1	86.50	55	87.29	86.40	-54	2,864	-1.89%
2022/11/18	2	89.00	47	88.26	88.60	-45	2,849	-1.58%
2022/11/17	126	89.83	26	89.19	89.40	100	2,836	3.53%	大買/
2022/11/16	45	89.49	0	0.00	89.00	45	2,815	1.60%
2022/11/15	0	0.00	39	88.80	89.00	-39	2,776	-1.40%
2022/11/14	1	86.50	1	87.40	87.80	0	2,743	0.00%
2022/11/11	59	87.89	1	87.20	87.10	58	2,711	2.14%
2022/11/10	0	0.00	30	86.40	86.40	-30	2,678	-1.12%
2022/11/09	0	0.00	25	85.90	86.50	-25	2,654	-0.94%
2022/11/08	0	0.00	35	85.60	84.60	-35	2,621	-1.33%
2022/11/07	16	79.73	110	85.51	86.10	-94	2,577	-3.65%	大賣/
2022/11/04	328	76.15	328	78.45	79.50	0	2,435	0.00%	大買/大賣/
2022/10/31	2	82.00	2	81.45	81.20	0	2,277	0.00%
2022/10/28	0.1	80.03	0	0.00	79.70	0.1	2,302	0.00%
2022/10/25	0	0.00	10	80.66	80.10	-10	2,294	-0.44%
2022/10/24	82	81.43	0	0.00	80.10	82	2,282	3.59%
2022/10/19	80	83.83	1	82.30	82.30	79	2,241	3.52%
2022/10/14	62	80.05	2	82.00	81.10	60	2,228	2.69%
2022/10/13	0	77.90	0	0.00	76.40	0	2,228	0.00%
2022/10/07	59	85.52	0	0.00	84.20	59	2,203	2.68%
2022/10/06	88	84.34	1	84.70	85.10	87	2,174	4.00%
2022/09/29	48.1	83.95	1	83.30	84.10	47.1	2,198	2.14%
2022/09/26	0.2	82.87	0	0.00	81.00	0.2	2,281	0.01%
2022/09/23	1	87.40	0	0.00	86.80	1	2,247	0.04%
2022/09/22	0.1	87.00	0	0.00	86.90	0.1	2,209	0.00%
2022/09/21	0.1	87.70	0	0.00	87.10	0.1	2,133	0.00%
2022/09/20	0.1	88.00	0	0.00	88.30	0.1	2,043	0.00%
2022/09/19	1	89.00	1	90.20	88.60	0	1,961	0.00%
2022/09/16	2.1	87.41	2	87.60	87.50	0.1	1,872	0.00%
2022/09/14	1.1	88.36	20	88.60	88.90	-19	1,752	-1.08%
2022/09/08	1	87.80	0	0.00	90.50	1	1,742	0.06%
2022/09/06	0	0.00	1	90.70	90.10	-1	1,721	-0.06%
2022/09/02	0.1	94.50	0	0.00	94.00	0.1	1,650	0.00%
2022/08/31	0	0.00	40	97.20	97.10	-40	1,597	-2.50%
2022/08/30	0	0.00	21	97.30	97.00	-21	1,590	-1.32%
2022/08/29	0	0.00	84	98.04	98.00	-84	1,572	-5.34%
2022/08/18	15	103.00	0	0.00	103.00	15	1,509	0.99%
2022/08/16	2	104.25	1	104.00	103.50	1	1,490	0.07%
2022/08/15	15	104.50	0	0.00	104.50	15	1,483	1.01%
2022/08/12	185	102.95	0	0.00	103.00	185	1,473	12.55%	大買/鉅額交易
2022/08/08	5	100.50	0	0.00	101.00	5	1,430	0.35%
2022/08/04	1	99.10	1	98.60	100.50	0	1,374	0.00%
2022/08/03	12	102.54	11	100.86	102.50	1	1,346	0.07%
2022/08/01	3	108.00	3	108.50	109.00	0	1,363	0.00%
2022/07/29	5	107.90	5	108.30	108.50	0	1,393	0.00%
2022/07/28	1	108.00	1	108.50	107.50	0	1,399	0.00%
2022/07/22	1	113.50	0	0.00	110.00	1	1,382	0.07%
2022/07/07	0.1	105.00	0	0.00	106.50	0.1	1,396	0.00%
2022/07/06	1	119.50	0	0.00	120.00	1	1,358	0.07%
2022/06/27	20	141.50	20	142.00	142.50	0	1,257	0.00%
2022/06/16	0	0.00	1	144.50	141.00	-1	1,179	-0.08%
2022/06/14	1	143.50	0	0.00	143.50	1	1,182	0.08%
2022/06/10	1	147.00	0	0.00	148.00	1	1,221	0.08%
2022/06/02	1	148.50	0	0.00	148.00	1	1,419	0.07%
2022/05/10	0.1	136.50	0	0.00	141.00	0.1	2,006	0.00%
2022/04/28	0	148.50	0	0.00	149.50	0	2,074	0.00%
2022/04/20	0	0.00	0	159.50	156.50	0	1,976	0.00%
2022/04/19	0	0.00	0	160.50	159.00	0	1,955	0.00%
2022/04/15	1	159.50	1	159.50	159.50	0	1,963	0.00%
2022/04/13	1	162.00	0	0.00	162.50	1	2,013	0.05%
2022/04/11	0	163.00	0	0.00	161.00	0	2,130	0.00%
2022/03/29	0	0.00	1	171.50	171.00	-1	2,148	-0.05%
2022/03/24	0	0.00	3	170.50	171.00	-3	2,263	-0.13%
2022/03/08	1	156.50	0	0.00	157.00	1	2,371	0.04%
2022/03/03	1.2	170.08	0	0.00	169.50	1.2	2,305	0.05%
2022/03/02	1	165.50	1	167.00	169.00	0	2,305	0.00%
2022/03/01	1	167.00	0	0.00	167.00	1	2,333	0.04%
2022/02/24	2	167.00	1	168.00	164.50	1	2,325	0.04%
2022/02/23	6	176.00	2	176.50	172.50	4	2,227	0.18%
2022/02/22	1	175.00	0	0.00	175.50	1	2,079	0.05%
2022/02/21	1.1	173.69	2	176.50	178.00	-1	2,072	-0.05%
2022/02/17	1	175.00	0	0.00	173.50	1	2,105	0.05%
2022/02/14	0	0.00	0	168.50	170.50	0	2,179	0.00%
2022/02/11	1	171.00	0	0.00	171.00	1	2,181	0.05%
2022/02/10	0	0.00	0.1	175.36	172.00	-0.1	2,198	0.00%
2022/02/09	4	175.50	8	176.56	175.50	-4	2,197	-0.18%
2022/02/08	0	0.00	1.2	171.42	171.00	-1.2	2,201	-0.05%
2022/02/07	0.1	165.50	22	167.45	168.50	-22	2,226	-0.99%
2022/01/26	0	0.00	3	161.50	161.50	-3	2,200	-0.14%
2022/01/24	1	159.50	0	0.00	162.00	1	2,342	0.04%
2022/01/20	1	162.00	3	163.50	163.50	-2	2,428	-0.08%
2022/01/18	3	162.50	3	164.50	161.50	0	2,585	0.00%
2022/01/14	1	156.50	0	0.00	158.00	1	2,946	0.03%
2022/01/12	0	0.00	0	161.00	161.00	0	2,989	0.00%
2022/01/10	0	0.00	1	165.50	165.50	-1	2,976	-0.03%
2022/01/07	4	163.50	1	163.00	163.50	3	2,986	0.10%
2022/01/06	1	166.50	0	0.00	168.00	1	2,974	0.03%
2022/01/05	35	174.50	36	170.19	170.00	-1	2,974	-0.03%
2022/01/04	24	167.92	0	0.00	168.50	24	2,924	0.82%
2022/01/03	2	167.00	0	0.00	167.50	2	2,957	0.07%
2021/12/28	1	166.00	0	0.00	165.50	1	2,997	0.03%
2021/12/22	0	0.00	0	168.50	167.50	0	3,067	0.00%
2021/12/21	1	170.00	1	171.50	168.00	0	3,060	0.00%
2021/12/17	1	166.00	0	0.00	166.00	1	2,994	0.03%
2021/12/16	0.1	167.00	0	0.00	167.50	0.1	2,962	0.00%
2021/12/14	0	0.00	1	154.50	154.50	-1	2,897	-0.03%
2021/12/07	1	159.00	0	0.00	158.50	1	2,884	0.03%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/11/30	0	0.00	2	164.50	162.00	-2	2,906	-0.07%
2021/11/29	0	0.00	0	165.00	164.50	0	2,936	0.00%
2021/11/25	5	170.00	3	168.50	168.50	2	2,932	0.07%
2021/11/23	0	0.00	0	168.50	168.00	0	2,918	0.00%
2021/11/19	0	0.00	0.2	169.00	168.50	-0.2	2,934	-0.01%
2021/11/17	1	166.00	1	168.50	168.50	0	2,907	0.00%
2021/11/16	1	168.50	0	0.00	168.00	1	2,929	0.03%
2021/11/15	1	169.50	1	170.01	170.00	0	2,923	0.00%
2021/11/12	73	164.07	0	0.00	163.00	73	2,893	2.52%
2021/11/11	101	163.26	0	0.00	163.50	101	2,924	3.45%	大買/鉅額交易
2021/11/10	40	161.56	0	0.00	163.00	40	2,957	1.35%
2021/11/09	25	163.00	0	0.00	161.50	25	2,982	0.84%
2021/11/04	0	0.00	1	166.22	163.00	-1	2,965	-0.04%
2021/11/03	1	168.02	1	168.00	167.50	0	2,977	0.00%
2021/11/02	2	172.50	1	171.00	167.50	1	3,017	0.03%
2021/11/01	1	170.00	0	0.00	170.00	1	3,036	0.03%
2021/10/29	2	167.50	0	0.00	167.00	2	3,185	0.06%
2021/10/28	0	0.00	21	169.40	168.00	-21	3,310	-0.63%
2021/10/27	0	0.00	1	171.50	170.00	-1	3,318	-0.03%
2021/10/26	1	163.50	1	164.50	164.50	0	3,263	0.00%
2021/10/25	1	170.00	0	0.00	164.50	1	3,236	0.03%
2021/10/22	1	163.00	1	163.50	166.00	0	3,055	0.00%
2021/10/15	0	0.00	1	149.00	149.50	-1	3,113	-0.03%
2021/10/13	0	0.00	3	148.83	146.50	-3	3,158	-0.09%
2021/10/12	1	152.00	0	0.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	5	156.00	157.00	-5	3,138	-0.16%
2021/10/07	1	152.50	5	151.50	153.50	-4	3,115	-0.13%
2021/10/06	1	148.50	0	0.00	148.00	1	3,129	0.03%
2021/10/01	1	146.00	0	0.00	146.50	1	3,143	0.03%
2021/09/30	1	146.50	0	0.00	146.50	1	3,143	0.03%
2021/09/29	5	147.00	79	148.68	148.50	-74	3,133	-2.36%
2021/09/28	0	0.00	70	152.36	152.00	-70	3,145	-2.23%
2021/09/24	0	0.00	70	152.50	152.50	-70	3,162	-2.21%
2021/09/13	0	0.00	5	158.90	157.00	-5	3,517	-0.14%
2021/09/09	0	0.00	3	154.50	154.00	-3	3,563	-0.08%
2021/09/08	3	152.50	1	153.50	151.00	2	3,574	0.06%
2021/09/01	1	161.00	0	0.00	160.50	1	3,565	0.03%
2021/08/27	2	155.00	0	0.00	154.50	2	3,589	0.06%
2021/08/20	1	153.50	0	0.00	153.50	1	3,605	0.03%
2021/08/18	0.1	153.00	0	0.00	158.00	0.1	3,576	0.00%
2021/08/17	4	156.63	2	155.50	154.50	2	3,569	0.06%
2021/08/16	0	0.00	4	158.38	160.00	-4	3,552	-0.11%
2021/08/12	4	163.50	19	162.84	162.50	-15	3,558	-0.42%
2021/08/11	3	167.00	0	0.00	166.00	3	3,567	0.08%
2021/08/09	15	170.33	0	0.00	170.00	15	3,625	0.41%
2021/08/06	2	167.25	0	0.00	167.00	2	3,637	0.05%
2021/08/05	1.2	169.25	0	0.00	169.50	1.2	3,699	0.03%
2021/08/04	54.2	172.52	48.2	174.80	171.50	6	3,700	0.16%
2021/08/03	4.6	181.72	0	0.00	180.50	4.6	3,581	0.13%
2021/08/02	0.1	182.00	0	0.00	179.50	0.1	3,446	0.00%
2021/07/30	5	179.40	3	180.50	181.00	2	3,421	0.06%
2021/07/28	3	184.00	4	185.13	184.50	-1	3,474	-0.03%
2021/07/27	2	190.00	0	0.00	185.50	2	3,544	0.06%
2021/07/26	1	189.00	0	0.00	189.50	1	3,610	0.03%
2021/07/23	7	188.57	5	185.50	184.50	2	3,704	0.05%
2021/07/22	1.1	184.64	0	0.00	185.00	1.1	3,699	0.03%
2021/07/21	1	195.50	0	0.00	193.00	1	3,685	0.03%
2021/07/20	0	0.00	0	198.00	195.50	0	3,787	0.00%
2021/07/15	1	197.00	0	0.00	197.50	1	3,861	0.03%
2021/07/12	0	0.00	0.2	201.50	204.00	-0.2	4,021	0.00%
2021/07/06	1	199.00	0	0.00	195.00	1	4,343	0.02%
2021/07/05	0	0.00	6	195.50	198.00	-6	4,373	-0.14%
2021/07/01	1	191.00	0	0.00	190.00	1	4,420	0.02%
2021/06/30	0	194.00	0	0.00	194.50	0	4,441	0.00%
2021/06/29	1	191.50	0	0.00	190.00	1	4,452	0.02%
2021/06/28	1	193.51	0	0.00	194.00	1	4,480	0.02%
2021/06/25	0	192.50	3	193.00	191.50	-3	4,613	-0.06%
2021/06/24	1	191.00	1	193.50	191.00	0	4,662	0.00%
2021/06/23	2	194.28	0	198.50	194.50	2	4,871	0.04%
2021/06/22	7	198.86	3.2	199.12	198.00	3.8	4,794	0.08%
2021/06/21	2	209.00	0	0.00	206.50	2	4,704	0.04%
2021/06/18	0	0.00	2.2	212.07	214.00	-2.2	4,698	-0.05%
2021/06/10	1	214.00	1	209.50	209.50	0	4,846	0.00%
2021/06/08	0	0.00	0.1	211.00	211.00	-0.1	4,908	0.00%
2021/06/07	0	0.00	1	206.50	208.50	-1	4,929	-0.02%
2021/06/04	3	203.50	0	0.00	203.00	3	4,928	0.06%
2021/06/03	0.1	207.00	0	0.00	208.50	0.1	4,963	0.00%
2021/06/02	0	0.00	1	208.50	205.50	-1	4,986	-0.02%
2021/06/01	2.1	211.10	0	0.00	209.00	2.1	5,007	0.04%
2021/05/31	0.2	210.50	1	212.00	211.00	-0.8	5,014	-0.02%
2021/05/28	1	212.00	1	209.50	209.50	0	5,044	0.00%
2021/05/27	1	207.50	1.2	208.75	209.50	-0.2	5,053	0.00%
2021/05/25	2.1	206.00	1	208.00	205.50	1.1	5,423	0.02%
2021/05/21	0.1	202.00	0	0.00	201.50	0.1	6,081	0.00%
2021/05/20	1	206.94	4	204.88	202.50	-3	6,169	-0.05%
2021/05/19	5	195.10	7	200.36	201.00	-2	6,144	-0.03%
2021/05/18	2	192.00	0.2	198.50	197.00	1.8	6,218	0.03%
2021/05/14	2	197.75	3	194.00	193.00	-1	6,183	-0.02%
2021/05/12	0	0.00	2	187.75	186.00	-2	6,006	-0.03%
2021/05/11	0	0.00	1	187.00	186.50	-1	5,934	-0.02%
2021/05/05	0	0.00	0.2	206.00	199.00	-0.2	5,986	0.00%
2021/05/04	0.2	200.00	9	205.00	205.00	-8.8	5,989	-0.15%
2021/05/03	2.1	206.81	1	205.50	205.50	1.1	5,982	0.02%
2021/04/29	2	216.74	1	215.00	214.50	1	5,987	0.02%
2021/04/26	1	225.50	2	224.00	224.50	-1	6,249	-0.02%
2021/04/23	0	0.00	1	214.50	215.00	-1	6,209	-0.02%
2021/04/22	1	214.50	0	0.00	208.50	1	6,319	0.02%
2021/04/20	0	0.00	0.1	210.00	209.00	-0.1	6,542	0.00%
2021/04/16	3.1	206.52	0	0.00	205.50	3.1	6,696	0.05%
2021/04/15	1	203.50	1	204.00	207.00	0	6,977	0.00%
2021/04/14	1	203.50	1	199.50	197.50	0	7,372	0.00%
2021/04/13	1	205.00	1	206.50	202.00	0	7,621	0.00%
2021/04/12	0	0.00	4	199.50	199.00	-4	7,551	-0.05%
2021/04/08	6	200.50	0	0.00	199.50	6	7,644	0.08%
2021/04/06	0	0.00	0.1	198.50	199.00	-0.1	7,581	0.00%
2021/03/31	1	194.00	2	198.00	195.50	-1	7,537	-0.01%
2021/03/30	2	197.25	2	200.00	199.00	0	7,470	0.00%
2021/03/29	3	194.00	0	0.00	194.00	3	7,356	0.04%
2021/03/26	2	191.00	3	189.50	194.50	-1	7,306	-0.01%
2021/03/25	0	0.00	2.2	181.23	184.00	-2.2	7,086	-0.03%
2021/03/22	1	189.00	0	0.00	184.50	1	7,118	0.01%
2021/03/18	0	0.00	5	182.90	183.50	-5	7,358	-0.07%
2021/03/17	0	0.00	3	183.00	180.50	-3	7,464	-0.04%
2021/03/16	0	0.00	2.1	180.24	179.50	-2.1	7,464	-0.03%
2021/03/15	5	180.50	0	0.00	180.00	5	7,523	0.07%
2021/03/12	4	180.38	1	178.00	179.50	3	7,524	0.04%
2021/03/11	0	0.00	3	175.67	176.50	-3	7,565	-0.04%
2021/03/10	3.1	173.00	1	173.00	172.50	2.1	7,804	0.03%
2021/03/08	4.2	172.14	0	0.00	172.00	4.2	7,827	0.05%
2021/03/05	1	174.00	0	0.00	172.50	1	7,836	0.01%
2021/03/02	1	171.00	0	0.00	172.00	1	7,930	0.01%
2021/02/26	7	172.21	2	172.00	172.00	5	7,905	0.06%
2021/02/25	2.1	181.90	2	180.75	177.50	0.1	7,839	0.00%
2021/02/24	10	182.65	21.1	183.43	183.50	-11.1	7,612	-0.15%
2021/02/23	1	171.50	58	172.67	173.00	-57	6,957	-0.82%
2021/02/22	3	173.33	5	173.00	174.00	-2	6,915	-0.03%
2021/02/19	2	167.50	5	169.50	170.00	-3	6,821	-0.04%
2021/02/18	7	169.50	0	0.00	170.50	7	6,818	0.10%
2021/02/17	4	166.88	2	166.25	166.50	2	6,722	0.03%
2021/02/05	1	161.50	2	162.00	161.50	-1	6,719	-0.01%
2021/02/04	2	162.25	0	0.00	162.50	2	6,717	0.03%
2021/02/03	60	165.28	3	165.50	164.50	57	6,787	0.84%
2021/02/02	0	0.00	1	166.00	166.00	-1	6,944	-0.01%
2021/02/01	1	161.00	0	0.00	161.50	1	6,926	0.01%
2021/01/29	3	168.00	0	0.00	159.50	3	6,913	0.04%
2021/01/28	3	165.50	3	166.50	165.00	0	6,871	0.00%
2021/01/27	5	168.10	2	166.50	166.50	3	6,856	0.04%
2021/01/26	2	169.75	0	0.00	170.00	2	6,783	0.03%
2021/01/25	1	170.00	1.1	172.91	172.50	-0.1	6,777	0.00%
2021/01/22	1	175.00	2	174.75	174.00	-1	6,707	-0.01%
2021/01/21	1	170.00	0	0.00	168.50	1	6,635	0.02%
2021/01/20	11	171.86	13.1	169.56	168.00	-2.1	6,627	-0.03%
2021/01/19	2	166.00	1	168.50	171.00	1	6,403	0.02%
2021/01/18	0	0.00	2	159.00	165.00	-2	6,291	-0.03%
2021/01/15	4	164.63	22	163.30	163.00	-18	6,222	-0.29%
2021/01/14	0	0.00	1	170.00	170.50	-1	6,183	-0.02%
2021/01/13	0	0.00	4	170.25	167.50	-4	6,211	-0.06%
2021/01/12	1	163.00	1	165.50	165.50	0	6,010	0.00%
2021/01/11	1	162.50	0.2	162.00	164.50	0.8	5,880	0.01%
2021/01/08	4.2	162.81	3	163.50	163.00	1.2	5,783	0.02%
2021/01/07	3	154.17	7	155.14	160.00	-4	5,462	-0.07%
2021/01/06	1.2	147.67	4	146.25	149.00	-2.8	5,026	-0.06%
2021/01/05	0	0.00	7	141.50	143.00	-7	4,737	-0.15%
2021/01/04	0	0.00	3	139.17	140.00	-3	4,737	-0.06%
2020/12/30	2	132.00	0	0.00	132.50	2	4,622	0.04%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/22	5	132.90	0	0.00	132.00	5	4,891	0.10%
2020/12/21	1	136.00	1	134.50	135.50	0	4,914	0.00%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	1	138.50	0	0.00	138.50	1	4,992	0.02%
2020/12/14	4	144.63	4	143.00	141.50	0	5,085	0.00%
2020/12/11	2	137.75	4	139.25	141.50	-2	5,328	-0.04%
2020/12/10	0	0.00	3	138.67	137.50	-3	5,215	-0.06%
2020/12/09	0	0.00	1	139.50	139.00	-1	5,233	-0.02%
2020/12/08	1	136.50	0	0.00	136.00	1	5,238	0.02%
2020/12/07	0	0.00	1	135.00	135.00	-1	5,301	-0.02%
2020/12/04	1	140.50	7.2	141.21	139.00	-6.2	5,255	-0.12%
2020/12/01	1	131.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	9	133.72	0	0.00	132.00	9	5,608	0.16%
2020/11/27	0	0.00	5	136.40	136.50	-5	5,906	-0.08%
2020/11/26	0.1	133.00	0	0.00	134.00	0.1	6,069	0.00%
2020/11/24	1.1	132.27	0	0.00	132.00	1.1	6,141	0.02%
2020/11/23	2	132.00	1	135.00	134.50	1	6,159	0.02%
2020/11/18	2	131.50	0	0.00	131.00	2	6,354	0.03%
2020/11/16	0	0.00	1	134.00	133.50	-1	6,513	-0.02%
2020/11/12	2	131.50	0	0.00	131.50	2	6,570	0.03%
2020/11/11	0	0.00	3	130.67	132.50	-3	6,617	-0.05%
2020/11/10	17	132.29	17	133.94	131.00	0	6,636	0.00%
2020/11/06	0	0.00	2	138.00	137.00	-2	6,690	-0.03%
2020/11/05	1	137.50	0	0.00	138.00	1	6,795	0.01%
2020/11/03	1	136.00	0	0.00	135.00	1	6,991	0.01%
2020/10/27	0	0.00	3	137.33	136.00	-3	7,602	-0.04%
2020/10/26	0	0.00	1	138.50	136.50	-1	7,930	-0.01%
2020/10/23	0	0.00	1	136.50	138.50	-1	8,260	-0.01%
2020/10/22	4	136.63	0	0.00	139.50	4	8,538	0.05%
2020/10/21	2	138.50	0	0.00	138.00	2	8,662	0.02%
2020/10/19	1	142.00	0	0.00	143.00	1	9,018	0.01%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	1	143.00	1	143.00	143.00	0	9,173	0.00%
2020/10/14	3	146.00	1	145.50	146.00	2	9,175	0.02%
2020/10/12	1	150.50	2	149.75	150.00	-1	9,258	-0.01%
2020/10/08	0	0.00	1	148.00	146.00	-1	9,421	-0.01%
2020/10/06	1	148.50	0	0.00	147.50	1	9,542	0.01%
2020/09/30	9	145.50	0	0.00	145.50	9	10,382	0.09%
2020/09/29	1	144.50	0	0.00	144.50	1	10,703	0.01%
2020/09/25	4	145.63	5	145.80	144.50	-1	10,893	-0.01%
2020/09/24	1	149.50	0	0.00	149.00	1	11,049	0.01%
2020/09/23	1	152.50	1	151.50	151.00	0	11,184	0.00%
2020/09/22	0	0.00	2	152.50	155.00	-2	11,290	-0.02%
2020/09/21	2	153.75	0	0.00	153.50	2	11,315	0.02%
2020/09/18	22	156.09	2	155.00	157.00	20	11,399	0.18%
2020/09/17	4	156.13	11	156.73	157.50	-7	11,482	-0.06%
2020/09/16	21	155.86	28	157.96	154.00	-7	11,603	-0.06%
2020/09/15	11	153.50	10	154.00	153.50	1	11,274	0.01%
2020/09/14	10	153.00	0	0.00	153.00	10	11,439	0.09%
2020/09/11	40	149.50	1	149.50	149.00	39	11,512	0.34%
2020/09/10	1	154.00	21	153.95	153.50	-20	11,474	-0.17%
2020/09/09	1	151.00	35	150.71	151.50	-34	11,458	-0.30%
2020/09/08	1	150.50	1	152.00	150.00	0	11,669	0.00%
2020/09/07	1	156.00	2	154.00	149.50	-1	11,794	-0.01%
2020/09/04	1	153.00	3	153.50	155.00	-2	11,818	-0.02%
2020/09/03	7	155.64	10	156.10	152.00	-3	12,000	-0.02%
2020/09/02	1	157.00	2	155.75	157.00	-1	11,964	-0.01%
2020/09/01	7	144.93	2	149.00	150.00	5	11,882	0.04%
2020/08/31	0	0.00	10	143.00	142.00	-10	11,788	-0.08%
2020/08/21	1	136.00	0	0.00	139.00	1	12,890	0.01%
2020/08/20	5	133.20	1	134.50	134.50	4	12,907	0.03%
2020/08/19	2	138.00	1	137.00	138.00	1	12,845	0.01%
2020/08/18	1	139.00	1	139.00	138.50	0	12,811	0.00%
2020/08/14	0	0.00	2	141.50	141.50	-2	12,775	-0.02%
2020/08/13	1	140.50	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	0	0.00	2	139.50	141.00	-2	12,533	-0.02%
2020/08/10	3	144.50	6	144.67	143.00	-3	12,544	-0.02%
2020/08/07	4	149.50	3	148.33	148.50	1	12,469	0.01%
2020/08/06	1	153.00	4	148.50	149.50	-3	12,440	-0.02%
2020/08/05	1	151.50	0	0.00	152.00	1	12,435	0.01%
2020/08/04	3	150.83	0	0.00	151.50	3	12,359	0.02%
2020/08/03	14	150.93	1	152.50	150.00	13	12,403	0.10%
2020/07/31	4	155.50	14	154.96	157.00	-10	12,287	-0.08%
2020/07/30	1	149.50	5	153.10	150.50	-4	12,138	-0.03%
2020/07/29	3	149.67	0	0.00	148.00	3	11,820	0.03%
2020/07/28	8	149.88	10	149.30	151.00	-2	11,558	-0.02%
2020/07/27	6	149.00	7	146.86	152.00	-1	11,453	-0.01%
2020/07/24	2	145.25	2	146.75	145.00	0	11,507	0.00%
2020/07/23	13	148.88	8	149.06	151.00	5	11,458	0.04%
2020/07/22	0	0.00	3	144.17	145.00	-3	11,312	-0.03%
2020/07/21	16	141.56	7	142.36	140.50	9	11,318	0.08%
2020/07/20	1	140.50	3	136.67	137.00	-2	11,519	-0.02%
2020/07/17	1	138.50	1	138.50	139.50	0	11,523	0.00%
2020/07/16	4	138.75	0	0.00	138.50	4	11,547	0.03%
2020/07/15	12	145.04	9	142.83	140.50	3	11,551	0.03%
2020/07/14	0	0.00	5	137.50	141.50	-5	11,418	-0.04%
2020/07/13	4	141.63	2	141.75	141.00	2	11,423	0.02%
2020/07/10	13	139.38	41	137.73	141.00	-28	11,435	-0.24%
2020/07/09	27	147.89	31	146.40	140.50	-4	11,208	-0.04%
2020/07/08	13	138.19	18.5	140.84	144.00	-5.5	10,579	-0.05%
2020/07/07	9	132.17	7	132.86	131.00	2	10,255	0.02%
2020/07/06	2	132.75	5	131.90	133.50	-3	10,171	-0.03%
2020/07/03	2	130.50	8	131.50	131.00	-6	10,099	-0.06%
2020/07/02	3	123.33	9	126.33	127.50	-6	10,028	-0.06%
2020/07/01	12	125.17	6	125.92	124.50	6	9,900	0.06%
2020/06/30	1	122.00	0	0.00	120.50	1	9,827	0.01%
2020/06/29	5	119.10	0	0.00	120.00	5	9,843	0.05%
2020/06/24	0	0.00	1	122.00	121.50	-1	9,780	-0.01%
2020/06/23	12	122.50	8	122.81	123.00	4	9,824	0.04%
2020/06/22	1	126.50	0	0.00	127.50	1	9,696	0.01%
2020/06/19	0	0.00	13	125.15	126.50	-13	9,681	-0.13%
2020/06/18	2	121.00	0	0.00	122.00	2	9,541	0.02%
2020/06/17	2	118.00	0	0.00	119.00	2	9,424	0.02%
2020/06/16	3	117.50	0	0.00	117.50	3	9,442	0.03%
2020/06/15	2	121.75	0	0.00	116.50	2	9,481	0.02%
2020/06/12	4	123.13	2	124.50	126.50	2	9,293	0.02%
2020/06/11	9	126.94	6	127.25	125.50	3	9,139	0.03%
2020/06/10	1	124.00	12	127.58	129.50	-11	8,962	-0.12%
2020/06/09	3	121.17	7	120.43	123.00	-4	8,720	-0.05%
2020/06/08	16	119.00	29	119.50	118.00	-13	8,573	-0.15%
2020/06/05	11	115.23	17	115.09	115.00	-6	8,360	-0.07%
2020/06/04	2	113.50	1	113.50	113.50	1	8,240	0.01%
2020/06/03	22	113.57	7	113.50	113.50	15	8,150	0.18%
2020/06/02	5	113.20	2	113.50	111.00	3	8,017	0.04%
2020/06/01	4	106.88	7	108.14	110.00	-3	7,649	-0.04%
2020/05/29	3	99.83	3	100.00	100.00	0	7,261	0.00%
2020/05/28	3	98.50	12	98.92	97.90	-9	7,055	-0.13%
2020/05/26	0	0.00	2	94.60	94.80	-2	6,908	-0.03%
2020/05/25	1	91.10	0	0.00	92.70	1	6,845	0.01%
2020/05/22	2	91.95	0	0.00	91.00	2	6,820	0.03%
2020/05/20	0	0.00	1	93.90	93.60	-1	6,768	-0.01%
2020/05/19	0	0.00	1	93.30	92.90	-1	6,754	-0.01%
2020/05/18	4	91.90	0	0.00	91.70	4	6,742	0.06%
2020/05/15	14	92.61	0	0.00	91.50	14	6,740	0.21%
2020/05/14	2	94.95	0	0.00	94.20	2	6,633	0.03%
2020/05/12	6	97.10	0	0.00	96.90	6	6,624	0.09%
2020/05/11	3	98.00	0	0.00	98.00	3	6,685	0.04%
2020/05/08	12	100.18	3	99.00	98.80	9	6,667	0.13%
2020/05/07	0	0.00	1	98.10	98.40	-1	6,544	-0.02%
2020/05/06	1	96.50	0	0.00	96.30	1	6,540	0.02%
2020/05/05	2	96.60	0	0.00	96.60	2	6,588	0.03%
2020/05/04	1	96.20	0	0.00	97.20	1	6,550	0.02%
2020/04/30	1	94.20	3	95.67	96.50	-2	6,530	-0.03%
2020/04/29	7	93.60	5	94.26	94.40	2	6,401	0.03%
2020/04/27	6	95.00	0	0.00	94.50	6	6,172	0.10%
2020/04/24	4	95.45	0	0.00	95.50	4	6,023	0.07%
2020/04/23	6	97.75	3	98.00	96.00	3	6,001	0.05%
2020/04/22	0	0.00	2	93.50	93.80	-2	5,823	-0.03%
2020/04/21	1	93.50	4	92.70	92.00	-3	6,037	-0.05%
2020/04/17	1	93.80	1	95.00	92.70	0	5,938	0.00%
2020/04/15	0	0.00	1	91.80	92.80	-1	5,717	-0.02%
2020/04/14	0	0.00	1	90.20	90.60	-1	5,639	-0.02%
2020/04/10	0	0.00	1	89.50	89.00	-1	5,574	-0.02%
2020/04/09	0	0.00	1	90.00	88.50	-1	5,569	-0.02%
2020/04/08	1	89.70	3	89.93	89.70	-2	5,500	-0.04%
2020/04/07	4	89.15	4	90.05	90.20	0	5,421	0.00%
2020/04/06	0	0.00	4	84.98	86.80	-4	5,318	-0.08%
2020/04/01	2	85.00	4	84.95	85.00	-2	5,321	-0.04%
2020/03/30	1	82.50	0	0.00	83.00	1	5,114	0.02%
2020/03/27	1	83.80	2	84.60	82.40	-1	5,064	-0.02%
2020/03/26	0	0.00	1	80.00	81.80	-1	4,866	-0.02%
2020/03/25	0	0.00	1	76.80	77.10	-1	4,729	-0.02%
2020/03/24	0	73.80	4	74.50	73.50	-4	4,599	-0.09%
2020/03/23	6	72.23	0	0.00	71.70	6	4,546	0.13%
2020/03/20	0	0.00	4	75.20	75.20	-4	4,556	-0.09%
2020/03/19	1	70.50	0	0.00	70.00	1	4,502	0.02%
2020/03/18	1	74.50	4	75.50	73.70	-3	4,373	-0.07%
2020/03/16	3	77.70	0	0.00	75.00	3	4,231	0.07%
2020/03/13	3	74.73	3	74.00	77.10	0	4,166	0.00%
2020/03/12	2	80.80	0	0.00	80.50	2	4,054	0.05%
2020/03/09	0	0.00	3	86.60	86.50	-3	3,834	-0.08%
2020/03/02	3	84.10	0	0.00	83.40	3	3,678	0.08%
2020/02/20	4	88.70	0	0.00	88.50	4	3,653	0.11%
2020/02/17	1	88.00	0	0.00	88.10	1	3,749	0.03%
2020/02/14	1	87.50	1	89.00	88.80	0	3,744	0.00%
2020/02/13	1	89.00	0	0.00	87.90	1	3,771	0.03%
2020/02/12	0	0.00	58	89.68	89.60	-58	3,717	-1.56%
2020/02/11	58	86.62	0	0.00	86.80	58	3,578	1.62%
2020/02/06	1	85.50	0	0.00	86.10	1	3,534	0.03%
2020/02/04	1	82.70	0	0.00	82.50	1	3,463	0.03%
2020/01/31	1	86.50	0	0.00	86.30	1	3,627	0.03%
2020/01/30	5	89.66	3	88.10	86.90	2	3,651	0.05%
2020/01/17	4	96.48	0	0.00	96.70	4	3,721	0.11%
2020/01/16	5	96.18	4	97.00	95.70	1	3,689	0.03%
2020/01/14	0	0.00	5	92.92	93.20	-5	3,354	-0.15%
2020/01/08	1	88.60	0	0.00	89.50	1	3,521	0.03%
2019/12/27	0	0.00	1	92.60	93.00	-1	4,720	-0.02%
2019/12/20	0	0.00	1	89.80	89.80	-1	5,171	-0.02%
2019/12/18	0	0.00	2	91.00	91.90	-2	5,385	-0.04%
2019/12/02	0	0.00	1	87.50	87.60	-1	6,201	-0.02%
2019/11/29	1	89.30	0	0.00	89.40	1	6,231	0.02%
2019/11/26	1	90.50	0	0.00	91.20	1	6,482	0.02%
2019/11/21	1	89.60	0	0.00	90.00	1	6,920	0.01%
2019/11/19	1	89.80	1	90.90	90.00	0	7,662	0.00%
2019/11/15	2	93.05	1	92.80	92.20	1	7,847	0.01%
2019/11/13	2	92.20	0	0.00	91.90	2	7,891	0.03%
2019/11/12	0	0.00	1	91.60	92.30	-1	7,888	-0.01%
2019/11/07	2	91.15	0	0.00	90.70	2	7,878	0.03%
2019/11/05	2	93.50	0	0.00	93.30	2	7,913	0.03%
2019/11/04	0	0.00	4	94.08	93.90	-4	7,901	-0.05%
2019/11/01	2	93.15	0	0.00	93.40	2	7,868	0.03%
2019/10/31	0	0.00	7	94.07	94.30	-7	7,887	-0.09%
2019/10/30	0	0.00	6	92.77	93.80	-6	7,868	-0.08%
2019/10/29	1	91.80	0	0.00	91.60	1	7,731	0.01%
2019/10/28	2	92.05	2	91.95	92.10	0	7,692	0.00%
2019/10/25	1	93.00	1	93.00	90.60	0	7,637	0.00%
2019/10/23	0	0.00	1.4	90.53	91.10	-1.4	7,444	-0.02%
2019/10/21	2	89.25	0	0.00	89.10	2	7,419	0.03%
2019/10/17	4	90.65	23	90.53	89.90	-19	7,345	-0.26%
2019/10/16	1	89.20	0	0.00	88.80	1	7,263	0.01%
2019/10/15	0	0.00	2	90.00	90.00	-2	7,184	-0.03%
2019/10/14	14	88.86	1	90.30	88.50	13	7,117	0.18%
2019/10/09	10	89.80	0	0.00	89.10	10	7,032	0.14%
2019/10/08	1	89.80	0	0.00	90.60	1	6,992	0.01%
2019/10/07	0	0.00	5	90.96	89.60	-5	6,883	-0.07%
2019/10/04	5	89.46	13	89.14	90.10	-8	6,638	-0.12%
2019/10/03	8	86.38	12	87.08	85.40	-4	6,064	-0.07%
2019/10/02	8	86.79	5	86.78	87.40	3	5,886	0.05%
2019/10/01	2	86.00	8	87.31	87.60	-6	5,886	-0.10%
2019/09/27	10	85.39	11	85.77	85.70	-1	5,685	-0.02%
2019/09/26	4	85.85	6	86.22	85.10	-2	5,636	-0.04%
2019/09/25	10	84.44	7	84.74	85.80	3	5,697	0.05%
2019/09/24	3	85.50	17	85.33	85.50	-14	5,687	-0.25%
2019/09/23	7	84.30	2	83.65	84.30	5	5,556	0.09%
2019/09/20	5	82.20	3	82.37	82.00	2	5,465	0.04%
2019/09/19	8	81.39	3	81.90	82.10	5	5,430	0.09%
2019/09/18	0	0.00	4	80.85	81.00	-4	5,418	-0.07%
2019/09/17	2	80.10	0	0.00	80.10	2	5,472	0.04%
2019/09/16	3	80.80	0	0.00	80.50	3	5,644	0.05%
2019/09/12	1	82.20	3	82.30	81.80	-2	5,662	-0.04%
2019/09/11	5	81.84	1	81.70	81.60	4	5,675	0.07%
2019/09/10	5	82.12	19	82.18	81.50	-14	5,652	-0.25%
2019/09/09	18	85.09	8	85.93	84.10	10	5,530	0.18%
2019/09/06	17	85.41	2	85.30	84.90	15	5,481	0.27%
2019/09/05	16	87.24	20	87.92	84.90	-4	5,427	-0.07%
2019/09/04	10	86.12	6	86.05	86.60	4	5,176	0.08%
2019/09/03	4.3	85.26	9	85.91	85.10	-4.7	5,177	-0.09%
2019/09/02	4	85.45	0	0.00	86.20	4	5,150	0.08%
2019/08/30	20	86.35	23	86.03	85.20	-3	5,098	-0.06%
2019/08/29	2	83.90	0	0.00	83.70	2	4,922	0.04%
2019/08/28	9	84.92	2	84.40	84.50	7	4,916	0.14%
2019/08/27	1	86.30	4	86.40	86.00	-3	4,828	-0.06%
2019/08/26	6	85.18	4	85.70	84.00	2	4,690	0.04%
2019/08/23	11	88.93	11	90.17	88.40	0	4,564	0.00%
2019/08/22	19	87.53	17	86.52	87.70	2	4,298	0.05%
2019/08/21	7	81.44	4	80.90	81.90	3	3,850	0.08%
2019/08/20	5	81.04	0	0.00	79.10	5	3,689	0.14%
2019/08/16	0	0.00	5	77.80	78.10	-5	3,461	-0.14%
2019/08/12	0.5	75.20	0	0.00	75.00	0.5	3,429	0.01%
2019/08/05	1	78.70	0	0.00	78.40	1	3,354	0.03%
2019/08/01	5	81.50	10	79.20	81.70	-5	3,531	-0.14%
2019/07/31	1	80.20	0	0.00	80.10	1	3,574	0.03%
2019/07/30	0	0.00	1	81.30	77.70	-1	3,536	-0.03%
2019/07/26	0	0.00	1	80.90	81.00	-1	3,471	-0.03%
2019/07/25	0	0.00	1	81.00	81.10	-1	3,478	-0.03%
2019/07/23	0	0.00	0.5	79.90	79.90	-0.5	3,471	-0.01%
2019/07/22	0	0.00	5	78.78	78.80	-5	3,446	-0.15%
2019/07/16	1	78.20	0	0.00	78.10	1	3,505	0.03%
2019/07/12	10	77.50	0	0.00	77.50	10	3,494	0.29%
2019/07/11	4	77.30	0	0.00	77.30	4	3,508	0.11%
2019/07/08	2	77.65	0	0.00	76.60	2	3,476	0.06%
2019/06/24	1	73.50	1	73.50	73.10	0	3,493	0.00%
2019/06/10	0	0.00	1	73.80	74.80	-1	3,091	-0.03%
2019/06/03	1	73.20	0	0.00	73.90	1	3,105	0.03%
2019/05/31	1	71.50	1	74.20	72.70	0	3,091	0.00%
2019/05/29	0	0.00	1	68.00	69.20	-1	3,052	-0.03%
2019/05/20	0	0.00	2	70.70	70.60	-2	3,343	-0.06%
2019/05/17	1	69.50	0	0.00	68.20	1	3,335	0.03%
2019/05/15	0	0.00	0.4	72.00	71.50	-0.4	3,341	-0.01%
2019/05/09	2	76.70	2	75.30	72.50	0	3,446	0.00%
2019/05/08	1	80.50	1	80.00	80.00	0	3,298	0.00%
2019/04/24	3	88.30	5	87.64	88.10	-2	3,696	-0.05%
2019/04/23	1	86.50	0	0.00	87.00	1	3,698	0.03%
2019/04/22	1	87.00	0	0.00	87.20	1	3,683	0.03%
2019/04/19	0	0.00	0	89.00	89.00	0	3,683	0.00%
2019/04/15	0.7	92.00	0	0.00	92.10	0.7	3,772	0.02%
2019/04/12	1	93.50	0	0.00	92.60	1	3,793	0.03%
2019/04/10	0	0.00	0.2	95.10	96.00	-0.2	3,778	-0.01%
2019/04/09	0	91.80	0	0.00	92.30	0	3,749	0.00%
2019/04/08	1	92.00	1	92.80	91.60	0	3,740	0.00%
2019/04/02	2	94.10	0	0.00	94.70	2	3,655	0.05%
2019/04/01	0	0.00	4	91.20	92.40	-4	3,616	-0.11%
2019/03/29	1	88.50	0	0.00	88.50	1	3,611	0.03%
2019/03/28	1	89.10	0	0.00	89.00	1	3,641	0.03%
2019/03/27	0	0.00	1	89.70	89.10	-1	3,686	-0.03%
2019/03/25	1	87.90	0	0.00	88.10	1	3,937	0.03%
2019/03/20	0	0.00	1	91.20	90.60	-1	4,013	-0.02%
2019/03/15	4	87.90	4	87.10	87.10	0	4,034	0.00%
2019/03/14	0	87.30	0	0.00	87.40	0	4,053	0.00%
2019/03/13	0	0.00	1	88.10	88.00	-1	4,106	-0.02%
2019/03/12	1	87.50	0	0.00	86.30	1	4,145	0.02%
2019/03/05	1	89.30	2	89.50	89.00	-1	4,428	-0.02%
2019/03/04	0	89.50	1	90.30	89.70	-1	4,508	-0.02%
2019/02/27	2	87.90	5	88.60	89.40	-3	4,636	-0.06%
2019/02/26	1.5	86.20	1	89.30	86.20	0.5	4,519	0.01%
2019/02/25	1	87.00	0	0.00	87.90	1	4,411	0.02%
2019/02/22	1	86.80	0	0.00	87.20	1	4,388	0.02%
2019/02/21	10	87.70	2.8	86.41	86.80	7.2	4,351	0.17%
2019/02/18	0	0.00	0.4	90.50	90.70	-0.4	4,234	-0.01%
2019/02/15	25	90.42	0	0.00	90.50	25	4,227	0.59%
2019/02/14	0	90.10	0	0.00	90.60	0	4,241	0.00%
2019/02/13	2	91.10	0.7	88.10	88.10	1.3	4,182	0.03%
2019/02/12	0	0.00	25	90.45	90.50	-25	4,148	-0.60%
2019/02/11	0	93.00	2	93.05	93.70	-2	4,140	-0.05%
2019/01/30	0	0.00	2	86.35	85.30	-2	4,064	-0.05%
2019/01/29	1	84.40	0	0.00	85.30	1	4,034	0.02%
2019/01/28	2	85.40	2	86.90	85.00	0	4,018	0.00%
2019/01/25	0	84.50	4	84.63	85.00	-4	4,015	-0.10%
2019/01/24	0	81.60	0	0.00	82.00	0	4,066	0.00%
2019/01/23	0	81.00	0	0.00	81.20	0	4,083	0.00%
2019/01/22	1	82.55	0	0.00	82.10	1	4,063	0.03%
2019/01/21	1	82.10	10	81.30	83.00	-9	4,016	-0.22%
2019/01/18	0	0.00	3	81.17	81.50	-3	3,920	-0.08%
2019/01/17	2	78.20	0	0.00	77.00	2	3,767	0.05%
2019/01/15	0	0.00	3	76.47	77.20	-3	3,784	-0.08%
2019/01/11	0	0.00	1	75.80	75.90	-1	3,877	-0.03%
2019/01/10	0	76.80	0	0.00	77.20	0	3,888	0.00%
2019/01/09	1	74.80	1	74.90	75.00	0	3,905	0.00%
2019/01/07	2	75.55	0	0.00	74.80	2	3,989	0.05%
2018/12/27	0	0.00	2.4	73.38	73.80	-2.4	3,981	-0.06%
2018/12/25	29	73.70	29	72.72	73.70	0	3,956	0.00%
2018/12/24	0	0.00	1	74.60	74.90	-1	3,957	-0.03%
2018/12/22	32	73.00	0	0.00	73.00	32	3,941	0.81%
2018/12/21	21	78.29	30	79.00	77.50	-9	3,880	-0.23%
2018/12/20	20	78.20	40	78.41	79.70	-20	3,852	-0.52%
2018/12/19	4	80.38	6	80.60	78.80	-2	3,818	-0.05%
2018/12/14	0	0.00	0	76.50	77.00	0	3,676	0.00%
2018/12/07	2	74.05	1.2	73.78	73.80	0.8	3,750	0.02%
2018/12/05	3	75.90	2	77.50	75.60	1	3,862	0.03%
2018/12/04	1	78.10	5	76.68	75.90	-4	3,877	-0.10%
2018/12/03	5	72.56	2	72.00	73.00	3	3,767	0.08%
2018/11/30	3	70.47	3	72.10	70.60	0	3,784	0.00%
2018/11/29	0	0.00	0.7	69.80	70.30	-0.7	3,777	-0.02%
2018/11/28	0	0.00	3	70.00	69.50	-3	3,779	-0.08%
2018/11/27	3	69.50	4	70.38	69.10	-1	3,781	-0.03%
2018/11/26	3	68.00	5	67.10	69.50	-2	3,755	-0.05%
2018/11/23	2	63.60	0	0.00	63.20	2	3,725	0.05%
2018/11/15	0	0.00	1	65.20	65.30	-1	4,395	-0.02%
2018/11/13	0	0.00	1	65.70	66.00	-1	4,568	-0.02%
2018/11/02	6	63.10	4	63.30	62.90	2	4,722	0.04%
2018/11/01	2	60.70	2	62.20	63.20	0	4,669	0.00%
2018/10/31	0	0.00	0.7	57.50	57.50	-0.7	4,543	-0.02%
2018/10/09	3	43.62	0	0.00	43.25	3	4,831	0.06%
2018/10/05	1	45.10	3	45.25	45.20	-2	4,880	-0.04%
2018/10/04	7	47.49	5	48.10	47.45	2	4,918	0.04%
2018/10/03	0	0.00	0	47.35	47.15	0	4,885	0.00%
2018/10/02	0	0.00	0	50.00	49.65	0	4,870	0.00%
2018/10/01	0	0.00	0	50.70	50.70	0	4,903	0.00%
2018/09/28	4	50.10	4	50.55	50.90	0	5,034	0.00%
2018/09/26	9	50.01	0	0.00	49.95	9	5,367	0.17%
2018/09/25	0	0.00	0	50.70	50.60	0	5,466	0.00%
2018/09/17	0	0.00	2	51.70	52.00	-2	6,980	-0.03%
2018/09/14	0	0.00	5	51.80	51.70	-5	7,661	-0.07%
2018/09/12	10	51.20	10	51.20	51.60	0	7,841	0.00%
2018/09/10	3	50.63	5	51.60	49.90	-2	7,753	-0.03%
2018/09/06	0	0.00	1	53.50	53.30	-1	7,704	-0.01%
2018/09/04	0	0.00	2	51.70	52.60	-2	7,693	-0.03%
2018/09/03	3	52.23	0	0.00	51.20	3	7,713	0.04%
2018/08/31	1	54.10	0	0.00	54.30	1	7,627	0.01%
2018/08/30	0	0.00	4	53.98	54.40	-4	7,591	-0.05%
2018/08/27	2	52.40	3	52.80	53.10	-1	7,632	-0.01%
2018/08/21	1	52.40	0	0.00	52.40	1	7,781	0.01%
2018/08/20	0	0.00	6	52.10	52.40	-6	7,728	-0.08%
2018/08/16	3	49.95	4	50.76	49.65	-1	7,459	-0.01%
2018/08/14	2	50.40	51	50.10	50.30	-49	7,343	-0.67%
2018/08/13	50	49.70	0	0.00	50.10	50	7,308	0.68%
2018/08/10	0	0.00	15	49.80	49.60	-15	7,223	-0.21%
2018/08/09	1	49.00	1	49.40	50.30	0	7,158	0.00%
2018/08/08	0	0.00	3	48.65	49.30	-3	7,055	-0.04%
2018/07/27	0	0.00	2	47.90	48.00	-2	6,999	-0.03%
2018/07/26	4	47.33	0	0.00	47.00	4	6,988	0.06%
2018/07/24	1	48.05	0	0.00	48.20	1	6,867	0.01%
2018/07/20	2	50.10	1	50.10	50.10	1	6,789	0.01%
2018/07/19	2	50.30	0	0.00	49.60	2	6,747	0.03%
2018/07/18	2	51.90	0	0.00	50.90	2	6,648	0.03%
2018/07/13	1	51.80	0	0.00	51.80	1	6,544	0.02%
2018/07/05	10	51.16	0	0.00	49.00	10	6,346	0.16%
2018/07/04	2	51.00	3	51.33	52.50	-1	6,119	-0.02%
2018/07/03	11	50.68	0	0.00	50.30	11	5,995	0.18%
2018/07/02	1	52.20	1	51.30	50.90	0	5,884	0.00%
2018/06/29	8	53.49	4	53.23	52.10	4	5,758	0.07%
2018/06/28	3	52.80	1	54.00	52.80	2	5,485	0.04%
2018/06/27	5	53.20	3	53.23	51.10	2	5,088	0.04%
2018/06/26	0	0.00	2	51.30	52.10	-2	4,739	-0.04%
2018/06/25	4	50.98	3	51.80	53.00	1	4,324	0.02%
2018/06/22	0	0.00	2	48.98	48.60	-2	3,655	-0.05%
2018/06/21	1	48.05	3	47.77	47.75	-2	3,469	-0.06%
2018/06/20	0	0.00	10	46.60	46.90	-10	3,466	-0.29%
2018/06/14	4	47.76	0	0.00	47.50	4	3,606	0.11%
2018/06/07	2	48.40	0	0.00	48.20	2	3,422	0.06%
2018/06/06	1	48.65	0	0.00	48.65	1	3,392	0.03%
2018/06/05	3	48.53	4	48.48	48.30	-1	3,385	-0.03%
2018/06/04	6	49.08	6	48.95	49.30	0	3,303	0.00%
2018/06/01	6	47.85	3	47.95	47.75	3	3,187	0.09%
2018/05/31	8	48.68	6	48.60	48.50	2	3,125	0.06%
2018/05/30	2	45.90	10	46.00	45.80	-8	2,877	-0.28%
2018/05/29	0	0.00	15	46.90	46.65	-15	2,846	-0.53%
2018/05/28	27	47.53	11	46.86	46.85	16	2,832	0.56%
2018/05/15	3	46.40	4	46.39	46.30	-1	2,998	-0.03%
2018/05/10	0	0.00	3	46.00	45.40	-3	3,240	-0.09%
2018/05/08	10	44.80	4	45.15	44.50	6	3,197	0.19%
2018/05/03	4	43.90	0	0.00	43.70	4	3,146	0.13%
2018/05/02	0	0.00	3	43.30	43.50	-3	3,145	-0.10%
2018/04/26	0	0.00	3	43.35	42.95	-3	3,284	-0.09%
2018/04/25	3	42.75	4	42.81	42.80	-1	3,297	-0.03%
2018/04/19	0	0.00	1	46.10	45.60	-1	3,291	-0.03%
2018/04/18	4	45.85	3	46.03	45.50	1	3,248	0.03%
2018/04/13	3	43.70	0	0.00	43.65	3	3,187	0.09%
2018/04/11	1	43.90	0	0.00	44.00	1	3,285	0.03%
2018/03/27	0	0.00	1	45.00	45.35	-1	3,401	-0.03%
2018/03/23	2	44.00	0	0.00	43.95	2	3,384	0.06%
2018/03/22	3	45.57	0	0.00	45.10	3	3,472	0.09%
2018/03/21	1	44.85	0	0.00	45.90	1	3,401	0.03%
2018/03/16	1	45.00	0	0.00	45.00	1	3,378	0.03%
2018/03/15	0	0.00	2	45.70	45.60	-2	3,469	-0.06%
2018/03/12	0	45.50	0	0.00	45.15	0	3,627	0.00%
2018/03/08	1	44.75	1	44.95	44.75	0	3,716	0.00%
2018/03/05	0	0.00	2	43.45	43.20	-2	4,022	-0.05%
2018/02/27	5	45.43	3	45.85	45.30	2	4,340	0.05%
2018/02/26	2	45.80	0	0.00	45.45	2	4,371	0.05%
2018/02/06	2	44.00	0	0.00	42.70	2	5,539	0.04%
2018/02/05	2	45.48	0	0.00	46.10	2	5,546	0.04%
2018/02/02	3	46.25	3	47.60	48.00	0	5,564	0.00%
2018/01/29	0	0.00	5	46.54	46.55	-5	6,188	-0.08%
2018/01/26	0	0.00	2	46.60	46.15	-2	6,555	-0.03%
2018/01/24	1	45.80	0	0.00	45.85	1	7,389	0.01%
2018/01/23	6	46.17	0	0.00	46.15	6	7,584	0.08%
2018/01/22	0	0.00	2	45.65	46.70	-2	7,568	-0.03%
2018/01/11	3	44.23	10	43.95	43.90	-7	7,854	-0.09%
2018/01/10	0	0.00	0	45.55	45.05	0	7,804	0.00%
2018/01/03	2	45.95	0	0.00	46.00	2	7,938	0.03%