義隆 (2458)-統一-台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
159.0
漲跌
▼1.0
漲幅
-0.63%
成交量
1,539張
產業
上市半導體類股
1173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-台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

統一-台南券商分點個股進出
統一-台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
2024/05/14	1	156.00	0	0.00	155.00	1	3,023	0.03%
2024/05/07	2	156.00	0	0.00	156.50	2	3,036	0.07%
2024/05/02	0	0.00	3	163.00	165.50	-3	2,931	-0.10%
2024/04/29	0	0.00	2	168.50	168.00	-2	2,930	-0.07%
2024/04/25	0	0.00	2.4	163.67	164.50	-2.4	2,897	-0.08%
2024/04/24	0	0.00	2	156.00	157.00	-2	2,847	-0.07%
2024/04/23	0	0.00	0	151.50	150.50	0	2,831	0.00%
2024/04/22	2	148.00	2	155.50	146.50	0	2,816	0.00%
2024/04/19	2	157.00	1	155.50	155.00	1	2,768	0.04%
2024/04/17	4	162.88	2	162.50	162.00	2	2,714	0.07%
2024/04/15	1	160.00	2	163.50	162.00	-1	2,637	-0.04%
2024/04/12	0	0.00	1	158.50	158.50	-1	2,553	-0.04%
2024/04/09	0.2	157.50	0	0.00	157.00	0.2	2,563	0.01%
2024/03/29	2	157.00	0	0.00	157.00	2	2,503	0.08%
2024/03/28	0.1	160.00	0	0.00	160.50	0.1	2,521	0.00%
2024/03/26	1	169.50	1	167.50	166.50	0	2,594	0.00%
2024/03/25	1	169.00	0	0.00	169.00	1	2,628	0.04%
2024/03/22	2	165.00	0	0.00	169.00	2	2,651	0.08%
2024/03/21	1	170.50	3	171.00	167.00	-2	2,660	-0.08%
2024/03/20	0	0.00	0.2	169.00	167.50	-0.2	2,644	-0.01%
2024/03/19	1	164.50	2	166.25	165.00	-1	2,641	-0.04%
2024/03/13	1	164.00	0	0.00	163.50	1	2,763	0.04%
2024/03/08	2	162.00	0	0.00	162.50	2	2,821	0.07%
2024/03/05	1	169.00	1	167.00	167.00	0	2,826	0.00%
2024/03/04	0	0.00	2	171.00	167.50	-2	2,861	-0.07%
2024/02/27	0	0.00	1	169.00	169.00	-1	2,856	-0.04%
2024/02/26	3	171.50	6.2	170.50	170.00	-3.2	2,857	-0.11%
2024/02/23	2.2	163.14	2	164.75	164.00	0.2	2,794	0.01%
2024/02/22	2	165.00	1.1	166.86	167.50	0.9	2,686	0.03%
2024/02/21	0	0.00	4.4	165.27	167.50	-4.4	2,636	-0.17%
2024/02/19	1	157.00	11	160.82	163.50	-10	2,543	-0.39%
2024/02/16	1	150.00	0	0.00	153.00	1	2,480	0.04%
2024/02/15	4	146.38	0	0.00	148.50	4	2,491	0.16%
2024/01/30	0	0.00	1	148.00	148.50	-1	2,630	-0.04%
2024/01/26	1	152.00	1	150.50	151.00	0	2,954	0.00%
2024/01/23	0	0.00	1	150.50	150.50	-1	3,054	-0.03%
2024/01/22	1	150.00	2	151.00	151.00	-1	3,102	-0.03%
2024/01/18	3	149.67	0	0.00	152.00	3	3,159	0.09%
2024/01/17	2	154.75	0	0.00	154.50	2	3,271	0.06%
2024/01/12	5.1	156.00	0	0.00	155.00	5.1	3,479	0.15%
2024/01/11	0	0.00	2	161.00	157.00	-2	3,519	-0.06%
2024/01/10	0	0.00	2	159.50	160.00	-2	3,575	-0.06%
2024/01/09	0.1	152.00	0	0.00	154.50	0.1	3,600	0.00%
2024/01/08	0.2	154.50	0	0.00	153.50	0.2	3,600	0.01%
2024/01/05	0.1	155.00	2	154.75	155.50	-2	3,621	-0.05%
2024/01/04	2.1	156.00	4	157.00	156.50	-1.9	3,654	-0.05%
2024/01/03	2	156.75	0	0.00	158.00	2	3,678	0.05%
2024/01/02	4	160.50	0	0.00	159.50	4	3,672	0.11%
2023/12/29	0	0.00	1	162.00	162.50	-1	3,724	-0.03%
2023/12/28	0.1	161.00	1	160.50	160.50	-0.9	3,759	-0.02%
2023/12/27	0	0.00	0.1	163.00	164.00	-0.1	3,792	0.00%
2023/12/26	0	0.00	8	162.50	162.00	-8	3,784	-0.21%
2023/12/21	1	162.50	1	161.50	163.00	0	3,732	0.00%
2023/12/20	1	159.00	3.4	160.72	160.00	-2.4	3,657	-0.07%
2023/12/19	1	159.00	1.1	157.55	159.00	-0.1	3,615	0.00%
2023/12/15	2	155.75	0	0.00	154.00	2	3,614	0.06%
2023/12/14	2	157.00	2	158.75	157.50	0	3,613	0.00%
2023/12/13	5	157.20	3	158.17	158.00	2	3,619	0.06%
2023/12/12	1	157.50	0	0.00	158.50	1	3,674	0.03%
2023/12/11	1	157.50	1	158.00	157.00	0	3,711	0.00%
2023/12/08	1	157.50	102.3	157.71	157.50	-101.3	3,758	-2.70%	大賣/鉅額交易
2023/12/07	1	153.50	20.5	154.01	153.50	-19.5	3,744	-0.52%
2023/12/06	0	0.00	1	150.50	151.50	-1	3,796	-0.03%
2023/12/05	0	0.00	3	147.00	146.50	-3	3,822	-0.08%
2023/12/04	0	0.00	1	149.50	149.50	-1	3,840	-0.03%
2023/12/01	0	0.00	0	151.00	151.00	0	3,899	0.00%
2023/11/30	0	0.00	1	151.50	151.50	-1	4,113	-0.02%
2023/11/29	1.5	151.67	0	0.00	153.00	1.5	4,237	0.04%
2023/11/28	2	149.50	1	149.50	150.00	1	4,205	0.02%
2023/11/27	1	151.00	0	0.00	146.00	1	4,197	0.02%
2023/11/22	0	0.00	1	147.00	147.50	-1	4,123	-0.02%
2023/11/17	1	143.50	1	145.50	146.50	0	4,116	0.00%
2023/11/16	1	143.50	0	0.00	142.50	1	4,079	0.02%
2023/11/15	1	148.50	1	147.50	147.50	0	4,029	0.00%
2023/11/14	1	145.50	0	0.00	146.00	1	4,001	0.02%
2023/11/10	1	141.50	0	0.00	141.50	1	3,972	0.03%
2023/11/09	0	0.00	1	140.50	140.50	-1	3,987	-0.03%
2023/11/03	9.1	138.71	2	138.25	135.50	7.1	3,978	0.18%
2023/11/02	1	149.00	1	148.50	149.50	0	3,770	0.00%
2023/10/31	0.1	143.00	1	147.00	144.00	-0.9	4,054	-0.02%
2023/10/30	1	146.00	2	146.00	146.50	-1	4,038	-0.02%
2023/10/26	2	139.00	0	0.00	139.50	2	4,071	0.05%
2023/10/25	1	147.00	2	149.75	144.50	-1	4,033	-0.02%
2023/10/24	1	145.00	4	145.63	144.00	-3	3,899	-0.08%
2023/10/19	1.1	138.00	0	0.00	138.50	1.1	3,886	0.03%
2023/10/18	2	140.00	0	0.00	141.50	2	3,910	0.05%
2023/10/05	1	139.00	6	139.08	141.50	-5	3,945	-0.13%
2023/10/04	2	134.25	2	136.25	138.00	0	3,881	0.00%
2023/10/03	0	0.00	0.4	139.00	138.00	-0.4	3,843	-0.01%
2023/09/27	0	0.00	2	134.00	134.00	-2	3,823	-0.05%
2023/09/26	0.1	136.00	1	134.50	135.00	-0.9	3,832	-0.02%
2023/09/25	1	136.00	1	138.00	136.50	0	3,826	0.00%
2023/09/21	4	136.25	2	136.00	136.00	2	3,805	0.05%
2023/09/20	0	0.00	2	138.25	138.00	-2	3,771	-0.05%
2023/09/18	0	0.00	0.2	143.00	142.00	-0.2	3,712	-0.01%
2023/09/15	1	144.50	1	147.50	144.50	0	3,678	0.00%
2023/09/13	0	0.00	1	142.00	143.50	-1	3,542	-0.03%
2023/09/11	4	136.50	4	137.75	138.00	0	3,420	0.00%
2023/09/08	1	137.00	0	0.00	135.50	1	3,340	0.03%
2023/09/06	2	130.50	1	133.00	133.00	1	3,289	0.03%
2023/09/05	7	134.57	6	134.08	134.00	1	3,287	0.03%
2023/09/04	9	128.22	11	128.91	128.50	-2	3,087	-0.06%
2023/09/01	0	0.00	2	121.00	120.50	-2	2,924	-0.07%
2023/08/31	1	119.00	1	120.50	120.00	0	2,922	0.00%
2023/08/30	0	0.00	2	118.25	119.00	-2	2,917	-0.07%
2023/08/28	0	0.00	1	113.50	113.00	-1	2,890	-0.03%
2023/08/25	2	113.25	0	0.00	113.00	2	2,919	0.07%
2023/08/18	2	115.25	2	114.50	113.50	0	3,110	0.00%
2023/08/15	1	116.00	2	115.50	116.00	-1	3,063	-0.03%
2023/08/14	2	116.50	0	0.00	117.00	2	3,046	0.07%
2023/08/11	0	0.00	1	121.50	121.00	-1	2,996	-0.03%
2023/08/10	1	117.50	0	0.00	118.00	1	2,943	0.03%
2023/08/08	1	119.00	1	119.00	118.00	0	2,835	0.00%
2023/08/07	2	117.00	0	0.00	117.00	2	2,783	0.07%
2023/08/04	1	116.50	10	121.70	122.50	-9	2,654	-0.34%
2023/08/02	2	114.50	0	0.00	114.00	2	2,391	0.08%
2023/08/01	1	113.50	0	0.00	115.00	1	2,389	0.04%
2023/07/31	6	116.67	3	116.50	116.50	3	2,402	0.12%
2023/07/26	2	113.00	0	0.00	112.50	2	2,237	0.09%
2023/07/25	0	0.00	1	115.50	115.00	-1	2,198	-0.05%
2023/07/21	3	111.17	0	0.00	115.50	3	2,018	0.15%
2023/07/20	3	115.83	1	115.50	114.50	2	1,972	0.10%
2023/07/19	2	118.50	3	118.00	118.50	-1	1,900	-0.05%
2023/07/18	3	111.33	2	111.50	113.00	1	1,770	0.06%
2023/07/13	0	0.00	1	107.50	108.00	-1	1,679	-0.06%
2023/07/07	0	0.00	2	108.00	107.50	-2	1,653	-0.12%
2023/07/06	0	0.00	5	106.00	108.00	-5	1,647	-0.30%
2023/07/05	0	0.00	1	107.50	106.00	-1	1,627	-0.06%
2023/07/04	1	106.50	0	0.00	106.00	1	1,615	0.06%
2023/07/03	3	101.67	0	0.00	101.50	3	1,586	0.19%
2023/06/20	5	102.00	1	102.00	102.00	4	1,584	0.25%
2023/06/13	1	106.00	1	106.50	107.00	0	1,527	0.00%
2023/06/06	0	0.00	9	102.00	102.00	-9	1,424	-0.63%
2023/06/05	0	0.00	1	104.50	105.00	-1	1,419	-0.07%
2023/06/02	1	104.50	0	0.00	104.50	1	1,409	0.07%
2023/06/01	0	0.00	2	103.25	103.50	-2	1,402	-0.14%
2023/05/31	0	0.00	2	102.50	102.00	-2	1,405	-0.14%
2023/05/29	0	0.00	4	103.38	104.00	-4	1,378	-0.29%
2023/05/25	2	104.25	5	104.90	104.00	-3	1,457	-0.21%
2023/05/24	9	103.00	18	102.14	104.50	-9	1,433	-0.63%
2023/05/23	8	98.59	0	0.00	98.10	8	1,354	0.59%
2023/05/19	9	98.68	4	98.20	98.50	5	1,383	0.36%
2023/05/18	3	98.67	2	99.05	98.60	1	1,399	0.07%
2023/05/17	1	97.00	0	0.00	97.20	1	1,397	0.07%
2023/05/15	2	94.90	0	0.00	95.10	2	1,401	0.14%
2023/05/12	1	92.00	0	0.00	95.90	1	1,418	0.07%
2023/05/05	0	0.00	1	98.50	95.80	-1	1,514	-0.07%
2023/05/04	4	94.25	0.2	94.20	93.90	3.8	1,576	0.24%
2023/04/28	0	0.00	1	93.50	94.30	-1	1,683	-0.06%
2023/04/26	1	90.90	0	0.00	93.30	1	1,679	0.06%
2023/04/21	0.1	97.50	0	0.00	95.40	0.1	1,690	0.01%
2023/04/10	0	0.00	1	102.50	101.50	-1	1,862	-0.05%
2023/03/30	1	99.80	0	0.00	99.60	1	1,842	0.05%
2023/03/22	0	0.00	2	103.50	104.00	-2	1,909	-0.10%
2023/03/14	0.1	102.00	0	0.00	101.00	0.1	1,943	0.01%
2023/03/13	2	102.00	0	0.00	102.50	2	1,942	0.10%
2023/03/10	0	0.00	1	103.50	104.00	-1	1,933	-0.05%
2023/03/09	3	106.50	0	0.00	107.00	3	1,959	0.15%
2023/02/23	3	109.83	2	113.00	111.00	1	1,910	0.05%
2023/02/21	2	105.50	3	107.83	108.00	-1	1,837	-0.05%
2023/02/20	0	0.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/17	0	0.00	2	102.50	103.00	-2	1,881	-0.11%
2023/02/16	1	103.00	0	0.00	104.50	1	1,909	0.05%
2023/02/15	2	102.50	3	103.50	102.50	-1	1,927	-0.05%
2023/02/14	2	104.50	1	103.50	103.50	1	1,939	0.05%
2023/02/13	1.1	104.45	1	104.50	104.50	0.1	1,960	0.01%
2023/02/10	1	104.50	1	105.50	106.00	0	2,005	0.00%
2023/02/09	0	0.00	1	104.50	105.00	-1	2,142	-0.05%
2023/02/07	0	0.00	0.1	106.00	105.00	-0.1	2,324	0.00%
2023/02/06	0	0.00	1	106.00	103.50	-1	2,324	-0.04%
2023/02/03	1	109.00	0	0.00	107.50	1	2,294	0.04%
2023/02/02	2	108.50	1	106.00	108.00	1	2,249	0.04%
2023/02/01	2	101.25	2	101.00	102.00	0	2,157	0.00%
2023/01/30	0	0.00	1	93.90	94.30	-1	2,128	-0.05%
2023/01/17	1	91.00	0	0.00	91.00	1	2,127	0.05%
2023/01/06	1	93.80	4	93.58	94.40	-3	2,163	-0.14%
2022/12/22	0	0.00	1	86.60	87.60	-1	2,224	-0.04%
2022/12/20	1	87.40	1	86.70	85.90	0	2,250	0.00%
2022/12/13	0	0.00	1	89.40	89.70	-1	2,515	-0.04%
2022/12/09	0	0.00	1	88.80	89.10	-1	2,719	-0.04%
2022/12/08	1.1	87.37	0	0.00	88.00	1.1	2,745	0.04%
2022/12/07	0.5	87.70	0	0.00	87.60	0.5	2,772	0.02%
2022/12/05	1	91.60	0	0.00	92.10	1	2,763	0.04%
2022/12/01	0	0.00	0.5	92.53	92.70	-0.5	2,786	-0.02%
2022/11/24	0	0.00	1	89.20	89.70	-1	2,844	-0.04%
2022/11/18	1	88.50	1	90.00	88.60	0	2,849	0.00%
2022/11/17	1	90.60	0	0.00	89.40	1	2,836	0.04%
2022/11/16	0	0.00	2	89.30	89.00	-2	2,815	-0.07%
2022/11/08	0.1	84.80	1	85.70	84.60	-0.9	2,621	-0.03%
2022/11/07	2	81.80	1	79.30	86.10	1	2,577	0.04%
2022/11/04	0.2	76.30	2	78.00	79.50	-1.8	2,435	-0.07%
2022/11/02	0	0.00	2	83.00	82.90	-2	2,236	-0.09%
2022/10/26	0	0.00	1	80.10	79.30	-1	2,303	-0.04%
2022/10/25	1	80.70	0	0.00	80.10	1	2,294	0.04%
2022/10/14	0	0.00	0.2	82.00	81.10	-0.2	2,228	-0.01%
2022/10/13	0.1	78.00	0	0.00	76.40	0.1	2,228	0.00%
2022/10/11	2	80.00	0	0.00	79.60	2	2,226	0.09%
2022/10/07	3.1	85.29	0	0.00	84.20	3.1	2,203	0.14%
2022/10/06	0	0.00	1	84.80	85.10	-1	2,174	-0.05%
2022/10/05	1	83.80	0	0.00	83.40	1	2,165	0.05%
2022/09/28	1	82.70	0	0.00	80.60	1	2,233	0.04%
2022/09/26	0	83.10	0	0.00	81.00	0	2,281	0.00%
2022/09/22	0	0.00	2	87.00	86.90	-2	2,209	-0.09%
2022/09/19	0	0.00	2	88.60	88.60	-2	1,961	-0.10%
2022/09/16	26	87.68	9	87.54	87.50	17	1,872	0.91%
2022/09/14	4	88.73	0	0.00	88.90	4	1,752	0.23%
2022/09/12	0	0.00	2	91.35	91.80	-2	1,738	-0.12%
2022/09/08	2	88.00	0	0.00	90.50	2	1,742	0.11%
2022/09/06	1	90.30	3	89.60	90.10	-2	1,721	-0.12%
2022/09/05	2	87.60	0	0.00	91.20	2	1,700	0.12%
2022/09/02	20	93.90	0	0.00	94.00	20	1,650	1.21%
2022/08/19	0	0.00	1	104.00	104.00	-1	1,511	-0.07%
2022/08/18	2	103.00	0	0.00	103.00	2	1,509	0.13%
2022/08/17	1	103.50	0	0.00	103.00	1	1,501	0.07%
2022/08/15	6	103.67	5	104.50	104.50	1	1,483	0.07%
2022/08/12	1	101.50	2	101.15	103.00	-1	1,473	-0.07%
2022/08/09	1	100.50	0	0.00	99.70	1	1,438	0.07%
2022/08/08	1	101.50	0	0.00	101.00	1	1,430	0.07%
2022/08/05	11	98.99	0	0.00	101.50	11	1,426	0.77%
2022/08/03	11	104.68	0	0.00	102.50	11	1,346	0.82%
2022/07/22	0	0.00	1	114.00	110.00	-1	1,382	-0.07%
2022/07/21	0	0.00	1	114.00	114.00	-1	1,374	-0.07%
2022/07/18	1	105.50	0	0.00	106.50	1	1,403	0.07%
2022/07/15	0	0.00	1	105.50	105.00	-1	1,406	-0.07%
2022/07/08	1	107.50	1	109.00	107.00	0	1,411	0.00%
2022/07/07	2	104.00	2	106.25	106.50	0	1,396	0.00%
2022/07/06	0	0.00	1	120.00	120.00	-1	1,358	-0.07%
2022/07/05	2	124.25	0	0.00	124.50	2	1,307	0.15%
2022/07/04	0	0.00	2	132.50	131.00	-2	1,267	-0.16%
2022/06/23	1	133.50	0	0.00	136.00	1	1,255	0.08%
2022/06/20	1	137.00	1	140.50	136.50	0	1,213	0.00%
2022/06/13	1	145.00	0	0.00	145.00	1	1,204	0.08%
2022/06/02	1	150.00	0	0.00	148.00	1	1,419	0.07%
2022/06/01	0	0.00	1	151.00	150.50	-1	1,439	-0.07%
2022/05/30	0	0.00	2	146.75	147.50	-2	1,462	-0.14%
2022/05/27	0	0.00	2	144.50	144.50	-2	1,467	-0.14%
2022/05/25	1	143.50	0	0.00	143.50	1	1,522	0.07%
2022/05/06	2	147.00	0	0.00	146.50	2	2,058	0.10%
2022/04/25	1	152.50	1	152.50	150.50	0	2,041	0.00%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/11	3	160.33	0	0.00	161.00	3	2,130	0.14%
2022/03/30	0	0.00	3	171.67	171.00	-3	2,120	-0.14%
2022/03/28	1	171.00	0	0.00	172.00	1	2,165	0.05%
2022/03/25	1	172.50	0	0.00	170.50	1	2,242	0.04%
2022/03/17	2	169.00	3	168.00	169.00	-1	2,438	-0.04%
2022/03/16	1	166.50	0	0.00	166.50	1	2,430	0.04%
2022/03/15	1	166.00	2	165.00	166.00	-1	2,414	-0.04%
2022/03/14	0	0.00	0.1	165.50	167.50	-0.1	2,412	0.00%
2022/03/10	0	0.00	1	165.00	166.00	-1	2,418	-0.04%
2022/03/08	4.1	161.09	3	158.00	157.00	1.1	2,371	0.04%
2022/03/07	0.1	164.50	0	0.00	165.00	0.1	2,311	0.00%
2022/03/04	1	168.00	1	167.50	167.00	0	2,300	0.00%
2022/03/02	0	0.00	1.2	168.52	169.00	-1.2	2,305	-0.05%
2022/03/01	1	167.00	1	166.50	167.00	0	2,333	0.00%
2022/02/25	1.5	165.17	0	0.00	164.00	1.5	2,345	0.06%
2022/02/24	3.2	166.33	1	166.00	164.50	2.2	2,325	0.09%
2022/02/23	4	176.38	1	179.50	172.50	3	2,227	0.13%
2022/02/22	0	0.00	0.1	176.00	175.50	-0.1	2,079	0.00%
2022/02/18	0	0.00	1	172.50	174.50	-1	2,072	-0.05%
2022/02/17	2.1	174.48	0	0.00	173.50	2.1	2,105	0.10%
2022/02/16	1	174.00	0	0.00	174.00	1	2,181	0.05%
2022/02/11	0	0.00	0.1	170.50	171.00	-0.1	2,181	0.00%
2022/02/10	0	0.00	2	175.00	172.00	-2	2,198	-0.09%
2022/02/09	0	0.00	1	175.50	175.50	-1	2,197	-0.05%
2022/02/08	0.1	170.50	2	172.00	171.00	-2	2,201	-0.09%
2022/02/07	0	0.00	2	168.00	168.50	-2	2,226	-0.09%
2022/01/26	0	0.00	1	160.99	161.50	-1	2,200	-0.05%
2022/01/25	0	0.00	4	160.00	160.50	-4	2,297	-0.17%
2022/01/24	0	0.00	1	160.52	162.00	-1	2,342	-0.04%
2022/01/14	2	156.75	0	0.00	158.00	2	2,946	0.07%
2022/01/13	0	0.00	7	159.00	158.50	-7	2,971	-0.24%
2022/01/12	3	161.17	1	161.00	161.00	2	2,989	0.07%
2022/01/11	1	164.00	0	0.00	164.00	1	2,985	0.03%
2022/01/10	1	164.50	2	164.50	165.50	-1	2,976	-0.03%
2022/01/07	2	162.75	0	0.00	163.50	2	2,986	0.07%
2022/01/06	0	0.00	5	168.10	168.00	-5	2,974	-0.17%
2022/01/05	8	171.88	1	170.50	170.00	7	2,974	0.24%
2021/12/30	0	0.00	2	170.00	170.00	-2	2,974	-0.07%
2021/12/28	0	0.00	1	168.00	165.50	-1	2,997	-0.03%
2021/12/27	1	168.00	1	168.00	168.00	0	3,017	0.00%
2021/12/24	1	169.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	5	169.30	169.00	-5	3,069	-0.16%
2021/12/21	4	168.75	5	170.00	168.00	-1	3,060	-0.03%
2021/12/20	0	0.00	1	168.50	165.50	-1	2,988	-0.03%
2021/12/17	3	166.00	4	167.38	166.00	-1	2,994	-0.03%
2021/12/16	5	165.10	7	164.71	167.50	-2	2,962	-0.07%
2021/12/10	0	0.00	1	159.00	160.00	-1	2,880	-0.03%
2021/12/08	1	160.50	1	159.50	160.50	0	2,893	0.00%
2021/12/07	2	159.00	0	0.00	158.50	2	2,884	0.07%
2021/12/06	2	160.50	0	0.00	160.50	2	2,867	0.07%
2021/12/02	1	161.00	1	161.00	161.00	0	2,919	0.00%
2021/12/01	3	161.50	1	162.00	164.00	2	2,914	0.07%
2021/11/30	2	163.00	1	165.50	162.00	1	2,906	0.03%
2021/11/29	0	0.00	2	165.50	164.50	-2	2,936	-0.07%
2021/11/25	1	170.00	2	168.75	168.50	-1	2,932	-0.03%
2021/11/24	1	166.50	0	0.00	166.00	1	2,906	0.03%
2021/11/23	0	0.00	4	168.38	168.00	-4	2,918	-0.14%
2021/11/22	0	0.00	5	170.50	170.00	-5	2,923	-0.17%
2021/11/19	3	170.33	2	171.50	168.50	1	2,934	0.03%
2021/11/18	1	168.50	2	168.50	168.50	-1	2,901	-0.03%
2021/11/17	8	169.19	2	168.75	168.50	6	2,907	0.21%
2021/11/16	1.4	168.14	1	170.00	168.00	0.4	2,929	0.01%
2021/11/15	8	166.38	7	168.29	170.00	1	2,923	0.03%
2021/11/12	1	163.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	2	164.25	0	0.00	163.50	2	2,924	0.07%
2021/11/09	0.2	162.00	0	0.00	161.50	0.2	2,982	0.01%
2021/11/05	0.2	158.00	4	158.88	162.00	-3.8	3,023	-0.13%
2021/11/04	1.2	163.17	1	168.50	163.00	0.2	2,965	0.01%
2021/11/03	0	0.00	3	168.33	167.50	-3	2,977	-0.10%
2021/11/02	3	171.50	3	170.17	167.50	0	3,017	0.00%
2021/11/01	1	170.00	1	170.00	170.00	0	3,036	0.00%
2021/10/29	3	168.00	0	0.00	167.00	3	3,185	0.09%
2021/10/28	2	169.00	2	168.25	168.00	0	3,310	0.00%
2021/10/27	10	169.75	2	165.00	170.00	8	3,318	0.24%
2021/10/26	1	165.00	1	164.50	164.50	0	3,263	0.00%
2021/10/25	4	166.63	2	164.25	164.50	2	3,236	0.06%
2021/10/22	1	165.00	18	164.08	166.00	-17	3,055	-0.56%
2021/10/20	3	156.67	0	0.00	156.50	3	2,962	0.10%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/15	0	0.00	10	150.00	149.50	-10	3,113	-0.32%
2021/10/14	0	0.00	1	145.50	146.50	-1	3,139	-0.03%
2021/10/13	4	146.50	1	149.50	146.50	3	3,158	0.09%
2021/10/12	2	152.00	0	0.00	152.50	2	3,156	0.06%
2021/10/08	0	0.00	5	157.50	157.00	-5	3,138	-0.16%
2021/10/07	5	152.50	0	0.00	153.50	5	3,115	0.16%
2021/10/05	0	0.00	2	148.25	148.00	-2	3,173	-0.06%
2021/10/04	0	0.00	1	145.00	145.00	-1	3,155	-0.03%
2021/10/01	0	0.00	2	146.75	146.50	-2	3,143	-0.06%
2021/09/30	1	146.50	7	147.00	146.50	-6	3,143	-0.19%
2021/09/29	31	147.76	0	0.00	148.50	31	3,133	0.99%
2021/09/27	1	152.00	10	152.50	152.00	-9	3,152	-0.29%
2021/09/22	7	153.36	0	0.00	152.50	7	3,217	0.22%
2021/09/17	4	154.50	7	157.21	158.00	-3	3,216	-0.09%
2021/09/16	5	155.30	0	0.00	156.00	5	3,261	0.15%
2021/09/15	8	156.31	0	0.00	156.50	8	3,318	0.24%
2021/09/08	23	152.80	0	0.00	151.00	23	3,574	0.64%
2021/09/07	1	158.00	0	0.00	157.00	1	3,553	0.03%
2021/09/06	0	0.00	10	159.95	158.00	-10	3,553	-0.28%
2021/09/02	2	163.50	1	162.00	161.00	1	3,588	0.03%
2021/08/30	2	156.50	0	0.00	156.50	2	3,579	0.06%
2021/08/26	2	159.00	0	0.00	158.50	2	3,567	0.06%
2021/08/25	0	0.00	3	161.00	161.50	-3	3,571	-0.08%
2021/08/20	0	0.00	3	153.00	153.50	-3	3,605	-0.08%
2021/08/19	0	0.00	2	152.50	152.50	-2	3,567	-0.06%
2021/08/18	11	156.00	0	0.00	158.00	11	3,576	0.31%
2021/08/13	0	0.00	0	163.50	161.50	0	3,531	0.00%
2021/08/11	4	166.50	0	0.00	166.00	4	3,567	0.11%
2021/08/09	2	172.00	4	171.88	170.00	-2	3,625	-0.06%
2021/08/06	3	168.18	0	0.00	167.00	3	3,637	0.08%
2021/08/05	0.1	170.50	0	0.00	169.50	0.1	3,699	0.00%
2021/08/04	19.7	173.71	0	0.00	171.50	19.7	3,700	0.53%
2021/08/03	3	180.50	0	0.00	180.50	3	3,581	0.08%
2021/07/29	0	0.00	22	181.57	180.50	-22	3,457	-0.64%
2021/07/27	1	185.50	0	0.00	185.50	1	3,544	0.03%
2021/07/26	1	190.00	3	190.00	189.50	-2	3,610	-0.06%
2021/07/23	2	187.00	0	0.00	184.50	2	3,704	0.05%
2021/07/22	0	0.00	3	187.00	185.00	-3	3,699	-0.08%
2021/07/21	5	193.70	0.1	195.50	193.00	4.9	3,685	0.13%
2021/07/19	1	198.50	0	0.00	199.00	1	3,798	0.03%
2021/07/13	0	0.00	0.1	203.00	201.00	-0.1	3,955	0.00%
2021/07/12	1	202.00	2	201.00	204.00	-1	4,021	-0.02%
2021/07/09	3	195.17	0	196.50	196.00	3	4,036	0.07%
2021/06/29	20	190.00	5	189.50	190.00	15	4,452	0.34%
2021/06/28	0.1	193.50	0	0.00	194.00	0.1	4,480	0.00%
2021/06/25	1.1	190.73	0	0.00	191.50	1.1	4,613	0.02%
2021/06/23	3.1	195.00	0	0.00	194.50	3.1	4,871	0.06%
2021/06/22	3	199.67	0.4	205.38	198.00	2.6	4,794	0.05%
2021/06/21	5	208.30	0.2	206.00	206.50	4.8	4,704	0.10%
2021/06/18	2.6	212.54	0	0.00	214.00	2.6	4,698	0.06%
2021/06/17	0	0.00	7	211.00	212.00	-7	4,721	-0.15%
2021/06/15	1	210.50	0	0.00	210.50	1	4,790	0.02%
2021/06/09	0.8	211.00	0	0.00	209.50	0.8	4,853	0.02%
2021/06/08	5	211.40	0	0.00	211.00	5	4,908	0.10%
2021/06/01	1	209.50	0	0.00	209.00	1	5,007	0.02%
2021/05/31	0	0.00	2	211.00	211.00	-2	5,014	-0.04%
2021/05/28	0.2	210.80	0	0.00	209.50	0.2	5,044	0.00%
2021/05/26	5	207.40	0	0.00	207.50	5	5,155	0.10%
2021/05/25	5	207.50	2.1	208.92	205.50	2.9	5,423	0.05%
2021/05/24	1	204.50	0	0.00	205.00	1	6,039	0.02%
2021/05/21	1	202.50	0	0.00	201.50	1	6,081	0.02%
2021/05/20	0	0.00	1	204.00	202.50	-1	6,169	-0.02%
2021/05/19	1	196.00	1	202.50	201.00	0	6,144	0.00%
2021/05/17	2	189.25	3	186.33	188.00	-1	6,211	-0.02%
2021/05/14	2	196.75	1.5	199.36	193.00	0.5	6,183	0.01%
2021/05/13	0	0.00	1	195.00	195.00	-1	6,110	-0.02%
2021/05/11	22.1	187.15	0	0.00	186.50	22.1	5,934	0.37%
2021/05/10	23	197.11	0	0.00	196.50	23	5,901	0.39%
2021/05/07	1	201.50	0	0.00	202.00	1	5,936	0.02%
2021/05/05	2	203.75	0	0.00	199.00	2	5,986	0.03%
2021/05/04	31	198.23	1	202.50	205.00	30	5,989	0.50%
2021/05/03	5	207.00	0	0.00	205.50	5	5,982	0.08%
2021/04/28	1.5	212.98	1	217.00	213.00	0.5	5,924	0.01%
2021/04/27	1	219.00	0	0.00	217.50	1	6,175	0.02%
2021/04/26	2	226.50	0	0.00	224.50	2	6,249	0.03%
2021/04/22	3	209.33	0	0.00	208.50	3	6,319	0.05%
2021/04/20	0	0.00	6	210.75	209.00	-6	6,542	-0.09%
2021/04/19	1	202.50	0	0.00	203.50	1	6,603	0.02%
2021/04/16	5	208.60	2	206.00	205.50	3	6,696	0.04%
2021/04/15	1	207.00	0	0.00	207.00	1	6,977	0.01%
2021/04/14	2	201.50	0	200.00	197.50	2	7,372	0.03%
2021/04/13	4	210.63	10	206.80	202.00	-6	7,621	-0.08%
2021/04/12	0	0.00	1	201.00	199.00	-1	7,551	-0.01%
2021/04/09	3	197.67	0	0.00	195.00	3	7,614	0.04%
2021/04/08	2	199.50	1	200.00	199.50	1	7,644	0.01%
2021/04/07	5.2	201.49	6.1	201.49	202.00	-0.9	7,642	-0.01%
2021/04/06	0	0.00	1	198.00	199.00	-1	7,581	-0.01%
2021/04/01	1	197.00	3	196.33	198.00	-2	7,566	-0.03%
2021/03/31	3	197.33	1	198.50	195.50	2	7,537	0.03%
2021/03/30	5	199.60	0	0.00	199.00	5	7,470	0.07%
2021/03/29	0	194.00	0.2	194.50	194.00	-0.1	7,356	0.00%
2021/03/26	3	189.33	17	191.50	194.50	-14	7,306	-0.19%
2021/03/25	1	183.00	0	0.00	184.00	1	7,086	0.01%
2021/03/24	0.2	182.50	0	0.00	181.50	0.2	7,089	0.00%
2021/03/22	1	184.50	0	0.00	184.50	1	7,118	0.01%
2021/03/18	0	0.00	2	182.50	183.50	-2	7,358	-0.03%
2021/03/17	1	184.00	1.4	180.36	180.50	-0.4	7,464	-0.01%
2021/03/16	3.1	180.13	1	179.50	179.50	2.1	7,464	0.03%
2021/03/12	1	179.50	7.1	179.14	179.50	-6.1	7,524	-0.08%
2021/03/11	0	0.00	1.4	175.73	176.50	-1.4	7,565	-0.02%
2021/03/04	0.3	174.41	0	0.00	175.50	0.3	7,888	0.00%
2021/03/03	1	169.00	1	173.00	174.00	0	7,951	0.00%
2021/03/02	0	0.00	2	174.25	172.00	-2	7,930	-0.03%
2021/02/25	5	177.50	0.1	179.00	177.50	5	7,839	0.06%
2021/02/24	7.1	183.71	12.1	186.28	183.50	-4.9	7,612	-0.06%
2021/02/23	0	0.00	1	171.57	173.00	-1	6,957	-0.01%
2021/02/22	6.1	174.07	3	173.50	174.00	3.1	6,915	0.04%
2021/02/19	1	170.00	0.1	169.00	170.00	1	6,821	0.01%
2021/02/18	3	170.33	1	169.50	170.50	2	6,818	0.03%
2021/02/17	1	166.50	1	166.50	166.50	0	6,722	0.00%
2021/02/05	0.1	162.00	0	0.00	161.50	0.1	6,719	0.00%
2021/02/04	1	162.00	0	0.00	162.50	1	6,717	0.01%
2021/01/29	0	0.00	4	165.00	159.50	-4	6,913	-0.06%
2021/01/28	1	166.00	0	0.00	165.00	1	6,871	0.01%
2021/01/26	2	169.75	1	173.50	170.00	1	6,783	0.01%
2021/01/25	2	170.50	1	169.50	172.50	1	6,777	0.01%
2021/01/22	1	175.00	3	172.67	174.00	-2	6,707	-0.03%
2021/01/20	7	172.07	5.7	174.09	168.00	1.3	6,627	0.02%
2021/01/19	18	167.53	19	169.92	171.00	-1	6,403	-0.02%
2021/01/18	1	160.50	0	0.00	165.00	1	6,291	0.02%
2021/01/14	1	169.00	1	169.50	170.50	0	6,183	0.00%
2021/01/13	4	168.63	22	168.57	167.50	-18	6,211	-0.29%
2021/01/12	0	0.00	1	164.50	165.50	-1	6,010	-0.02%
2021/01/11	0	0.00	2	161.00	164.50	-2	5,880	-0.03%
2021/01/08	23	168.74	11	164.77	163.00	12	5,783	0.21%
2021/01/07	3	157.00	4	157.00	160.00	-1	5,462	-0.02%
2021/01/06	1	146.00	19	146.00	149.00	-18	5,026	-0.36%
2021/01/05	1	140.50	5	142.40	143.00	-4	4,737	-0.08%
2021/01/04	3	137.00	5	139.10	140.00	-2	4,737	-0.04%
2020/12/31	1	134.00	0	0.00	133.50	1	4,660	0.02%
2020/12/30	1	132.00	0	0.00	132.50	1	4,622	0.02%
2020/12/29	0	0.00	1	134.00	133.00	-1	4,682	-0.02%
2020/12/28	2	134.50	2	133.50	134.50	0	4,700	0.00%
2020/12/22	1	134.00	1	135.00	132.00	0	4,891	0.00%
2020/12/18	1	136.50	1	137.00	137.50	0	4,939	0.00%
2020/12/16	5	138.20	0	0.00	138.50	5	4,992	0.10%
2020/12/15	0	0.00	1	138.50	138.00	-1	5,006	-0.02%
2020/12/14	14	145.00	11	147.23	141.50	3	5,085	0.06%
2020/12/11	3	140.33	7.1	140.15	141.50	-4.1	5,328	-0.08%
2020/12/09	2	139.25	1	139.00	139.00	1	5,233	0.02%
2020/12/07	0	0.00	1	134.50	135.00	-1	5,301	-0.02%
2020/12/04	15	140.40	21	140.24	139.00	-6	5,255	-0.11%
2020/12/02	1	131.00	0	0.00	133.50	1	5,242	0.02%
2020/12/01	1	130.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	1	132.00	0	133.00	132.00	1	5,608	0.02%
2020/11/27	0	0.00	14	137.18	136.50	-14	5,906	-0.24%
2020/11/26	1	134.00	0	0.00	134.00	1	6,069	0.02%
2020/11/23	4	134.88	0	0.00	134.50	4	6,159	0.06%
2020/11/18	0	0.00	3	131.00	131.00	-3	6,354	-0.05%
2020/11/17	1	133.00	1	134.00	132.00	0	6,406	0.00%
2020/11/16	3	133.50	0	0.00	133.50	3	6,513	0.05%
2020/11/10	17	131.62	0	0.00	131.00	17	6,636	0.26%
2020/10/30	1.1	137.77	0	0.00	135.00	1.1	7,174	0.02%
2020/10/28	0	0.00	1	138.00	139.50	-1	7,437	-0.01%
2020/10/27	2	136.50	0	0.00	136.00	2	7,602	0.03%
2020/10/26	3	137.00	0	0.00	136.50	3	7,930	0.04%
2020/10/22	11	135.14	10	139.00	139.50	1	8,538	0.01%
2020/10/21	12	140.38	0	0.00	138.00	12	8,662	0.14%
2020/10/16	2	142.00	0	0.00	141.00	2	9,100	0.02%
2020/10/15	1	143.00	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	149.25	150.00	-2	9,258	-0.02%
2020/10/08	1	147.50	0	0.00	146.00	1	9,421	0.01%
2020/10/07	1	145.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	2	147.50	3	147.83	147.50	-1	9,542	-0.01%
2020/09/30	2	145.50	2	144.50	145.50	0	10,382	0.00%
2020/09/29	2	142.00	0	0.00	144.50	2	10,703	0.02%
2020/09/28	1	145.00	0	0.00	145.50	1	10,797	0.01%
2020/09/25	1	143.00	2	149.00	144.50	-1	10,893	-0.01%
2020/09/24	3	149.67	0	0.00	149.00	3	11,049	0.03%
2020/09/23	13	151.69	10	152.00	151.00	3	11,184	0.03%
2020/09/18	8	157.31	8	157.00	157.00	0	11,399	0.00%
2020/09/17	2	157.00	3	156.83	157.50	-1	11,482	-0.01%
2020/09/16	45	160.21	51	160.25	154.00	-6	11,603	-0.05%
2020/09/15	0	0.00	2	153.50	153.50	-2	11,274	-0.02%
2020/09/14	1	152.50	1	152.50	153.00	0	11,439	0.00%
2020/09/11	1	149.00	1	149.50	149.00	0	11,512	0.00%
2020/09/10	0	0.00	2	154.50	153.50	-2	11,474	-0.02%
2020/09/08	4	153.00	5	153.00	150.00	-1	11,669	-0.01%
2020/09/07	0	0.00	6	154.33	149.50	-6	11,794	-0.05%
2020/09/04	0	0.00	5	154.00	155.00	-5	11,818	-0.04%
2020/09/03	19	154.55	8	153.63	152.00	11	12,000	0.09%
2020/09/02	4	156.13	27	154.94	157.00	-23	11,964	-0.19%
2020/09/01	2	147.50	7	147.93	150.00	-5	11,882	-0.04%
2020/08/28	2	143.00	0	0.00	143.00	2	11,860	0.02%
2020/08/27	0	0.00	1	143.00	142.00	-1	12,020	-0.01%
2020/08/26	7	139.21	0	0.00	138.50	7	12,370	0.06%
2020/08/25	2	143.25	0	0.00	142.00	2	12,709	0.02%
2020/08/24	0	0.00	3	143.50	143.50	-3	12,882	-0.02%
2020/08/21	0	0.00	2	139.50	139.00	-2	12,890	-0.02%
2020/08/20	7	132.50	11	131.09	134.50	-4	12,907	-0.03%
2020/08/19	3	138.00	0	0.00	138.00	3	12,845	0.02%
2020/08/18	2	138.50	1	139.50	138.50	1	12,811	0.01%
2020/08/17	10	141.70	2	143.00	143.00	8	12,798	0.06%
2020/08/14	2	140.75	0	0.00	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	2	137.00	0	0.00	137.00	2	12,615	0.02%
2020/08/11	1	139.00	1	141.00	141.00	0	12,533	0.00%
2020/08/10	16	145.91	1	144.00	143.00	15	12,544	0.12%
2020/08/07	4	148.25	4	147.13	148.50	0	12,469	0.00%
2020/08/06	3	149.83	1	150.00	149.50	2	12,440	0.02%
2020/08/05	14	151.68	2	152.75	152.00	12	12,435	0.10%
2020/08/03	9	152.22	4	151.88	150.00	5	12,403	0.04%
2020/07/31	5	154.90	11	152.82	157.00	-6	12,287	-0.05%
2020/07/30	18	152.47	14	153.18	150.50	4	12,138	0.03%
2020/07/29	20	149.13	19	150.95	148.00	1	11,820	0.01%
2020/07/28	1	155.50	1	149.52	151.00	0	11,558	0.00%
2020/07/27	3	146.67	1	148.50	152.00	2	11,453	0.02%
2020/07/24	0.2	145.00	0	0.00	145.00	0.2	11,507	0.00%
2020/07/23	0	0.00	3	151.33	151.00	-3	11,458	-0.03%
2020/07/22	0	0.00	2	143.50	145.00	-2	11,312	-0.02%
2020/07/21	0	0.00	2	141.50	140.50	-2	11,318	-0.02%
2020/07/20	2	137.00	2	140.50	137.00	0	11,519	0.00%
2020/07/16	0	0.00	0.1	138.50	138.50	-0.1	11,547	0.00%
2020/07/15	2	143.50	0	0.00	140.50	2	11,551	0.02%
2020/07/14	1	141.00	1	142.00	141.50	0	11,418	0.00%
2020/07/13	3	141.83	3	143.00	141.00	0	11,423	0.00%
2020/07/10	1	139.50	1	139.50	141.00	0	11,435	0.00%
2020/07/09	4	147.00	3.4	145.35	140.50	0.6	11,208	0.01%
2020/07/08	1	142.00	2	136.25	144.00	-1	10,579	-0.01%
2020/07/07	1	135.00	0	0.00	131.00	1	10,255	0.01%
2020/07/03	4	131.00	1	129.00	131.00	3	10,099	0.03%
2020/07/02	0	0.00	2	124.50	127.50	-2	10,028	-0.02%
2020/07/01	3	124.67	2	120.50	124.50	1	9,900	0.01%
2020/06/30	0	0.00	0.1	120.50	120.50	-0.1	9,827	0.00%
2020/06/24	0	0.00	1	123.00	121.50	-1	9,780	-0.01%
2020/06/23	1	120.00	0	0.00	123.00	1	9,824	0.01%
2020/06/22	1	127.50	0	0.00	127.50	1	9,696	0.01%
2020/06/15	0	0.00	4	122.25	116.50	-4	9,481	-0.04%
2020/06/12	2	124.50	0	0.00	126.50	2	9,293	0.02%
2020/06/11	5	125.80	14	125.43	125.50	-9	9,139	-0.10%
2020/06/10	11.1	133.20	4	127.00	129.50	7.1	8,962	0.08%
2020/06/09	1	121.50	1	122.00	123.00	0	8,720	0.00%
2020/06/08	2	121.00	5	119.90	118.00	-3	8,573	-0.03%
2020/06/05	2	115.00	2	115.25	115.00	0	8,360	0.00%
2020/06/04	41	112.52	41	113.51	113.50	0	8,240	0.00%
2020/06/02	1.1	112.87	2	111.75	111.00	-0.9	8,017	-0.01%
2020/06/01	1	108.00	2	106.50	110.00	-1	7,649	-0.01%
2020/05/29	1	100.50	4	100.00	100.00	-3	7,261	-0.04%
2020/05/28	1	97.90	0	0.00	97.90	1	7,055	0.01%
2020/05/27	3	96.30	2	96.50	96.50	1	6,936	0.01%
2020/05/26	1	94.10	6	94.50	94.80	-5	6,908	-0.07%
2020/05/22	5	91.60	5	92.30	91.00	0	6,820	0.00%
2020/05/21	1	94.10	0	0.00	93.70	1	6,779	0.01%
2020/05/18	0	0.00	1	91.30	91.70	-1	6,742	-0.01%
2020/05/15	9.1	91.26	0	0.00	91.50	9.1	6,740	0.14%
2020/05/14	1.2	94.87	2	94.70	94.20	-0.8	6,633	-0.01%
2020/05/13	0	0.00	1	95.90	96.60	-1	6,606	-0.02%
2020/05/12	2.2	96.67	1	97.40	96.90	1.2	6,624	0.02%
2020/05/08	3	99.90	3	100.67	98.80	0	6,667	0.00%
2020/05/07	1	98.40	0	0.00	98.40	1	6,544	0.02%
2020/05/04	1	95.70	6	97.02	97.20	-5	6,550	-0.08%
2020/04/30	1	94.80	8	96.51	96.50	-7	6,530	-0.11%
2020/04/29	5	94.00	1	93.70	94.40	4	6,401	0.06%
2020/04/28	1	96.30	1	96.50	96.50	0	6,194	0.00%
2020/04/27	5	94.50	0	0.00	94.50	5	6,172	0.08%
2020/04/24	0	0.00	1	95.30	95.50	-1	6,023	-0.02%
2020/04/23	16	97.26	24	97.67	96.00	-8	6,001	-0.13%
2020/04/21	0	0.00	5	95.00	92.00	-5	6,037	-0.08%
2020/04/17	9	93.24	1	92.70	92.70	8	5,938	0.13%
2020/04/16	0	93.00	7	92.86	93.00	-7	5,803	-0.12%
2020/04/15	9	92.47	8.2	92.61	92.80	0.8	5,717	0.01%
2020/04/14	1	90.80	1	90.70	90.60	0	5,639	0.00%
2020/04/10	3	88.80	1	88.50	89.00	2	5,574	0.04%
2020/04/09	5	89.70	2	90.10	88.50	3	5,569	0.05%
2020/04/08	1	89.80	1	89.90	89.70	0	5,500	0.00%
2020/04/07	0	0.00	1	90.20	90.20	-1	5,421	-0.02%
2020/04/06	0	0.00	1	86.20	86.80	-1	5,318	-0.02%
2020/04/01	1	85.20	1	84.90	85.00	0	5,321	0.00%
2020/03/31	0	0.00	1	84.10	83.90	-1	5,211	-0.02%
2020/03/30	1	82.40	5	82.80	83.00	-4	5,114	-0.08%
2020/03/27	1	83.30	3	85.30	82.40	-2	5,064	-0.04%
2020/03/26	0	0.00	1	80.00	81.80	-1	4,866	-0.02%
2020/03/25	3	78.37	34	78.26	77.10	-31	4,729	-0.66%
2020/03/24	12	74.00	0	0.00	73.50	12	4,599	0.26%
2020/03/20	3	75.40	1	75.70	75.20	2	4,556	0.04%
2020/03/19	26	72.24	5	73.90	70.00	21	4,502	0.47%
2020/03/16	1	76.10	1	77.30	75.00	0	4,231	0.00%
2020/03/13	1	74.50	0	0.00	77.10	1	4,166	0.02%
2020/03/12	2	80.15	0	0.00	80.50	2	4,054	0.05%
2020/03/11	1.2	84.90	0	0.00	84.30	1.2	3,972	0.03%
2020/03/09	0	0.00	1	88.10	86.50	-1	3,834	-0.03%
2020/03/05	3	87.93	3	87.70	87.80	0	3,751	0.00%
2020/03/03	0	0.00	1	86.30	86.60	-1	3,722	-0.03%
2020/03/02	2	82.75	1	83.80	83.40	1	3,678	0.03%
2020/02/27	4	85.35	0	0.00	84.00	4	3,658	0.11%
2020/02/24	0	0.00	1	87.20	87.00	-1	3,612	-0.03%
2020/02/21	1	88.40	0	0.00	88.00	1	3,615	0.03%
2020/02/19	1	88.70	0	0.00	88.50	1	3,670	0.03%
2020/02/14	0	0.00	1	87.50	88.80	-1	3,744	-0.03%
2020/02/13	5	88.44	0	0.00	87.90	5	3,771	0.13%
2020/02/12	3	89.10	0	0.00	89.60	3	3,717	0.08%
2020/02/07	2	86.05	3	86.70	85.40	-1	3,602	-0.03%
2020/02/06	2	84.90	8	86.39	86.10	-6	3,534	-0.17%
2020/02/05	0	0.00	1	81.90	82.10	-1	3,468	-0.03%
2020/02/04	3	82.60	0	0.00	82.50	3	3,463	0.09%
2020/02/03	1	82.00	2	81.00	82.00	-1	3,500	-0.03%
2020/01/31	7	86.79	0	0.00	86.30	7	3,627	0.19%
2020/01/20	1	96.20	3	97.10	96.40	-2	3,594	-0.06%
2020/01/17	2	96.90	3	96.67	96.70	-1	3,721	-0.03%
2020/01/16	1	96.40	1	96.20	95.70	0	3,689	0.00%
2020/01/15	5	95.76	5.4	95.77	95.50	-0.4	3,598	-0.01%
2020/01/14	4	92.60	2.2	92.53	93.20	1.8	3,354	0.05%
2020/01/13	0	0.00	1	91.00	91.30	-1	3,325	-0.03%
2020/01/09	0	0.00	1	91.00	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	0.5	89.50	89.50	-0.5	3,521	-0.01%
2020/01/07	1	89.20	0	0.00	89.10	1	3,580	0.03%
2020/01/02	1	91.50	0	0.00	91.40	1	3,797	0.03%
2019/12/31	0	0.00	1	90.20	91.20	-1	4,047	-0.02%
2019/12/30	3	91.07	4	90.98	90.70	-1	4,627	-0.02%
2019/12/27	0	0.00	6.3	92.79	93.00	-6.3	4,720	-0.13%
2019/12/26	5	90.60	0	0.00	90.50	5	4,723	0.11%
2019/12/25	1	91.00	0	0.00	91.00	1	4,952	0.02%
2019/12/24	1	90.30	0	0.00	90.80	1	5,039	0.02%
2019/12/20	0	0.00	2	90.05	89.80	-2	5,171	-0.04%
2019/12/12	0	0.00	0.7	89.00	89.00	-0.7	5,476	-0.01%
2019/12/10	0	0.00	4	89.30	89.30	-4	5,534	-0.07%
2019/12/09	0	0.00	3	89.20	89.10	-3	5,580	-0.05%
2019/12/06	0	0.00	6	89.30	88.20	-6	5,716	-0.10%
2019/12/04	0	0.00	5	88.36	88.80	-5	5,850	-0.09%
2019/12/02	4	87.60	5	88.74	87.60	-1	6,201	-0.02%
2019/11/27	0	0.00	8	91.29	91.90	-8	6,456	-0.12%
2019/11/22	0	0.00	1	89.40	89.40	-1	6,763	-0.01%
2019/11/19	0.2	90.00	0	0.00	90.00	0.2	7,662	0.00%
2019/11/15	3	92.20	3	92.70	92.20	0	7,847	0.00%
2019/11/13	5	91.70	0	0.00	91.90	5	7,891	0.06%
2019/11/12	0	0.00	1	91.50	92.30	-1	7,888	-0.01%
2019/11/08	3	91.30	0	0.00	89.80	3	7,865	0.04%
2019/11/07	2	90.90	2	90.40	90.70	0	7,878	0.00%
2019/11/06	3	92.10	5	92.48	92.10	-2	7,904	-0.03%
2019/11/04	5	93.66	5	94.20	93.90	0	7,901	0.00%
2019/11/01	1	93.20	0	0.00	93.40	1	7,868	0.01%
2019/10/30	7	91.70	5	92.92	93.80	2	7,868	0.03%
2019/10/29	0	0.00	1	92.80	91.60	-1	7,731	-0.01%
2019/10/28	4	92.10	5.2	91.90	92.10	-1.2	7,692	-0.02%
2019/10/25	4	92.35	0	0.00	90.60	4	7,637	0.05%
2019/10/24	3	90.80	0	0.00	91.00	3	7,483	0.04%
2019/10/23	2	90.30	0	0.00	91.10	2	7,444	0.03%
2019/10/21	0	0.00	1	89.30	89.10	-1	7,419	-0.01%
2019/10/18	7	90.31	1	90.30	90.60	6	7,387	0.08%
2019/10/17	8	90.01	2	90.10	89.90	6	7,345	0.08%
2019/10/16	1	88.50	0	0.00	88.80	1	7,263	0.01%
2019/10/15	0	0.00	1	89.60	90.00	-1	7,184	-0.01%
2019/10/14	1.2	89.00	3	89.30	88.50	-1.8	7,117	-0.03%
2019/10/09	0.2	89.00	0	0.00	89.10	0.2	7,032	0.00%
2019/10/08	2	88.80	1.2	90.10	90.60	0.8	6,992	0.01%
2019/10/07	6	90.53	2	89.75	89.60	4	6,883	0.06%
2019/10/04	6	89.28	12	89.23	90.10	-6	6,638	-0.09%
2019/10/01	2	86.30	0	0.00	87.60	2	5,886	0.03%
2019/09/27	0	0.00	1.2	85.02	85.70	-1.2	5,685	-0.02%
2019/09/26	0	0.00	3	86.03	85.10	-3	5,636	-0.05%
2019/09/24	2	85.25	1	85.20	85.50	1	5,687	0.02%
2019/09/17	0.2	80.30	0	0.00	80.10	0.2	5,472	0.00%
2019/09/12	1	82.50	0	0.00	81.80	1	5,662	0.02%
2019/09/10	1	81.60	4	81.50	81.50	-3	5,652	-0.05%
2019/09/09	4	85.05	0	0.00	84.10	4	5,530	0.07%
2019/09/05	4	85.45	6	88.83	84.90	-2	5,427	-0.04%
2019/09/04	0	0.00	0.7	86.50	86.60	-0.7	5,176	-0.01%
2019/08/30	9	86.27	2	86.65	85.20	7	5,098	0.14%
2019/08/29	4	83.80	5	84.62	83.70	-1	4,922	-0.02%
2019/08/28	0	0.00	3	84.77	84.50	-3	4,916	-0.06%
2019/08/27	0	0.00	1	85.20	86.00	-1	4,828	-0.02%
2019/08/26	2	86.25	6	85.42	84.00	-4	4,690	-0.09%
2019/08/23	6	89.92	3	89.03	88.40	3	4,564	0.07%
2019/08/22	9	86.09	6.2	85.92	87.70	2.8	4,298	0.07%
2019/08/21	1	81.80	1	81.00	81.90	0	3,850	0.00%
2019/08/20	1	80.70	5	81.04	79.10	-4	3,689	-0.11%
2019/08/19	4	79.75	1	79.00	79.90	3	3,584	0.08%
2019/08/16	3	77.90	5	77.50	78.10	-2	3,461	-0.06%
2019/08/15	2	75.50	0	0.00	76.30	2	3,426	0.06%
2019/08/14	0	0.00	3	76.47	77.10	-3	3,417	-0.09%
2019/08/02	1	80.20	0	0.00	79.50	1	3,406	0.03%
2019/08/01	0	0.00	1	81.50	81.70	-1	3,531	-0.03%
2019/07/31	0	0.00	2	80.00	80.10	-2	3,574	-0.06%
2019/07/30	2	78.00	0	0.00	77.70	2	3,536	0.06%
2019/07/25	0	0.00	5	80.86	81.10	-5	3,478	-0.14%
2019/07/23	5	80.28	0	0.00	79.90	5	3,471	0.14%
2019/07/19	3	77.80	0	0.00	77.80	3	3,479	0.09%
2019/07/16	3	78.00	0	0.00	78.10	3	3,505	0.09%
2019/07/15	0	0.00	3	78.17	78.60	-3	3,490	-0.09%
2019/07/08	2	76.90	0	0.00	76.60	2	3,476	0.06%
2019/07/05	1	77.80	3	79.00	77.80	-2	3,496	-0.06%
2019/07/04	1	77.30	0	0.00	77.10	1	3,468	0.03%
2019/07/02	0	0.00	3	77.50	77.10	-3	3,511	-0.09%
2019/07/01	5	74.84	3	74.80	75.30	2	3,431	0.06%
2019/06/25	0	0.00	1	74.40	73.00	-1	3,526	-0.03%
2019/06/24	0	0.00	3	73.60	73.10	-3	3,493	-0.09%
2019/06/21	4	72.95	0	0.00	70.60	4	3,414	0.12%
2019/06/20	0	0.00	3	74.00	74.40	-3	3,200	-0.09%
2019/06/18	0	0.00	3	71.27	70.90	-3	3,119	-0.10%
2019/06/14	3	72.60	0	0.00	72.60	3	3,191	0.09%
2019/06/11	2	73.70	0	0.00	73.80	2	3,129	0.06%
2019/06/10	3	74.13	4	74.53	74.80	-1	3,091	-0.03%
2019/06/04	3	72.40	0	0.00	72.50	3	3,088	0.10%
2019/06/03	0	0.00	3	73.90	73.90	-3	3,105	-0.10%
2019/05/31	0	0.00	7	73.61	72.70	-7	3,091	-0.23%
2019/05/29	1	67.80	1	67.70	69.20	0	3,052	0.00%
2019/05/27	5	70.40	0	0.00	70.50	5	3,212	0.16%
2019/05/17	1	72.00	1	69.30	68.20	0	3,335	0.00%
2019/05/15	2	72.20	2	72.30	71.50	0	3,341	0.00%
2019/05/14	1	70.50	1	71.30	71.50	0	3,367	0.00%
2019/05/10	1	74.20	2	73.50	73.10	-1	3,458	-0.03%
2019/05/09	13	75.85	6	74.05	72.50	7	3,446	0.20%
2019/05/08	6	81.03	0	0.00	80.00	6	3,298	0.18%
2019/05/06	0	0.00	1	83.10	83.00	-1	3,320	-0.03%
2019/05/03	1	84.40	0	0.00	84.20	1	3,354	0.03%
2019/04/30	0	0.00	2.8	82.74	83.60	-2.8	3,416	-0.08%
2019/04/29	1	83.20	0	0.00	83.20	1	3,497	0.03%
2019/04/25	1	85.10	0	0.00	85.10	1	3,700	0.03%
2019/04/23	0	0.00	1	86.40	87.00	-1	3,698	-0.03%
2019/04/22	4	87.68	0	0.00	87.20	4	3,683	0.11%
2019/04/18	0	0.00	1	89.20	88.80	-1	3,732	-0.03%
2019/04/17	1.3	90.21	4	90.18	90.00	-2.7	3,745	-0.07%
2019/04/15	0	0.00	0.8	92.00	92.10	-0.8	3,772	-0.02%
2019/04/12	3	92.60	0	0.00	92.60	3	3,793	0.08%
2019/04/10	0	0.00	7.7	94.29	96.00	-7.7	3,778	-0.20%
2019/04/08	7	92.27	0	0.00	91.60	7	3,740	0.19%
2019/04/03	0	0.00	3	94.63	95.00	-3	3,688	-0.08%
2019/04/02	7	94.34	0	0.00	94.70	7	3,655	0.19%
2019/04/01	0	0.00	2	91.60	92.40	-2	3,616	-0.06%
2019/03/22	1	89.00	0	0.00	89.00	1	3,944	0.03%
2019/03/19	0	0.00	5	89.10	90.20	-5	4,030	-0.12%
2019/03/18	0.1	86.60	0	0.00	86.60	0.1	4,010	0.00%
2019/03/12	6	86.20	6.4	87.30	86.30	-0.4	4,145	-0.01%
2019/03/08	0	0.00	1	86.00	84.80	-1	4,352	-0.02%
2019/03/07	5	87.10	1	86.97	85.60	4	4,396	0.09%
2019/03/06	4	89.50	4	88.80	89.50	0	4,390	0.00%
2019/03/04	6	89.70	6	90.13	89.70	0	4,508	0.00%
2019/02/27	8	87.40	19	87.75	89.40	-11	4,636	-0.24%
2019/02/26	13.1	87.88	2	87.90	86.20	11.1	4,519	0.25%
2019/02/25	5	87.78	5	87.42	87.90	0	4,411	0.00%
2019/02/22	0	0.00	8	87.95	87.20	-8	4,388	-0.18%
2019/02/21	10.2	86.29	3	89.53	86.80	7.2	4,351	0.17%
2019/02/19	6	91.23	0	0.00	90.40	6	4,243	0.14%
2019/02/18	0	0.00	2	90.50	90.70	-2	4,234	-0.05%
2019/02/15	1	89.50	2	90.00	90.50	-1	4,227	-0.02%
2019/02/14	0	0.00	4	90.93	90.60	-4	4,241	-0.09%
2019/02/13	3	88.87	1	89.60	88.10	2	4,182	0.05%
2019/02/12	5	90.48	5	90.60	90.50	0	4,148	0.00%
2019/02/11	0	0.00	2	88.30	93.70	-2	4,140	-0.05%
2019/01/28	3	85.63	1	87.30	85.00	2	4,018	0.05%
2019/01/25	1	84.00	1	83.30	85.00	0	4,015	0.00%
2019/01/18	10	81.80	10	82.11	81.50	0	3,920	0.00%
2019/01/16	0	0.00	5	78.70	78.30	-5	3,784	-0.13%
2019/01/11	1	76.00	1	75.70	75.90	0	3,877	0.00%
2019/01/10	0	0.00	2.2	76.53	77.20	-2.2	3,888	-0.06%
2019/01/09	0	0.00	1	74.80	75.00	-1	3,905	-0.03%
2019/01/08	3	74.00	0	0.00	73.20	3	3,938	0.08%
2019/01/07	0	0.00	3	75.40	74.80	-3	3,989	-0.08%
2019/01/04	2	75.40	0.7	75.60	76.00	1.3	3,999	0.03%
2019/01/03	13	76.90	0	0.00	76.80	13	3,985	0.33%
2018/12/25	0	0.00	1	73.50	73.70	-1	3,956	-0.03%
2018/12/24	1	74.40	1	74.50	74.90	0	3,957	0.00%
2018/12/22	2.1	73.05	1	72.40	73.00	1.1	3,941	0.03%
2018/12/21	0	0.00	1	78.50	77.50	-1	3,880	-0.03%
2018/12/20	0.5	79.40	13	78.40	79.70	-12.5	3,852	-0.32%
2018/12/19	3	80.00	8	81.76	78.80	-5	3,818	-0.13%
2018/12/14	2	76.20	0	0.00	77.00	2	3,676	0.05%
2018/12/13	0.2	76.30	1	77.00	76.60	-0.9	3,722	-0.02%
2018/12/11	0	0.00	1.7	75.88	76.40	-1.7	3,696	-0.05%
2018/12/07	2	74.85	1	73.90	73.80	1	3,750	0.03%
2018/12/06	0.2	74.30	3	74.00	74.50	-2.8	3,844	-0.07%
2018/12/05	2	75.80	0	0.00	75.60	2	3,862	0.05%
2018/12/04	0	0.00	2	76.45	75.90	-2	3,877	-0.05%
2018/12/03	0	0.00	1	71.60	73.00	-1	3,767	-0.03%
2018/11/30	0	0.00	7	72.11	70.60	-7	3,784	-0.18%
2018/11/29	1	70.00	17	70.59	70.30	-16	3,777	-0.42%
2018/11/28	0	0.00	2	70.00	69.50	-2	3,779	-0.05%
2018/11/27	2	69.10	0	0.00	69.10	2	3,781	0.05%
2018/11/26	0.5	68.10	1	69.50	69.50	-0.5	3,755	-0.01%
2018/11/22	0	0.00	1	64.30	63.60	-1	3,951	-0.03%
2018/11/16	1	66.60	0	0.00	66.10	1	4,300	0.02%
2018/11/12	0.2	63.70	0	0.00	63.90	0.2	4,701	0.00%
2018/11/05	1	62.60	2	63.35	63.60	-1	4,735	-0.02%
2018/11/02	1	64.20	0	0.00	62.90	1	4,722	0.02%
2018/11/01	16	61.51	15	61.93	63.20	1	4,669	0.02%
2018/10/26	0	0.00	1	52.50	52.60	-1	4,622	-0.02%
2018/10/24	0	0.00	1	52.80	54.50	-1	4,724	-0.02%
2018/10/23	0.6	51.80	0	0.00	51.70	0.6	4,808	0.01%
2018/10/22	0	0.00	1	51.80	52.30	-1	4,849	-0.02%
2018/10/09	2	43.45	0	0.00	43.25	2	4,831	0.04%
2018/10/08	1	45.00	0	0.00	44.75	1	4,845	0.02%
2018/10/04	2	47.70	3	48.22	47.45	-1	4,918	-0.02%
2018/10/03	1	48.40	0	0.00	47.15	1	4,885	0.02%
2018/10/02	0	0.00	1	49.70	49.65	-1	4,870	-0.02%
2018/09/27	0	0.00	1	50.00	50.10	-1	5,245	-0.02%
2018/09/26	0	0.00	1	50.00	49.95	-1	5,367	-0.02%
2018/09/13	2	51.35	1	51.40	51.10	1	7,836	0.01%
2018/09/10	1	51.20	0	0.00	49.90	1	7,753	0.01%
2018/09/07	0	0.00	1	52.90	51.90	-1	7,715	-0.01%
2018/09/06	1	53.20	0	0.00	53.30	1	7,704	0.01%
2018/09/05	0	0.00	1	53.20	52.80	-1	7,711	-0.01%
2018/09/04	1	52.80	4	52.43	52.60	-3	7,693	-0.04%
2018/09/03	4	51.83	1	51.20	51.20	3	7,713	0.04%
2018/08/31	0	0.00	2	54.25	54.30	-2	7,627	-0.03%
2018/08/30	0	0.00	5	54.08	54.40	-5	7,591	-0.07%
2018/08/28	0	0.00	0.1	53.50	53.50	-0.1	7,593	0.00%
2018/08/27	0	0.00	2	52.80	53.10	-2	7,632	-0.03%
2018/08/24	4	51.75	2	51.80	52.00	2	7,621	0.03%
2018/08/23	0	0.00	3	53.07	52.40	-3	7,835	-0.04%
2018/08/22	0	0.00	3	52.57	52.20	-3	7,831	-0.04%
2018/08/21	3	52.50	1	52.50	52.40	2	7,781	0.03%
2018/08/20	2	52.20	2.2	52.15	52.40	-0.2	7,728	0.00%
2018/08/17	2	50.80	1	51.00	51.10	1	7,553	0.01%
2018/08/15	0	0.00	2	49.98	50.10	-2	7,337	-0.03%
2018/08/14	1	49.70	0	0.00	50.30	1	7,343	0.01%
2018/08/13	0	0.00	2	50.20	50.10	-2	7,308	-0.03%
2018/08/10	0	0.00	4	49.98	49.60	-4	7,223	-0.06%
2018/08/09	4	49.85	1	49.90	50.30	3	7,158	0.04%
2018/08/08	1	48.65	0	0.00	49.30	1	7,055	0.01%
2018/07/27	1	47.90	0	0.00	48.00	1	6,999	0.01%
2018/07/23	0	0.00	1	48.05	48.25	-1	6,846	-0.01%
2018/07/19	1.2	49.97	2	49.95	49.60	-0.9	6,747	-0.01%
2018/07/18	0.2	51.30	2	51.80	50.90	-1.9	6,648	-0.03%
2018/07/17	1	51.20	0	0.00	51.70	1	6,570	0.02%
2018/07/16	0	0.00	0	51.40	51.40	0	6,563	0.00%
2018/07/12	0	0.00	1	51.80	51.10	-1	6,706	-0.01%
2018/07/11	0	0.00	1	49.75	49.75	-1	6,629	-0.02%
2018/07/10	3	50.30	2	50.50	50.60	1	6,610	0.02%
2018/07/09	0	0.00	6	49.80	49.45	-6	6,528	-0.09%
2018/07/06	9	48.91	6	49.00	49.90	3	6,484	0.05%
2018/07/05	13	50.37	6	52.10	49.00	7	6,346	0.11%
2018/07/03	10	50.32	6	51.20	50.30	4	5,995	0.07%
2018/07/02	6	51.02	0	0.00	50.90	6	5,884	0.10%
2018/06/29	2	52.90	0	0.00	52.10	2	5,758	0.03%
2018/06/28	1	52.90	4	53.23	52.80	-3	5,485	-0.05%
2018/06/27	4	52.50	2	53.60	51.10	2	5,088	0.04%
2018/06/26	5	51.20	6	51.70	52.10	-1	4,739	-0.02%
2018/06/25	10	51.84	14	52.84	53.00	-4	4,324	-0.09%
2018/06/22	0	0.00	3	49.18	48.60	-3	3,655	-0.08%
2018/06/21	1	47.95	1	47.85	47.75	0	3,469	0.00%
2018/06/20	0	0.00	0.2	47.80	46.90	-0.2	3,466	-0.01%
2018/06/15	0	0.00	0	48.50	48.10	0	3,622	0.00%
2018/06/13	0	0.00	1	48.72	48.25	-1	3,591	-0.03%
2018/06/12	0	0.00	100.5	48.54	48.85	-100.5	3,565	-2.82%
2018/06/11	0.2	48.70	100	48.82	48.65	-99.8	3,518	-2.83%
2018/06/08	40	48.60	0	0.00	48.50	40	3,456	1.16%
2018/06/07	160	48.65	2	48.28	48.20	158	3,422	4.62%	大買/鉅額交易
2018/06/06	0	0.00	1	48.70	48.65	-1	3,392	-0.03%
2018/06/04	0	0.00	1	49.05	49.30	-1	3,303	-0.03%
2018/05/31	5	48.47	0	0.00	48.50	5	3,125	0.16%
2018/05/30	0	0.00	1	45.60	45.80	-1	2,877	-0.03%
2018/05/29	0.2	46.80	1	46.90	46.65	-0.8	2,846	-0.03%
2018/05/25	0	0.00	1	46.50	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	2.5	46.82	46.60	-2.5	2,815	-0.09%
2018/05/16	0.1	45.75	0	0.00	45.75	0.1	2,947	0.00%
2018/05/15	7	46.32	5	46.30	46.30	2	2,998	0.07%
2018/05/14	1.1	46.31	9	46.21	46.45	-7.9	3,106	-0.25%
2018/05/10	6	45.60	0	0.00	45.40	6	3,240	0.19%
2018/05/09	5	45.00	5	45.45	45.60	0	3,230	0.00%
2018/05/08	0	0.00	1	44.85	44.50	-1	3,197	-0.03%
2018/05/04	0.5	45.70	5	45.82	45.70	-4.6	3,206	-0.14%
2018/05/03	1	44.00	1	43.90	43.70	0	3,146	0.00%
2018/04/25	0.2	42.85	10	43.05	42.80	-9.8	3,297	-0.30%
2018/04/24	0	43.90	0	0.00	43.50	0	3,269	0.00%
2018/04/23	0	0.00	2	44.85	44.90	-2	3,256	-0.06%
2018/04/19	5	45.95	0	0.00	45.60	5	3,291	0.15%
2018/04/18	11.1	45.70	2	45.83	45.50	9.1	3,248	0.28%
2018/04/17	5	43.05	0	0.00	43.05	5	3,098	0.16%
2018/04/16	3	44.20	3	43.50	44.20	0	3,142	0.00%
2018/04/09	1	44.00	0	0.00	44.10	1	3,337	0.03%
2018/04/03	6	44.15	0	0.00	44.10	6	3,367	0.18%
2018/04/02	0	0.00	10	44.50	44.80	-10	3,365	-0.30%
2018/03/30	0	0.00	1	44.75	44.50	-1	3,372	-0.03%
2018/03/29	10	44.25	0	0.00	44.25	10	3,415	0.29%
2018/03/28	0	0.00	3	45.30	45.00	-3	3,408	-0.09%
2018/03/27	1	44.80	7	45.35	45.35	-6	3,401	-0.18%
2018/03/26	10	44.30	0	0.00	44.30	10	3,383	0.30%
2018/03/23	2	43.70	0	0.00	43.95	2	3,384	0.06%
2018/03/14	0	0.00	3	45.70	45.75	-3	3,512	-0.09%
2018/03/08	1	44.50	0	0.00	44.75	1	3,716	0.03%
2018/03/07	0	0.00	2	44.48	44.20	-2	3,769	-0.05%
2018/03/06	0	0.00	1	44.05	44.05	-1	3,921	-0.03%
2018/03/02	1	44.00	0	0.00	43.90	1	4,145	0.02%
2018/02/23	3	45.65	3	45.13	45.80	0	4,356	0.00%
2018/02/09	0	0.00	1	42.30	43.90	-1	5,035	-0.02%
2018/02/08	1	44.45	11	43.68	44.50	-10	5,490	-0.18%
2018/02/07	2	43.38	0	0.00	43.00	2	5,511	0.04%
2018/02/06	13	42.75	2	44.00	42.70	11	5,539	0.20%
2018/02/05	3	45.80	2	46.23	46.10	1	5,546	0.02%
2018/02/02	2	47.83	2	47.00	48.00	0	5,564	0.00%
2018/01/31	0	0.00	1	46.20	46.20	-1	5,805	-0.02%
2018/01/30	2	46.50	1	47.05	46.90	1	6,055	0.02%
2018/01/29	0	0.00	10	46.40	46.55	-10	6,188	-0.16%
2018/01/26	11	46.06	0	0.00	46.15	11	6,555	0.17%
2018/01/24	0	0.00	1	45.80	45.85	-1	7,389	-0.01%
2018/01/23	1	47.10	1	46.15	46.15	0	7,584	0.00%
2018/01/22	0	0.00	2	46.23	46.70	-2	7,568	-0.03%
2018/01/17	0	0.00	1	45.50	45.50	-1	7,798	-0.01%
2018/01/12	2	44.40	0	0.00	44.50	2	7,863	0.03%
2018/01/11	1	44.90	0	0.00	43.90	1	7,854	0.01%
2018/01/10	1	45.50	6	45.25	45.05	-5	7,804	-0.06%
2018/01/09	1	45.30	1	45.50	45.55	0	7,927	0.00%
2018/01/08	1	45.00	0	0.00	44.75	1	7,985	0.01%
2018/01/05	7	46.19	2	46.40	45.90	5	7,960	0.06%
2018/01/04	2	45.58	0	0.00	45.60	2	7,947	0.03%
2018/01/03	0	0.00	1	46.00	46.00	-1	7,938	-0.01%
2018/01/02	2	45.33	0	0.00	45.25	2	7,935	0.03%