義隆 (2458)-國票-嘉義券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義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
2024/05/03	1	157.50	0	0.00	157.00	1	3,041	0.03%
2024/04/29	0	0.00	1	166.00	168.00	-1	2,930	-0.03%
2024/04/26	0	0.00	1	162.50	163.50	-1	2,903	-0.03%
2024/04/25	0	0.00	2	163.50	164.50	-2	2,897	-0.07%
2024/04/24	0	154.50	0	0.00	157.00	0	2,847	0.00%
2024/04/23	1	149.00	2	150.25	150.50	-1	2,831	-0.04%
2024/04/22	1	150.00	0	0.00	146.50	1	2,816	0.04%
2024/04/19	2	158.00	2	155.75	155.00	0	2,768	0.00%
2024/04/18	1	162.00	0	0.00	161.50	1	2,718	0.04%
2024/04/17	2	162.25	2	164.50	162.00	0	2,714	0.00%
2024/04/15	1	161.00	0	0.00	162.00	1	2,637	0.04%
2024/04/10	0	0.00	1	160.00	158.50	-1	2,554	-0.04%
2024/04/09	1	157.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	0	0.00	2	162.50	159.50	-2	2,562	-0.08%
2024/04/03	1	155.50	0	0.00	156.50	1	2,539	0.04%
2024/04/02	1	157.00	0	0.00	156.00	1	2,542	0.04%
2024/03/27	1	164.00	0	0.00	164.50	1	2,516	0.04%
2024/03/22	0	0.00	1	164.50	169.00	-1	2,651	-0.04%
2024/03/20	1	168.50	0	0.00	167.50	1	2,644	0.04%
2024/03/18	0	0.00	1	167.00	166.50	-1	2,661	-0.04%
2024/03/15	2	164.50	1	166.00	163.50	1	2,675	0.04%
2024/03/08	1	163.50	0	0.00	162.50	1	2,821	0.04%
2024/03/07	0	0.00	2	165.50	165.50	-2	2,802	-0.07%
2024/02/29	1	166.00	0	0.00	166.00	1	2,872	0.03%
2024/02/26	0	0.00	1	171.50	170.00	-1	2,857	-0.03%
2024/02/23	1	162.50	0.1	163.00	164.00	0.9	2,794	0.03%
2024/02/22	1.1	162.45	1.1	165.79	167.50	0	2,686	0.00%
2024/02/21	0.1	167.00	3	166.33	167.50	-2.9	2,636	-0.11%
2024/02/19	0	0.00	6	161.17	163.50	-6	2,543	-0.24%
2024/02/15	0.1	147.00	0	0.00	148.50	0.1	2,491	0.00%
2024/01/29	2	149.50	0	0.00	149.00	2	2,710	0.07%
2024/01/23	0	0.00	2	150.50	150.50	-2	3,054	-0.07%
2024/01/18	0	0.00	0.1	148.50	152.00	-0.1	3,159	0.00%
2024/01/15	0.1	156.50	0	0.00	156.50	0.1	3,407	0.00%
2024/01/11	1	157.50	0	0.00	157.00	1	3,519	0.03%
2024/01/10	0	0.00	2	159.75	160.00	-2	3,575	-0.06%
2024/01/05	1	154.00	1	155.50	155.50	0	3,621	0.00%
2024/01/04	1	155.50	0	0.00	156.50	1	3,654	0.03%
2024/01/03	2	157.00	0	0.00	158.00	2	3,678	0.05%
2024/01/02	3	159.17	0	0.00	159.50	3	3,672	0.08%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	4	161.25	0	0.00	160.50	4	3,759	0.11%
2023/12/26	2	163.00	1	164.00	162.00	1	3,784	0.03%
2023/12/25	0	0.00	1	162.50	162.50	-1	3,781	-0.03%
2023/12/22	1	163.50	1	163.50	163.50	0	3,771	0.00%
2023/12/21	0	0.00	3	163.00	163.00	-3	3,732	-0.08%
2023/12/20	0	0.00	1	160.50	160.00	-1	3,657	-0.03%
2023/12/18	0	0.00	1	158.00	157.00	-1	3,606	-0.03%
2023/12/15	5	154.00	0	0.00	154.00	5	3,614	0.14%
2023/12/13	1	159.00	0	0.00	158.00	1	3,619	0.03%
2023/12/12	0	0.00	1	157.50	158.50	-1	3,674	-0.03%
2023/12/08	0	0.00	1	157.00	157.50	-1	3,758	-0.03%
2023/12/07	2	152.00	4	153.88	153.50	-2	3,744	-0.05%
2023/12/06	0	0.00	2.1	151.48	151.50	-2.1	3,796	-0.06%
2023/12/05	5	146.70	0	0.00	146.50	5	3,822	0.13%
2023/12/04	2.1	149.76	0	0.00	149.50	2.1	3,840	0.05%
2023/12/01	1	151.00	0	0.00	151.00	1	3,899	0.03%
2023/11/30	1	151.00	1	151.50	151.50	0	4,113	0.00%
2023/11/29	0	0.00	2	152.75	153.00	-2	4,237	-0.05%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	3	147.83	0	0.00	146.00	3	4,197	0.07%
2023/11/22	0	0.00	1	147.50	147.50	-1	4,123	-0.02%
2023/11/16	1	143.00	0	0.00	142.50	1	4,079	0.02%
2023/11/15	0	0.00	4	149.00	147.50	-4	4,029	-0.10%
2023/11/14	5	146.00	2	145.75	146.00	3	4,001	0.07%
2023/11/10	1	140.50	5	141.00	141.50	-4	3,972	-0.10%
2023/11/09	9	141.11	0	0.00	140.50	9	3,987	0.23%
2023/11/08	5	144.00	1	144.50	144.50	4	4,002	0.10%
2023/11/07	1	142.00	5	143.40	145.00	-4	4,036	-0.10%
2023/11/06	1	137.50	10	139.65	140.00	-9	4,005	-0.22%
2023/11/03	7.1	139.63	2	138.00	135.50	5.1	3,978	0.13%
2023/11/02	1	145.50	4	148.50	149.50	-3	3,770	-0.08%
2023/11/01	0	0.00	1	143.50	144.00	-1	3,806	-0.03%
2023/10/31	1	144.50	0	0.00	144.00	1	4,054	0.02%
2023/10/30	0	0.00	3	145.50	146.50	-3	4,038	-0.07%
2023/10/26	5	140.80	0	0.00	139.50	5	4,071	0.12%
2023/10/25	0	0.00	4	148.13	144.50	-4	4,033	-0.10%
2023/10/24	0	0.00	1	145.00	144.00	-1	3,899	-0.03%
2023/10/23	6	142.00	6	141.50	142.00	0	3,814	0.00%
2023/10/20	4	140.00	6	141.83	142.50	-2	3,867	-0.05%
2023/10/17	0	0.00	1	139.50	140.00	-1	3,893	-0.03%
2023/10/13	0	0.00	2	138.75	139.00	-2	4,006	-0.05%
2023/10/12	1	134.00	2	137.50	137.50	-1	3,991	-0.03%
2023/10/06	0	0.00	4	138.50	137.00	-4	3,969	-0.10%
2023/10/05	4	139.63	0	0.00	141.50	4	3,945	0.10%
2023/10/04	3	136.67	0	0.00	138.00	3	3,881	0.08%
2023/10/02	0	0.00	1	136.50	134.50	-1	3,812	-0.03%
2023/09/28	1	134.50	0	0.00	133.50	1	3,819	0.03%
2023/09/21	0	0.00	1.1	135.09	136.00	-1.1	3,805	-0.03%
2023/09/20	0	0.00	6	137.17	138.00	-6	3,771	-0.16%
2023/09/19	1	140.50	1	141.50	141.00	0	3,738	0.00%
2023/09/18	2	143.00	1	142.00	142.00	1	3,712	0.03%
2023/09/15	1	144.50	1	147.00	144.50	0	3,678	0.00%
2023/09/14	1	143.00	1	144.50	143.00	0	3,591	0.00%
2023/09/13	2	141.25	2	140.50	143.50	0	3,542	0.00%
2023/09/12	3	139.33	1	138.50	140.50	2	3,494	0.06%
2023/09/11	1	134.00	2	137.75	138.00	-1	3,420	-0.03%
2023/09/08	0	0.00	1	136.00	135.50	-1	3,340	-0.03%
2023/09/06	2	131.00	0	0.00	133.00	2	3,289	0.06%
2023/09/05	0	0.00	2	134.75	134.00	-2	3,287	-0.06%
2023/09/04	4	126.50	9	125.39	128.50	-5	3,087	-0.16%
2023/09/01	0	0.00	1	121.00	120.50	-1	2,924	-0.03%
2023/08/31	0	0.00	2	120.25	120.00	-2	2,922	-0.07%
2023/08/29	0	0.00	2	117.00	117.00	-2	2,902	-0.07%
2023/08/28	0	0.00	1	112.50	113.00	-1	2,890	-0.03%
2023/08/25	1	113.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	1	117.00	2	117.00	116.00	-1	2,926	-0.03%
2023/08/23	0.1	114.00	0	0.00	114.50	0.1	2,943	0.00%
2023/08/22	1	113.50	1	114.50	113.50	0	2,972	0.00%
2023/08/21	0.1	113.00	0	0.00	113.50	0.1	3,011	0.00%
2023/08/18	2	115.25	0	0.00	113.50	2	3,110	0.06%
2023/08/17	2	116.00	0	0.00	116.50	2	3,087	0.07%
2023/08/14	7	117.57	1	121.00	117.00	6	3,046	0.20%
2023/08/11	0	0.00	3	121.67	121.00	-3	2,996	-0.10%
2023/08/10	4	118.13	0	0.00	118.00	4	2,943	0.14%
2023/08/09	0	0.00	13	120.85	121.00	-13	2,884	-0.45%
2023/08/08	0	0.00	10	118.50	118.00	-10	2,835	-0.35%
2023/08/07	23	119.96	1	117.50	117.00	22	2,783	0.79%
2023/08/04	1	124.00	7	122.43	122.50	-6	2,654	-0.23%
2023/08/02	4	113.63	0.1	114.00	114.00	3.9	2,391	0.16%
2023/07/31	1	116.00	4.1	116.49	116.50	-3.1	2,402	-0.13%
2023/07/28	2	112.50	0	0.00	112.50	2	2,288	0.09%
2023/07/26	2	113.25	0	0.00	112.50	2	2,237	0.09%
2023/07/24	0	0.00	2	118.00	118.00	-2	2,104	-0.10%
2023/07/21	3.1	111.43	5	116.50	115.50	-2	2,018	-0.10%
2023/07/20	2.1	114.98	1	114.00	114.50	1.1	1,972	0.05%
2023/07/19	3.1	118.48	0	0.00	118.50	3.1	1,900	0.16%
2023/07/18	0	0.00	2	112.75	113.00	-2	1,770	-0.11%
2023/07/14	0	0.00	2	111.00	110.50	-2	1,729	-0.12%
2023/07/13	0	0.00	4	108.25	108.00	-4	1,679	-0.24%
2023/07/11	1	106.50	1	106.00	106.50	0	1,661	0.00%
2023/07/10	2	105.75	0	0.00	104.00	2	1,661	0.12%
2023/07/07	0	0.00	1	108.50	107.50	-1	1,653	-0.06%
2023/07/05	1	106.00	2	107.50	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	5	104.60	106.00	-5	1,615	-0.31%
2023/06/29	0	0.00	1	101.00	101.00	-1	1,602	-0.06%
2023/06/26	1	101.00	0	0.00	100.00	1	1,600	0.06%
2023/06/21	2	101.25	0	0.00	101.50	2	1,592	0.13%
2023/06/20	3	102.50	0	0.00	102.00	3	1,584	0.19%
2023/06/19	3	103.33	0	0.00	102.50	3	1,586	0.19%
2023/06/16	0	0.00	1	107.00	106.00	-1	1,566	-0.06%
2023/06/15	1	104.00	1	106.00	105.50	0	1,539	0.00%
2023/06/13	44	105.50	45	105.51	107.00	-1	1,527	-0.07%
2023/06/12	1.2	102.71	0	0.00	103.50	1.2	1,480	0.08%
2023/06/09	3	104.17	0	0.00	104.00	3	1,475	0.20%
2023/06/01	0	0.00	2	103.50	103.50	-2	1,402	-0.14%
2023/05/30	2	101.50	0	0.00	102.00	2	1,374	0.15%
2023/05/29	3	103.50	0	0.00	104.00	3	1,378	0.22%
2023/05/25	1	104.50	1	105.00	104.00	0	1,457	0.00%
2023/05/24	9	104.11	10	104.05	104.50	-1	1,433	-0.07%
2023/05/19	0	0.00	1	98.60	98.50	-1	1,383	-0.07%
2023/05/16	0	0.00	3	97.90	97.10	-3	1,409	-0.21%
2023/05/15	0	0.00	1	95.00	95.10	-1	1,401	-0.07%
2023/05/11	1	93.60	0	0.00	92.70	1	1,412	0.07%
2023/05/09	1	93.00	0	0.00	93.00	1	1,457	0.07%
2023/05/05	1	98.50	0	0.00	95.80	1	1,514	0.07%
2023/05/02	0.1	95.00	0	0.00	95.10	0.1	1,661	0.01%
2023/04/24	1	95.50	0	0.00	95.20	1	1,671	0.06%
2023/04/21	1	95.40	0	0.00	95.40	1	1,690	0.06%
2023/04/20	1	98.80	0	0.00	98.50	1	1,693	0.06%
2023/04/18	0	0.00	1	102.00	101.50	-1	1,856	-0.05%
2023/04/14	2	101.00	0	0.00	101.00	2	1,852	0.11%
2023/04/11	0	0.00	4	103.13	104.00	-4	1,863	-0.21%
2023/04/06	3	98.43	0	0.00	98.50	3	1,855	0.16%
2023/03/30	2	99.70	0	0.00	99.60	2	1,842	0.11%
2023/03/29	0	0.00	1	102.50	102.50	-1	1,840	-0.05%
2023/03/27	0	0.00	3	103.83	103.50	-3	1,869	-0.16%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/23	2	104.75	0	0.00	104.50	2	1,905	0.10%
2023/03/22	0	0.00	1	104.00	104.00	-1	1,909	-0.05%
2023/03/21	1	103.00	0	0.00	102.50	1	1,914	0.05%
2023/03/14	0	0.00	3	102.50	101.00	-3	1,943	-0.15%
2023/03/13	0.4	102.50	0	0.00	102.50	0.4	1,942	0.02%
2023/03/10	0.3	105.43	1	106.00	104.00	-0.7	1,933	-0.04%
2023/03/09	3	105.50	4	105.25	107.00	-1	1,959	-0.05%
2023/03/08	1	104.00	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/01	3	103.33	0	0.00	106.50	3	1,948	0.15%
2023/02/24	5	108.70	0	0.00	108.50	5	1,929	0.26%
2023/02/23	0.5	112.00	2	113.75	111.00	-1.5	1,910	-0.08%
2023/02/21	0	0.00	1	108.50	108.00	-1	1,837	-0.05%
2023/02/17	1	102.51	0	0.00	103.00	1	1,881	0.05%
2023/02/16	1	104.00	3	103.50	104.50	-2	1,909	-0.10%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	1.1	105.45	3	105.00	104.50	-1.9	1,960	-0.10%
2023/02/10	4	104.50	0	0.00	106.00	4	2,005	0.20%
2023/02/09	2	104.50	0	0.00	105.00	2	2,142	0.09%
2023/02/08	0	0.00	5	105.90	105.50	-5	2,341	-0.21%
2023/02/07	0	0.00	1	105.00	105.00	-1	2,324	-0.04%
2023/02/06	8	105.75	1	104.00	103.50	7	2,324	0.30%
2023/02/03	1	107.00	1	108.50	107.50	0	2,294	0.00%
2023/02/02	6	108.00	13	106.69	108.00	-7	2,249	-0.31%
2023/02/01	10	98.71	12	100.89	102.00	-2	2,157	-0.09%
2023/01/31	6	95.50	3	95.90	96.90	3	2,146	0.14%
2023/01/30	3	93.60	11	93.05	94.30	-8	2,128	-0.38%
2023/01/17	0	0.00	6	91.00	91.00	-6	2,127	-0.28%
2023/01/13	0	0.00	2	90.70	90.70	-2	2,183	-0.09%
2023/01/12	4	93.15	0	0.00	92.80	4	2,189	0.18%
2023/01/11	7	95.49	2	94.95	94.70	5	2,210	0.23%
2023/01/10	2	95.30	1	95.50	95.50	1	2,210	0.05%
2023/01/09	13.1	94.17	7	95.26	96.00	6.1	2,207	0.27%
2023/01/06	12	94.81	12	94.52	94.40	0	2,163	0.00%
2023/01/05	0	0.00	3	88.90	89.20	-3	2,058	-0.15%
2022/12/30	0	0.00	1	87.20	86.00	-1	2,145	-0.05%
2022/12/20	4	86.75	0	0.00	85.90	4	2,250	0.18%
2022/12/14	1	89.30	2	89.95	90.50	-1	2,429	-0.04%
2022/12/13	0	0.00	1	89.70	89.70	-1	2,515	-0.04%
2022/12/12	1	87.70	0	0.00	88.10	1	2,600	0.04%
2022/12/07	1	87.70	0	0.00	87.60	1	2,772	0.04%
2022/12/05	0.5	91.92	1	91.50	92.10	-0.5	2,763	-0.02%
2022/11/30	0	0.00	1	89.90	89.70	-1	2,774	-0.04%
2022/11/29	1	87.40	0	0.00	87.90	1	2,810	0.04%
2022/11/28	1	88.00	0	0.00	88.00	1	2,843	0.04%
2022/11/24	1	88.50	2	88.90	89.70	-1	2,844	-0.04%
2022/11/21	1	87.10	0	0.00	86.40	1	2,864	0.03%
2022/11/18	1.1	88.92	0	0.00	88.60	1.1	2,849	0.04%
2022/11/15	0.5	88.22	0	0.00	89.00	0.5	2,776	0.02%
2022/11/10	1	86.30	1	86.40	86.40	0	2,678	0.00%
2022/11/09	0	0.00	3	86.20	86.50	-3	2,654	-0.11%
2022/11/08	2	85.70	0	0.00	84.60	2	2,621	0.08%
2022/11/07	1	78.80	3	81.60	86.10	-2	2,577	-0.08%
2022/11/04	1	77.50	0	0.00	79.50	1	2,435	0.04%
2022/11/03	1	82.10	1	83.40	83.00	0	2,235	0.00%
2022/11/02	0	0.00	1	82.90	82.90	-1	2,236	-0.04%
2022/10/27	1	81.50	0	0.00	81.70	1	2,332	0.04%
2022/10/24	0	80.70	0	0.00	80.10	0	2,282	0.00%
2022/10/19	1	82.60	0	0.00	82.30	1	2,241	0.04%
2022/10/18	0	0.00	1	83.80	82.60	-1	2,214	-0.05%
2022/10/17	1.1	80.42	1	82.00	81.90	0.1	2,222	0.00%
2022/10/12	1	77.30	0	0.00	77.30	1	2,222	0.04%
2022/10/11	2	81.10	0	0.00	79.60	2	2,226	0.09%
2022/10/07	0	0.00	2	85.10	84.20	-2	2,203	-0.09%
2022/10/06	1	84.10	0	0.00	85.10	1	2,174	0.05%
2022/10/05	2	85.50	0	0.00	83.40	2	2,165	0.09%
2022/09/26	1	81.10	0	0.00	81.00	1	2,281	0.04%
2022/09/23	0	88.00	0	0.00	86.80	0	2,247	0.00%
2022/09/21	1	87.10	0	0.00	87.10	1	2,133	0.05%
2022/09/19	0	0.00	5	89.76	88.60	-5	1,961	-0.25%
2022/09/16	5	87.40	0	0.00	87.50	5	1,872	0.27%
2022/09/15	0.3	90.80	0	0.00	90.50	0.3	1,769	0.02%
2022/09/05	3	90.60	3	90.70	91.20	0	1,700	0.00%
2022/08/30	1	97.20	0	0.00	97.00	1	1,590	0.06%
2022/08/29	1	98.10	0	0.00	98.00	1	1,572	0.06%
2022/08/18	0	0.00	0	103.00	103.00	0	1,509	0.00%
2022/08/11	0	0.00	1	99.60	99.20	-1	1,460	-0.07%
2022/08/10	1	98.30	0	0.00	97.80	1	1,452	0.07%
2022/08/04	1	99.20	0	0.00	100.50	1	1,374	0.07%
2022/07/29	1	108.00	0	0.00	108.50	1	1,393	0.07%
2022/07/26	2	108.75	1	109.50	110.00	1	1,389	0.07%
2022/07/14	1	105.00	0	0.00	105.00	1	1,438	0.07%
2022/07/07	0.1	107.00	0	0.00	106.50	0.1	1,396	0.01%
2022/07/01	1	136.50	0	0.00	134.00	1	1,252	0.08%
2022/06/20	1	138.00	0	0.00	136.50	1	1,213	0.08%
2022/05/30	0	0.00	3	147.17	147.50	-3	1,462	-0.21%
2022/05/27	1	144.00	0	0.00	144.50	1	1,467	0.07%
2022/05/19	0	0.00	1	147.00	147.00	-1	1,911	-0.05%
2022/05/10	1	137.50	1	140.00	141.00	0	2,006	0.00%
2022/05/09	1	143.00	0	0.00	142.00	1	2,036	0.05%
2022/05/06	1	147.00	0	0.00	146.50	1	2,058	0.05%
2022/04/25	2	151.75	0	0.00	150.50	2	2,041	0.10%
2022/04/20	1	156.00	0	0.00	156.50	1	1,976	0.05%
2022/04/12	1	161.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	1	161.00	0	0.00	161.00	1	2,130	0.05%
2022/04/08	0	0.00	1	164.50	166.00	-1	2,120	-0.05%
2022/04/07	0	0.00	1	167.00	166.50	-1	2,117	-0.05%
2022/03/29	1	172.50	0	0.00	171.00	1	2,148	0.05%
2022/03/23	0	0.00	2	170.00	170.50	-2	2,310	-0.09%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/08	2	156.25	0	0.00	157.00	2	2,371	0.08%
2022/03/07	1	163.50	1	164.00	165.00	0	2,311	0.00%
2022/03/04	2	167.25	0	0.00	167.00	2	2,300	0.09%
2022/03/01	1	167.00	1	165.50	167.00	0	2,333	0.00%
2022/02/25	0	0.00	0.1	165.00	164.00	-0.1	2,345	-0.01%
2022/02/24	2	166.50	3.1	166.16	164.50	-1.1	2,325	-0.05%
2022/02/23	11	176.50	4	178.13	172.50	7	2,227	0.31%
2022/02/22	2.1	174.74	0	0.00	175.50	2.1	2,079	0.10%
2022/02/21	0	0.00	1	175.51	178.00	-1	2,072	-0.05%
2022/02/18	1.2	173.76	0	0.00	174.50	1.2	2,072	0.06%
2022/02/16	1	172.00	1	174.50	174.00	0	2,181	0.00%
2022/02/15	0	0.00	1	169.50	170.00	-1	2,163	-0.05%
2022/02/11	0	0.00	1	171.00	171.00	-1	2,181	-0.05%
2022/02/10	0	0.00	3	173.00	172.00	-3	2,198	-0.14%
2022/02/09	0	0.00	2	175.50	175.50	-2	2,197	-0.09%
2022/02/08	3	171.17	2	171.25	171.00	1	2,201	0.05%
2022/02/07	0	0.00	2	165.50	168.50	-2	2,226	-0.09%
2022/01/24	1	158.00	0	0.00	162.00	1	2,342	0.04%
2022/01/13	1	159.50	0	0.00	158.50	1	2,971	0.03%
2022/01/12	1	160.50	0	0.00	161.00	1	2,989	0.03%
2022/01/07	3	162.50	0	0.00	163.50	3	2,986	0.10%
2022/01/06	1	167.00	0	0.00	168.00	1	2,974	0.03%
2022/01/05	1	169.00	1	174.00	170.00	0	2,974	0.00%
2022/01/03	1	167.00	5	171.00	167.50	-4	2,957	-0.14%
2021/12/29	0	0.00	2	168.00	168.00	-2	2,975	-0.07%
2021/12/21	0	0.00	4	170.50	168.00	-4	3,060	-0.13%
2021/12/20	0	0.00	1	168.00	165.50	-1	2,988	-0.03%
2021/12/16	0	0.00	2	164.50	167.50	-2	2,962	-0.07%
2021/12/07	1	159.50	0	0.00	158.50	1	2,884	0.03%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/11/30	1	162.00	1	166.00	162.00	0	2,906	0.00%
2021/11/29	1	163.00	6	161.92	164.50	-5	2,936	-0.17%
2021/11/26	2	165.50	0	0.00	165.50	2	2,951	0.07%
2021/11/23	1	167.00	0	0.00	168.00	1	2,918	0.03%
2021/11/16	0	0.00	1	170.00	168.00	-1	2,929	-0.03%
2021/11/15	0	0.00	3	168.17	170.00	-3	2,923	-0.10%
2021/11/11	1	164.50	1	164.00	163.50	0	2,924	0.00%
2021/11/09	1	162.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	0	0.00	1	164.50	165.00	-1	3,011	-0.03%
2021/11/05	1	159.50	0	0.00	162.00	1	3,023	0.03%
2021/11/04	3	165.83	1	167.00	163.00	2	2,965	0.07%
2021/11/02	11	171.59	0.2	171.50	167.50	10.8	3,017	0.36%
2021/10/27	0	0.00	2	169.50	170.00	-2	3,318	-0.06%
2021/10/26	0	163.50	0	0.00	164.50	0	3,263	0.00%
2021/10/25	6.2	166.29	7	166.93	164.50	-0.8	3,236	-0.02%
2021/10/22	1	166.00	4	161.13	166.00	-3	3,055	-0.10%
2021/10/12	1	153.00	0	0.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	1	158.50	157.00	-1	3,138	-0.03%
2021/10/07	0.1	154.00	0	0.00	153.50	0.1	3,115	0.00%
2021/10/04	1	147.50	1	147.00	145.00	0	3,155	0.00%
2021/09/27	1	151.50	0	0.00	152.00	1	3,152	0.03%
2021/09/22	1	153.00	0	0.00	152.50	1	3,217	0.03%
2021/09/08	1	153.00	0	0.00	151.00	1	3,574	0.03%
2021/09/07	1	157.00	0	0.00	157.00	1	3,553	0.03%
2021/09/03	0	0.00	1	162.00	159.50	-1	3,554	-0.03%
2021/09/02	1	160.50	1	163.50	161.00	0	3,588	0.00%
2021/09/01	1.1	160.64	0	0.00	160.50	1.1	3,565	0.03%
2021/08/25	0	0.00	2	161.50	161.50	-2	3,571	-0.06%
2021/08/23	0	0.00	1	159.00	159.00	-1	3,586	-0.03%
2021/08/20	0	0.00	2	152.50	153.50	-2	3,605	-0.06%
2021/08/19	1	152.50	0	0.00	152.50	1	3,567	0.03%
2021/08/11	1	166.50	0	0.00	166.00	1	3,567	0.03%
2021/08/06	3	168.50	0	0.00	167.00	3	3,637	0.08%
2021/08/04	6	174.00	4	174.88	171.50	2	3,700	0.05%
2021/08/03	8	181.75	4	184.50	180.50	4	3,581	0.11%
2021/08/02	1	178.00	0	0.00	179.50	1	3,446	0.03%
2021/07/28	3	179.83	0	0.00	184.50	3	3,474	0.09%
2021/07/20	1	196.50	0	0.00	195.50	1	3,787	0.03%
2021/07/15	1	197.50	2	197.50	197.50	-1	3,861	-0.03%
2021/07/14	1	197.50	5	200.00	198.50	-4	3,929	-0.10%
2021/07/12	0	0.00	1	201.00	204.00	-1	4,021	-0.02%
2021/07/08	0	0.00	1	197.50	197.50	-1	4,129	-0.02%
2021/07/05	2	197.00	1	197.00	198.00	1	4,373	0.02%
2021/06/28	0.1	194.50	0	0.00	194.00	0.1	4,480	0.00%
2021/06/25	7.1	191.57	0	0.00	191.50	7.1	4,613	0.15%
2021/06/23	1	195.00	0	0.00	194.50	1	4,871	0.02%
2021/06/22	1	198.00	0	0.00	198.00	1	4,794	0.02%
2021/06/21	1	206.01	0	0.00	206.50	1	4,704	0.02%
2021/06/10	0	0.00	1	214.00	209.50	-1	4,846	-0.02%
2021/06/04	1	204.00	0	0.00	203.00	1	4,928	0.02%
2021/06/02	0	208.50	0	0.00	205.50	0	4,986	0.00%
2021/05/31	0	209.00	0	0.00	211.00	0	5,014	0.00%
2021/05/28	0.1	210.00	1	214.50	209.50	-1	5,044	-0.02%
2021/05/27	0.1	208.50	0	0.00	209.50	0.1	5,053	0.00%
2021/05/26	0.1	206.50	0	0.00	207.50	0.1	5,155	0.00%
2021/05/25	0.1	206.00	0	0.00	205.50	0.1	5,423	0.00%
2021/05/21	0.1	201.50	0	0.00	201.50	0.1	6,081	0.00%
2021/05/20	1.1	202.50	3	205.67	202.50	-2	6,169	-0.03%
2021/05/19	0	0.00	1	202.50	201.00	-1	6,144	-0.02%
2021/05/18	0.1	197.00	1	196.00	197.00	-0.9	6,218	-0.01%
2021/05/17	1	180.00	1	188.00	188.00	0	6,211	0.00%
2021/05/14	1.1	191.09	0	0.00	193.00	1.1	6,183	0.02%
2021/05/13	0.1	194.50	2	193.50	195.00	-1.9	6,110	-0.03%
2021/05/12	1.1	180.73	1	189.00	186.00	0.1	6,006	0.00%
2021/05/11	1.1	187.95	0	0.00	186.50	1.1	5,934	0.02%
2021/05/10	8.1	198.06	0	0.00	196.50	8.1	5,901	0.14%
2021/05/07	0.1	203.00	0	0.00	202.00	0.1	5,936	0.00%
2021/05/06	0.1	202.00	0	0.00	202.50	0.1	5,944	0.00%
2021/05/05	2	203.25	0	0.00	199.00	2	5,986	0.03%
2021/05/04	2.1	201.90	1	196.00	205.00	1.1	5,989	0.02%
2021/05/03	5	209.10	0.2	206.50	205.50	4.8	5,982	0.08%
2021/04/29	3	213.83	3	219.33	214.50	0	5,987	0.00%
2021/04/28	5	214.20	0.1	217.00	213.00	4.9	5,924	0.08%
2021/04/27	3.1	218.67	0	0.00	217.50	3.1	6,175	0.05%
2021/04/26	0.1	220.50	3	225.67	224.50	-2.9	6,249	-0.05%
2021/04/23	0	0.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/22	3	208.50	1	216.00	208.50	2	6,319	0.03%
2021/04/20	0	0.00	4	210.88	209.00	-4	6,542	-0.06%
2021/04/19	5.1	201.32	0	0.00	203.50	5.1	6,603	0.08%
2021/04/16	1	206.50	1	214.00	205.50	0	6,696	0.00%
2021/04/15	0	0.00	2	206.50	207.00	-2	6,977	-0.03%
2021/04/14	5	196.40	1	201.50	197.50	4	7,372	0.05%
2021/04/13	2	210.75	5	207.20	202.00	-3	7,621	-0.04%
2021/04/12	1	199.00	1	200.00	199.00	0	7,551	0.00%
2021/04/09	4.1	195.64	0.1	196.00	195.00	4	7,614	0.05%
2021/04/07	1	202.00	1	201.00	202.00	0	7,642	0.00%
2021/04/01	0.1	197.00	0	0.00	198.00	0.1	7,566	0.00%
2021/03/29	0.1	194.00	0	0.00	194.00	0.1	7,356	0.00%
2021/03/26	1	188.02	12	189.21	194.50	-11	7,306	-0.15%
2021/03/25	0.1	183.00	0	0.00	184.00	0.1	7,086	0.00%
2021/03/24	1	182.50	0	0.00	181.50	1	7,089	0.01%
2021/03/23	3.1	182.88	1	186.00	182.50	2.1	7,091	0.03%
2021/03/19	1	182.00	0	0.00	186.50	1	7,143	0.01%
2021/03/18	0	0.00	2	184.75	183.50	-2	7,358	-0.03%
2021/03/17	0.1	182.50	0	0.00	180.50	0.1	7,464	0.00%
2021/03/16	1	179.50	0	0.00	179.50	1	7,464	0.01%
2021/03/15	0.1	180.50	0	0.00	180.00	0.1	7,523	0.00%
2021/03/12	0	0.00	3	179.67	179.50	-3	7,524	-0.04%
2021/03/11	0	0.00	9	174.89	176.50	-9	7,565	-0.12%
2021/03/10	1	173.00	0	0.00	172.50	1	7,804	0.01%
2021/03/09	2	170.50	0	0.00	172.50	2	7,838	0.03%
2021/03/04	1	173.00	5	174.00	175.50	-4	7,888	-0.05%
2021/03/03	5	172.60	0	0.00	174.00	5	7,951	0.06%
2021/03/02	1	171.50	6	174.00	172.00	-5	7,930	-0.06%
2021/02/26	15	172.00	5	173.00	172.00	10	7,905	0.13%
2021/02/25	6	185.92	1	180.50	177.50	5	7,839	0.06%
2021/02/24	25.1	185.40	33	186.11	183.50	-7.9	7,612	-0.10%
2021/02/23	5	171.30	0	0.00	173.00	5	6,957	0.07%
2021/02/22	0	0.00	5	174.40	174.00	-5	6,915	-0.07%
2021/02/19	4	168.63	0	0.00	170.00	4	6,821	0.06%
2021/02/18	0	0.00	2	173.00	170.50	-2	6,818	-0.03%
2021/02/17	0	0.00	1	167.00	166.50	-1	6,722	-0.01%
2021/02/05	2	161.50	0	0.00	161.50	2	6,719	0.03%
2021/02/04	1	162.50	0	0.00	162.50	1	6,717	0.01%
2021/02/02	0	0.00	1	166.00	166.00	-1	6,944	-0.01%
2021/02/01	0	0.00	0.4	161.00	161.50	-0.4	6,926	-0.01%
2021/01/29	2	161.00	0	0.00	159.50	2	6,913	0.03%
2021/01/28	1	162.50	1	167.50	165.00	0	6,871	0.00%
2021/01/27	2	167.50	0	0.00	166.50	2	6,856	0.03%
2021/01/26	1	168.50	0	0.00	170.00	1	6,783	0.01%
2021/01/22	0	0.00	2	174.00	174.00	-2	6,707	-0.03%
2021/01/21	0	0.00	1	169.50	168.50	-1	6,635	-0.02%
2021/01/20	6	171.00	9	172.11	168.00	-3	6,627	-0.05%
2021/01/19	4.1	170.15	2.1	169.52	171.00	2	6,403	0.03%
2021/01/18	0	0.00	5	159.60	165.00	-5	6,291	-0.08%
2021/01/15	2	165.50	31	168.68	163.00	-29	6,222	-0.47%
2021/01/14	33.2	169.73	2.4	167.27	170.50	30.8	6,183	0.50%
2021/01/13	5	169.60	61.2	169.45	167.50	-56.2	6,211	-0.91%
2021/01/12	51.3	164.66	4	162.88	165.50	47.3	6,010	0.79%
2021/01/08	7	167.36	15	164.17	163.00	-8	5,783	-0.14%
2021/01/07	11	155.09	23	155.33	160.00	-12	5,462	-0.22%
2021/01/06	11	146.91	38	147.42	149.00	-27	5,026	-0.54%
2021/01/05	1	143.00	13	141.15	143.00	-12	4,737	-0.25%
2021/01/04	1	139.00	4	138.00	140.00	-3	4,737	-0.06%
2020/12/31	0	0.00	2	136.75	133.50	-2	4,660	-0.04%
2020/12/30	1	132.00	0	0.00	132.50	1	4,622	0.02%
2020/12/25	0	0.00	1	134.00	133.50	-1	4,716	-0.02%
2020/12/22	4	133.88	0	0.00	132.00	4	4,891	0.08%
2020/12/21	1	133.50	0	0.00	135.50	1	4,914	0.02%
2020/12/17	2	137.75	0	0.00	137.50	2	4,968	0.04%
2020/12/15	9	139.00	3	138.67	138.00	6	5,006	0.12%
2020/12/14	2	143.00	3	146.67	141.50	-1	5,085	-0.02%
2020/12/11	2	141.50	3	140.17	141.50	-1	5,328	-0.02%
2020/12/10	3	138.67	3	138.50	137.50	0	5,215	0.00%
2020/12/09	2	138.25	2	139.25	139.00	0	5,233	0.00%
2020/12/08	1	134.00	0	0.00	136.00	1	5,238	0.02%
2020/12/07	1	135.00	1	136.00	135.00	0	5,301	0.00%
2020/12/04	1	139.00	4	140.38	139.00	-3	5,255	-0.06%
2020/12/03	0	0.00	2	134.75	134.50	-2	5,080	-0.04%
2020/12/02	1	133.50	0	0.00	133.50	1	5,242	0.02%
2020/12/01	2	130.50	2	130.75	132.00	0	5,375	0.00%
2020/11/30	2	132.75	0	0.00	132.00	2	5,608	0.04%
2020/11/27	1	134.50	2	137.50	136.50	-1	5,906	-0.02%
2020/11/24	1	135.00	1	135.00	132.00	0	6,141	0.00%
2020/11/23	1	134.50	1	134.00	134.50	0	6,159	0.00%
2020/11/18	1	131.00	0	0.00	131.00	1	6,354	0.02%
2020/11/16	0	0.00	2	133.50	133.50	-2	6,513	-0.03%
2020/11/13	2	132.00	0	0.00	132.50	2	6,550	0.03%
2020/11/10	13	131.50	0	0.00	131.00	13	6,636	0.20%
2020/11/05	4	136.50	0	0.00	138.00	4	6,795	0.06%
2020/11/04	0	0.00	1	136.00	138.00	-1	6,921	-0.01%
2020/11/03	0	0.00	2	136.25	135.00	-2	6,991	-0.03%
2020/11/02	2	132.25	1	132.50	131.00	1	7,080	0.01%
2020/10/29	12	137.33	0	0.00	137.00	12	7,256	0.17%
2020/10/28	0	0.00	1	137.50	139.50	-1	7,437	-0.01%
2020/10/27	2	137.00	0	0.00	136.00	2	7,602	0.03%
2020/10/23	1	138.50	0	0.00	138.50	1	8,260	0.01%
2020/10/22	0	0.00	1	136.00	139.50	-1	8,538	-0.01%
2020/10/21	16	138.22	0	0.00	138.00	16	8,662	0.18%
2020/10/16	3	141.67	0	0.00	141.00	3	9,100	0.03%
2020/10/15	2	142.75	0	0.00	143.00	2	9,173	0.02%
2020/10/14	1	146.50	0	0.00	146.00	1	9,175	0.01%
2020/10/13	1	147.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	1	149.00	4	149.88	150.00	-3	9,258	-0.03%
2020/10/08	2	146.00	0	0.00	146.00	2	9,421	0.02%
2020/10/07	2	146.25	2	147.50	147.50	0	9,491	0.00%
2020/10/06	0	0.00	4	147.75	147.50	-4	9,542	-0.04%
2020/09/30	2	142.50	3	144.67	145.50	-1	10,382	-0.01%
2020/09/29	10	143.70	1	144.00	144.50	9	10,703	0.08%
2020/09/28	2	144.75	1	145.50	145.50	1	10,797	0.01%
2020/09/25	8	147.00	5	145.40	144.50	3	10,893	0.03%
2020/09/24	11	149.09	3	149.50	149.00	8	11,049	0.07%
2020/09/23	8	152.88	2	153.00	151.00	6	11,184	0.05%
2020/09/22	5	152.10	4	154.38	155.00	1	11,290	0.01%
2020/09/21	3	154.83	9	154.06	153.50	-6	11,315	-0.05%
2020/09/18	8	156.06	3	158.17	157.00	5	11,399	0.04%
2020/09/17	4	155.88	5	157.30	157.50	-1	11,482	-0.01%
2020/09/16	5	157.00	12	156.83	154.00	-7	11,603	-0.06%
2020/09/15	2	153.00	1	154.00	153.50	1	11,274	0.01%
2020/09/14	1	151.00	5	152.80	153.00	-4	11,439	-0.03%
2020/09/11	10	151.10	2	152.50	149.00	8	11,512	0.07%
2020/09/10	2	153.00	3	152.83	153.50	-1	11,474	-0.01%
2020/09/08	2	152.25	3	153.67	150.00	-1	11,669	-0.01%
2020/09/07	4	151.75	10	153.45	149.50	-6	11,794	-0.05%
2020/09/04	7	153.93	0	0.00	155.00	7	11,818	0.06%
2020/09/03	1	155.50	1	152.50	152.00	0	12,000	0.00%
2020/09/02	0	0.00	13	156.58	157.00	-13	11,964	-0.11%
2020/09/01	2	150.00	8	147.56	150.00	-6	11,882	-0.05%
2020/08/27	1	140.00	4	142.50	142.00	-3	12,020	-0.02%
2020/08/26	2	139.25	2	140.50	138.50	0	12,370	0.00%
2020/08/25	3	142.67	0	0.00	142.00	3	12,709	0.02%
2020/08/24	6	143.67	4	144.00	143.50	2	12,882	0.02%
2020/08/21	2	137.25	3	139.00	139.00	-1	12,890	-0.01%
2020/08/20	1	135.00	1	133.50	134.50	0	12,907	0.00%
2020/08/19	1	138.00	0	0.00	138.00	1	12,845	0.01%
2020/08/18	0	0.00	2	138.50	138.50	-2	12,811	-0.02%
2020/08/17	1	141.00	0	0.00	143.00	1	12,798	0.01%
2020/08/14	0	0.00	3	136.67	141.50	-3	12,775	-0.02%
2020/08/13	2	138.25	1	140.50	138.50	1	12,705	0.01%
2020/08/12	3	137.83	0	0.00	137.00	3	12,615	0.02%
2020/08/10	6	144.58	1	148.50	143.00	5	12,544	0.04%
2020/08/07	1	147.50	11	148.45	148.50	-10	12,469	-0.08%
2020/08/06	4	150.88	2	151.50	149.50	2	12,440	0.02%
2020/08/05	5	152.30	13	153.81	152.00	-8	12,435	-0.06%
2020/08/04	24	151.10	4	151.00	151.50	20	12,359	0.16%
2020/08/03	14	151.61	2	154.00	150.00	12	12,403	0.10%
2020/07/31	11	154.45	12	155.17	157.00	-1	12,287	-0.01%
2020/07/30	8	152.69	10	154.30	150.50	-2	12,138	-0.02%
2020/07/29	14	149.25	14	151.18	148.00	0	11,820	0.00%
2020/07/28	6	152.00	17	151.15	151.00	-11	11,558	-0.10%
2020/07/27	3	148.17	8	149.88	152.00	-5	11,453	-0.04%
2020/07/24	12	147.54	5	149.50	145.00	7	11,507	0.06%
2020/07/23	13	146.35	6	149.50	151.00	7	11,458	0.06%
2020/07/22	2	145.00	7	143.79	145.00	-5	11,312	-0.04%
2020/07/21	1	141.50	4	142.88	140.50	-3	11,318	-0.03%
2020/07/20	9	137.28	1	136.50	137.00	8	11,519	0.07%
2020/07/17	7	138.86	3	138.83	139.50	4	11,523	0.03%
2020/07/16	4	140.50	4	139.25	138.50	0	11,547	0.00%
2020/07/15	8	144.00	9	144.33	140.50	-1	11,551	-0.01%
2020/07/14	5	140.10	5	139.10	141.50	0	11,418	0.00%
2020/07/13	1	142.00	0	0.00	141.00	1	11,423	0.01%
2020/07/10	6	138.58	4	139.63	141.00	2	11,435	0.02%
2020/07/09	8	147.38	12	145.38	140.50	-4	11,208	-0.04%
2020/07/08	8	136.69	8	140.94	144.00	0	10,579	0.00%
2020/07/07	3	133.17	3	134.67	131.00	0	10,255	0.00%
2020/07/06	3	132.17	1	132.50	133.50	2	10,171	0.02%
2020/07/03	7	131.14	7	129.43	131.00	0	10,099	0.00%
2020/07/02	2	125.25	4	125.13	127.50	-2	10,028	-0.02%
2020/07/01	3	123.00	16	124.84	124.50	-13	9,900	-0.13%
2020/06/30	2	121.75	2	122.25	120.50	0	9,827	0.00%
2020/06/29	1	119.50	2	120.25	120.00	-1	9,843	-0.01%
2020/06/24	2	120.50	0	0.00	121.50	2	9,780	0.02%
2020/06/23	4	123.13	1	128.00	123.00	3	9,824	0.03%
2020/06/22	11	126.09	2	127.25	127.50	9	9,696	0.09%
2020/06/19	1	124.50	6	124.58	126.50	-5	9,681	-0.05%
2020/06/18	2	121.75	3	121.17	122.00	-1	9,541	-0.01%
2020/06/15	2	122.00	5	121.80	116.50	-3	9,481	-0.03%
2020/06/12	2	121.50	0	0.00	126.50	2	9,293	0.02%
2020/06/11	3	125.67	3	127.83	125.50	0	9,139	0.00%
2020/06/10	2	129.00	5	129.80	129.50	-3	8,962	-0.03%
2020/06/09	1	119.50	4	121.25	123.00	-3	8,720	-0.03%
2020/06/08	6	118.58	5	120.10	118.00	1	8,573	0.01%
2020/06/05	1	114.50	46	115.66	115.00	-45	8,360	-0.54%
2020/06/04	40	113.50	1	113.00	113.50	39	8,240	0.47%
2020/06/03	10	113.50	12	114.04	113.50	-2	8,150	-0.02%
2020/06/02	9	112.17	12	112.17	111.00	-3	8,017	-0.04%
2020/06/01	11	107.55	6	106.92	110.00	5	7,649	0.07%
2020/05/29	1	99.90	16	100.26	100.00	-15	7,261	-0.21%
2020/05/28	1	98.60	3	98.97	97.90	-2	7,055	-0.03%
2020/05/27	0	0.00	6	95.97	96.50	-6	6,936	-0.09%
2020/05/26	1.2	94.62	5	95.02	94.80	-3.8	6,908	-0.06%
2020/05/25	0	0.00	1	90.70	92.70	-1	6,845	-0.01%
2020/05/22	3	91.37	0	0.00	91.00	3	6,820	0.04%
2020/05/21	0	0.00	1	94.20	93.70	-1	6,779	-0.01%
2020/05/20	0.8	93.30	0	0.00	93.60	0.8	6,768	0.01%
2020/05/19	1	93.00	0	0.00	92.90	1	6,754	0.01%
2020/05/18	2	91.75	0	0.00	91.70	2	6,742	0.03%
2020/05/15	5	91.52	2	91.20	91.50	3	6,740	0.04%
2020/05/14	4	95.23	0	0.00	94.20	4	6,633	0.06%
2020/05/13	2	95.75	0	0.00	96.60	2	6,606	0.03%
2020/05/12	3	96.57	0	0.00	96.90	3	6,624	0.05%
2020/05/11	2	98.05	0	0.00	98.00	2	6,685	0.03%
2020/05/08	2	98.80	2	101.00	98.80	0	6,667	0.00%
2020/05/07	0	0.00	38	97.47	98.40	-38	6,544	-0.58%
2020/05/06	37	96.30	0	0.00	96.30	37	6,540	0.57%
2020/05/05	1	96.90	2	97.60	96.60	-1	6,588	-0.02%
2020/05/04	2	94.70	1	97.30	97.20	1	6,550	0.02%
2020/04/30	1	95.70	1	97.00	96.50	0	6,530	0.00%
2020/04/29	6	94.00	66	93.70	94.40	-60	6,401	-0.94%
2020/04/28	30	94.60	16	95.56	96.50	14	6,194	0.23%
2020/04/27	50	94.68	0	0.00	94.50	50	6,172	0.81%
2020/04/24	1	96.70	0	0.00	95.50	1	6,023	0.02%
2020/04/23	1	96.50	6	97.05	96.00	-5	6,001	-0.08%
2020/04/21	2	92.00	0	0.00	92.00	2	6,037	0.03%
2020/04/17	3	94.30	1	95.20	92.70	2	5,938	0.03%
2020/04/16	2	93.85	3	94.10	93.00	-1	5,803	-0.02%
2020/04/15	1	92.70	3	92.30	92.80	-2	5,717	-0.03%
2020/04/14	1	89.90	2	90.65	90.60	-1	5,639	-0.02%
2020/04/09	1	88.20	0	0.00	88.50	1	5,569	0.02%
2020/04/07	0	0.00	1	90.40	90.20	-1	5,421	-0.02%
2020/04/06	0	0.00	1	86.70	86.80	-1	5,318	-0.02%
2020/04/01	0	0.00	1	85.10	85.00	-1	5,321	-0.02%
2020/03/27	2	83.70	2	84.70	82.40	0	5,064	0.00%
2020/03/26	0	0.00	5	79.12	81.80	-5	4,866	-0.10%
2020/03/25	0	0.00	3	78.30	77.10	-3	4,729	-0.06%
2020/03/24	0	0.00	7	74.77	73.50	-7	4,599	-0.15%
2020/03/23	11	72.92	0	0.00	71.70	11	4,546	0.24%
2020/03/19	1	72.20	0	0.00	70.00	1	4,502	0.02%
2020/03/16	2	77.10	0	0.00	75.00	2	4,231	0.05%
2020/03/13	2	74.70	0	0.00	77.10	2	4,166	0.05%
2020/03/12	1	82.30	0	0.00	80.50	1	4,054	0.02%
2020/03/11	5	84.50	0	0.00	84.30	5	3,972	0.13%
2020/03/10	0	0.00	5	85.80	86.40	-5	3,883	-0.13%
2020/03/09	1	86.90	0	0.00	86.50	1	3,834	0.03%
2020/03/06	2	86.30	2	88.45	87.80	0	3,793	0.00%
2020/03/05	0	0.00	2	88.50	87.80	-2	3,751	-0.05%
2020/03/03	0	0.00	1	86.70	86.60	-1	3,722	-0.03%
2020/02/27	4	85.70	0	0.00	84.00	4	3,658	0.11%
2020/02/25	1	86.30	0	0.00	87.30	1	3,602	0.03%
2020/02/24	6	86.93	0	0.00	87.00	6	3,612	0.17%
2020/02/18	1	87.70	0	0.00	88.00	1	3,745	0.03%
2020/02/17	4	87.95	0	0.00	88.10	4	3,749	0.11%
2020/02/13	4	88.20	0	0.00	87.90	4	3,771	0.11%
2020/02/12	2	89.50	2	90.30	89.60	0	3,717	0.00%
2020/02/11	0	0.00	1	86.80	86.80	-1	3,578	-0.03%
2020/02/10	1	84.60	0	0.00	84.70	1	3,586	0.03%
2020/02/07	0	0.00	4	87.25	85.40	-4	3,602	-0.11%
2020/02/06	0	0.00	4	85.10	86.10	-4	3,534	-0.11%
2020/02/05	4	82.00	0	0.00	82.10	4	3,468	0.12%
2020/02/04	8	82.73	0	0.00	82.50	8	3,463	0.23%
2020/02/03	1	82.20	0	0.00	82.00	1	3,500	0.03%
2020/01/31	1	86.30	0	0.00	86.30	1	3,627	0.03%
2020/01/30	2	88.70	0	0.00	86.90	2	3,651	0.05%
2020/01/20	0	0.00	5	96.44	96.40	-5	3,594	-0.14%
2020/01/17	0	0.00	2	97.25	96.70	-2	3,721	-0.05%
2020/01/16	0	0.00	1	96.10	95.70	-1	3,689	-0.03%
2020/01/15	1	95.30	17	95.65	95.50	-16	3,598	-0.44%
2020/01/14	0	0.00	3	93.03	93.20	-3	3,354	-0.09%
2020/01/13	2	91.25	0	0.00	91.30	2	3,325	0.06%
2020/01/09	1	91.20	1	91.10	91.00	0	3,471	0.00%
2020/01/08	0	0.00	1	90.00	89.50	-1	3,521	-0.03%
2020/01/07	3	89.40	6	89.70	89.10	-3	3,580	-0.08%
2020/01/06	1	90.40	0	0.00	90.50	1	3,643	0.03%
2019/12/30	1	90.80	1	93.00	90.70	0	4,627	0.00%
2019/12/27	6	92.08	10	92.22	93.00	-4	4,720	-0.08%
2019/12/26	1	90.50	0	0.00	90.50	1	4,723	0.02%
2019/12/25	1	90.90	0	0.00	91.00	1	4,952	0.02%
2019/12/24	2	90.55	3	90.73	90.80	-1	5,039	-0.02%
2019/12/23	4	89.40	0	0.00	89.80	4	5,095	0.08%
2019/12/19	2	90.50	0	0.00	90.10	2	5,306	0.04%
2019/12/18	2	91.80	1	91.60	91.90	1	5,385	0.02%
2019/12/17	1	90.50	0	0.00	90.80	1	5,398	0.02%
2019/12/05	0	0.00	1	89.00	89.00	-1	5,773	-0.02%
2019/12/03	1	88.20	1	88.80	88.20	0	6,143	0.00%
2019/12/02	5	87.82	0	0.00	87.60	5	6,201	0.08%
2019/11/29	1	89.50	0	0.00	89.40	1	6,231	0.02%
2019/11/28	2	90.35	0	0.00	90.20	2	6,275	0.03%
2019/11/27	0	0.00	1	91.90	91.90	-1	6,456	-0.02%
2019/11/21	2	89.45	0	0.00	90.00	2	6,920	0.03%
2019/11/19	5	90.24	0	0.00	90.00	5	7,662	0.07%
2019/11/18	1	91.40	0.7	91.80	91.80	0.3	7,750	0.00%
2019/11/15	0	0.00	5	93.36	92.20	-5	7,847	-0.06%
2019/11/14	1	90.40	0	0.00	90.40	1	7,870	0.01%
2019/11/12	0	0.00	3	91.47	92.30	-3	7,888	-0.04%
2019/11/11	1	88.80	0	0.00	87.90	1	7,887	0.01%
2019/11/08	2	90.10	0	0.00	89.80	2	7,865	0.03%
2019/11/07	2	91.35	0	0.00	90.70	2	7,878	0.03%
2019/11/05	0	0.00	0.7	93.00	93.30	-0.7	7,913	-0.01%
2019/11/01	2	93.20	0	0.00	93.40	2	7,868	0.03%
2019/10/30	0	0.00	6	93.55	93.80	-6	7,868	-0.08%
2019/10/29	1	91.60	1	93.60	91.60	0	7,731	0.00%
2019/10/25	2	91.10	3	93.03	90.60	-1	7,637	-0.01%
2019/10/23	0	0.00	1	90.70	91.10	-1	7,444	-0.01%
2019/10/21	1	89.10	0	0.00	89.10	1	7,419	0.01%
2019/10/17	3	90.27	4	89.78	89.90	-1	7,345	-0.01%
2019/10/16	1	88.80	0	0.00	88.80	1	7,263	0.01%
2019/10/15	0	0.00	3	89.73	90.00	-3	7,184	-0.04%
2019/10/14	1	88.60	3	90.33	88.50	-2	7,117	-0.03%
2019/10/09	3	89.37	2	90.10	89.10	1	7,032	0.01%
2019/10/08	2	90.70	9	88.72	90.60	-7	6,992	-0.10%
2019/10/07	1	89.60	1	90.60	89.60	0	6,883	0.00%
2019/10/04	5	90.60	13	88.40	90.10	-8	6,638	-0.12%
2019/10/03	15	86.07	0	0.00	85.40	15	6,064	0.25%
2019/10/01	6	86.60	22	87.37	87.60	-16	5,886	-0.27%
2019/09/27	0	0.00	3	85.40	85.70	-3	5,685	-0.05%
2019/09/26	0	0.00	1	86.00	85.10	-1	5,636	-0.02%
2019/09/25	1	84.60	4	85.68	85.80	-3	5,697	-0.05%
2019/09/24	0	0.00	4	85.73	85.50	-4	5,687	-0.07%
2019/09/23	2	83.40	8	83.35	84.30	-6	5,556	-0.11%
2019/09/20	3	81.73	0	0.00	82.00	3	5,465	0.05%
2019/09/19	16	81.88	1	82.30	82.10	15	5,430	0.28%
2019/09/18	1	81.10	0	0.00	81.00	1	5,418	0.02%
2019/09/17	1	80.20	0	0.00	80.10	1	5,472	0.02%
2019/09/11	2	82.05	0	0.00	81.60	2	5,675	0.04%
2019/09/10	3	82.37	30	81.37	81.50	-27	5,652	-0.48%
2019/09/09	30	86.37	0	0.00	84.10	30	5,530	0.54%
2019/09/06	0	0.00	1	85.40	84.90	-1	5,481	-0.02%
2019/09/05	2	84.90	0	0.00	84.90	2	5,427	0.04%
2019/09/03	1	85.60	0	0.00	85.10	1	5,177	0.02%
2019/09/02	1	84.70	2	85.50	86.20	-1	5,150	-0.02%
2019/08/30	0	0.00	2	86.40	85.20	-2	5,098	-0.04%
2019/08/29	2	84.15	1	84.80	83.70	1	4,922	0.02%
2019/08/28	1	84.40	0	0.00	84.50	1	4,916	0.02%
2019/08/27	0	0.00	3	86.43	86.00	-3	4,828	-0.06%
2019/08/26	4	85.30	1	84.30	84.00	3	4,690	0.06%
2019/08/23	4	89.63	2	89.65	88.40	2	4,564	0.04%
2019/08/22	0	0.00	4	85.73	87.70	-4	4,298	-0.09%
2019/08/21	0	0.00	2	81.75	81.90	-2	3,850	-0.05%
2019/08/19	1	79.40	2	80.00	79.90	-1	3,584	-0.03%
2019/08/16	0	0.00	12	77.80	78.10	-12	3,461	-0.35%
2019/08/15	13	75.78	1	75.80	76.30	12	3,426	0.35%
2019/08/14	1	76.00	17	75.86	77.10	-16	3,417	-0.47%
2019/08/13	15	75.02	1	75.00	74.50	14	3,385	0.41%
2019/08/12	3	75.03	5	75.24	75.00	-2	3,429	-0.06%
2019/08/08	6	79.10	11	79.45	79.50	-5	3,402	-0.15%
2019/08/07	2	78.45	1	78.80	78.50	1	3,348	0.03%
2019/08/06	2	76.00	0	0.00	78.10	2	3,352	0.06%
2019/08/05	2	78.70	1	78.60	78.40	1	3,354	0.03%
2019/08/02	3	80.17	0	0.00	79.50	3	3,406	0.09%
2019/08/01	2	81.20	4	82.45	81.70	-2	3,531	-0.06%
2019/07/31	0	0.00	2	80.25	80.10	-2	3,574	-0.06%
2019/07/30	3	78.90	0	0.00	77.70	3	3,536	0.08%
2019/07/26	1	80.90	1	81.50	81.00	0	3,471	0.00%
2019/07/25	2	80.75	2	81.25	81.10	0	3,478	0.00%
2019/07/23	0	0.00	3	80.30	79.90	-3	3,471	-0.09%
2019/07/22	0	0.00	3	78.90	78.80	-3	3,446	-0.09%
2019/07/19	2	77.80	0	0.00	77.80	2	3,479	0.06%
2019/07/18	1	77.10	0	0.00	77.10	1	3,485	0.03%
2019/07/15	0	0.00	1	78.60	78.60	-1	3,490	-0.03%
2019/07/12	0	0.00	7	78.19	77.50	-7	3,494	-0.20%
2019/07/09	2	76.20	0	0.00	76.30	2	3,477	0.06%
2019/07/08	1	77.40	0	0.00	76.60	1	3,476	0.03%
2019/07/05	4	77.98	4	78.88	77.80	0	3,496	0.00%
2019/07/04	4	77.03	2	77.05	77.10	2	3,468	0.06%
2019/07/03	1	76.30	5	77.00	76.80	-4	3,473	-0.12%
2019/07/02	2	77.05	2	76.65	77.10	0	3,511	0.00%
2019/07/01	1	74.70	1	75.00	75.30	0	3,431	0.00%
2019/06/26	2	72.80	4	73.18	73.30	-2	3,520	-0.06%
2019/06/25	2	73.40	0	0.00	73.00	2	3,526	0.06%
2019/06/24	6	71.00	8	71.90	73.10	-2	3,493	-0.06%
2019/06/21	2	72.30	0	0.00	70.60	2	3,414	0.06%
2019/06/14	1	72.60	0	0.00	72.60	1	3,191	0.03%
2019/06/13	1	74.30	1	74.00	73.50	0	3,172	0.00%
2019/06/12	5	74.40	0	0.00	75.00	5	3,160	0.16%
2019/06/11	2	74.05	1	75.10	73.80	1	3,129	0.03%
2019/06/10	0	0.00	1	74.00	74.80	-1	3,091	-0.03%
2019/06/06	1	72.10	0	0.00	71.90	1	3,062	0.03%
2019/06/03	0	0.00	1	71.50	73.90	-1	3,105	-0.03%
2019/05/31	0	0.00	2	73.65	72.70	-2	3,091	-0.06%
2019/05/30	1	71.50	1	71.50	71.50	0	3,051	0.00%
2019/05/29	1	68.10	1	68.90	69.20	0	3,052	0.00%
2019/05/28	1	70.20	0	0.00	69.00	1	3,136	0.03%
2019/05/23	1	69.50	1	69.40	69.30	0	3,255	0.00%
2019/05/22	1	71.10	1	71.50	70.30	0	3,337	0.00%
2019/05/21	4	69.98	3	70.13	70.30	1	3,350	0.03%
2019/05/17	1	68.90	1	70.00	68.20	0	3,335	0.00%
2019/05/16	1	71.50	0	0.00	71.50	1	3,301	0.03%
2019/05/15	1	71.50	0	0.00	71.50	1	3,341	0.03%
2019/05/10	3	73.70	3	74.10	73.10	0	3,458	0.00%
2019/05/09	13	75.75	2	74.30	72.50	11	3,446	0.32%
2019/05/08	4	82.38	0	0.00	80.00	4	3,298	0.12%
2019/05/06	1	83.20	0	0.00	83.00	1	3,320	0.03%
2019/04/25	6	85.85	0	0.00	85.10	6	3,700	0.16%
2019/04/24	1	87.30	0	0.00	88.10	1	3,696	0.03%
2019/04/22	1	87.60	0	0.00	87.20	1	3,683	0.03%
2019/04/18	3	89.80	3	89.00	88.80	0	3,732	0.00%
2019/04/17	3	90.70	0	0.00	90.00	3	3,745	0.08%
2019/04/16	0	92.00	0	0.00	92.00	0	3,757	0.00%
2019/04/15	2	92.75	0	0.00	92.10	2	3,772	0.05%
2019/04/12	2	94.00	1	94.50	92.60	1	3,793	0.03%
2019/04/10	0	0.00	2	94.65	96.00	-2	3,778	-0.05%
2019/04/08	3	92.00	0	0.00	91.60	3	3,740	0.08%
2019/04/03	1	95.20	4	95.38	95.00	-3	3,688	-0.08%
2019/04/02	3	93.23	2	94.35	94.70	1	3,655	0.03%
2019/04/01	0	0.00	3	91.33	92.40	-3	3,616	-0.08%
2019/03/25	1	87.40	0	0.00	88.10	1	3,937	0.03%
2019/03/22	1	89.20	0	0.00	89.00	1	3,944	0.03%
2019/03/21	1	89.50	0	0.00	90.20	1	3,958	0.03%
2019/03/19	0	0.00	3	89.27	90.20	-3	4,030	-0.07%
2019/03/14	2	87.20	0	0.00	87.40	2	4,053	0.05%
2019/03/13	0	0.00	1	88.20	88.00	-1	4,106	-0.02%
2019/03/07	5	86.92	0	0.00	85.60	5	4,396	0.11%
2019/02/27	0	0.00	2	88.75	89.40	-2	4,636	-0.04%
2019/02/26	2	87.00	1	90.10	86.20	1	4,519	0.02%
2019/02/21	2	87.15	0	0.00	86.80	2	4,351	0.05%
2019/02/13	2	89.25	0	0.00	88.10	2	4,182	0.05%
2019/02/11	0	0.00	3	89.87	93.70	-3	4,140	-0.07%
2019/01/30	1.3	85.49	1	87.00	85.30	0.3	4,064	0.01%
2019/01/29	1	84.30	0	0.00	85.30	1	4,034	0.02%
2019/01/25	0	0.00	5	84.66	85.00	-5	4,015	-0.12%
2019/01/21	0	0.00	1	83.30	83.00	-1	4,016	-0.02%
2019/01/18	0	0.00	12.2	80.35	81.50	-12.2	3,920	-0.31%
2019/01/17	1	77.00	1	78.80	77.00	0	3,767	0.00%
2019/01/16	1	78.80	1	77.80	78.30	0	3,784	0.00%
2019/01/15	1	76.70	2	77.15	77.20	-1	3,784	-0.03%
2019/01/14	1	74.40	0	0.00	74.80	1	3,804	0.03%
2019/01/10	0	0.00	1	77.20	77.20	-1	3,888	-0.03%
2019/01/04	1	75.00	0	0.00	76.00	1	3,999	0.03%
2019/01/03	0	0.00	2	76.95	76.80	-2	3,985	-0.05%
2018/12/28	1	75.30	2	74.95	75.20	-1	3,985	-0.03%
2018/12/27	1	73.60	1	73.80	73.80	0	3,981	0.00%
2018/12/26	2	72.35	0	0.00	71.60	2	3,968	0.05%
2018/12/25	2	73.15	1	74.00	73.70	1	3,956	0.03%
2018/12/24	1	74.10	0	0.00	74.90	1	3,957	0.03%
2018/12/22	2	74.50	0	0.00	73.00	2	3,941	0.05%
2018/12/21	1	77.60	0	0.00	77.50	1	3,880	0.03%
2018/12/19	3	79.93	10	80.86	78.80	-7	3,818	-0.18%
2018/12/18	1	76.00	0	0.00	77.00	1	3,612	0.03%
2018/12/13	1	77.10	3	76.67	76.60	-2	3,722	-0.05%
2018/12/12	0	0.00	1	77.80	76.00	-1	3,709	-0.03%
2018/12/11	0	0.00	1	76.10	76.40	-1	3,696	-0.03%
2018/12/06	2	74.65	0	0.00	74.50	2	3,844	0.05%
2018/12/04	0	0.00	5	76.08	75.90	-5	3,877	-0.13%
2018/12/03	1	72.80	2	72.80	73.00	-1	3,767	-0.03%
2018/11/30	0	0.00	3	72.13	70.60	-3	3,784	-0.08%
2018/11/29	0	0.00	1	70.80	70.30	-1	3,777	-0.03%
2018/11/28	0	0.00	3	70.63	69.50	-3	3,779	-0.08%
2018/11/27	4	69.50	5	69.86	69.10	-1	3,781	-0.03%
2018/11/26	15	68.93	17	69.10	69.50	-2	3,755	-0.05%
2018/11/21	1	64.40	0	0.00	64.80	1	4,083	0.02%
2018/11/16	152	66.10	152	65.68	66.10	0	4,300	0.00%	大買/大賣/
2018/11/15	0	0.00	2	65.30	65.30	-2	4,395	-0.05%
2018/11/12	1	64.50	0	0.00	63.90	1	4,701	0.02%
2018/11/09	2	64.10	0	0.00	64.60	2	4,716	0.04%
2018/11/08	0.1	64.20	0	0.00	64.50	0.1	4,729	0.00%
2018/11/06	0	0.00	2	63.90	63.60	-2	4,703	-0.04%
2018/11/05	2	63.40	0	0.00	63.60	2	4,735	0.04%
2018/11/02	9	62.84	9	62.44	62.90	0	4,722	0.00%
2018/11/01	14	59.14	7	62.11	63.20	7	4,669	0.15%
2018/10/31	5	55.24	15	57.03	57.50	-10	4,543	-0.22%
2018/10/29	1	51.80	6	52.40	51.90	-5	4,603	-0.11%
2018/10/26	3	52.70	1	52.60	52.60	2	4,622	0.04%
2018/10/25	7	52.40	6	52.00	52.20	1	4,677	0.02%
2018/10/24	5	52.00	5	53.84	54.50	0	4,724	0.00%
2018/10/23	5	52.74	2	51.60	51.70	3	4,808	0.06%
2018/10/22	6	52.05	11	52.18	52.30	-5	4,849	-0.10%
2018/10/08	1	45.00	0	0.00	44.75	1	4,845	0.02%
2018/10/01	2	50.60	2	51.20	50.70	0	4,903	0.00%
2018/09/26	1	50.40	0	0.00	49.95	1	5,367	0.02%
2018/09/21	5	50.70	1	50.80	51.10	4	5,586	0.07%
2018/09/20	1	50.80	0	0.00	51.10	1	5,846	0.02%
2018/09/19	7	51.74	1	50.90	50.80	6	6,229	0.10%
2018/09/18	1	51.50	1	51.50	51.50	0	6,565	0.00%
2018/09/13	0	0.00	1	51.00	51.10	-1	7,836	-0.01%
2018/09/12	1	51.40	0	0.00	51.60	1	7,841	0.01%
2018/09/10	2	49.68	0	0.00	49.90	2	7,753	0.03%
2018/09/07	2	51.50	0	0.00	51.90	2	7,715	0.03%
2018/09/04	0	0.00	2	52.95	52.60	-2	7,693	-0.03%
2018/09/03	3	52.13	1	52.50	51.20	2	7,713	0.03%
2018/08/30	2	54.10	3	54.00	54.40	-1	7,591	-0.01%
2018/08/28	0	0.00	1	54.10	53.50	-1	7,593	-0.01%
2018/08/27	0	0.00	3	53.27	53.10	-3	7,632	-0.04%
2018/08/24	0	0.00	1	51.60	52.00	-1	7,621	-0.01%
2018/08/22	0	0.00	3	52.53	52.20	-3	7,831	-0.04%
2018/08/21	1	52.10	3	52.27	52.40	-2	7,781	-0.03%
2018/08/20	3	51.73	9	51.79	52.40	-6	7,728	-0.08%
2018/08/17	7	50.90	11	50.95	51.10	-4	7,553	-0.05%
2018/08/16	3	51.50	4	50.10	49.65	-1	7,459	-0.01%
2018/08/15	2	49.80	0	0.00	50.10	2	7,337	0.03%
2018/08/13	0	0.00	1	49.40	50.10	-1	7,308	-0.01%
2018/08/09	5	50.10	6	50.10	50.30	-1	7,158	-0.01%
2018/08/08	0	0.00	2	48.78	49.30	-2	7,055	-0.03%
2018/08/07	2	47.70	0	0.00	47.80	2	6,923	0.03%
2018/08/02	3	47.35	1	47.25	47.35	2	6,961	0.03%
2018/08/01	3	47.75	0	0.00	47.80	3	6,963	0.04%
2018/07/31	0	0.00	1	48.00	48.35	-1	6,916	-0.01%
2018/07/26	1	47.50	0	0.00	47.00	1	6,988	0.01%
2018/07/25	13	48.33	12	48.48	48.00	1	6,902	0.01%
2018/07/24	0	0.00	3	48.00	48.20	-3	6,867	-0.04%
2018/07/18	5	51.86	4	51.10	50.90	1	6,648	0.02%
2018/07/17	0	0.00	2	51.40	51.70	-2	6,570	-0.03%
2018/07/16	8	52.41	3	51.40	51.40	5	6,563	0.08%
2018/07/13	0	0.00	1	51.90	51.80	-1	6,544	-0.02%
2018/07/12	3	51.17	3	51.13	51.10	0	6,706	0.00%
2018/07/06	0	0.00	8	50.00	49.90	-8	6,484	-0.12%
2018/07/05	10	51.77	0	0.00	49.00	10	6,346	0.16%
2018/07/04	0	0.00	3	52.33	52.50	-3	6,119	-0.05%
2018/07/03	2	50.70	3	50.07	50.30	-1	5,995	-0.02%
2018/07/02	1	52.30	0	0.00	50.90	1	5,884	0.02%
2018/06/29	9	53.11	6	52.95	52.10	3	5,758	0.05%
2018/06/28	0	0.00	13	53.19	52.80	-13	5,485	-0.24%
2018/06/27	7	52.76	5	52.98	51.10	2	5,088	0.04%
2018/06/26	28	51.92	23	52.03	52.10	5	4,739	0.11%
2018/06/25	38	52.32	49	52.76	53.00	-11	4,324	-0.25%
2018/06/22	0	0.00	4	49.20	48.60	-4	3,655	-0.11%
2018/06/14	5	47.87	1	47.80	47.50	4	3,606	0.11%
2018/06/13	0	0.00	1	49.25	48.25	-1	3,591	-0.03%
2018/06/11	1	48.80	3	49.10	48.65	-2	3,518	-0.06%
2018/06/08	1	48.65	0	0.00	48.50	1	3,456	0.03%
2018/06/04	0	0.00	2	48.20	49.30	-2	3,303	-0.06%
2018/06/01	0	0.00	5	47.80	47.75	-5	3,187	-0.16%
2018/05/31	8	49.06	2	48.20	48.50	6	3,125	0.19%
2018/05/28	4	47.25	0	0.00	46.85	4	2,832	0.14%
2018/05/25	0	0.00	1	46.95	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	43	46.69	46.60	-43	2,815	-1.53%
2018/05/22	0	0.00	2	46.50	46.00	-2	2,859	-0.07%
2018/05/04	0	0.00	0.5	45.70	45.70	-0.5	3,206	-0.01%
2018/05/03	0	0.00	1	44.00	43.70	-1	3,146	-0.03%
2018/04/26	1	42.90	0	0.00	42.95	1	3,284	0.03%
2018/04/25	3	42.83	1	42.80	42.80	2	3,297	0.06%
2018/04/18	7	45.83	13	45.85	45.50	-6	3,248	-0.18%
2018/04/02	0	0.00	0	44.80	44.80	0	3,365	0.00%
2018/03/31	0.3	44.35	0	0.00	44.25	0.3	3,366	0.01%
2018/03/29	3	44.25	0	0.00	44.25	3	3,415	0.09%
2018/03/27	0	0.00	1	45.00	45.35	-1	3,401	-0.03%
2018/03/23	1	43.95	4	43.68	43.95	-3	3,384	-0.09%
2018/03/22	11	46.20	5	46.10	45.10	6	3,472	0.17%
2018/03/12	0	0.00	2	45.00	45.15	-2	3,627	-0.06%
2018/03/09	5	45.10	0	0.00	45.00	5	3,701	0.14%
2018/02/27	1	45.70	2	45.53	45.30	-1	4,340	-0.02%
2018/02/26	1	46.00	0	0.00	45.45	1	4,371	0.02%
2018/02/23	0	0.00	2	45.25	45.80	-2	4,356	-0.05%
2018/02/21	0	0.00	20	44.70	44.70	-20	4,575	-0.44%
2018/02/09	1	42.20	0	0.00	43.90	1	5,035	0.02%
2018/02/07	1	44.00	10	44.25	43.00	-9	5,511	-0.16%
2018/02/06	41	43.70	0	0.00	42.70	41	5,539	0.74%
2018/02/05	1	45.65	10	46.00	46.10	-9	5,546	-0.16%
2018/02/02	0	0.00	7	47.39	48.00	-7	5,564	-0.13%
2018/01/31	1	46.05	1	46.25	46.20	0	5,805	0.00%
2018/01/30	0	0.00	0.2	46.90	46.90	-0.2	6,055	0.00%
2018/01/29	2	46.50	0	0.00	46.55	2	6,188	0.03%
2018/01/15	10	44.70	0	0.00	45.30	10	7,867	0.13%
2018/01/12	2	44.58	1	44.45	44.50	1	7,863	0.01%
2018/01/11	2	44.20	2	43.85	43.90	0	7,854	0.00%
2018/01/08	20	45.50	0	0.00	44.75	20	7,985	0.25%
2018/01/04	0.1	45.60	0	0.00	45.60	0.1	7,947	0.00%
2018/01/03	1	45.95	1	45.85	46.00	0	7,938	0.00%