義隆 (2458)-康和-高雄券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
155.0
漲跌
▼6.5
漲幅
-4.02%
成交量
3,910張
產業
上市半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/04/15	1	161.00	1	160.50	162.00	0	2,637	0.00%
2024/04/02	1.1	157.45	2	155.50	156.00	-1	2,542	-0.04%
2024/03/26	2	168.00	0	0.00	166.50	2	2,594	0.08%
2024/03/22	0	164.00	0.1	167.00	169.00	-0.1	2,651	0.00%
2024/03/21	2	171.00	0.2	170.00	167.00	1.8	2,660	0.07%
2024/03/20	0	0.00	1	169.50	167.50	-1	2,644	-0.04%
2024/03/18	3	164.00	3	165.50	166.50	0	2,661	0.00%
2024/03/11	0.1	162.00	0	0.00	160.00	0.1	2,807	0.00%
2024/03/08	0.1	164.00	0	0.00	162.50	0.1	2,821	0.00%
2024/03/07	0.1	168.00	0	0.00	165.50	0.1	2,802	0.00%
2024/03/06	0.1	165.50	0	0.00	166.50	0.1	2,796	0.00%
2024/02/29	0	0.00	0.1	166.00	166.00	-0.1	2,872	0.00%
2024/02/27	1	173.00	2	169.75	169.00	-1	2,856	-0.04%
2024/02/26	0.1	170.00	0.1	170.50	170.00	0	2,857	0.00%
2024/02/22	1	165.00	0.1	166.00	167.50	0.9	2,686	0.03%
2024/02/21	1	167.50	1	167.00	167.50	0	2,636	0.00%
2024/02/20	0	0.00	1	162.00	161.00	-1	2,542	-0.04%
2024/02/19	0.1	163.00	4	160.50	163.50	-3.9	2,543	-0.15%
2024/02/15	1	146.50	0	0.00	148.50	1	2,491	0.04%
2024/01/29	1	149.00	0	0.00	149.00	1	2,710	0.04%
2024/01/18	0	0.00	3	149.50	152.00	-3	3,159	-0.09%
2024/01/12	0	0.00	1	154.50	155.00	-1	3,479	-0.03%
2024/01/11	0	0.00	1	158.00	157.00	-1	3,519	-0.03%
2024/01/10	1	158.50	0	0.00	160.00	1	3,575	0.03%
2024/01/05	1	154.50	1	153.50	155.50	0	3,621	0.00%
2023/12/28	0	0.00	2	160.50	160.50	-2	3,759	-0.05%
2023/12/27	2	163.50	2	161.00	164.00	0	3,792	0.00%
2023/12/20	1	160.50	5	160.40	160.00	-4	3,657	-0.11%
2023/12/19	0	0.00	0	158.00	159.00	0	3,615	0.00%
2023/12/18	2	156.50	0	0.00	157.00	2	3,606	0.06%
2023/12/11	1	158.00	1	157.00	157.00	0	3,711	0.00%
2023/12/08	9	158.56	3	157.67	157.50	6	3,758	0.16%
2023/12/04	0	150.50	0	0.00	149.50	0	3,840	0.00%
2023/11/28	0	0.00	1	148.00	150.00	-1	4,205	-0.02%
2023/11/22	1	147.50	0	0.00	147.50	1	4,123	0.02%
2023/11/17	2	144.75	1	145.00	146.50	1	4,116	0.02%
2023/11/15	0	0.00	0	147.00	147.50	0	4,029	0.00%
2023/11/13	0	0.00	1	143.50	143.50	-1	3,969	-0.03%
2023/11/10	0	141.00	0	0.00	141.50	0	3,972	0.00%
2023/11/09	0	0.00	1	142.50	140.50	-1	3,987	-0.03%
2023/11/07	1	143.50	1	142.00	145.00	0	4,036	0.00%
2023/11/06	1	138.50	2	139.50	140.00	-1	4,005	-0.02%
2023/11/03	15	138.83	7	138.07	135.50	8	3,978	0.20%
2023/10/30	2	144.75	2	144.50	146.50	0	4,038	0.00%
2023/10/27	3	139.67	1	140.50	140.00	2	4,005	0.05%
2023/10/26	0	0.00	2.2	139.91	139.50	-2.2	4,071	-0.05%
2023/10/25	6.2	148.23	7	147.14	144.50	-0.8	4,033	-0.02%
2023/10/24	3	145.17	2	144.25	144.00	1	3,899	0.03%
2023/10/20	2	141.00	0	0.00	142.50	2	3,867	0.05%
2023/10/19	1	137.00	0	0.00	138.50	1	3,886	0.03%
2023/10/17	1	140.50	2	139.25	140.00	-1	3,893	-0.03%
2023/10/16	1	136.50	2	135.50	136.50	-1	3,987	-0.03%
2023/10/13	2	138.50	0	0.00	139.00	2	4,006	0.05%
2023/10/11	0	0.00	5	137.50	137.00	-5	3,986	-0.13%
2023/10/05	1	139.50	1	140.50	141.50	0	3,945	0.00%
2023/10/02	5	135.00	0	0.00	134.50	5	3,812	0.13%
2023/09/27	1	132.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	0	0.00	1	136.50	135.00	-1	3,832	-0.03%
2023/09/22	0	0.00	1	136.00	137.00	-1	3,811	-0.03%
2023/09/21	0	0.00	2.1	135.51	136.00	-2.1	3,805	-0.05%
2023/09/20	1	138.00	0	0.00	138.00	1	3,771	0.03%
2023/09/19	2	141.00	2	142.25	141.00	0	3,738	0.00%
2023/09/18	1	142.50	6.5	142.08	142.00	-5.5	3,712	-0.15%
2023/09/15	3	146.17	2	145.00	144.50	1	3,678	0.03%
2023/09/14	0	0.00	2.1	142.00	143.00	-2.1	3,591	-0.06%
2023/09/13	6	141.00	4	141.88	143.50	2	3,542	0.06%
2023/09/12	1	138.50	3	137.00	140.50	-2	3,494	-0.06%
2023/09/11	4	137.13	17	137.65	138.00	-13	3,420	-0.38%
2023/09/08	4	135.63	2	135.00	135.50	2	3,340	0.06%
2023/09/07	0	0.00	1	133.50	135.00	-1	3,326	-0.03%
2023/09/06	5.5	131.73	2	131.75	133.00	3.5	3,289	0.11%
2023/09/05	19	133.34	11	133.77	134.00	8	3,287	0.24%
2023/09/04	10.1	127.00	10	126.15	128.50	0.1	3,087	0.00%
2023/09/01	1	120.50	1	121.00	120.50	0	2,924	0.00%
2023/08/31	0	0.00	2	119.50	120.00	-2	2,922	-0.07%
2023/08/29	0	0.00	1	116.00	117.00	-1	2,902	-0.03%
2023/08/24	2	117.75	0	0.00	116.00	2	2,926	0.07%
2023/08/21	2	113.50	0	0.00	113.50	2	3,011	0.07%
2023/08/16	0	0.00	1	116.00	117.00	-1	3,077	-0.03%
2023/08/15	0	0.00	5	118.00	116.00	-5	3,063	-0.16%
2023/08/14	9	118.72	8	118.25	117.00	1	3,046	0.03%
2023/08/11	2	120.75	18	122.67	121.00	-16	2,996	-0.53%
2023/08/10	4	118.38	0.1	119.00	118.00	3.9	2,943	0.13%
2023/08/09	1	121.00	1	121.00	121.00	0	2,884	0.00%
2023/08/08	1	118.50	0	0.00	118.00	1	2,835	0.04%
2023/08/07	8	120.88	2.1	120.43	117.00	5.9	2,783	0.21%
2023/08/04	3.2	121.60	15	122.90	122.50	-11.8	2,654	-0.44%
2023/08/01	1	114.00	0	0.00	115.00	1	2,389	0.04%
2023/07/28	3.2	112.22	0	0.00	112.50	3.2	2,288	0.14%
2023/07/27	1	113.50	0	0.00	114.50	1	2,251	0.04%
2023/07/26	4	113.13	0	0.00	112.50	4	2,237	0.18%
2023/07/25	6	116.58	5	115.60	115.00	1	2,198	0.05%
2023/07/24	2	116.50	1	118.00	118.00	1	2,104	0.05%
2023/07/21	3	111.50	0	0.00	115.50	3	2,018	0.15%
2023/07/20	2	114.75	1	115.00	114.50	1	1,972	0.05%
2023/07/19	2	118.00	11	117.09	118.50	-9	1,900	-0.47%
2023/07/18	4	113.13	3	113.17	113.00	1	1,770	0.06%
2023/07/14	0	0.00	2	111.25	110.50	-2	1,729	-0.12%
2023/07/13	0	0.00	1	108.00	108.00	-1	1,679	-0.06%
2023/07/12	1	104.50	1	106.00	106.00	0	1,668	0.00%
2023/07/11	0	0.00	0.5	106.50	106.50	-0.5	1,661	-0.03%
2023/07/10	1	104.50	0	0.00	104.00	1	1,661	0.06%
2023/07/06	0	0.00	1	106.00	108.00	-1	1,647	-0.06%
2023/07/05	2	107.50	3	107.67	106.00	-1	1,627	-0.06%
2023/07/04	1	105.50	6	105.92	106.00	-5	1,615	-0.31%
2023/06/27	1	100.00	0	0.00	99.40	1	1,608	0.06%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/20	3	102.00	0	0.00	102.00	3	1,584	0.19%
2023/06/19	5	102.90	0	0.00	102.50	5	1,586	0.32%
2023/06/15	0	0.00	0	104.50	105.50	0	1,539	0.00%
2023/06/14	0	107.50	2	106.75	105.00	-2	1,536	-0.13%
2023/06/13	0	0.00	2	105.75	107.00	-2	1,527	-0.13%
2023/06/12	1	102.50	0	0.00	103.50	1	1,480	0.07%
2023/06/09	2	107.50	0	0.00	104.00	2	1,475	0.14%
2023/06/08	0	0.00	1	104.50	105.00	-1	1,422	-0.07%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	2	102.00	0	0.00	102.00	2	1,424	0.14%
2023/06/02	0	0.00	1	104.50	104.50	-1	1,409	-0.07%
2023/05/30	8	101.75	2	104.50	102.00	6	1,374	0.44%
2023/05/29	2	103.50	1	103.50	104.00	1	1,378	0.07%
2023/05/26	5	102.80	0	0.00	102.50	5	1,370	0.36%
2023/05/25	3	104.50	1	105.00	104.00	2	1,457	0.14%
2023/05/24	103	99.47	114	101.67	104.50	-11	1,433	-0.77%	大買/大賣/
2023/05/22	12	98.74	0	0.00	98.60	12	1,369	0.88%
2023/05/18	1	98.60	1	98.80	98.60	0	1,399	0.00%
2023/05/17	1	97.00	1	97.50	97.20	0	1,397	0.00%
2023/05/16	0	0.00	1	97.40	97.10	-1	1,409	-0.07%
2023/05/12	0	0.00	1	93.20	95.90	-1	1,418	-0.07%
2023/05/09	0	0.00	3	92.30	93.00	-3	1,457	-0.21%
2023/05/08	2	93.25	0	0.00	93.20	2	1,485	0.13%
2023/05/05	3	100.13	0	0.00	95.80	3	1,514	0.20%
2023/03/23	1	104.50	0	0.00	104.50	1	1,905	0.05%
2023/03/22	1	104.50	0	0.00	104.00	1	1,909	0.05%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/02/24	1	108.50	1	111.00	108.50	0	1,929	0.00%
2023/02/23	10	111.50	11	111.00	111.00	-1	1,910	-0.05%
2023/02/21	0	0.00	1	108.00	108.00	-1	1,837	-0.05%
2023/02/20	0	0.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/14	3	104.67	2	104.00	103.50	1	1,939	0.05%
2023/02/09	0	0.00	1	105.00	105.00	-1	2,142	-0.05%
2023/02/08	1	106.00	0	0.00	105.50	1	2,341	0.04%
2023/02/03	2	107.00	0	0.00	107.50	2	2,294	0.09%
2023/02/02	1	106.50	4	108.25	108.00	-3	2,249	-0.13%
2023/01/31	1	95.70	1	96.10	96.90	0	2,146	0.00%
2023/01/30	0	0.00	5.1	92.22	94.30	-5.1	2,128	-0.24%
2023/01/16	3	91.80	0	0.00	91.00	3	2,168	0.14%
2023/01/13	2	91.75	1	92.10	90.70	1	2,183	0.05%
2023/01/11	1	94.50	0	0.00	94.70	1	2,210	0.05%
2023/01/09	0	0.00	1	96.00	96.00	-1	2,207	-0.05%
2023/01/06	0	0.00	4	90.70	94.40	-4	2,163	-0.18%
2023/01/03	0	0.00	1	86.80	87.00	-1	2,107	-0.05%
2022/12/29	0	0.00	1	84.30	85.50	-1	2,156	-0.05%
2022/12/28	1	83.30	0	0.00	83.50	1	2,165	0.05%
2022/12/21	4	85.50	0	0.00	85.30	4	2,245	0.18%
2022/12/19	1	90.70	1	91.20	90.40	0	2,279	0.00%
2022/12/13	0	0.00	3	89.37	89.70	-3	2,515	-0.12%
2022/12/01	0	0.00	3	92.50	92.70	-3	2,786	-0.11%
2022/11/30	0	0.00	1	88.30	89.70	-1	2,774	-0.04%
2022/11/29	0	0.00	1	87.40	87.90	-1	2,810	-0.04%
2022/11/17	1	88.70	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%
2022/11/15	2	88.15	1	87.80	89.00	1	2,776	0.04%
2022/11/14	1	87.00	0	0.00	87.80	1	2,743	0.04%
2022/11/11	2	86.80	1	87.80	87.10	1	2,711	0.04%
2022/11/10	0	0.00	1	86.40	86.40	-1	2,678	-0.04%
2022/11/09	0	0.00	1	85.70	86.50	-1	2,654	-0.04%
2022/11/08	2	86.10	2	86.15	84.60	0	2,621	0.00%
2022/11/07	3	85.27	3	83.43	86.10	0	2,577	0.00%
2022/11/04	6	77.68	5	78.26	79.50	1	2,435	0.04%
2022/11/03	2	83.30	1	82.90	83.00	1	2,235	0.04%
2022/11/01	0	0.00	2	81.70	81.30	-2	2,225	-0.09%
2022/10/31	1	82.10	0	0.00	81.20	1	2,277	0.04%
2022/10/19	1	82.00	0	0.00	82.30	1	2,241	0.04%
2022/10/14	1	82.00	0	0.00	81.10	1	2,228	0.04%
2022/10/07	7	85.41	81	85.57	84.20	-74	2,203	-3.36%
2022/10/06	91	84.95	15	85.33	85.10	76	2,174	3.49%
2022/09/27	1	82.60	0	0.00	82.50	1	2,268	0.04%
2022/09/26	3	81.40	0	0.00	81.00	3	2,281	0.13%
2022/09/19	1	89.40	13	90.12	88.60	-12	1,961	-0.61%
2022/09/16	13	88.02	0	0.00	87.50	13	1,872	0.69%
2022/09/15	0	0.00	4	91.00	90.50	-4	1,769	-0.23%
2022/09/14	4	88.60	0	0.00	88.90	4	1,752	0.23%
2022/09/08	0	0.00	1	88.80	90.50	-1	1,742	-0.06%
2022/09/05	1	87.50	1	88.20	91.20	0	1,700	0.00%
2022/08/30	6	97.50	0	0.00	97.00	6	1,590	0.38%
2022/08/29	0	0.00	0.1	98.23	98.00	-0.1	1,572	-0.01%
2022/08/19	1	103.50	1	104.00	104.00	0	1,511	0.00%
2022/08/16	1	105.00	0	0.00	103.50	1	1,490	0.07%
2022/08/11	1	98.30	2	99.50	99.20	-1	1,460	-0.07%
2022/08/10	1	98.50	0	0.00	97.80	1	1,452	0.07%
2022/08/09	0	0.00	1	100.00	99.70	-1	1,438	-0.07%
2022/08/08	1	100.00	0	0.00	101.00	1	1,430	0.07%
2022/08/05	5	100.90	6	98.97	101.50	-1	1,426	-0.07%
2022/07/22	1	114.00	0	0.00	110.00	1	1,382	0.07%
2022/07/12	1	102.00	1	104.00	104.00	0	1,430	0.00%
2022/07/08	0	0.00	1	109.50	107.00	-1	1,411	-0.07%
2022/07/07	2	105.50	0	0.00	106.50	2	1,396	0.14%
2022/06/21	0	0.00	2	136.25	140.00	-2	1,224	-0.16%
2022/06/09	0	0.00	2	148.00	148.50	-2	1,238	-0.16%
2022/06/01	1	150.00	1	151.00	150.50	0	1,439	0.00%
2022/05/10	0	0.00	1	141.00	141.00	-1	2,006	-0.05%
2022/05/09	1	144.50	0	0.00	142.00	1	2,036	0.05%
2022/05/06	1	146.50	1	146.50	146.50	0	2,058	0.00%
2022/05/05	0	0.00	1	153.50	153.50	-1	2,070	-0.05%
2022/05/03	1	150.50	0	0.00	150.50	1	2,057	0.05%
2022/04/29	1	152.00	1	152.00	151.00	0	2,063	0.00%
2022/04/22	3	156.00	1	156.00	156.50	2	2,009	0.10%
2022/04/21	1	159.50	0	0.00	156.50	1	1,998	0.05%
2022/04/20	0	158.00	0.1	158.00	156.50	-0.1	1,976	0.00%
2022/04/18	1	158.50	0	0.00	159.00	1	1,962	0.05%
2022/04/14	5	161.50	0	0.00	161.50	5	1,992	0.25%
2022/04/13	1	161.50	1	162.00	162.50	0	2,013	0.00%
2022/04/11	1	162.00	0	0.00	161.00	1	2,130	0.05%
2022/04/08	14	163.96	0	0.00	166.00	14	2,120	0.66%
2022/04/07	0.1	167.00	1	167.00	166.50	-1	2,117	-0.04%
2022/03/30	1	171.00	0	0.00	171.00	1	2,120	0.05%
2022/03/28	1.1	171.36	0	0.00	172.00	1.1	2,165	0.05%
2022/03/25	0	0.00	1	170.50	170.50	-1	2,242	-0.04%
2022/03/21	0	0.00	1	170.50	170.00	-1	2,411	-0.04%
2022/03/17	1	169.00	0	0.00	169.00	1	2,438	0.04%
2022/03/16	1	166.50	2	167.00	166.50	-1	2,430	-0.04%
2022/03/14	0	0.00	1	167.50	167.50	-1	2,412	-0.04%
2022/03/10	3	163.67	5	164.80	166.00	-2	2,418	-0.08%
2022/03/09	3	157.17	2	159.00	159.00	1	2,390	0.04%
2022/03/08	1.1	158.30	0	0.00	157.00	1.1	2,371	0.05%
2022/03/07	2	165.00	0	0.00	165.00	2	2,311	0.09%
2022/03/04	3	167.00	1	167.00	167.00	2	2,300	0.09%
2022/03/03	1	171.00	0	0.00	169.50	1	2,305	0.04%
2022/03/02	0	0.00	2	168.50	169.00	-2	2,305	-0.09%
2022/02/25	3	165.00	1	165.00	164.00	2	2,345	0.09%
2022/02/24	2.1	166.95	2	166.00	164.50	0.1	2,325	0.00%
2022/02/23	6	175.66	3	177.83	172.50	3	2,227	0.14%
2022/02/22	2	175.00	0	0.00	175.50	2	2,079	0.10%
2022/02/21	1	177.50	2	177.25	178.00	-1	2,072	-0.05%
2022/02/17	6	175.33	6	174.00	173.50	0	2,105	0.00%
2022/02/16	1	174.46	6	174.00	174.00	-5	2,181	-0.23%
2022/02/15	1	169.50	0	0.00	170.00	1	2,163	0.05%
2022/02/10	1	175.00	0	0.00	172.00	1	2,198	0.05%
2022/02/09	0	0.00	0.1	175.00	175.50	-0.1	2,197	0.00%
2022/02/07	0	0.00	2	167.25	168.50	-2	2,226	-0.09%
2022/01/24	0	0.00	1	160.00	162.00	-1	2,342	-0.04%
2022/01/19	0	0.00	1	163.00	163.00	-1	2,514	-0.04%
2022/01/18	2	163.50	0	0.00	161.50	2	2,585	0.08%
2022/01/14	0	0.00	2	156.50	158.00	-2	2,946	-0.07%
2022/01/13	0	0.00	3	160.00	158.50	-3	2,971	-0.10%
2022/01/07	2	163.75	0	0.00	163.50	2	2,986	0.07%
2022/01/06	1	167.00	1	168.50	168.00	0	2,974	0.00%
2022/01/04	2	169.00	0	0.00	168.50	2	2,924	0.07%
2022/01/03	1	167.50	2	167.50	167.50	-1	2,957	-0.03%
2021/12/30	1	170.00	1	169.50	170.00	0	2,974	0.00%
2021/12/29	0	0.00	1	167.00	168.00	-1	2,975	-0.03%
2021/12/23	0	0.00	1	170.00	169.00	-1	3,069	-0.03%
2021/12/21	0	0.00	2	169.00	168.00	-2	3,060	-0.07%
2021/12/20	3	166.83	2	167.50	165.50	1	2,988	0.03%
2021/12/17	1	167.00	7	167.21	166.00	-6	2,994	-0.20%
2021/12/16	5	165.10	5	164.40	167.50	0	2,962	0.00%
2021/12/15	0	0.00	0.1	159.00	158.50	-0.1	2,913	0.00%
2021/12/13	1	160.50	0	0.00	159.00	1	2,864	0.03%
2021/12/09	2	160.00	0	0.00	160.00	2	2,879	0.07%
2021/12/06	1	160.50	0.1	162.00	160.50	0.9	2,867	0.03%
2021/12/03	2	161.50	0	0.00	162.00	2	2,910	0.07%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/11/26	3	165.00	0	0.00	165.50	3	2,951	0.10%
2021/11/25	0	0.00	3	170.00	168.50	-3	2,932	-0.10%
2021/11/24	0	0.00	0.1	165.50	166.00	-0.1	2,906	0.00%
2021/11/23	2	167.50	0	0.00	168.00	2	2,918	0.07%
2021/11/19	0	0.00	0.1	172.50	168.50	-0.1	2,934	0.00%
2021/11/16	0	0.00	1	168.50	168.00	-1	2,929	-0.03%
2021/11/15	1.1	169.74	3	169.83	170.00	-2	2,923	-0.07%
2021/11/12	2	164.50	0	0.00	163.00	2	2,893	0.07%
2021/11/10	0	0.00	0.1	162.00	163.00	-0.1	2,957	0.00%
2021/11/09	0.1	161.50	1	164.00	161.50	-1	2,982	-0.03%
2021/11/08	0	0.00	2	164.50	165.00	-2	3,011	-0.07%
2021/11/05	1	160.46	1	157.00	162.00	0	3,023	0.00%
2021/11/03	1	168.00	0	0.00	167.50	1	2,977	0.03%
2021/11/02	0.1	172.00	0	0.00	167.50	0.1	3,017	0.00%
2021/10/29	0	0.00	2	169.00	167.00	-2	3,185	-0.06%
2021/10/28	0	0.00	0.2	168.95	168.00	-0.2	3,310	-0.01%
2021/10/27	2	167.75	3	165.33	170.00	-1	3,318	-0.03%
2021/10/26	0	0.00	0.4	164.50	164.50	-0.4	3,263	-0.01%
2021/10/25	5	167.40	2	164.00	164.50	3	3,236	0.09%
2021/10/22	0.2	160.00	8	161.50	166.00	-7.9	3,055	-0.26%
2021/10/21	1.1	157.79	0	0.00	151.00	1.1	2,955	0.04%
2021/10/20	0.1	155.50	0	0.00	156.50	0.1	2,962	0.00%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/18	0.1	149.50	0	0.00	148.00	0.1	3,070	0.00%
2021/10/15	0	0.00	5	151.00	149.50	-5	3,113	-0.16%
2021/10/14	5	145.00	0	0.00	146.50	5	3,139	0.16%
2021/10/13	4.1	147.01	0	0.00	146.50	4.1	3,158	0.13%
2021/10/12	1	155.00	1	159.50	152.50	0	3,156	0.00%
2021/10/08	2	157.00	1	157.50	157.00	1	3,138	0.03%
2021/10/07	0.1	150.50	1	151.50	153.50	-1	3,115	-0.03%
2021/10/06	1.1	149.00	1	147.50	148.00	0.1	3,129	0.00%
2021/10/05	1	147.01	1	148.00	148.00	0	3,173	0.00%
2021/10/01	1.1	147.02	2	145.75	146.50	-1	3,143	-0.03%
2021/09/30	2	146.25	1	146.00	146.50	1	3,143	0.03%
2021/09/29	1	148.00	0	0.00	148.50	1	3,133	0.03%
2021/09/24	1	153.00	0	0.00	152.50	1	3,162	0.03%
2021/09/23	0	0.00	9	153.72	153.50	-9	3,164	-0.28%
2021/09/16	0	0.00	3	155.50	156.00	-3	3,261	-0.09%
2021/09/13	5	159.00	2	157.00	157.00	3	3,517	0.09%
2021/09/09	0	0.00	5	153.50	154.00	-5	3,563	-0.14%
2021/09/08	10	152.00	0	0.00	151.00	10	3,574	0.28%
2021/09/07	0	0.00	2	156.00	157.00	-2	3,553	-0.06%
2021/09/03	0	0.00	2	159.50	159.50	-2	3,554	-0.06%
2021/09/02	1	162.00	0	0.00	161.00	1	3,588	0.03%
2021/09/01	0	0.00	5	161.30	160.50	-5	3,565	-0.14%
2021/08/27	2	155.00	4	155.50	154.50	-2	3,589	-0.06%
2021/08/26	0	0.00	0.4	159.76	158.50	-0.4	3,567	-0.01%
2021/08/25	1	158.00	0	0.00	161.50	1	3,571	0.03%
2021/08/24	1	157.50	0	0.00	157.00	1	3,581	0.03%
2021/08/20	5	153.50	0	0.00	153.50	5	3,605	0.14%
2021/08/19	2	154.00	0	0.00	152.50	2	3,567	0.06%
2021/08/17	0	0.00	1	159.50	154.50	-1	3,569	-0.03%
2021/08/12	1	165.50	0	0.00	162.50	1	3,558	0.03%
2021/08/11	0	0.00	2	166.25	166.00	-2	3,567	-0.06%
2021/08/09	0	0.00	10	173.00	170.00	-10	3,625	-0.28%
2021/08/06	1	168.00	0.1	169.00	167.00	0.9	3,637	0.02%
2021/08/05	5	170.30	4	167.50	169.50	1	3,699	0.03%
2021/08/04	12	172.71	1	171.50	171.50	11	3,700	0.30%
2021/08/03	3	180.00	0	0.00	180.50	3	3,581	0.08%
2021/08/02	3	179.50	0	0.00	179.50	3	3,446	0.09%
2021/07/29	0.1	182.00	0	0.00	180.50	0.1	3,457	0.00%
2021/07/27	0	190.50	0	0.00	185.50	0	3,544	0.00%
2021/07/26	2	190.50	0	0.00	189.50	2	3,610	0.06%
2021/07/20	1	197.00	0.2	197.00	195.50	0.8	3,787	0.02%
2021/07/19	1	198.50	1	199.50	199.00	0	3,798	0.00%
2021/07/14	1	198.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	1	203.50	0	0.00	201.00	1	3,955	0.03%
2021/07/12	0	201.00	2	200.50	204.00	-2	4,021	-0.05%
2021/07/08	0	0.00	1	197.50	197.50	-1	4,129	-0.02%
2021/07/07	1.2	195.26	1	196.00	195.50	0.2	4,297	0.00%
2021/07/06	2	195.00	0	0.00	195.00	2	4,343	0.05%
2021/07/05	4.1	197.12	2	198.00	198.00	2.1	4,373	0.05%
2021/07/01	3	191.33	1	194.00	190.00	2	4,420	0.05%
2021/06/30	0	0.00	1	194.00	194.50	-1	4,441	-0.02%
2021/06/29	0.1	191.00	3	190.00	190.00	-3	4,452	-0.07%
2021/06/28	0.1	193.50	0	0.00	194.00	0.1	4,480	0.00%
2021/06/25	1	191.00	0	0.00	191.50	1	4,613	0.02%
2021/06/24	0.1	194.25	0.1	193.00	191.00	0.1	4,662	0.00%
2021/06/23	1.1	194.05	1	194.50	194.50	0.1	4,871	0.00%
2021/06/22	0.4	201.00	0	0.00	198.00	0.4	4,794	0.01%
2021/06/21	4.1	205.53	1	212.00	206.50	3.1	4,704	0.06%
2021/06/15	5	209.70	0	0.00	210.50	5	4,790	0.10%
2021/06/10	0	0.00	0.1	213.00	209.50	-0.1	4,846	0.00%
2021/06/04	1	204.00	1	205.00	203.00	0	4,928	0.00%
2021/06/02	0.1	207.00	0	0.00	205.50	0.1	4,986	0.00%
2021/05/31	0	0.00	2	211.00	211.00	-2	5,014	-0.04%
2021/05/28	1	210.00	1	212.50	209.50	0	5,044	0.00%
2021/05/25	1	208.00	0	0.00	205.50	1	5,423	0.02%
2021/05/20	1	207.00	2	205.50	202.50	-1	6,169	-0.02%
2021/05/19	6	196.75	10	201.85	201.00	-4	6,144	-0.07%
2021/05/18	9	197.67	3	194.33	197.00	6	6,218	0.10%
2021/05/17	1.1	189.36	2	190.00	188.00	-0.9	6,211	-0.01%
2021/05/13	5	187.00	6	192.83	195.00	-1	6,110	-0.02%
2021/05/12	2.1	188.24	4	185.75	186.00	-2	6,006	-0.03%
2021/05/07	0	0.00	1	202.00	202.00	-1	5,936	-0.02%
2021/05/06	0	0.00	1	200.00	202.50	-1	5,944	-0.02%
2021/05/05	2	199.00	0	0.00	199.00	2	5,986	0.03%
2021/05/04	3	205.00	3	198.17	205.00	0	5,989	0.00%
2021/05/03	10	209.25	0	0.00	205.50	10	5,982	0.17%
2021/04/29	6.1	216.13	5	219.60	214.50	1.1	5,987	0.02%
2021/04/28	7	213.14	0.1	214.41	213.00	6.9	5,924	0.12%
2021/04/27	2.1	219.05	0	0.00	217.50	2.1	6,175	0.03%
2021/04/26	2.1	223.71	3.6	223.83	224.50	-1.5	6,249	-0.02%
2021/04/23	3	208.00	3.1	214.90	215.00	-0.1	6,209	0.00%
2021/04/22	1	209.00	0	0.00	208.50	1	6,319	0.02%
2021/04/21	0.1	210.00	0	0.00	210.00	0.1	6,340	0.00%
2021/04/20	0	0.00	2	211.00	209.00	-2	6,542	-0.03%
2021/04/16	0.1	210.12	1.1	211.64	205.50	-1	6,696	-0.01%
2021/04/15	0	0.00	5	205.50	207.00	-5	6,977	-0.07%
2021/04/14	8.1	197.86	1	198.00	197.50	7.1	7,372	0.10%
2021/04/13	1.2	208.25	3	209.83	202.00	-1.8	7,621	-0.02%
2021/04/12	0	0.00	4	199.63	199.00	-4	7,551	-0.05%
2021/04/09	0	0.00	1	197.50	195.00	-1	7,614	-0.01%
2021/04/08	3	199.33	1	200.00	199.50	2	7,644	0.03%
2021/04/07	0	0.00	3	201.83	202.00	-3	7,642	-0.04%
2021/04/06	1	199.50	1	201.00	199.00	0	7,581	0.00%
2021/04/01	1	196.50	0	0.00	198.00	1	7,566	0.01%
2021/03/31	2.1	195.57	0	0.00	195.50	2.1	7,537	0.03%
2021/03/30	1	199.50	3	200.17	199.00	-2	7,470	-0.03%
2021/03/29	2	194.50	1	193.00	194.00	1	7,356	0.01%
2021/03/26	4.1	191.87	9.1	192.56	194.50	-5	7,306	-0.07%
2021/03/25	0	183.00	2.1	181.32	184.00	-2	7,086	-0.03%
2021/03/23	0	0.00	1	186.00	182.50	-1	7,091	-0.01%
2021/03/19	0	182.00	1	182.50	186.50	-1	7,143	-0.01%
2021/03/18	2	184.00	1	183.50	183.50	1	7,358	0.01%
2021/03/17	1.1	181.05	4	181.75	180.50	-2.9	7,464	-0.04%
2021/03/16	0	179.50	0	0.00	179.50	0	7,464	0.00%
2021/03/15	3.1	180.66	1	180.00	180.00	2.1	7,523	0.03%
2021/03/12	0	0.00	2	179.25	179.50	-2	7,524	-0.03%
2021/03/11	0	0.00	3	175.50	176.50	-3	7,565	-0.04%
2021/03/08	0	172.50	0	174.50	172.00	0	7,827	0.00%
2021/03/05	3.1	172.02	0	0.00	172.50	3.1	7,836	0.04%
2021/03/04	0	174.00	2	174.50	175.50	-2	7,888	-0.03%
2021/03/03	0	172.00	2	172.25	174.00	-2	7,951	-0.03%
2021/02/26	1.1	173.03	0	0.00	172.00	1.1	7,905	0.01%
2021/02/25	2.1	178.04	1	184.00	177.50	1.1	7,839	0.01%
2021/02/24	5.2	182.42	8	185.47	183.50	-2.9	7,612	-0.04%
2021/02/22	2	173.75	1.1	174.36	174.00	0.9	6,915	0.01%
2021/02/19	0	168.50	1	169.00	170.00	-1	6,821	-0.01%
2021/02/18	2	170.00	12	170.25	170.50	-10	6,818	-0.15%
2021/02/17	10	167.50	1	167.00	166.50	9	6,722	0.13%
2021/02/05	0	0.00	1	162.00	161.50	-1	6,719	-0.01%
2021/02/04	0.1	163.00	0	0.00	162.50	0.1	6,717	0.00%
2021/02/03	0	164.50	2	164.50	164.50	-2	6,787	-0.03%
2021/02/02	0	0.00	1	163.50	166.00	-1	6,944	-0.01%
2021/02/01	0.1	158.00	0	0.00	161.50	0.1	6,926	0.00%
2021/01/29	1	159.50	0	0.00	159.50	1	6,913	0.01%
2021/01/28	11	165.23	10	165.00	165.00	1	6,871	0.01%
2021/01/27	1	172.00	5	167.50	166.50	-4	6,856	-0.06%
2021/01/26	2	172.50	1	173.00	170.00	1	6,783	0.01%
2021/01/25	9	171.72	17	170.06	172.50	-8	6,777	-0.12%
2021/01/22	25	174.00	31	173.98	174.00	-6	6,707	-0.09%
2021/01/21	7	170.29	17	169.97	168.50	-10	6,635	-0.15%
2021/01/20	51	171.11	36	169.85	168.00	15	6,627	0.23%
2021/01/19	17	167.21	16	169.56	171.00	1	6,403	0.02%
2021/01/18	3.2	160.48	1	161.00	165.00	2.2	6,291	0.03%
2021/01/15	0.1	167.00	0	0.00	163.00	0.1	6,222	0.00%
2021/01/14	1.1	169.32	0.1	170.00	170.50	1.1	6,183	0.02%
2021/01/13	0.2	167.00	5	169.40	167.50	-4.8	6,211	-0.08%
2021/01/12	4	162.88	2	163.00	165.50	2	6,010	0.03%
2021/01/11	10	164.00	0	0.00	164.50	10	5,880	0.17%
2021/01/08	11	163.95	6	163.75	163.00	5	5,783	0.09%
2021/01/07	3	157.00	14	155.96	160.00	-11	5,462	-0.20%
2021/01/06	11	146.09	6	146.33	149.00	5	5,026	0.10%
2021/01/05	10	140.90	9	142.22	143.00	1	4,737	0.02%
2021/01/04	6	140.00	9	138.00	140.00	-3	4,737	-0.06%
2020/12/31	1	137.00	1	135.00	133.50	0	4,660	0.00%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/28	0	0.00	6	134.83	134.50	-6	4,700	-0.13%
2020/12/25	6	134.17	0	0.00	133.50	6	4,716	0.13%
2020/12/24	2	133.75	0	0.00	132.50	2	4,773	0.04%
2020/12/23	0	0.00	2	133.00	132.00	-2	4,811	-0.04%
2020/12/21	1	135.50	0	0.00	135.50	1	4,914	0.02%
2020/12/17	1	138.00	0	0.00	137.50	1	4,968	0.02%
2020/12/16	1	139.00	0	0.00	138.50	1	4,992	0.02%
2020/12/15	2	138.25	0	140.00	138.00	2	5,006	0.04%
2020/12/14	1	145.00	2	146.00	141.50	-1	5,085	-0.02%
2020/12/11	7	140.50	9	140.44	141.50	-2	5,328	-0.04%
2020/12/10	0	0.00	1	137.50	137.50	-1	5,215	-0.02%
2020/12/07	1	135.00	0	0.00	135.00	1	5,301	0.02%
2020/12/04	3	140.83	4	140.63	139.00	-1	5,255	-0.02%
2020/12/03	0	0.00	1	134.50	134.50	-1	5,080	-0.02%
2020/12/02	1	133.00	2	133.50	133.50	-1	5,242	-0.02%
2020/12/01	4	131.25	0	0.00	132.00	4	5,375	0.07%
2020/11/30	2	133.25	0	0.00	132.00	2	5,608	0.04%
2020/11/27	2	136.00	10	135.75	136.50	-8	5,906	-0.14%
2020/11/26	1	132.00	5	134.00	134.00	-4	6,069	-0.07%
2020/11/25	2	132.00	1	132.00	132.00	1	6,112	0.02%
2020/11/24	11	134.82	0	0.00	132.00	11	6,141	0.18%
2020/11/23	1	134.50	10.1	134.49	134.50	-9.1	6,159	-0.15%
2020/11/20	1	131.50	1	132.00	131.00	0	6,156	0.00%
2020/11/19	1	130.00	1	131.50	131.50	0	6,226	0.00%
2020/11/13	0	0.00	1	132.00	132.50	-1	6,550	-0.02%
2020/11/12	3	131.17	0	0.00	131.50	3	6,570	0.05%
2020/11/11	0	0.00	2	128.50	132.50	-2	6,617	-0.03%
2020/11/10	16	131.22	1	131.00	131.00	15	6,636	0.23%
2020/11/09	1	138.00	1	139.00	138.50	0	6,599	0.00%
2020/11/06	4	138.25	3	137.83	137.00	1	6,690	0.01%
2020/11/04	2	138.50	1	138.00	138.00	1	6,921	0.01%
2020/11/03	1	135.50	1	135.00	135.00	0	6,991	0.00%
2020/11/02	1	132.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	0	0.00	1	137.00	135.00	-1	7,174	-0.01%
2020/10/29	2	136.50	0	0.00	137.00	2	7,256	0.03%
2020/10/28	1	136.50	1	139.00	139.50	0	7,437	0.00%
2020/10/27	3	137.17	1	137.50	136.00	2	7,602	0.03%
2020/10/26	1	139.00	3	137.33	136.50	-2	7,930	-0.03%
2020/10/23	3	137.50	1	137.50	138.50	2	8,260	0.02%
2020/10/22	10	136.60	5	137.20	139.50	5	8,538	0.06%
2020/10/21	2	138.50	0	0.00	138.00	2	8,662	0.02%
2020/10/19	2	142.00	2	143.00	143.00	0	9,018	0.00%
2020/10/16	3	142.17	7	141.64	141.00	-4	9,100	-0.04%
2020/10/15	3	143.00	0	0.00	143.00	3	9,173	0.03%
2020/10/14	1	146.00	1	146.00	146.00	0	9,175	0.00%
2020/10/13	1	148.00	1	147.00	147.00	0	9,224	0.00%
2020/10/12	2	148.75	5	149.40	150.00	-3	9,258	-0.03%
2020/10/08	2	147.00	0	0.00	146.00	2	9,421	0.02%
2020/10/07	5	146.10	0	0.00	147.50	5	9,491	0.05%
2020/10/06	4	147.88	0	0.00	147.50	4	9,542	0.04%
2020/10/05	1	143.50	0	0.00	145.00	1	9,756	0.01%
2020/09/28	2	146.00	2	145.50	145.50	0	10,797	0.00%
2020/09/25	3	145.17	2	144.50	144.50	1	10,893	0.01%
2020/09/24	2	151.50	5	149.70	149.00	-3	11,049	-0.03%
2020/09/23	7	152.00	2	152.25	151.00	5	11,184	0.04%
2020/09/22	3	152.50	3	151.83	155.00	0	11,290	0.00%
2020/09/21	7	155.43	3	153.83	153.50	4	11,315	0.04%
2020/09/17	10	155.40	12	155.04	157.50	-2	11,482	-0.02%
2020/09/16	4	158.75	5	159.60	154.00	-1	11,603	-0.01%
2020/09/15	0	0.00	4	154.00	153.50	-4	11,274	-0.04%
2020/09/11	1	149.00	0	0.00	149.00	1	11,512	0.01%
2020/09/10	0	0.00	1	154.00	153.50	-1	11,474	-0.01%
2020/09/09	4	148.50	0	0.00	151.50	4	11,458	0.03%
2020/09/08	0	0.00	5	149.60	150.00	-5	11,669	-0.04%
2020/09/07	2	154.50	3	153.00	149.50	-1	11,794	-0.01%
2020/09/04	0	0.00	1	153.00	155.00	-1	11,818	-0.01%
2020/09/03	11	156.23	10	155.00	152.00	1	12,000	0.01%
2020/09/02	16	156.16	18	154.08	157.00	-2	11,964	-0.02%
2020/09/01	1	148.50	3	147.50	150.00	-2	11,882	-0.02%
2020/08/31	0	0.00	5	142.00	142.00	-5	11,788	-0.04%
2020/08/28	3	142.67	2	143.00	143.00	1	11,860	0.01%
2020/08/27	2	142.00	2	144.25	142.00	0	12,020	0.00%
2020/08/26	15	140.53	3	139.50	138.50	12	12,370	0.10%
2020/08/25	1	141.50	0	0.00	142.00	1	12,709	0.01%
2020/08/24	0	0.00	17	142.91	143.50	-17	12,882	-0.13%
2020/08/21	3	137.00	0	0.00	139.00	3	12,890	0.02%
2020/08/20	0	0.00	1	134.00	134.50	-1	12,907	-0.01%
2020/08/19	13	138.04	3	139.83	138.00	10	12,845	0.08%
2020/08/18	13	139.15	0	0.00	138.50	13	12,811	0.10%
2020/08/17	1	140.50	1	141.50	143.00	0	12,798	0.00%
2020/08/14	1	138.00	0	0.00	141.50	1	12,775	0.01%
2020/08/13	2	138.25	5	140.50	138.50	-3	12,705	-0.02%
2020/08/12	7	137.57	0	0.00	137.00	7	12,615	0.06%
2020/08/11	3	140.00	1	142.00	141.00	2	12,533	0.02%
2020/08/10	2	143.50	0	0.00	143.00	2	12,544	0.02%
2020/08/06	2	149.25	1	151.50	149.50	1	12,440	0.01%
2020/08/05	4	152.25	1	155.00	152.00	3	12,435	0.02%
2020/08/04	1	151.00	0	0.00	151.50	1	12,359	0.01%
2020/08/03	1	149.00	0	0.00	150.00	1	12,403	0.01%
2020/07/31	2	153.00	2	153.00	157.00	0	12,287	0.00%
2020/07/30	2	153.00	3	152.83	150.50	-1	12,138	-0.01%
2020/07/29	0	0.00	3	147.83	148.00	-3	11,820	-0.03%
2020/07/28	4	151.75	4	150.50	151.00	0	11,558	0.00%
2020/07/27	2	147.75	3	148.50	152.00	-1	11,453	-0.01%
2020/07/24	5	147.10	3	144.00	145.00	2	11,507	0.02%
2020/07/23	10	147.20	11	148.23	151.00	-1	11,458	-0.01%
2020/07/21	2	140.25	0	0.00	140.50	2	11,318	0.02%
2020/07/20	1	136.00	1	136.50	137.00	0	11,519	0.00%
2020/07/15	1.1	141.88	0	0.00	140.50	1.1	11,551	0.01%
2020/07/14	2	140.00	4	138.50	141.50	-2	11,418	-0.02%
2020/07/13	2	141.50	0	0.00	141.00	2	11,423	0.02%
2020/07/10	8.1	139.38	7	140.21	141.00	1.1	11,435	0.01%
2020/07/09	2	146.00	14	147.71	140.50	-12	11,208	-0.11%
2020/07/08	11	144.00	4	137.91	144.00	7	10,579	0.07%
2020/07/07	3	131.00	4	132.75	131.00	-1	10,255	-0.01%
2020/07/06	2	131.75	1	133.50	133.50	1	10,171	0.01%
2020/07/03	2.1	130.24	3	132.17	131.00	-1	10,099	-0.01%
2020/07/02	4	124.25	6	125.58	127.50	-2	10,028	-0.02%
2020/07/01	17	121.32	1	124.50	124.50	16	9,900	0.16%
2020/06/30	15	122.00	0	0.00	120.50	15	9,827	0.15%
2020/06/29	0	0.00	1	121.50	120.00	-1	9,843	-0.01%
2020/06/23	0	0.00	2	122.50	123.00	-2	9,824	-0.02%
2020/06/22	2	126.00	3	125.67	127.50	-1	9,696	-0.01%
2020/06/19	4	124.13	0	0.00	126.50	4	9,681	0.04%
2020/06/18	0	0.00	1	118.00	122.00	-1	9,541	-0.01%
2020/06/17	0	0.00	3	118.50	119.00	-3	9,424	-0.03%
2020/06/16	2	118.25	3	118.50	117.50	-1	9,442	-0.01%
2020/06/15	4	121.00	3	118.50	116.50	1	9,481	0.01%
2020/06/12	5	124.40	0	0.00	126.50	5	9,293	0.05%
2020/06/11	4	126.75	6	128.50	125.50	-2	9,139	-0.02%
2020/06/10	2	129.00	8	129.06	129.50	-6	8,962	-0.07%
2020/06/09	2	119.25	6	120.25	123.00	-4	8,720	-0.05%
2020/06/08	9	118.72	7	118.36	118.00	2	8,573	0.02%
2020/06/05	4	114.00	14	116.07	115.00	-10	8,360	-0.12%
2020/06/04	12	113.42	3	112.83	113.50	9	8,240	0.11%
2020/06/03	19	113.18	18	113.31	113.50	1	8,150	0.01%
2020/06/02	5	110.70	44	112.63	111.00	-39	8,017	-0.49%
2020/06/01	38	109.89	5.1	107.27	110.00	32.9	7,649	0.43%
2020/05/29	3	100.00	8	99.61	100.00	-5	7,261	-0.07%
2020/05/28	2	98.70	1	97.90	97.90	1	7,055	0.01%
2020/05/27	1	96.60	7	96.58	96.50	-6	6,936	-0.09%
2020/05/26	1	93.90	6	94.77	94.80	-5	6,908	-0.07%
2020/05/25	2	91.20	0	0.00	92.70	2	6,845	0.03%
2020/05/22	18	91.37	0	0.00	91.00	18	6,820	0.26%
2020/05/21	4	94.00	1	94.10	93.70	3	6,779	0.04%
2020/05/19	0	0.00	1	92.90	92.90	-1	6,754	-0.01%
2020/05/18	1	92.10	0	0.00	91.70	1	6,742	0.01%
2020/05/15	8	92.38	0	0.00	91.50	8	6,740	0.12%
2020/05/14	1	95.00	2	95.30	94.20	-1	6,633	-0.02%
2020/05/12	2	96.60	1	98.60	96.90	1	6,624	0.02%
2020/05/11	2	98.90	0.1	98.00	98.00	2	6,685	0.03%
2020/05/08	1	98.90	0	0.00	98.80	1	6,667	0.01%
2020/05/07	0	0.00	1	98.30	98.40	-1	6,544	-0.02%
2020/05/05	2	97.00	1	98.30	96.60	1	6,588	0.02%
2020/05/04	3	96.97	2	96.95	97.20	1	6,550	0.02%
2020/04/30	0	0.00	3	96.30	96.50	-3	6,530	-0.05%
2020/04/29	4	93.78	3	94.00	94.40	1	6,401	0.02%
2020/04/28	1	96.60	2	95.95	96.50	-1	6,194	-0.02%
2020/04/27	3	93.97	0	0.00	94.50	3	6,172	0.05%
2020/04/24	2	96.40	4	95.68	95.50	-2	6,023	-0.03%
2020/04/23	14	96.49	12	98.10	96.00	2	6,001	0.03%
2020/04/22	1	91.50	1	92.50	93.80	0	5,823	0.00%
2020/04/20	0.1	93.10	1	93.50	93.20	-1	6,016	-0.02%
2020/04/17	5	94.72	1	92.70	92.70	4	5,938	0.07%
2020/04/16	3	92.77	0	0.00	93.00	3	5,803	0.05%
2020/04/15	0	0.00	1	93.10	92.80	-1	5,717	-0.02%
2020/04/14	1	90.20	1	90.80	90.60	0	5,639	0.00%
2020/04/13	0.1	88.90	1	89.20	88.90	-0.9	5,595	-0.02%
2020/04/09	10	88.80	0	0.00	88.50	10	5,569	0.18%
2020/04/08	2	90.10	2	89.70	89.70	0	5,500	0.00%
2020/04/07	7	90.33	5	89.00	90.20	2	5,421	0.04%
2020/04/06	0	0.00	2	85.80	86.80	-2	5,318	-0.04%
2020/04/01	1	85.00	2	85.30	85.00	-1	5,321	-0.02%
2020/03/30	4	81.65	3	82.20	83.00	1	5,114	0.02%
2020/03/27	1	85.50	3	84.27	82.40	-2	5,064	-0.04%
2020/03/26	0	0.00	4	79.05	81.80	-4	4,866	-0.08%
2020/03/25	1	77.10	6	78.07	77.10	-5	4,729	-0.11%
2020/03/24	1	73.80	0	0.00	73.50	1	4,599	0.02%
2020/03/20	3	75.03	0	0.00	75.20	3	4,556	0.07%
2020/03/19	4	71.88	4	72.53	70.00	0	4,502	0.00%
2020/03/18	0	0.00	4	75.53	73.70	-4	4,373	-0.09%
2020/03/17	14	74.74	10	72.30	73.70	4	4,295	0.09%
2020/03/16	2	77.25	0	0.00	75.00	2	4,231	0.05%
2020/03/13	4	75.08	1	75.60	77.10	3	4,166	0.07%
2020/03/11	1	85.50	0	0.00	84.30	1	3,972	0.03%
2020/03/06	4	88.30	2	88.40	87.80	2	3,793	0.05%
2020/03/05	4	87.65	4	88.10	87.80	0	3,751	0.00%
2020/03/03	0	0.00	1	85.50	86.60	-1	3,722	-0.03%
2020/03/02	3	83.20	0	0.00	83.40	3	3,678	0.08%
2020/02/25	0	0.00	1	87.20	87.30	-1	3,602	-0.03%
2020/02/24	1	87.10	1	87.20	87.00	0	3,612	0.00%
2020/02/20	0	0.00	1	88.80	88.50	-1	3,653	-0.03%
2020/02/19	1	88.90	2	88.95	88.50	-1	3,670	-0.03%
2020/02/18	0	0.00	1	88.60	88.00	-1	3,745	-0.03%
2020/02/17	1	88.50	1	87.90	88.10	0	3,749	0.00%
2020/02/13	4	88.85	11	88.13	87.90	-7	3,771	-0.19%
2020/02/12	5	88.20	1	88.80	89.60	4	3,717	0.11%
2020/02/10	1	84.00	0	0.00	84.70	1	3,586	0.03%
2020/02/07	7	86.50	40	85.48	85.40	-33	3,602	-0.92%
2020/02/06	0	0.00	10	85.40	86.10	-10	3,534	-0.28%
2020/02/05	10	82.50	0	0.00	82.10	10	3,468	0.29%
2020/02/04	40	82.78	0	0.00	82.50	40	3,463	1.15%
2020/01/31	1	88.40	0	0.00	86.30	1	3,627	0.03%
2020/01/16	1	95.50	1	96.50	95.70	0	3,689	0.00%
2020/01/15	0	0.00	49	95.90	95.50	-49	3,598	-1.36%
2020/01/14	0	0.00	5	92.72	93.20	-5	3,354	-0.15%
2020/01/13	2	91.30	0	0.00	91.30	2	3,325	0.06%
2020/01/09	0	0.00	1	91.10	91.00	-1	3,471	-0.03%
2019/12/31	1	90.70	0	0.00	91.20	1	4,047	0.02%
2019/12/30	2	90.80	5	91.00	90.70	-3	4,627	-0.06%
2019/12/27	5	93.00	3	92.97	93.00	2	4,720	0.04%
2019/12/17	0	0.00	1	90.90	90.80	-1	5,398	-0.02%
2019/12/12	0	0.00	0.6	89.00	89.00	-0.6	5,476	-0.01%
2019/12/11	0	0.00	16.1	89.44	89.00	-16.1	5,514	-0.29%
2019/12/09	1	89.00	0	0.00	89.10	1	5,580	0.02%
2019/12/06	1	88.80	0	0.00	88.20	1	5,716	0.02%
2019/12/05	1	88.90	0	0.00	89.00	1	5,773	0.02%
2019/12/02	1	88.00	0	0.00	87.60	1	6,201	0.02%
2019/11/29	10	89.20	0	0.00	89.40	10	6,231	0.16%
2019/11/19	1	89.80	0	0.00	90.00	1	7,662	0.01%
2019/11/15	0	0.00	2	93.00	92.20	-2	7,847	-0.03%
2019/11/12	0	0.00	3	91.03	92.30	-3	7,888	-0.04%
2019/11/11	5	88.02	0	0.00	87.90	5	7,887	0.06%
2019/11/05	0	0.00	1	93.20	93.30	-1	7,913	-0.01%
2019/11/04	0	0.00	1	94.00	93.90	-1	7,901	-0.01%
2019/11/01	1	93.50	0	0.00	93.40	1	7,868	0.01%
2019/10/31	0	0.00	2	94.55	94.30	-2	7,887	-0.03%
2019/10/30	1	91.60	1	92.00	93.80	0	7,868	0.00%
2019/10/29	32	93.19	2	94.00	91.60	30	7,731	0.39%
2019/10/28	0	0.00	1	92.00	92.10	-1	7,692	-0.01%
2019/10/25	3	91.77	3	92.97	90.60	0	7,637	0.00%
2019/10/24	0	0.00	2	90.70	91.00	-2	7,483	-0.03%
2019/10/21	2	89.10	0	0.00	89.10	2	7,419	0.03%
2019/10/18	0	0.00	19	90.50	90.60	-19	7,387	-0.26%
2019/10/17	1	90.10	1	90.80	89.90	0	7,345	0.00%
2019/10/15	0	0.00	11	89.80	90.00	-11	7,184	-0.15%
2019/10/14	1	90.60	0	0.00	88.50	1	7,117	0.01%
2019/10/09	0	0.00	1	89.90	89.10	-1	7,032	-0.01%
2019/10/08	0	0.00	50	88.94	90.60	-50	6,992	-0.72%
2019/10/07	53	90.09	1	90.20	89.60	52	6,883	0.76%
2019/10/04	12	89.32	108	89.59	90.10	-96	6,638	-1.45%	大賣/
2019/10/03	16	86.11	0	0.00	85.40	16	6,064	0.26%
2019/10/02	3	86.73	1	87.10	87.40	2	5,886	0.03%
2019/10/01	61	86.61	10	87.38	87.60	51	5,886	0.87%
2019/09/26	5	85.30	1	85.90	85.10	4	5,636	0.07%
2019/09/25	0	0.00	20	84.25	85.80	-20	5,697	-0.35%
2019/09/24	3	85.80	0	0.00	85.50	3	5,687	0.05%
2019/09/23	5	83.60	23	82.96	84.30	-18	5,556	-0.32%
2019/09/19	1	80.70	0	0.00	82.10	1	5,430	0.02%
2019/09/18	1	80.60	1	81.00	81.00	0	5,418	0.00%
2019/09/16	0	0.00	1	80.70	80.50	-1	5,644	-0.02%
2019/09/12	24	82.05	1	82.30	81.80	23	5,662	0.41%
2019/09/11	21	81.85	0	0.00	81.60	21	5,675	0.37%
2019/09/10	21	81.51	36	81.66	81.50	-15	5,652	-0.27%
2019/09/09	17	85.42	0	0.00	84.10	17	5,530	0.31%
2019/09/05	8	85.51	2	88.50	84.90	6	5,427	0.11%
2019/09/03	1	85.20	1	87.00	85.10	0	5,177	0.00%
2019/09/02	1	84.80	0	0.00	86.20	1	5,150	0.02%
2019/08/30	0	0.00	5	87.30	85.20	-5	5,098	-0.10%
2019/08/29	4	84.10	2	83.70	83.70	2	4,922	0.04%
2019/08/28	59	84.48	50	84.26	84.50	9	4,916	0.18%
2019/08/26	5	86.16	5	84.00	84.00	0	4,690	0.00%
2019/08/23	6	88.82	6	88.78	88.40	0	4,564	0.00%
2019/08/22	7	85.89	13	86.62	87.70	-6	4,298	-0.14%
2019/08/21	0	0.00	1	81.90	81.90	-1	3,850	-0.03%
2019/08/20	5	80.28	7	79.70	79.10	-2	3,689	-0.05%
2019/08/19	1	79.40	7	79.69	79.90	-6	3,584	-0.17%
2019/08/16	0	0.00	5	78.02	78.10	-5	3,461	-0.14%
2019/08/15	5	76.00	0	0.00	76.30	5	3,426	0.15%
2019/08/14	0	0.00	1	76.60	77.10	-1	3,417	-0.03%
2019/08/12	1	74.90	1	75.00	75.00	0	3,429	0.00%
2019/08/05	1	79.20	0	0.00	78.40	1	3,354	0.03%
2019/08/02	6	79.95	0	0.00	79.50	6	3,406	0.18%
2019/08/01	2	81.45	3	82.03	81.70	-1	3,531	-0.03%
2019/07/31	0	0.00	1	80.50	80.10	-1	3,574	-0.03%
2019/07/30	5	78.10	0	0.00	77.70	5	3,536	0.14%
2019/07/29	0	0.00	1	81.10	81.00	-1	3,477	-0.03%
2019/07/24	0	0.00	1	79.70	79.90	-1	3,482	-0.03%
2019/07/23	1	80.00	2	79.65	79.90	-1	3,471	-0.03%
2019/07/22	0	0.00	1	78.30	78.80	-1	3,446	-0.03%
2019/07/18	1	78.00	0	0.00	77.10	1	3,485	0.03%
2019/07/16	0	0.00	1	78.10	78.10	-1	3,505	-0.03%
2019/07/15	0	0.00	4	77.93	78.60	-4	3,490	-0.11%
2019/07/12	0	0.00	25	77.78	77.50	-25	3,494	-0.72%
2019/07/11	4	76.90	6	77.37	77.30	-2	3,508	-0.06%
2019/07/10	1	76.70	0	0.00	77.00	1	3,485	0.03%
2019/07/09	14	76.30	5	75.96	76.30	9	3,477	0.26%
2019/07/08	1	77.00	8	76.89	76.60	-7	3,476	-0.20%
2019/07/05	2.3	77.98	2	77.80	77.80	0.3	3,496	0.01%
2019/07/04	0	0.00	4	76.83	77.10	-4	3,468	-0.12%
2019/07/03	14	76.67	1	76.70	76.80	13	3,473	0.37%
2019/07/02	25	77.14	7	76.61	77.10	18	3,511	0.51%
2019/06/25	2	73.55	2	73.00	73.00	0	3,526	0.00%
2019/06/24	1	70.80	1	73.10	73.10	0	3,493	0.00%
2019/06/21	1	72.10	1	74.90	70.60	0	3,414	0.00%
2019/06/14	7	73.00	2	72.60	72.60	5	3,191	0.16%
2019/06/13	4	73.98	0	0.00	73.50	4	3,172	0.13%
2019/06/12	6	75.12	0	0.00	75.00	6	3,160	0.19%
2019/06/04	3	72.60	0	0.00	72.50	3	3,088	0.10%
2019/06/03	2	71.80	0	0.00	73.90	2	3,105	0.06%
2019/05/22	0	0.00	3	71.60	70.30	-3	3,337	-0.09%
2019/05/21	4	70.33	1	69.70	70.30	3	3,350	0.09%
2019/05/20	3	70.80	0	0.00	70.60	3	3,343	0.09%
2019/05/17	1	70.10	3	69.83	68.20	-2	3,335	-0.06%
2019/05/15	1	71.80	0	0.00	71.50	1	3,341	0.03%
2019/05/14	2	71.10	0	0.00	71.50	2	3,367	0.06%
2019/05/13	32	72.46	23	71.63	72.70	9	3,365	0.27%
2019/05/10	2	73.55	1	74.20	73.10	1	3,458	0.03%
2019/05/09	13	74.68	22	77.33	72.50	-9	3,446	-0.26%
2019/05/08	5	80.76	1	83.10	80.00	4	3,298	0.12%
2019/05/07	0	0.00	3	85.20	86.10	-3	3,241	-0.09%
2019/05/06	9	83.30	0	0.00	83.00	9	3,320	0.27%
2019/05/03	0	0.00	6	84.78	84.20	-6	3,354	-0.18%
2019/05/02	6	84.27	5	85.60	84.30	1	3,377	0.03%
2019/04/30	3	82.40	0	0.00	83.60	3	3,416	0.09%
2019/04/29	5	83.50	0	0.00	83.20	5	3,497	0.14%
2019/04/26	6	85.07	0	0.00	85.10	6	3,680	0.16%
2019/04/24	1	88.10	0	0.00	88.10	1	3,696	0.03%
2019/04/17	5	90.80	0	0.00	90.00	5	3,745	0.13%
2019/04/12	4	92.55	0	0.00	92.60	4	3,793	0.11%
2019/04/11	0	0.00	6	95.20	94.50	-6	3,803	-0.16%
2019/04/10	0	0.00	4	95.23	96.00	-4	3,778	-0.11%
2019/04/08	0	0.00	0	91.50	91.60	0	3,740	0.00%
2019/04/02	0	0.00	10	94.56	94.70	-10	3,655	-0.27%
2019/04/01	0	0.00	8	92.00	92.40	-8	3,616	-0.22%
2019/03/27	0	0.00	2	90.00	89.10	-2	3,686	-0.05%
2019/03/26	0	0.00	11	89.02	89.00	-11	3,904	-0.28%
2019/03/21	0	0.00	2	90.20	90.20	-2	3,958	-0.05%
2019/03/20	0	0.00	2	91.60	90.60	-2	4,013	-0.05%
2019/03/19	1	88.70	3	90.00	90.20	-2	4,030	-0.05%
2019/03/15	5	87.80	0	0.00	87.10	5	4,034	0.12%
2019/03/13	2	87.55	1	87.70	88.00	1	4,106	0.02%
2019/03/12	2.6	86.15	1	86.10	86.30	1.6	4,145	0.04%
2019/03/11	1	86.60	2	86.60	87.00	-1	4,296	-0.02%
2019/03/08	2	84.25	1	86.10	84.80	1	4,352	0.02%
2019/03/07	21	87.35	2	85.60	85.60	19	4,396	0.43%
2019/03/04	0	0.00	4	90.60	89.70	-4	4,508	-0.09%
2019/02/27	4	87.25	4	89.10	89.40	0	4,636	0.00%
2019/02/26	4	87.27	1	89.60	86.20	3	4,519	0.07%
2019/02/25	4	87.90	0	0.00	87.90	4	4,411	0.09%
2019/02/22	6	87.42	3	87.13	87.20	3	4,388	0.07%
2019/02/21	5	86.92	2	86.80	86.80	3	4,351	0.07%
2019/02/20	2	89.35	3	90.00	89.60	-1	4,263	-0.02%
2019/02/15	2	90.85	2	90.50	90.50	0	4,227	0.00%
2019/02/14	1	91.20	1	90.60	90.60	0	4,241	0.00%
2019/02/13	2	90.70	3	88.90	88.10	-1	4,182	-0.02%
2019/02/12	8.2	91.29	3	90.50	90.50	5.2	4,148	0.13%
2019/02/11	1	87.70	60	90.01	93.70	-59	4,140	-1.42%
2019/01/30	4	86.43	2	85.30	85.30	2	4,064	0.05%
2019/01/29	2	84.25	2	85.30	85.30	0	4,034	0.00%
2019/01/28	6	85.80	7	84.94	85.00	-1	4,018	-0.02%
2019/01/25	1	83.70	1.7	84.09	85.00	-0.7	4,015	-0.02%
2019/01/24	1	81.90	1.1	81.97	82.00	-0.1	4,066	0.00%
2019/01/23	3	81.20	0	0.00	81.20	3	4,083	0.07%
2019/01/22	4	81.70	4	82.45	82.10	0	4,063	0.00%
2019/01/21	7	82.23	17	82.89	83.00	-10	4,016	-0.25%
2019/01/18	2	80.70	24	82.10	81.50	-22	3,920	-0.56%
2019/01/15	0	0.00	1	76.60	77.20	-1	3,784	-0.03%
2019/01/10	0	0.00	2	76.30	77.20	-2	3,888	-0.05%
2019/01/08	6	72.75	5.5	73.46	73.20	0.5	3,938	0.01%
2019/01/04	1	75.40	0	0.00	76.00	1	3,999	0.03%
2019/01/02	0	0.00	1	76.40	75.80	-1	3,981	-0.03%
2018/12/28	1	75.50	0.7	74.90	75.20	0.3	3,985	0.01%
2018/12/27	1	73.60	2	73.80	73.80	-1	3,981	-0.03%
2018/12/24	51	74.52	50	71.64	74.90	1	3,957	0.03%
2018/12/22	1	75.50	0	0.00	73.00	1	3,941	0.03%
2018/12/21	1	79.00	0	0.00	77.50	1	3,880	0.03%
2018/12/20	1	78.20	0	0.00	79.70	1	3,852	0.03%
2018/12/19	3	80.37	2	80.70	78.80	1	3,818	0.03%
2018/12/17	0.2	76.20	2	76.90	76.60	-1.8	3,636	-0.05%
2018/12/13	1	76.40	0	0.00	76.60	1	3,722	0.03%
2018/12/11	0	0.00	9	75.88	76.40	-9	3,696	-0.24%
2018/12/07	3	74.00	0.4	73.70	73.80	2.6	3,750	0.07%
2018/12/06	1	74.20	19	75.22	74.50	-18	3,844	-0.47%
2018/12/05	1.5	74.63	0	0.00	75.60	1.5	3,862	0.04%
2018/12/04	6	76.45	4.1	76.26	75.90	1.9	3,877	0.05%
2018/11/29	0	0.00	2	70.55	70.30	-2	3,777	-0.05%
2018/11/28	3	70.03	1	70.90	69.50	2	3,779	0.05%
2018/11/27	3	69.33	7.7	69.25	69.10	-4.7	3,781	-0.12%
2018/11/26	4	68.25	2	69.40	69.50	2	3,755	0.05%
2018/11/21	1	64.50	0	0.00	64.80	1	4,083	0.02%
2018/11/20	1	65.70	1	65.70	65.60	0	4,215	0.00%
2018/11/16	1	65.30	1	66.80	66.10	0	4,300	0.00%
2018/11/12	0	0.00	1	64.60	63.90	-1	4,701	-0.02%
2018/11/07	0	0.00	2	64.10	65.90	-2	4,705	-0.04%
2018/11/06	0	0.00	2	63.70	63.60	-2	4,703	-0.04%
2018/11/02	0	0.00	1	62.70	62.90	-1	4,722	-0.02%
2018/11/01	1	58.40	1	61.00	63.20	0	4,669	0.00%
2018/10/31	0	0.00	4	57.13	57.50	-4	4,543	-0.09%
2018/10/25	1	52.00	0	0.00	52.20	1	4,677	0.02%
2018/10/24	1	52.90	1	53.60	54.50	0	4,724	0.00%
2018/10/22	3	52.30	3	51.80	52.30	0	4,849	0.00%
2018/10/04	12	47.40	0	0.00	47.45	12	4,918	0.24%
2018/10/03	2	47.35	14	47.94	47.15	-12	4,885	-0.25%
2018/09/27	5	50.20	0	0.00	50.10	5	5,245	0.10%
2018/09/14	10	51.30	0	0.00	51.70	10	7,661	0.13%
2018/09/13	4	50.90	0	0.00	51.10	4	7,836	0.05%
2018/09/07	6	53.00	0	0.00	51.90	6	7,715	0.08%
2018/09/04	1	52.80	1	52.60	52.60	0	7,693	0.00%
2018/09/03	0	0.00	3	52.30	51.20	-3	7,713	-0.04%
2018/08/31	0	0.00	1	54.50	54.30	-1	7,627	-0.01%
2018/08/30	0	0.00	1	54.40	54.40	-1	7,591	-0.01%
2018/08/28	1	54.00	1	53.00	53.50	0	7,593	0.00%
2018/08/27	0	0.00	6	52.68	53.10	-6	7,632	-0.08%
2018/08/24	1	51.40	1	51.10	52.00	0	7,621	0.00%
2018/08/23	5	52.86	5	52.48	52.40	0	7,835	0.00%
2018/08/21	0	0.00	1	52.30	52.40	-1	7,781	-0.01%
2018/08/20	15	52.03	9	52.00	52.40	6	7,728	0.08%
2018/08/17	0	0.00	2	50.95	51.10	-2	7,553	-0.03%
2018/08/16	1	51.00	0	0.00	49.65	1	7,459	0.01%
2018/08/15	1	50.10	1	50.10	50.10	0	7,337	0.00%
2018/08/14	0	0.00	1	49.75	50.30	-1	7,343	-0.01%
2018/08/13	1	49.80	1	49.10	50.10	0	7,308	0.00%
2018/08/10	0	0.00	10	49.80	49.60	-10	7,223	-0.14%
2018/08/09	0	0.00	5	50.30	50.30	-5	7,158	-0.07%
2018/08/08	29	48.64	18	48.54	49.30	11	7,055	0.16%
2018/07/31	3	48.00	0	0.00	48.35	3	6,916	0.04%
2018/07/19	5	49.90	0	0.00	49.60	5	6,747	0.07%
2018/07/18	0	0.00	1	52.00	50.90	-1	6,648	-0.02%
2018/07/17	2	51.10	0	0.00	51.70	2	6,570	0.03%
2018/07/16	0	0.00	4	52.20	51.40	-4	6,563	-0.06%
2018/07/13	14	51.71	11	51.77	51.80	3	6,544	0.05%
2018/07/12	0	0.00	3	51.00	51.10	-3	6,706	-0.04%
2018/07/11	0	0.00	2	50.05	49.75	-2	6,629	-0.03%
2018/07/10	1	50.40	1	50.60	50.60	0	6,610	0.00%
2018/07/09	0	0.00	2	49.70	49.45	-2	6,528	-0.03%
2018/07/06	0	0.00	4	49.43	49.90	-4	6,484	-0.06%
2018/07/05	3	51.50	0	0.00	49.00	3	6,346	0.05%
2018/07/04	1	51.00	4	52.30	52.50	-3	6,119	-0.05%
2018/07/03	13	51.28	1	51.00	50.30	12	5,995	0.20%
2018/07/02	2	50.80	10	51.05	50.90	-8	5,884	-0.14%
2018/06/29	12	52.56	13	54.03	52.10	-1	5,758	-0.02%
2018/06/28	3	52.77	7	52.73	52.80	-4	5,485	-0.07%
2018/06/27	3	52.93	29	53.49	51.10	-26	5,088	-0.51%
2018/06/26	22	52.00	10	51.44	52.10	12	4,739	0.25%
2018/06/25	13	51.82	29	51.76	53.00	-16	4,324	-0.37%
2018/06/22	1	49.15	2	49.40	48.60	-1	3,655	-0.03%
2018/06/20	3	47.15	0	0.00	46.90	3	3,466	0.09%
2018/06/15	10	47.80	0	0.00	48.10	10	3,622	0.28%
2018/06/14	35	47.81	0	0.00	47.50	35	3,606	0.97%
2018/06/05	3	48.85	3	48.95	48.30	0	3,385	0.00%
2018/06/04	1	49.00	12	48.40	49.30	-11	3,303	-0.33%
2018/06/01	10	47.75	5	47.81	47.75	5	3,187	0.16%
2018/05/31	3	48.42	3	48.88	48.50	0	3,125	0.00%
2018/05/28	0	0.00	7	47.19	46.85	-7	2,832	-0.25%
2018/05/25	1	46.40	1	46.50	47.35	0	2,776	0.00%
2018/05/22	5	45.90	14	45.96	46.00	-9	2,859	-0.31%
2018/05/16	1	46.00	1	45.90	45.75	0	2,947	0.00%
2018/05/15	0	0.00	2	46.38	46.30	-2	2,998	-0.07%
2018/05/10	6	45.94	0	0.00	45.40	6	3,240	0.19%
2018/05/09	1	45.40	0	0.00	45.60	1	3,230	0.03%
2018/04/25	1	42.80	0	0.00	42.80	1	3,297	0.03%
2018/04/23	0	0.00	1	44.90	44.90	-1	3,256	-0.03%
2018/04/18	14	46.01	3	45.95	45.50	11	3,248	0.34%
2018/03/31	5	44.50	0	0.00	44.25	5	3,366	0.15%
2018/03/19	0	0.00	1	45.50	45.40	-1	3,376	-0.03%
2018/03/14	0	0.00	1	45.70	45.75	-1	3,512	-0.03%
2018/03/09	1	45.10	0	0.00	45.00	1	3,701	0.03%
2018/02/26	2	45.73	1	45.25	45.45	1	4,371	0.02%
2018/02/23	1	45.20	1	45.10	45.80	0	4,356	0.00%
2018/02/22	0	0.00	1	44.35	44.10	-1	4,505	-0.02%
2018/02/05	1	45.75	2	46.30	46.10	-1	5,546	-0.02%
2018/02/02	2	46.60	0	0.00	48.00	2	5,564	0.04%
2018/02/01	2	46.60	0	0.00	46.25	2	5,674	0.04%
2018/01/30	5	46.63	0	0.00	46.90	5	6,055	0.08%
2018/01/24	0	0.00	1	45.75	45.85	-1	7,389	-0.01%
2018/01/22	1	45.60	1	45.25	46.70	0	7,568	0.00%
2018/01/19	0	0.00	29	45.05	45.20	-29	7,571	-0.38%
2018/01/18	9	45.55	0	0.00	45.50	9	7,687	0.12%
2018/01/17	20	45.65	0	0.00	45.50	20	7,798	0.26%
2018/01/11	0	0.00	1	43.95	43.90	-1	7,854	-0.01%
2018/01/08	0	0.00	2	45.10	44.75	-2	7,985	-0.03%
2018/01/03	2	45.90	0	0.00	46.00	2	7,938	0.03%
2018/01/02	0	0.00	1	45.25	45.25	-1	7,935	-0.01%