義隆 (2458)-華南永昌-鶯歌券商分點個股進出

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
153.5
漲跌
▼1.5
漲幅
-0.97%
成交量
1,187張
產業
上市半導體類股
1173人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

義隆 (2458)籌碼相關－華南永昌-鶯歌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/13	0.1	154.00	0	0.00	153.50	0.1	3,017	0.00%
2024/05/09	1	156.50	0	0.00	155.00	1	3,027	0.03%
2024/05/08	0	156.50	0	0.00	158.00	0	3,030	0.00%
2024/05/07	0.1	156.50	0	0.00	156.50	0.1	3,036	0.00%
2024/05/03	3	158.67	3	157.67	157.00	0	3,041	0.00%
2024/04/30	0.3	165.00	0	0.00	164.50	0.3	2,926	0.01%
2024/04/29	0	0.00	1	168.00	168.00	-1	2,930	-0.03%
2024/04/25	0	0.00	2	164.75	164.50	-2	2,897	-0.07%
2024/04/23	0	0.00	1	152.00	150.50	-1	2,831	-0.04%
2024/04/22	2	151.00	0	0.00	146.50	2	2,816	0.07%
2024/04/17	0	0.00	1	162.50	162.00	-1	2,714	-0.04%
2024/04/15	0	0.00	1	162.00	162.00	-1	2,637	-0.04%
2024/04/11	0	0.00	1	156.00	158.50	-1	2,556	-0.04%
2024/04/09	0	159.50	0	0.00	157.00	0	2,563	0.00%
2024/04/08	0.1	160.50	1	162.00	159.50	-0.9	2,562	-0.04%
2024/04/02	1	157.00	0	0.00	156.00	1	2,542	0.04%
2024/04/01	2	157.50	0	0.00	161.00	2	2,519	0.08%
2024/03/22	0	169.50	1	170.00	169.00	-1	2,651	-0.04%
2024/03/21	1	172.00	1	168.00	167.00	0	2,660	0.00%
2024/03/20	0	0.00	1.2	168.83	167.50	-1.2	2,644	-0.05%
2024/03/19	1	165.00	0	0.00	165.00	1	2,641	0.04%
2024/03/15	0	0.00	1	165.50	163.50	-1	2,675	-0.04%
2024/03/14	0	0.00	1	163.50	162.50	-1	2,681	-0.04%
2024/03/13	0	0.00	1	163.50	163.50	-1	2,763	-0.04%
2024/03/11	1	160.00	0	160.50	160.00	1	2,807	0.04%
2024/03/06	2	166.25	0	0.00	166.50	2	2,796	0.07%
2024/03/05	1.2	169.16	0	0.00	167.00	1.2	2,826	0.04%
2024/03/04	1	170.50	2	169.50	167.50	-1	2,861	-0.03%
2024/03/01	1	165.00	1	167.00	165.50	0	2,850	0.00%
2024/02/29	1	164.50	2	167.49	166.00	-1	2,872	-0.03%
2024/02/27	0	0.00	1	171.50	169.00	-1	2,856	-0.04%
2024/02/26	0	0.00	1	170.50	170.00	-1	2,857	-0.03%
2024/02/23	1	162.50	0	0.00	164.00	1	2,794	0.04%
2024/02/22	0	163.00	0	0.00	167.50	0	2,686	0.00%
2024/02/21	1	166.50	1	167.50	167.50	0	2,636	0.00%
2024/02/19	0	161.00	3	160.00	163.50	-3	2,543	-0.12%
2024/02/16	1	153.00	0	0.00	153.00	1	2,480	0.04%
2024/02/15	0	0.00	0	147.00	148.50	0	2,491	0.00%
2024/02/02	0	0.00	0	149.00	150.50	0	2,498	0.00%
2024/01/31	0	0.00	0	148.50	150.00	0	2,557	0.00%
2024/01/30	0	148.50	0	0.00	148.50	0	2,630	0.00%
2024/01/23	0	0.00	2	150.00	150.50	-2	3,054	-0.07%
2024/01/22	2	149.50	4	150.13	151.00	-2	3,102	-0.06%
2024/01/19	1	150.00	0	0.00	150.50	1	3,112	0.03%
2024/01/18	1	151.00	0	0.00	152.00	1	3,159	0.03%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/10	0	0.00	5	159.00	160.00	-5	3,575	-0.14%
2024/01/09	0	0.00	3	152.00	154.50	-3	3,600	-0.08%
2024/01/08	0	154.50	0.3	155.42	153.50	-0.3	3,600	-0.01%
2024/01/05	0	0.00	1	154.00	155.50	-1	3,621	-0.03%
2024/01/03	2	156.28	1	159.00	158.00	1	3,678	0.03%
2024/01/02	1	161.00	0	0.00	159.50	1	3,672	0.03%
2023/12/29	0	0.00	1	162.00	162.50	-1	3,724	-0.03%
2023/12/28	1	160.50	0	0.00	160.50	1	3,759	0.03%
2023/12/26	0	0.00	1	164.00	162.00	-1	3,784	-0.03%
2023/12/25	0	0.00	1	165.00	162.50	-1	3,781	-0.03%
2023/12/22	1	163.00	1	163.50	163.50	0	3,771	0.00%
2023/12/21	1	157.52	2	162.00	163.00	-1	3,732	-0.03%
2023/12/20	2	159.50	0	0.00	160.00	2	3,657	0.05%
2023/12/19	1	157.00	1	158.50	159.00	0	3,615	0.00%
2023/12/18	1	154.00	1	157.50	157.00	0	3,606	0.00%
2023/12/15	1	153.00	0	155.00	154.00	1	3,614	0.03%
2023/12/14	0	0.00	2	158.00	157.50	-2	3,613	-0.06%
2023/12/11	8	157.88	0	0.00	157.00	8	3,711	0.22%
2023/12/08	1	157.99	4	159.38	157.50	-3	3,758	-0.08%
2023/12/07	3	151.83	2	152.75	153.50	1	3,744	0.03%
2023/12/06	1	151.50	0	0.00	151.50	1	3,796	0.03%
2023/12/01	1	151.00	0	0.00	151.00	1	3,899	0.03%
2023/11/28	0	0.00	1	149.50	150.00	-1	4,205	-0.02%
2023/11/27	0.1	146.50	1	149.50	146.00	-0.9	4,197	-0.02%
2023/11/24	1.2	148.25	2	149.75	151.00	-0.8	4,185	-0.02%
2023/11/22	0	0.00	2	147.25	147.50	-2	4,123	-0.05%
2023/11/21	0.1	144.50	2	145.00	145.00	-1.9	4,116	-0.05%
2023/11/20	4	144.38	0	0.00	144.00	4	4,136	0.10%
2023/11/17	0	0.00	4	144.25	146.50	-4	4,116	-0.10%
2023/11/16	1	146.00	0	143.50	142.50	1	4,079	0.02%
2023/11/15	0	149.00	0	0.00	147.50	0	4,029	0.00%
2023/11/14	3	145.83	0	0.00	146.00	3	4,001	0.07%
2023/11/09	3	141.00	1	141.50	140.50	2	3,987	0.05%
2023/11/08	1	145.00	0	0.00	144.50	1	4,002	0.02%
2023/11/07	0	0.00	5	144.10	145.00	-5	4,036	-0.12%
2023/11/06	1	137.54	2	139.76	140.00	-1	4,005	-0.02%
2023/11/03	10	137.86	5	137.50	135.50	5	3,978	0.13%
2023/11/02	3	147.33	6	149.17	149.50	-3	3,770	-0.08%
2023/10/31	0	144.00	1	146.00	144.00	-1	4,054	-0.02%
2023/10/30	9	145.06	7	141.00	146.50	2	4,038	0.05%
2023/10/27	0	140.00	0	139.00	140.00	0	4,005	0.00%
2023/10/26	1.1	140.59	0.1	142.50	139.50	1.1	4,071	0.03%
2023/10/25	1	146.52	6	147.17	144.50	-5	4,033	-0.12%
2023/10/24	6	144.83	5	144.40	144.00	1	3,899	0.03%
2023/10/20	0.1	140.00	2.2	141.09	142.50	-2.2	3,867	-0.06%
2023/10/17	0	0.00	3	140.50	140.00	-3	3,893	-0.08%
2023/10/12	1	138.00	1	137.00	137.50	0	3,991	0.00%
2023/10/11	0	138.00	0	0.00	137.00	0	3,986	0.00%
2023/10/06	1	138.50	0	0.00	137.00	1	3,969	0.03%
2023/10/05	1	139.50	0	0.00	141.50	1	3,945	0.03%
2023/10/04	5	136.50	0	0.00	138.00	5	3,881	0.13%
2023/09/27	2	132.00	0	0.00	134.00	2	3,823	0.05%
2023/09/25	1	136.00	0	0.00	136.50	1	3,826	0.03%
2023/09/22	1	135.00	0	0.00	137.00	1	3,811	0.03%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/20	1.1	138.36	0	138.50	138.00	1.1	3,771	0.03%
2023/09/15	1	147.00	3	145.17	144.50	-2	3,678	-0.05%
2023/09/14	2	143.75	1	143.00	143.00	1	3,591	0.03%
2023/09/12	2	140.00	0	0.00	140.50	2	3,494	0.06%
2023/09/11	1	138.00	1	138.00	138.00	0	3,420	0.00%
2023/09/08	0	0.00	4	134.38	135.50	-4	3,340	-0.12%
2023/09/07	1	133.50	0	0.00	135.00	1	3,326	0.03%
2023/09/06	0	131.33	1	132.00	133.00	-1	3,289	-0.03%
2023/09/05	15.1	132.47	13	133.96	134.00	2.1	3,287	0.06%
2023/09/04	2	129.50	5	124.80	128.50	-3	3,087	-0.10%
2023/08/31	0	0.00	1	120.00	120.00	-1	2,922	-0.03%
2023/08/25	1	112.50	0	114.50	113.00	1	2,919	0.03%
2023/08/24	0	0.00	6	115.50	116.00	-6	2,926	-0.21%
2023/08/18	7	114.29	0	0.00	113.50	7	3,110	0.23%
2023/08/16	0	0.00	0	116.50	117.00	0	3,077	0.00%
2023/08/15	0.1	115.58	0	0.00	116.00	0.1	3,063	0.00%
2023/08/14	0	0.00	1	117.00	117.00	-1	3,046	-0.03%
2023/08/11	0	0.00	1	123.00	121.00	-1	2,996	-0.03%
2023/08/10	1	118.00	0	0.00	118.00	1	2,943	0.03%
2023/08/07	3	120.66	21	120.12	117.00	-18	2,783	-0.65%
2023/08/04	10	122.70	15	121.17	122.50	-5	2,654	-0.19%
2023/07/31	10	116.50	1.2	116.42	116.50	8.8	2,402	0.37%
2023/07/28	3	111.84	0	0.00	112.50	3	2,288	0.13%
2023/07/27	0.1	114.00	0	0.00	114.50	0.1	2,251	0.00%
2023/07/26	0	0.00	1	113.50	112.50	-1	2,237	-0.04%
2023/07/25	2.2	117.31	1	114.00	115.00	1.2	2,198	0.05%
2023/07/24	4	117.75	1	116.50	118.00	3	2,104	0.14%
2023/07/21	2	114.75	1	116.00	115.50	1	2,018	0.05%
2023/07/20	6	113.67	0	0.00	114.50	6	1,972	0.30%
2023/07/19	7	117.50	0	0.00	118.50	7	1,900	0.37%
2023/07/18	0	113.50	3	111.00	113.00	-3	1,770	-0.17%
2023/07/17	0	0.00	1	109.50	109.50	-1	1,741	-0.06%
2023/07/14	0	0.00	5	111.40	110.50	-5	1,729	-0.29%
2023/07/13	0	0.00	3	108.00	108.00	-3	1,679	-0.18%
2023/07/10	0	0.00	0.3	106.00	104.00	-0.3	1,661	-0.02%
2023/07/07	0.1	107.00	2	108.25	107.50	-1.9	1,653	-0.11%
2023/07/06	1.2	106.13	4	107.25	108.00	-2.9	1,647	-0.17%
2023/07/05	1	107.00	1	108.00	106.00	0	1,627	0.00%
2023/07/04	0	0.00	6	105.92	106.00	-6	1,615	-0.37%
2023/06/30	5	100.50	0	0.00	101.50	5	1,592	0.31%
2023/06/27	16	99.63	0	0.00	99.40	16	1,608	0.99%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/20	1	102.00	0.4	102.00	102.00	0.6	1,584	0.04%
2023/06/09	0	0.00	0	104.50	104.00	0	1,475	0.00%
2023/06/06	0	0.00	0	102.50	102.00	0	1,424	0.00%
2023/06/02	0	0.00	3	103.83	104.50	-3	1,409	-0.21%
2023/06/01	0	0.00	1	104.00	103.50	-1	1,402	-0.07%
2023/05/30	1	102.00	0	0.00	102.00	1	1,374	0.07%
2023/05/29	0	0.00	1	104.00	104.00	-1	1,378	-0.07%
2023/05/25	2	104.00	0	0.00	104.00	2	1,457	0.14%
2023/05/24	1	102.01	3	103.67	104.50	-2	1,433	-0.14%
2023/05/18	0	0.00	1	99.00	98.60	-1	1,399	-0.07%
2023/05/08	1	93.20	1	94.10	93.20	0	1,485	0.00%
2023/05/05	2	100.50	2	98.35	95.80	0	1,514	0.00%
2023/04/25	1	92.70	0	0.00	91.10	1	1,681	0.06%
2023/04/20	1	98.80	0	0.00	98.50	1	1,693	0.06%
2023/04/19	0	0.00	2	100.25	100.00	-2	1,743	-0.11%
2023/04/17	1	103.00	0	0.00	102.50	1	1,862	0.05%
2023/04/13	1	101.00	3	100.50	100.50	-2	1,851	-0.11%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0	0.00	1	103.00	104.00	-1	1,863	-0.05%
2023/04/06	2	98.40	0	0.00	98.50	2	1,855	0.11%
2023/03/30	0	0.00	2	99.80	99.60	-2	1,842	-0.11%
2023/03/23	1	104.00	0	0.00	104.50	1	1,905	0.05%
2023/03/20	0	0.00	1	102.50	102.50	-1	1,916	-0.05%
2023/03/16	1	100.00	0	0.00	99.70	1	1,920	0.05%
2023/03/10	1	105.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0	0.00	0.2	106.50	107.00	-0.2	1,959	-0.01%
2023/03/08	0.1	104.00	5	104.50	103.50	-4.9	1,952	-0.25%
2023/03/06	5	104.00	0	0.00	104.50	5	1,944	0.26%
2023/03/02	0.1	105.50	0	0.00	104.00	0.1	1,951	0.01%
2023/02/23	0	112.00	0	111.00	111.00	0	1,910	0.00%
2023/02/22	0	0.00	5	107.00	107.00	-5	1,815	-0.28%
2023/02/20	0	0.00	6	105.58	106.00	-6	1,863	-0.32%
2023/02/15	5	104.00	0	0.00	102.50	5	1,927	0.26%
2023/02/13	0	104.00	0.1	105.00	104.50	-0.1	1,960	-0.01%
2023/02/09	0	0.00	1	105.00	105.00	-1	2,142	-0.05%
2023/02/08	7	106.21	3	105.33	105.50	4	2,341	0.17%
2023/02/07	3	104.83	2	104.25	105.00	1	2,324	0.04%
2023/02/06	0	0.00	1	104.01	103.50	-1	2,324	-0.04%
2023/02/03	0.1	108.50	2	107.50	107.50	-1.9	2,294	-0.08%
2023/02/02	4	106.00	8	108.38	108.00	-4	2,249	-0.18%
2023/02/01	0	0.00	0	100.00	102.00	0	2,157	0.00%
2023/01/31	1	96.50	9	96.23	96.90	-8	2,146	-0.37%
2023/01/30	10	94.33	0	0.00	94.30	10	2,128	0.47%
2023/01/17	0	0.00	0.4	91.20	91.00	-0.4	2,127	-0.02%
2023/01/13	0	0.00	1	92.60	90.70	-1	2,183	-0.05%
2023/01/12	2	93.65	0	0.00	92.80	2	2,189	0.09%
2023/01/11	0	0.00	1	95.50	94.70	-1	2,210	-0.05%
2023/01/10	1	94.90	4	95.70	95.50	-3	2,210	-0.14%
2023/01/09	1	95.50	0	0.00	96.00	1	2,207	0.05%
2023/01/06	6	94.69	18	92.79	94.40	-12	2,163	-0.55%
2023/01/05	0	0.00	10	88.70	89.20	-10	2,058	-0.49%
2023/01/03	0	0.00	1	87.20	87.00	-1	2,107	-0.05%
2022/12/26	0	0.00	1	86.00	86.00	-1	2,167	-0.05%
2022/12/21	1.3	85.66	0	0.00	85.30	1.3	2,245	0.06%
2022/12/20	1.3	86.66	0	0.00	85.90	1.3	2,250	0.06%
2022/12/19	1	89.10	0	0.00	90.40	1	2,279	0.04%
2022/12/16	2	89.65	0	0.00	90.30	2	2,305	0.09%
2022/12/15	0	0.00	1	90.60	91.00	-1	2,360	-0.04%
2022/12/12	1	87.90	0	0.00	88.10	1	2,600	0.04%
2022/12/07	0	0.00	1	87.70	87.60	-1	2,772	-0.04%
2022/12/05	0	0.00	1	91.70	92.10	-1	2,763	-0.04%
2022/11/30	0	0.00	1	88.70	89.70	-1	2,774	-0.04%
2022/11/17	0	0.00	0	89.00	89.40	0	2,836	0.00%
2022/11/16	6	89.08	0	0.00	89.00	6	2,815	0.21%
2022/11/15	6	88.00	1	89.00	89.00	5	2,776	0.18%
2022/11/11	0	0.00	3	88.00	87.10	-3	2,711	-0.11%
2022/11/10	0	85.50	0	0.00	86.40	0	2,678	0.00%
2022/11/09	12	85.80	3	86.10	86.50	9	2,654	0.34%
2022/11/08	5.2	85.85	2	86.09	84.60	3.1	2,621	0.12%
2022/11/07	2	84.87	0	0.00	86.10	2	2,577	0.08%
2022/11/04	2	77.70	3	77.67	79.50	-1	2,435	-0.04%
2022/11/03	1	83.70	0	0.00	83.00	1	2,235	0.04%
2022/11/01	1	81.80	0	0.00	81.30	1	2,225	0.04%
2022/10/25	1	80.60	0	0.00	80.10	1	2,294	0.04%
2022/10/19	0.1	82.73	1	83.10	82.30	-0.9	2,241	-0.04%
2022/10/18	0	0.00	2	82.90	82.60	-2	2,214	-0.09%
2022/10/17	1	81.50	1	82.00	81.90	0	2,222	0.00%
2022/10/12	1	77.00	0	0.00	77.30	1	2,222	0.04%
2022/10/07	1.1	85.17	0	0.00	84.20	1.1	2,203	0.05%
2022/10/06	2	83.80	0	0.00	85.10	2	2,174	0.09%
2022/09/29	0	0.00	1	82.70	84.10	-1	2,198	-0.05%
2022/09/27	0	0.00	1	81.30	82.50	-1	2,268	-0.04%
2022/09/26	0	0.00	1	81.06	81.00	-1	2,281	-0.04%
2022/09/23	0	89.50	0	0.00	86.80	0	2,247	0.00%
2022/09/19	0	89.00	0	0.00	88.60	0	1,961	0.00%
2022/09/15	1	90.80	0	0.00	90.50	1	1,769	0.06%
2022/09/14	1	88.70	0	0.00	88.90	1	1,752	0.06%
2022/09/02	0.1	94.30	1	96.56	94.00	-0.9	1,650	-0.06%
2022/09/01	1	96.50	0	0.00	97.20	1	1,611	0.06%
2022/08/31	0	0.00	0	97.70	97.10	0	1,597	0.00%
2022/08/30	1	97.30	0	0.00	97.00	1	1,590	0.06%
2022/08/29	0.1	98.60	0	0.00	98.00	0.1	1,572	0.00%
2022/08/24	0	0.00	0.1	99.40	99.10	-0.1	1,535	0.00%
2022/08/18	1	103.00	0	0.00	103.00	1	1,509	0.07%
2022/08/17	0	0.00	1	104.00	103.00	-1	1,501	-0.07%
2022/08/11	0.1	100.50	0	0.00	99.20	0.1	1,460	0.01%
2022/08/09	0	101.00	0	0.00	99.70	0	1,438	0.00%
2022/08/05	1	101.00	4	98.90	101.50	-3	1,426	-0.21%
2022/07/27	1	110.00	0	0.00	109.00	1	1,395	0.07%
2022/07/26	0	0.00	1	109.00	110.00	-1	1,389	-0.07%
2022/07/25	0	0.00	1	111.00	112.00	-1	1,378	-0.07%
2022/07/11	0	0.00	5	105.00	105.50	-5	1,420	-0.35%
2022/07/07	1	106.00	0	0.00	106.50	1	1,396	0.07%
2022/07/06	1	122.00	0	0.00	120.00	1	1,358	0.07%
2022/06/23	1	134.50	0	0.00	136.00	1	1,255	0.08%
2022/06/14	0	0.00	0.1	144.00	143.50	-0.1	1,182	-0.01%
2022/06/07	1	146.50	0	0.00	147.00	1	1,292	0.08%
2022/06/01	1	151.00	0	0.00	150.50	1	1,439	0.07%
2022/05/24	0	0.00	0	143.00	142.50	0	1,632	0.00%
2022/05/19	3	146.00	0	0.00	147.00	3	1,911	0.16%
2022/05/17	0	0.00	3	144.17	145.00	-3	1,934	-0.16%
2022/05/16	0	0.00	1	142.00	142.00	-1	1,968	-0.05%
2022/05/12	1	139.00	0	0.00	139.00	1	1,980	0.05%
2022/05/11	0	140.00	0	0.00	140.00	0	1,984	0.00%
2022/05/10	1	136.00	0	0.00	141.00	1	2,006	0.05%
2022/05/09	3	142.50	0	0.00	142.00	3	2,036	0.15%
2022/05/06	1	148.00	0	0.00	146.50	1	2,058	0.05%
2022/05/03	0	0.00	1	151.00	150.50	-1	2,057	-0.05%
2022/04/26	0	151.00	0	0.00	150.50	0	2,053	0.00%
2022/04/25	1	152.50	1.3	152.73	150.50	-0.3	2,041	-0.01%
2022/04/21	1	159.50	0	0.00	156.50	1	1,998	0.05%
2022/04/20	1	157.00	0	0.00	156.50	1	1,976	0.05%
2022/04/18	0	159.00	0	0.00	159.00	0	1,962	0.00%
2022/04/15	0	0.00	5	159.00	159.50	-5	1,963	-0.25%
2022/04/14	0	0.00	1	162.00	161.50	-1	1,992	-0.05%
2022/04/12	0	0.00	1	160.00	161.00	-1	2,111	-0.05%
2022/04/11	0	161.50	0	0.00	161.00	0	2,130	0.00%
2022/04/06	1	169.00	0	0.00	168.50	1	2,112	0.05%
2022/04/01	1	168.00	0	0.00	170.50	1	2,117	0.05%
2022/03/31	0	0.00	2	171.00	172.00	-2	2,114	-0.09%
2022/03/30	0	0.00	1	172.00	171.00	-1	2,120	-0.05%
2022/03/28	1	171.00	1	171.00	172.00	0	2,165	0.00%
2022/03/25	0	0.00	2	171.00	170.50	-2	2,242	-0.09%
2022/03/18	0	0.00	1	169.50	168.50	-1	2,447	-0.04%
2022/03/15	0	0.00	1	165.00	166.00	-1	2,414	-0.04%
2022/03/10	0	0.00	2	162.00	166.00	-2	2,418	-0.08%
2022/03/09	0	0.00	5	158.00	159.00	-5	2,390	-0.21%
2022/03/08	2	163.00	0	0.00	157.00	2	2,371	0.08%
2022/03/04	2	167.00	0	0.00	167.00	2	2,300	0.09%
2022/03/03	1	170.00	1	170.00	169.50	0	2,305	0.00%
2022/02/25	2	165.00	0	0.00	164.00	2	2,345	0.09%
2022/02/24	2	166.25	4	166.38	164.50	-2	2,325	-0.09%
2022/02/23	62	175.87	48	172.50	172.50	14	2,227	0.63%
2022/02/22	1	174.00	0	0.00	175.50	1	2,079	0.05%
2022/02/21	0	0.00	1	177.50	178.00	-1	2,072	-0.05%
2022/02/17	0	0.00	5	174.00	173.50	-5	2,105	-0.24%
2022/02/16	8	171.94	4	173.00	174.00	4	2,181	0.18%
2022/02/11	4	170.75	9	170.72	171.00	-5	2,181	-0.23%
2022/02/10	0	0.00	2	172.00	172.00	-2	2,198	-0.09%
2022/02/09	4	176.38	1	176.00	175.50	3	2,197	0.14%
2022/02/08	0	0.00	4	170.75	171.00	-4	2,201	-0.18%
2022/02/07	2	167.25	0	0.00	168.50	2	2,226	0.09%
2022/01/21	2	160.50	1	160.00	162.00	1	2,379	0.04%
2022/01/20	1	162.50	0	0.00	163.50	1	2,428	0.04%
2022/01/18	0	0.00	3	164.33	161.50	-3	2,585	-0.12%
2022/01/17	2	161.00	0	0.00	162.00	2	2,790	0.07%
2022/01/14	5	157.50	0	0.00	158.00	5	2,946	0.17%
2022/01/13	0	0.00	3	159.00	158.50	-3	2,971	-0.10%
2022/01/10	0	0.00	2	164.00	165.50	-2	2,976	-0.07%
2022/01/06	4	167.88	0	0.00	168.00	4	2,974	0.13%
2022/01/05	0	0.00	1	174.00	170.00	-1	2,974	-0.03%
2022/01/04	1	168.00	0	0.00	168.50	1	2,924	0.03%
2022/01/03	0	0.00	1	168.00	167.50	-1	2,957	-0.03%
2021/12/27	0	0.00	1	168.00	168.00	-1	3,017	-0.03%
2021/12/24	1	170.50	0	0.00	169.00	1	3,039	0.03%
2021/12/21	0	0.00	1.1	169.50	168.00	-1.1	3,060	-0.04%
2021/12/20	0	0.00	2	167.00	165.50	-2	2,988	-0.07%
2021/12/17	2	167.00	3	166.50	166.00	-1	2,994	-0.03%
2021/12/16	1	168.00	2	166.00	167.50	-1	2,962	-0.03%
2021/12/14	2	155.00	2	157.00	154.50	0	2,897	0.00%
2021/12/10	2	157.00	0	0.00	160.00	2	2,880	0.07%
2021/12/09	0.1	160.45	0	0.00	160.00	0.1	2,879	0.00%
2021/12/07	1	159.00	2	159.50	158.50	-1	2,884	-0.03%
2021/12/01	1	162.00	0	0.00	164.00	1	2,914	0.03%
2021/11/30	0	0.00	10	165.50	162.00	-10	2,906	-0.34%
2021/11/29	2	164.25	0	0.00	164.50	2	2,936	0.07%
2021/11/26	0	0.00	1	167.00	165.50	-1	2,951	-0.03%
2021/11/25	0	0.00	2	171.50	168.50	-2	2,932	-0.07%
2021/11/24	0	0.00	5	167.40	166.00	-5	2,906	-0.17%
2021/11/23	0	0.00	6	168.00	168.00	-6	2,918	-0.21%
2021/11/19	1	169.00	0	0.00	168.50	1	2,934	0.03%
2021/11/18	0	0.00	1	169.50	168.50	-1	2,901	-0.03%
2021/11/17	0	167.00	0	0.00	168.50	0	2,907	0.00%
2021/11/16	1	168.00	1	170.00	168.00	0	2,929	0.00%
2021/11/15	12	168.79	3	169.17	170.00	9	2,923	0.31%
2021/11/12	1	163.50	0	0.00	163.00	1	2,893	0.03%
2021/11/10	0	0.00	0.8	162.50	163.00	-0.8	2,957	-0.03%
2021/11/09	1	163.00	1	164.00	161.50	0	2,982	0.00%
2021/11/05	4	158.75	3	160.83	162.00	1	3,023	0.03%
2021/11/02	2	172.50	4	173.50	167.50	-2	3,017	-0.07%
2021/11/01	4	170.00	1.2	170.00	170.00	2.8	3,036	0.09%
2021/10/29	1	168.50	1	171.00	167.00	0	3,185	0.00%
2021/10/28	2	169.00	1.1	169.05	168.00	0.9	3,310	0.03%
2021/10/27	2	169.50	0	0.00	170.00	2	3,318	0.06%
2021/10/26	3	163.83	1	164.52	164.50	2	3,263	0.06%
2021/10/25	12	167.21	10	163.50	164.50	2	3,236	0.06%
2021/10/22	4	162.50	1	164.50	166.00	3	3,055	0.10%
2021/10/14	0.1	147.00	0	0.00	146.50	0.1	3,139	0.00%
2021/10/08	0	0.00	0.2	157.50	157.00	-0.2	3,138	-0.01%
2021/10/05	2	148.00	0	0.00	148.00	2	3,173	0.06%
2021/09/29	0	0.00	1	148.00	148.50	-1	3,133	-0.03%
2021/09/28	0.1	153.48	0	0.00	152.00	0.1	3,145	0.00%
2021/09/27	0.1	152.50	0	0.00	152.00	0.1	3,152	0.00%
2021/09/24	1	153.00	0	0.00	152.50	1	3,162	0.03%
2021/09/17	0.1	155.50	0	0.00	158.00	0.1	3,216	0.00%
2021/09/16	0	0.00	0.1	155.00	156.00	-0.1	3,261	0.00%
2021/09/13	2	158.25	0	0.00	157.00	2	3,517	0.06%
2021/09/08	0.1	153.00	0	0.00	151.00	0.1	3,574	0.00%
2021/09/06	1	159.00	0	0.00	158.00	1	3,553	0.03%
2021/09/03	0.1	160.00	0	0.00	159.50	0.1	3,554	0.00%
2021/09/02	0	0.00	1	164.00	161.00	-1	3,588	-0.03%
2021/09/01	0	0.00	1.1	160.14	160.50	-1.1	3,565	-0.03%
2021/08/20	0	0.00	1	153.50	153.50	-1	3,605	-0.03%
2021/08/19	0.1	153.52	1	153.50	152.50	-0.9	3,567	-0.03%
2021/08/18	3	155.00	2	153.50	158.00	1	3,576	0.03%
2021/08/16	0	0.00	1.2	156.92	160.00	-1.2	3,552	-0.03%
2021/08/13	0	0.00	1	161.00	161.50	-1	3,531	-0.03%
2021/08/12	3	163.50	3	165.50	162.50	0	3,558	0.00%
2021/08/09	0	0.00	1	170.00	170.00	-1	3,625	-0.03%
2021/08/05	2	169.25	1.2	170.00	169.50	0.8	3,699	0.02%
2021/08/04	16.2	172.72	11	172.87	171.50	5.2	3,700	0.14%
2021/08/03	2	185.00	0	0.00	180.50	2	3,581	0.06%
2021/08/02	0	182.50	0	0.00	179.50	0	3,446	0.00%
2021/07/27	10.1	193.46	0	0.00	185.50	10.1	3,544	0.28%
2021/07/23	0	0.00	1	189.00	184.50	-1	3,704	-0.03%
2021/07/22	0.1	185.00	0	0.00	185.00	0.1	3,699	0.00%
2021/07/21	5	194.50	1	193.50	193.00	4	3,685	0.11%
2021/07/20	12	196.88	10	196.70	195.50	2	3,787	0.05%
2021/07/19	0	0.00	5	199.50	199.00	-5	3,798	-0.13%
2021/07/12	1	200.50	7	200.50	204.00	-6	4,021	-0.15%
2021/07/06	1	195.50	0	0.00	195.00	1	4,343	0.02%
2021/07/05	1	198.00	0	199.00	198.00	1	4,373	0.02%
2021/07/01	3	191.00	1	193.00	190.00	2	4,420	0.05%
2021/06/28	0	0.00	1	192.50	194.00	-1	4,480	-0.02%
2021/06/25	2.1	190.57	2	193.00	191.50	0.1	4,613	0.00%
2021/06/24	7	191.57	0	0.00	191.00	7	4,662	0.15%
2021/06/23	4	194.38	1	194.50	194.50	3	4,871	0.06%
2021/06/22	7	199.07	0	0.00	198.00	7	4,794	0.15%
2021/06/18	1	212.00	1	213.50	214.00	0	4,698	0.00%
2021/06/10	1	212.00	0	0.00	209.50	1	4,846	0.02%
2021/06/09	1	211.00	0	0.00	209.50	1	4,853	0.02%
2021/06/08	1	211.00	1	210.50	211.00	0	4,908	0.00%
2021/06/07	0	0.00	1	206.00	208.50	-1	4,929	-0.02%
2021/06/04	1	204.50	0	0.00	203.00	1	4,928	0.02%
2021/06/02	0	0.00	3	204.50	205.50	-3	4,986	-0.06%
2021/06/01	0	0.00	2	211.25	209.00	-2	5,007	-0.04%
2021/05/27	0	0.00	2	208.00	209.50	-2	5,053	-0.04%
2021/05/26	1	207.50	1	208.00	207.50	0	5,155	0.00%
2021/05/25	9	207.06	2	208.75	205.50	7	5,423	0.13%
2021/05/24	0	0.00	1	202.00	205.00	-1	6,039	-0.02%
2021/05/21	1	202.00	0	0.00	201.50	1	6,081	0.02%
2021/05/19	1	201.50	1	202.50	201.00	0	6,144	0.00%
2021/05/13	0	0.00	2	195.00	195.00	-2	6,110	-0.03%
2021/05/11	3	189.50	0	0.00	186.50	3	5,934	0.05%
2021/05/07	4	201.63	0	0.00	202.00	4	5,936	0.07%
2021/05/06	0	0.00	1	201.50	202.50	-1	5,944	-0.02%
2021/05/05	1	201.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	0	0.00	1	197.06	205.00	-1	5,989	-0.02%
2021/05/03	1	205.00	1	213.00	205.50	0	5,982	0.00%
2021/04/29	1	213.50	4	215.13	214.50	-3	5,987	-0.05%
2021/04/28	2	212.50	3	212.50	213.00	-1	5,924	-0.02%
2021/04/27	1	220.00	0	0.00	217.50	1	6,175	0.02%
2021/04/26	11	224.05	11	223.73	224.50	0	6,249	0.00%
2021/04/23	0	0.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/22	0	0.00	1	209.50	208.50	-1	6,319	-0.02%
2021/04/19	1	200.00	0	0.00	203.50	1	6,603	0.02%
2021/04/16	1	208.50	3	211.33	205.50	-2	6,696	-0.03%
2021/04/15	3	202.33	2	202.50	207.00	1	6,977	0.01%
2021/04/13	7	208.07	6	208.67	202.00	1	7,621	0.01%
2021/04/12	0	0.00	1	199.00	199.00	-1	7,551	-0.01%
2021/04/09	2	195.00	1	197.50	195.00	1	7,614	0.01%
2021/04/08	0	0.00	5	199.00	199.50	-5	7,644	-0.07%
2021/04/07	3	204.50	4.4	204.39	202.00	-1.4	7,642	-0.02%
2021/04/06	1	199.00	4	199.75	199.00	-3	7,581	-0.04%
2021/03/31	2	195.75	0	0.00	195.50	2	7,537	0.03%
2021/03/30	5	197.00	5	200.00	199.00	0	7,470	0.00%
2021/03/29	0	0.00	2	195.50	194.00	-2	7,356	-0.03%
2021/03/26	1	192.00	1.5	187.33	194.50	-0.5	7,306	-0.01%
2021/03/25	1	183.50	0	0.00	184.00	1	7,086	0.01%
2021/03/23	1	182.50	0	0.00	182.50	1	7,091	0.01%
2021/03/22	1	184.00	0	0.00	184.50	1	7,118	0.01%
2021/03/19	0	0.00	2	183.00	186.50	-2	7,143	-0.03%
2021/03/18	1	185.00	2	183.00	183.50	-1	7,358	-0.01%
2021/03/16	1	179.50	1	179.50	179.50	0	7,464	0.00%
2021/03/15	6	180.33	0	0.00	180.00	6	7,523	0.08%
2021/03/12	0	0.00	1	178.50	179.50	-1	7,524	-0.01%
2021/03/10	0	0.00	2	173.00	172.50	-2	7,804	-0.03%
2021/03/09	3	172.50	1	169.50	172.50	2	7,838	0.03%
2021/03/08	2	173.00	1	175.00	172.00	1	7,827	0.01%
2021/03/05	1	172.50	0	0.00	172.50	1	7,836	0.01%
2021/03/02	0.5	174.50	0	0.00	172.00	0.5	7,930	0.01%
2021/02/26	0	0.00	2	172.00	172.00	-2	7,905	-0.03%
2021/02/25	26	179.90	24	179.31	177.50	2	7,839	0.03%
2021/02/24	14.1	183.25	11	186.86	183.50	3.1	7,612	0.04%
2021/02/22	2	173.00	3.1	173.70	174.00	-1.1	6,915	-0.02%
2021/02/19	2	167.00	0	0.00	170.00	2	6,821	0.03%
2021/02/18	1	169.50	1	169.00	170.50	0	6,818	0.00%
2021/02/05	2	161.50	0	0.00	161.50	2	6,719	0.03%
2021/02/04	2	162.00	2	162.50	162.50	0	6,717	0.00%
2021/02/03	2	165.50	2	166.00	164.50	0	6,787	0.00%
2021/02/02	1	163.50	0	0.00	166.00	1	6,944	0.01%
2021/01/28	3	166.33	2	166.25	165.00	1	6,871	0.01%
2021/01/26	2	170.75	1	169.00	170.00	1	6,783	0.01%
2021/01/25	1	168.50	3	172.17	172.50	-2	6,777	-0.03%
2021/01/22	2	174.25	9	174.61	174.00	-7	6,707	-0.10%
2021/01/21	1	170.00	5	168.00	168.50	-4	6,635	-0.06%
2021/01/20	3	172.33	3	170.50	168.00	0	6,627	0.00%
2021/01/19	2	169.00	3	167.67	171.00	-1	6,403	-0.02%
2021/01/15	1	166.50	0	0.00	163.00	1	6,222	0.02%
2021/01/14	0	0.00	2	169.50	170.50	-2	6,183	-0.03%
2021/01/13	4	168.13	1	169.00	167.50	3	6,211	0.05%
2021/01/12	4	162.13	3	163.67	165.50	1	6,010	0.02%
2021/01/11	2.1	162.32	2	163.75	164.50	0.1	5,880	0.00%
2021/01/08	8	165.06	10	164.05	163.00	-2	5,783	-0.03%
2021/01/07	3	156.67	7	156.43	160.00	-4	5,462	-0.07%
2021/01/06	5	145.60	13	147.77	149.00	-8	5,026	-0.16%
2021/01/05	0	0.00	5	142.30	143.00	-5	4,737	-0.11%
2021/01/04	0	0.00	6	137.92	140.00	-6	4,737	-0.13%
2020/12/31	1	134.00	1	135.00	133.50	0	4,660	0.00%
2020/12/30	4	132.13	0	0.00	132.50	4	4,622	0.09%
2020/12/29	0	0.00	0	134.00	133.00	0	4,682	0.00%
2020/12/28	1	136.00	2	134.25	134.50	-1	4,700	-0.02%
2020/12/24	1	133.00	1	133.00	132.50	0	4,773	0.00%
2020/12/22	2	133.00	1	133.50	132.00	1	4,891	0.02%
2020/12/21	1	135.50	3	135.50	135.50	-2	4,914	-0.04%
2020/12/18	1	138.00	6	137.33	137.50	-5	4,939	-0.10%
2020/12/17	0	0.00	1	138.50	137.50	-1	4,968	-0.02%
2020/12/16	1	138.00	1	139.49	138.50	0	4,992	0.00%
2020/12/15	3	139.17	10	138.85	138.00	-7	5,006	-0.14%
2020/12/14	8	143.56	6	145.33	141.50	2	5,085	0.04%
2020/12/11	2	140.00	8	141.00	141.50	-6	5,328	-0.11%
2020/12/10	2	137.75	6	138.00	137.50	-4	5,215	-0.08%
2020/12/09	0	0.00	4.1	139.00	139.00	-4.1	5,233	-0.08%
2020/12/08	4	137.25	10	137.00	136.00	-6	5,238	-0.11%
2020/12/07	7	135.43	1	135.50	135.00	6	5,301	0.11%
2020/12/04	10	140.55	4	140.12	139.00	6	5,255	0.11%
2020/12/03	2	134.50	1.2	135.00	134.50	0.8	5,080	0.02%
2020/12/01	4	130.75	4	131.38	132.00	0	5,375	0.00%
2020/11/30	0	0.00	1	133.50	132.00	-1	5,608	-0.02%
2020/11/27	2	136.75	8	137.25	136.50	-6	5,906	-0.10%
2020/11/26	1	133.50	1	133.00	134.00	0	6,069	0.00%
2020/11/25	1	132.00	1	131.50	132.00	0	6,112	0.00%
2020/11/24	0.2	133.00	0	0.00	132.00	0.2	6,141	0.00%
2020/11/23	6	134.33	2	134.50	134.50	4	6,159	0.06%
2020/11/20	0	0.00	16	131.13	131.00	-16	6,156	-0.26%
2020/11/19	0	0.00	1	133.00	131.50	-1	6,226	-0.02%
2020/11/18	8	131.19	10	131.45	131.00	-2	6,354	-0.03%
2020/11/17	5	133.50	5	132.00	132.00	0	6,406	0.00%
2020/11/16	16.6	133.70	17	133.74	133.50	-0.4	6,513	-0.01%
2020/11/13	10	131.00	10	132.50	132.50	0	6,550	0.00%
2020/11/12	20	130.88	11	131.45	131.50	9	6,570	0.14%
2020/11/11	10	129.30	7	129.86	132.50	3	6,617	0.05%
2020/11/10	37	132.53	42	131.69	131.00	-5	6,636	-0.08%
2020/11/09	21	138.52	20	138.38	138.50	1	6,599	0.02%
2020/11/06	12	138.38	4	137.50	137.00	8	6,690	0.12%
2020/11/05	2	137.75	0	0.00	138.00	2	6,795	0.03%
2020/11/04	8	137.63	2	138.00	138.00	6	6,921	0.09%
2020/11/03	0	0.00	4	135.63	135.00	-4	6,991	-0.06%
2020/11/02	35	132.43	35	131.54	131.00	0	7,080	0.00%
2020/10/30	21	137.50	26	136.17	135.00	-5	7,174	-0.07%
2020/10/29	21	137.24	20	137.25	137.00	1	7,256	0.01%
2020/10/28	11	136.55	11	138.32	139.50	0	7,437	0.00%
2020/10/27	34	137.32	22	136.27	136.00	12	7,602	0.16%
2020/10/26	20	138.38	10	137.00	136.50	10	7,930	0.13%
2020/10/23	3	138.00	0	0.00	138.50	3	8,260	0.04%
2020/10/22	2	138.00	2	139.00	139.50	0	8,538	0.00%
2020/10/21	5	139.50	1	138.50	138.00	4	8,662	0.05%
2020/10/20	4	142.00	0	0.00	142.00	4	8,724	0.05%
2020/10/19	2	142.50	2	141.75	143.00	0	9,018	0.00%
2020/10/16	4	142.00	0	0.00	141.00	4	9,100	0.04%
2020/10/15	3	143.83	1	143.50	143.00	2	9,173	0.02%
2020/10/14	1	146.00	3	146.00	146.00	-2	9,175	-0.02%
2020/10/13	1	147.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	4	150.00	150.00	-4	9,258	-0.04%
2020/10/08	2	148.00	0	0.00	146.00	2	9,421	0.02%
2020/10/06	8	148.69	0	0.00	147.50	8	9,542	0.08%
2020/10/05	3	144.50	1	143.50	145.00	2	9,756	0.02%
2020/09/29	4	144.63	1	143.50	144.50	3	10,703	0.03%
2020/09/28	1	145.50	1	145.50	145.50	0	10,797	0.00%
2020/09/25	3	149.67	3	146.67	144.50	0	10,893	0.00%
2020/09/24	11	150.77	16	150.31	149.00	-5	11,049	-0.05%
2020/09/23	3	152.67	1	151.00	151.00	2	11,184	0.02%
2020/09/22	3	152.83	5	153.10	155.00	-2	11,290	-0.02%
2020/09/21	2	154.25	0	0.00	153.50	2	11,315	0.02%
2020/09/18	2	157.00	1.4	156.86	157.00	0.6	11,399	0.01%
2020/09/17	2	156.75	5	157.00	157.50	-3	11,482	-0.03%
2020/09/16	6	156.00	12.2	157.57	154.00	-6.2	11,603	-0.05%
2020/09/15	1	152.50	1	153.50	153.50	0	11,274	0.00%
2020/09/14	0	0.00	5	151.20	153.00	-5	11,439	-0.04%
2020/09/11	7	151.50	5	150.00	149.00	2	11,512	0.02%
2020/09/10	11	153.05	12	154.21	153.50	-1	11,474	-0.01%
2020/09/09	0	0.00	1	151.50	151.50	-1	11,458	-0.01%
2020/09/07	2	152.75	2	153.00	149.50	0	11,794	0.00%
2020/09/04	20	151.50	24	151.10	155.00	-4	11,818	-0.03%
2020/09/03	5	153.60	3	154.83	152.00	2	12,000	0.02%
2020/09/02	9	156.39	7	155.57	157.00	2	11,964	0.02%
2020/09/01	4	147.00	12	149.96	150.00	-8	11,882	-0.07%
2020/08/31	1	142.50	3	143.83	142.00	-2	11,788	-0.02%
2020/08/28	1	140.50	0	0.00	143.00	1	11,860	0.01%
2020/08/26	2	139.75	2	140.75	138.50	0	12,370	0.00%
2020/08/25	11	142.59	3	143.17	142.00	8	12,709	0.06%
2020/08/24	25	144.10	35	143.74	143.50	-10	12,882	-0.08%
2020/08/21	3	136.00	4	136.25	139.00	-1	12,890	-0.01%
2020/08/20	1	134.50	2	134.50	134.50	-1	12,907	-0.01%
2020/08/19	1	139.50	1	137.00	138.00	0	12,845	0.00%
2020/08/18	1	138.50	1	139.00	138.50	0	12,811	0.00%
2020/08/17	9	141.44	8	141.88	143.00	1	12,798	0.01%
2020/08/14	4	138.88	1	136.00	141.50	3	12,775	0.02%
2020/08/13	4	139.00	3	138.50	138.50	1	12,705	0.01%
2020/08/12	4	138.00	4	137.50	137.00	0	12,615	0.00%
2020/08/11	18	140.56	18	142.83	141.00	0	12,533	0.00%
2020/08/10	9	144.50	8	146.31	143.00	1	12,544	0.01%
2020/08/07	7	148.71	7	147.64	148.50	0	12,469	0.00%
2020/08/06	1	149.50	1	150.50	149.50	0	12,440	0.00%
2020/08/05	4	151.75	1	151.00	152.00	3	12,435	0.02%
2020/08/04	22	150.91	21	150.52	151.50	1	12,359	0.01%
2020/08/03	21	150.74	12	151.08	150.00	9	12,403	0.07%
2020/07/31	16	151.84	9	155.67	157.00	7	12,287	0.06%
2020/07/30	23	153.04	31	151.95	150.50	-8	12,138	-0.07%
2020/07/29	14	153.21	13	149.38	148.00	1	11,820	0.01%
2020/07/28	4	150.63	5	154.20	151.00	-1	11,558	-0.01%
2020/07/27	3	149.17	4	150.25	152.00	-1	11,453	-0.01%
2020/07/24	9	145.17	6	145.00	145.00	3	11,507	0.03%
2020/07/23	2	150.00	7	150.64	151.00	-5	11,458	-0.04%
2020/07/22	2	142.50	5	143.40	145.00	-3	11,312	-0.03%
2020/07/21	5	140.00	5	140.70	140.50	0	11,318	0.00%
2020/07/20	1	137.00	0	0.00	137.00	1	11,519	0.01%
2020/07/17	2	139.00	5	139.10	139.50	-3	11,523	-0.03%
2020/07/16	3	140.33	8	138.19	138.50	-5	11,547	-0.04%
2020/07/15	4	144.63	6	145.00	140.50	-2	11,551	-0.02%
2020/07/14	2	141.00	4	141.38	141.50	-2	11,418	-0.02%
2020/07/13	1	142.50	1	141.00	141.00	0	11,423	0.00%
2020/07/10	1	138.50	5	141.40	141.00	-4	11,435	-0.03%
2020/07/09	51	145.04	43	145.21	140.50	8	11,208	0.07%
2020/07/08	1	143.50	4	140.00	144.00	-3	10,579	-0.03%
2020/07/07	8	134.38	6	133.00	131.00	2	10,255	0.02%
2020/07/06	6	132.50	2	132.50	133.50	4	10,171	0.04%
2020/07/03	6	131.00	19	130.82	131.00	-13	10,099	-0.13%
2020/07/02	5	123.40	13	126.42	127.50	-8	10,028	-0.08%
2020/07/01	10	125.00	2	124.50	124.50	8	9,900	0.08%
2020/06/30	2	121.50	0	0.00	120.50	2	9,827	0.02%
2020/06/29	1	120.00	1	119.00	120.00	0	9,843	0.00%
2020/06/24	2	120.50	1	123.00	121.50	1	9,780	0.01%
2020/06/23	5	123.50	16	121.03	123.00	-11	9,824	-0.11%
2020/06/22	3	126.67	3	126.00	127.50	0	9,696	0.00%
2020/06/19	5	124.80	11	125.18	126.50	-6	9,681	-0.06%
2020/06/18	6	120.67	2	120.75	122.00	4	9,541	0.04%
2020/06/17	1	119.00	1	118.50	119.00	0	9,424	0.00%
2020/06/16	0	0.00	2	118.00	117.50	-2	9,442	-0.02%
2020/06/15	7	122.07	3	120.67	116.50	4	9,481	0.04%
2020/06/12	7	124.00	5	122.80	126.50	2	9,293	0.02%
2020/06/11	3	128.17	4	126.75	125.50	-1	9,139	-0.01%
2020/06/10	16	129.78	1	127.00	129.50	15	8,962	0.17%
2020/06/09	2	120.25	11	122.73	123.00	-9	8,720	-0.10%
2020/06/08	3	118.33	5	120.50	118.00	-2	8,573	-0.02%
2020/06/05	3	114.33	4	115.50	115.00	-1	8,360	-0.01%
2020/06/04	1.5	113.00	0	0.00	113.50	1.5	8,240	0.02%
2020/06/03	2	113.75	4	112.88	113.50	-2	8,150	-0.02%
2020/06/02	5	111.50	2.4	112.66	111.00	2.6	8,017	0.03%
2020/06/01	12	109.21	2	108.00	110.00	10	7,649	0.13%
2020/05/29	0	0.00	13	100.38	100.00	-13	7,261	-0.18%
2020/05/28	2	98.20	1	97.40	97.90	1	7,055	0.01%
2020/05/26	1	95.00	1	95.10	94.80	0	6,908	0.00%
2020/05/22	11	92.08	1	91.00	91.00	10	6,820	0.15%
2020/05/21	11	93.91	0	0.00	93.70	11	6,779	0.16%
2020/05/20	1	93.70	0	0.00	93.60	1	6,768	0.01%
2020/05/15	1	91.70	4	92.15	91.50	-3	6,740	-0.04%
2020/05/14	2	94.65	0	0.00	94.20	2	6,633	0.03%
2020/05/12	1	98.60	1	96.70	96.90	0	6,624	0.00%
2020/05/11	2	98.30	1	98.00	98.00	1	6,685	0.01%
2020/05/08	1	99.00	1	98.80	98.80	0	6,667	0.00%
2020/05/07	1	97.20	1	98.40	98.40	0	6,544	0.00%
2020/05/06	1	96.60	0	0.00	96.30	1	6,540	0.02%
2020/05/04	4	97.15	1	97.20	97.20	3	6,550	0.05%
2020/04/30	1	94.90	6	96.18	96.50	-5	6,530	-0.08%
2020/04/29	4	93.50	3	94.00	94.40	1	6,401	0.02%
2020/04/28	3	95.37	0	0.00	96.50	3	6,194	0.05%
2020/04/27	4	93.75	0	0.00	94.50	4	6,172	0.06%
2020/04/24	2	95.40	0	0.00	95.50	2	6,023	0.03%
2020/04/23	2	97.45	1	97.80	96.00	1	6,001	0.02%
2020/04/22	0	0.00	3	92.43	93.80	-3	5,823	-0.05%
2020/04/21	1	93.40	0	0.00	92.00	1	6,037	0.02%
2020/04/20	1	93.20	1	93.20	93.20	0	6,016	0.00%
2020/04/17	0	0.00	2	95.00	92.70	-2	5,938	-0.03%
2020/04/16	2	93.00	3	93.73	93.00	-1	5,803	-0.02%
2020/04/15	3	92.03	4	92.20	92.80	-1	5,717	-0.02%
2020/04/14	1	89.80	7	90.63	90.60	-6	5,639	-0.11%
2020/04/13	2	89.15	1	88.90	88.90	1	5,595	0.02%
2020/04/10	2	88.80	1	89.00	89.00	1	5,574	0.02%
2020/04/09	2	89.15	2	88.55	88.50	0	5,569	0.00%
2020/04/08	22	89.80	21.8	89.70	89.70	0.2	5,500	0.00%
2020/04/07	28	89.18	34	89.82	90.20	-6	5,421	-0.11%
2020/04/06	1	85.30	1	86.50	86.80	0	5,318	0.00%
2020/04/01	2	83.40	3	83.67	85.00	-1	5,321	-0.02%
2020/03/31	1	83.50	2	83.70	83.90	-1	5,211	-0.02%
2020/03/30	2	82.30	1	82.70	83.00	1	5,114	0.02%
2020/03/27	4	83.78	3	83.20	82.40	1	5,064	0.02%
2020/03/26	1	77.50	1	79.80	81.80	0	4,866	0.00%
2020/03/25	0	0.00	5	78.50	77.10	-5	4,729	-0.11%
2020/03/24	1	74.70	2	73.65	73.50	-1	4,599	-0.02%
2020/03/20	0	0.00	1	75.60	75.20	-1	4,556	-0.02%
2020/03/19	1	71.10	0	0.00	70.00	1	4,502	0.02%
2020/03/18	1	76.30	4	74.93	73.70	-3	4,373	-0.07%
2020/03/17	2	73.05	0	0.00	73.70	2	4,295	0.05%
2020/03/13	6	74.40	0	0.00	77.10	6	4,166	0.14%
2020/03/12	1	80.50	0	0.00	80.50	1	4,054	0.02%
2020/03/11	3	85.93	0	0.00	84.30	3	3,972	0.08%
2020/03/09	0	0.00	1	88.30	86.50	-1	3,834	-0.03%
2020/03/06	1	86.30	0	0.00	87.80	1	3,793	0.03%
2020/03/05	1	88.00	11	87.25	87.80	-10	3,751	-0.27%
2020/03/04	10	86.64	0	0.00	86.60	10	3,713	0.27%
2020/03/03	1	85.00	12	86.52	86.60	-11	3,722	-0.30%
2020/02/27	3	86.30	1	86.30	84.00	2	3,658	0.05%
2020/02/25	3	86.50	0	0.00	87.30	3	3,602	0.08%
2020/02/20	1	89.10	1	88.50	88.50	0	3,653	0.00%
2020/02/13	4	88.43	1	88.80	87.90	3	3,771	0.08%
2020/02/12	11	89.40	1	89.70	89.60	10	3,717	0.27%
2020/02/11	0.3	86.80	0	0.00	86.80	0.3	3,578	0.01%
2020/02/07	2	86.15	0	0.00	85.40	2	3,602	0.06%
2020/02/06	1	83.10	11	86.03	86.10	-10	3,534	-0.28%
2020/02/05	1	82.70	0	0.00	82.10	1	3,468	0.03%
2020/02/04	10	82.80	0	0.00	82.50	10	3,463	0.29%
2020/02/03	5	82.00	0	0.00	82.00	5	3,500	0.14%
2020/01/30	0	0.00	1	87.50	86.90	-1	3,651	-0.03%
2020/01/20	0	0.00	2	97.10	96.40	-2	3,594	-0.06%
2020/01/17	0	0.00	0.7	96.20	96.70	-0.7	3,721	-0.02%
2020/01/16	3	96.30	1	96.20	95.70	2	3,689	0.05%
2020/01/14	4	92.15	5	92.86	93.20	-1	3,354	-0.03%
2020/01/13	0	0.00	3	91.70	91.30	-3	3,325	-0.09%
2020/01/09	0	0.00	1	90.60	91.00	-1	3,471	-0.03%
2020/01/06	0	0.00	1	90.60	90.50	-1	3,643	-0.03%
2020/01/02	1	91.50	0	0.00	91.40	1	3,797	0.03%
2019/12/27	0	0.00	2	92.30	93.00	-2	4,720	-0.04%
2019/12/25	0	0.00	1	91.00	91.00	-1	4,952	-0.02%
2019/12/19	6	91.33	0	0.00	90.10	6	5,306	0.11%
2019/12/18	0	0.00	1	90.90	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	2	91.00	90.80	-2	5,398	-0.04%
2019/12/16	2	90.00	0	0.00	90.50	2	5,422	0.04%
2019/12/12	0	0.00	2	89.30	89.00	-2	5,476	-0.04%
2019/12/10	0	0.00	1	89.70	89.30	-1	5,534	-0.02%
2019/12/02	1	87.40	0	0.00	87.60	1	6,201	0.02%
2019/11/28	2	90.60	0	0.00	90.20	2	6,275	0.03%
2019/11/26	0	0.00	1	90.60	91.20	-1	6,482	-0.02%
2019/11/21	1	89.80	0	0.00	90.00	1	6,920	0.01%
2019/11/15	0	0.00	1	92.90	92.20	-1	7,847	-0.01%
2019/11/07	0	0.00	1	92.60	90.70	-1	7,878	-0.01%
2019/11/06	0	0.00	1	92.20	92.10	-1	7,904	-0.01%
2019/11/05	0	0.00	1	93.40	93.30	-1	7,913	-0.01%
2019/10/31	1	94.20	1	94.30	94.30	0	7,887	0.00%
2019/10/30	0	0.00	8	91.70	93.80	-8	7,868	-0.10%
2019/10/29	3.5	92.57	3	92.60	91.60	0.5	7,731	0.01%
2019/10/28	2	91.50	0	0.00	92.10	2	7,692	0.03%
2019/10/25	11	92.08	14	92.40	90.60	-3	7,637	-0.04%
2019/10/24	8	91.21	23.2	91.16	91.00	-15.2	7,483	-0.20%
2019/10/23	18	90.81	7	90.47	91.10	11	7,444	0.15%
2019/10/22	3	89.87	1	89.40	90.00	2	7,416	0.03%
2019/10/21	0	0.00	1	89.10	89.10	-1	7,419	-0.01%
2019/10/18	1	89.80	9.4	90.06	90.60	-8.4	7,387	-0.11%
2019/10/17	4	90.65	5	89.74	89.90	-1	7,345	-0.01%
2019/10/16	4	89.15	0	0.00	88.80	4	7,263	0.06%
2019/10/15	2	89.55	1	89.80	90.00	1	7,184	0.01%
2019/10/14	1	90.00	21	88.79	88.50	-20	7,117	-0.28%
2019/10/09	0	0.00	2	89.50	89.10	-2	7,032	-0.03%
2019/10/08	5	89.46	5	89.42	90.60	0	6,992	0.00%
2019/10/07	6	90.62	11	91.72	89.60	-5	6,883	-0.07%
2019/10/04	7	89.66	16	89.96	90.10	-9	6,638	-0.14%
2019/10/03	1	85.60	0	0.00	85.40	1	6,064	0.02%
2019/10/02	0	0.00	1	87.00	87.40	-1	5,886	-0.02%
2019/10/01	0	0.00	9	87.04	87.60	-9	5,886	-0.15%
2019/09/27	1	86.50	5	85.32	85.70	-4	5,685	-0.07%
2019/09/26	0	0.00	3	85.90	85.10	-3	5,636	-0.05%
2019/09/25	3	84.77	1	85.40	85.80	2	5,697	0.04%
2019/09/24	3	85.53	1	85.60	85.50	2	5,687	0.04%
2019/09/23	0	0.00	5	84.40	84.30	-5	5,556	-0.09%
2019/09/20	12	81.97	2	82.25	82.00	10	5,465	0.18%
2019/09/19	6	81.70	0	0.00	82.10	6	5,430	0.11%
2019/09/18	1	81.00	0	0.00	81.00	1	5,418	0.02%
2019/09/17	7	80.46	2	80.50	80.10	5	5,472	0.09%
2019/09/16	10	80.72	12	80.53	80.50	-2	5,644	-0.04%
2019/09/11	5	82.02	4	82.03	81.60	1	5,675	0.02%
2019/09/10	4	82.15	5	82.74	81.50	-1	5,652	-0.02%
2019/09/06	1	85.30	0	0.00	84.90	1	5,481	0.02%
2019/09/05	24	86.82	2	86.65	84.90	22	5,427	0.41%
2019/09/04	0	0.00	2	86.60	86.60	-2	5,176	-0.04%
2019/09/03	1	86.00	0	0.00	85.10	1	5,177	0.02%
2019/09/02	7	85.66	3	85.50	86.20	4	5,150	0.08%
2019/08/30	1	86.50	2	86.15	85.20	-1	5,098	-0.02%
2019/08/29	0	0.00	1	83.60	83.70	-1	4,922	-0.02%
2019/08/28	3	85.00	9	84.49	84.50	-6	4,916	-0.12%
2019/08/27	5	85.40	3	86.13	86.00	2	4,828	0.04%
2019/08/26	5	86.04	4	84.43	84.00	1	4,690	0.02%
2019/08/23	14	89.13	5	89.26	88.40	9	4,564	0.20%
2019/08/22	2	86.75	107	86.73	87.70	-105	4,298	-2.44%	大賣/鉅額交易
2019/08/21	51	80.42	21	80.95	81.90	30	3,850	0.78%
2019/08/20	0	0.00	5	79.80	79.10	-5	3,689	-0.14%
2019/08/19	50	80.00	1	79.40	79.90	49	3,584	1.37%
2019/08/16	0	0.00	1	78.10	78.10	-1	3,461	-0.03%
2019/08/15	1	75.30	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	5	77.08	77.10	-5	3,417	-0.15%
2019/08/13	1	74.60	0	0.00	74.50	1	3,385	0.03%
2019/08/12	0	0.00	3	75.23	75.00	-3	3,429	-0.09%
2019/08/08	8	79.14	0	0.00	79.50	8	3,402	0.24%
2019/08/07	1	79.30	1	78.80	78.50	0	3,348	0.00%
2019/08/06	3	76.97	2	77.70	78.10	1	3,352	0.03%
2019/08/02	1	79.60	0	0.00	79.50	1	3,406	0.03%
2019/08/01	0	0.00	2	82.30	81.70	-2	3,531	-0.06%
2019/07/31	2	79.50	1	80.10	80.10	1	3,574	0.03%
2019/07/30	13	79.58	1	80.10	77.70	12	3,536	0.34%
2019/07/29	0	0.00	2	81.00	81.00	-2	3,477	-0.06%
2019/07/25	14	80.77	10	80.88	81.10	4	3,478	0.11%
2019/07/24	10	79.80	0	0.00	79.90	10	3,482	0.29%
2019/07/23	2	80.10	0	0.00	79.90	2	3,471	0.06%
2019/07/22	1	78.90	2	78.60	78.80	-1	3,446	-0.03%
2019/07/18	0	0.00	1	77.10	77.10	-1	3,485	-0.03%
2019/07/15	1	78.70	0	0.00	78.60	1	3,490	0.03%
2019/07/12	20	77.70	0	0.00	77.50	20	3,494	0.57%
2019/07/11	2	77.35	0	0.00	77.30	2	3,508	0.06%
2019/07/09	0	0.00	2	76.00	76.30	-2	3,477	-0.06%
2019/07/05	6	78.35	7	78.47	77.80	-1	3,496	-0.03%
2019/07/04	4	76.75	3	76.90	77.10	1	3,468	0.03%
2019/07/02	2	77.05	4	77.20	77.10	-2	3,511	-0.06%
2019/06/28	2	72.80	0	0.00	72.80	2	3,462	0.06%
2019/06/25	2	74.30	1	74.40	73.00	1	3,526	0.03%
2019/06/24	1	71.60	0	0.00	73.10	1	3,493	0.03%
2019/06/21	3	73.60	0	0.00	70.60	3	3,414	0.09%
2019/06/18	1	71.00	0	0.00	70.90	1	3,119	0.03%
2019/06/14	0	0.00	1	73.00	72.60	-1	3,191	-0.03%
2019/06/13	3	73.63	0	0.00	73.50	3	3,172	0.09%
2019/06/12	0	0.00	2	75.25	75.00	-2	3,160	-0.06%
2019/06/11	1	73.00	0	0.00	73.80	1	3,129	0.03%
2019/06/10	0	0.00	1	74.00	74.80	-1	3,091	-0.03%
2019/06/04	1	73.00	0	0.00	72.50	1	3,088	0.03%
2019/05/31	0	0.00	2	73.80	72.70	-2	3,091	-0.06%
2019/05/30	2	71.40	4	71.05	71.50	-2	3,051	-0.07%
2019/05/28	4	69.35	4	70.80	69.00	0	3,136	0.00%
2019/05/23	2	69.30	0	0.00	69.30	2	3,255	0.06%
2019/05/22	5	71.24	0	0.00	70.30	5	3,337	0.15%
2019/05/14	3	71.10	3	71.50	71.50	0	3,367	0.00%
2019/05/08	7	80.93	6	81.40	80.00	1	3,298	0.03%
2019/05/07	0	0.00	1	85.30	86.10	-1	3,241	-0.03%
2019/05/06	1	83.00	0	0.00	83.00	1	3,320	0.03%
2019/05/03	0	0.00	1	84.70	84.20	-1	3,354	-0.03%
2019/04/30	1	82.00	0	0.00	83.60	1	3,416	0.03%
2019/04/25	2	86.60	0	0.00	85.10	2	3,700	0.05%
2019/04/24	2	87.20	4	87.70	88.10	-2	3,696	-0.05%
2019/04/23	5	86.30	0	0.00	87.00	5	3,698	0.14%
2019/04/22	0	0.00	4	87.75	87.20	-4	3,683	-0.11%
2019/04/19	2	88.80	3	89.40	89.00	-1	3,683	-0.03%
2019/04/17	2	90.10	0	0.00	90.00	2	3,745	0.05%
2019/04/15	1	92.10	0	0.00	92.10	1	3,772	0.03%
2019/04/11	0	0.00	3	94.60	94.50	-3	3,803	-0.08%
2019/04/10	0	0.00	4	94.10	96.00	-4	3,778	-0.11%
2019/04/09	2	92.30	2	92.50	92.30	0	3,749	0.00%
2019/04/08	8	92.60	1	92.30	91.60	7	3,740	0.19%
2019/04/02	10	92.60	13	93.68	94.70	-3	3,655	-0.08%
2019/03/22	1	89.50	2	89.90	89.00	-1	3,944	-0.03%
2019/03/21	1	89.70	0	0.00	90.20	1	3,958	0.03%
2019/03/20	0	0.00	1	90.40	90.60	-1	4,013	-0.02%
2019/03/19	0	0.00	2	89.60	90.20	-2	4,030	-0.05%
2019/03/15	2	88.00	1	87.10	87.10	1	4,034	0.02%
2019/03/14	1	88.10	0	0.00	87.40	1	4,053	0.02%
2019/03/13	1	87.30	1	88.00	88.00	0	4,106	0.00%
2019/03/12	0	0.00	2	86.90	86.30	-2	4,145	-0.05%
2019/03/07	0	0.00	1	85.80	85.60	-1	4,396	-0.02%
2019/02/27	1	88.00	1	88.90	89.40	0	4,636	0.00%
2019/02/20	1	89.50	0	0.00	89.60	1	4,263	0.02%
2019/02/19	0	0.00	0.7	90.10	90.40	-0.7	4,243	-0.02%
2019/02/15	1	89.50	1	90.50	90.50	0	4,227	0.00%
2019/02/14	0	0.00	2	90.25	90.60	-2	4,241	-0.05%
2019/02/13	1	89.00	29	89.88	88.10	-28	4,182	-0.67%
2019/02/12	5	90.82	0	0.00	90.50	5	4,148	0.12%
2019/02/11	1	88.30	0	0.00	93.70	1	4,140	0.02%
2019/01/30	0	0.00	0.7	84.80	85.30	-0.7	4,064	-0.02%
2019/01/28	0	0.00	1	85.00	85.00	-1	4,018	-0.02%
2019/01/18	0	0.00	6.8	80.26	81.50	-6.8	3,920	-0.17%
2019/01/11	1	76.60	0	0.00	75.90	1	3,877	0.03%
2019/01/09	0	0.00	1	75.00	75.00	-1	3,905	-0.03%
2019/01/08	1	73.00	0	0.00	73.20	1	3,938	0.03%
2019/01/03	0	0.00	2	77.00	76.80	-2	3,985	-0.05%
2018/12/25	2	73.75	2	73.00	73.70	0	3,956	0.00%
2018/12/24	0	0.00	2	71.60	74.90	-2	3,957	-0.05%
2018/12/22	2	73.00	3	72.47	73.00	-1	3,941	-0.03%
2018/12/21	1	78.00	0	0.00	77.50	1	3,880	0.03%
2018/12/20	0	0.00	0.4	79.40	79.70	-0.4	3,852	-0.01%
2018/12/19	1	79.80	1	80.60	78.80	0	3,818	0.00%
2018/12/18	0	0.00	1	76.00	77.00	-1	3,612	-0.03%
2018/12/06	2	76.20	4	73.93	74.50	-2	3,844	-0.05%
2018/12/05	1	76.30	1	75.30	75.60	0	3,862	0.00%
2018/12/04	2	78.00	2.4	76.33	75.90	-0.4	3,877	-0.01%
2018/11/29	0	0.00	1	70.10	70.30	-1	3,777	-0.03%
2018/11/28	1	69.80	0	0.00	69.50	1	3,779	0.03%
2018/11/26	0	0.00	3	68.93	69.50	-3	3,755	-0.08%
2018/11/12	0	0.00	2	63.90	63.90	-2	4,701	-0.04%
2018/11/08	0.3	64.20	0	0.00	64.50	0.3	4,729	0.01%
2018/11/06	1	64.10	1	64.00	63.60	0	4,703	0.00%
2018/11/05	0	0.00	1.4	63.10	63.60	-1.4	4,735	-0.03%
2018/11/02	2	63.20	2	62.50	62.90	0	4,722	0.00%
2018/11/01	2	62.60	1	60.90	63.20	1	4,669	0.02%
2018/10/31	0	0.00	2	57.30	57.50	-2	4,543	-0.04%
2018/10/25	1	51.60	1	51.90	52.20	0	4,677	0.00%
2018/10/24	0	0.00	1	53.20	54.50	-1	4,724	-0.02%
2018/10/23	0	0.00	2	51.70	51.70	-2	4,808	-0.04%
2018/10/22	1	52.50	1.2	52.30	52.30	-0.2	4,849	0.00%
2018/10/09	2	44.13	0	0.00	43.25	2	4,831	0.04%
2018/10/08	1	45.00	1	44.85	44.75	0	4,845	0.00%
2018/10/05	3	45.17	0	0.00	45.20	3	4,880	0.06%
2018/10/04	1	47.80	0	0.00	47.45	1	4,918	0.02%
2018/09/27	2	50.20	0	0.00	50.10	2	5,245	0.04%
2018/09/26	1	49.95	0	0.00	49.95	1	5,367	0.02%
2018/09/25	0	0.00	10	50.81	50.60	-10	5,466	-0.18%
2018/09/21	2	50.90	1	51.10	51.10	1	5,586	0.02%
2018/09/19	0	0.00	1	52.00	50.80	-1	6,229	-0.02%
2018/09/14	0	0.00	3	51.70	51.70	-3	7,661	-0.04%
2018/09/11	4	50.75	0	0.00	51.10	4	7,793	0.05%
2018/09/07	2	51.95	0	0.00	51.90	2	7,715	0.03%
2018/09/05	4	53.00	2	52.80	52.80	2	7,711	0.03%
2018/09/03	3	51.37	2	51.40	51.20	1	7,713	0.01%
2018/08/31	0	0.00	2	54.55	54.30	-2	7,627	-0.03%
2018/08/30	1	53.80	1	54.00	54.40	0	7,591	0.00%
2018/08/27	0	0.00	5	53.04	53.10	-5	7,632	-0.07%
2018/08/23	1	52.70	1	52.40	52.40	0	7,835	0.00%
2018/08/22	1	52.60	1	52.20	52.20	0	7,831	0.00%
2018/08/21	2	52.35	2	52.65	52.40	0	7,781	0.00%
2018/08/20	2	51.45	4	52.18	52.40	-2	7,728	-0.03%
2018/08/17	0	0.00	2	50.55	51.10	-2	7,553	-0.03%
2018/08/16	1	49.65	0	0.00	49.65	1	7,459	0.01%
2018/08/15	0	0.00	1	49.90	50.10	-1	7,337	-0.01%
2018/08/14	1	49.95	0	0.00	50.30	1	7,343	0.01%
2018/08/13	3	49.77	0	0.00	50.10	3	7,308	0.04%
2018/08/10	4	50.03	2	49.60	49.60	2	7,223	0.03%
2018/08/09	1	49.00	1	50.10	50.30	0	7,158	0.00%
2018/08/08	4	48.70	20	49.18	49.30	-16	7,055	-0.23%
2018/08/07	1	47.95	1	47.80	47.80	0	6,923	0.00%
2018/08/06	3	48.22	2	48.55	48.20	1	6,974	0.01%
2018/08/03	1	48.10	0	0.00	48.10	1	6,946	0.01%
2018/08/01	16	47.75	0	0.00	47.80	16	6,963	0.23%
2018/07/23	0	0.00	1	48.20	48.25	-1	6,846	-0.01%
2018/07/20	1	50.10	0	0.00	50.10	1	6,789	0.01%
2018/07/19	1	49.80	2	50.00	49.60	-1	6,747	-0.01%
2018/07/18	3	51.37	1	51.10	50.90	2	6,648	0.03%
2018/07/17	1	51.40	1	51.70	51.70	0	6,570	0.00%
2018/07/13	1	51.10	2	51.60	51.80	-1	6,544	-0.02%
2018/07/12	0	0.00	5	50.90	51.10	-5	6,706	-0.07%
2018/07/10	2	50.45	8	50.69	50.60	-6	6,610	-0.09%
2018/07/09	10	50.50	1	49.35	49.45	9	6,528	0.14%
2018/07/06	1	49.20	3	49.62	49.90	-2	6,484	-0.03%
2018/07/05	8	50.36	11	50.13	49.00	-3	6,346	-0.05%
2018/07/04	5	50.94	5	51.54	52.50	0	6,119	0.00%
2018/07/03	4	51.05	8	50.29	50.30	-4	5,995	-0.07%
2018/07/02	1	50.90	0	0.00	50.90	1	5,884	0.02%
2018/06/29	3	52.37	1	52.20	52.10	2	5,758	0.03%
2018/06/28	32	53.55	35	53.07	52.80	-3	5,485	-0.05%
2018/06/27	4	52.30	2	53.60	51.10	2	5,088	0.04%
2018/06/26	10	51.17	4	51.30	52.10	6	4,739	0.13%
2018/06/25	5	51.84	13	52.71	53.00	-8	4,324	-0.18%
2018/06/22	1	48.45	2	49.10	48.60	-1	3,655	-0.03%
2018/06/19	0	0.00	1	47.65	47.35	-1	3,587	-0.03%
2018/06/13	0	0.00	3	48.47	48.25	-3	3,591	-0.08%
2018/06/12	0	0.00	1	48.85	48.85	-1	3,565	-0.03%
2018/06/07	0	0.00	1	48.45	48.20	-1	3,422	-0.03%
2018/06/04	0	0.00	2	48.93	49.30	-2	3,303	-0.06%
2018/06/01	1	47.75	5	48.10	47.75	-4	3,187	-0.13%
2018/05/31	5	48.30	59	48.81	48.50	-54	3,125	-1.73%
2018/05/28	4	47.05	2	47.88	46.85	2	2,832	0.07%
2018/05/22	1	46.05	0	0.00	46.00	1	2,859	0.03%
2018/05/21	1	45.40	0	0.00	45.40	1	2,855	0.04%
2018/05/17	3	45.72	0	0.00	45.50	3	2,886	0.10%
2018/05/14	1	46.35	0	0.00	46.45	1	3,106	0.03%
2018/05/10	2	45.53	0	45.40	45.40	2	3,240	0.06%
2018/05/04	0	0.00	6	45.55	45.70	-6	3,206	-0.19%
2018/05/03	3	43.82	0	0.00	43.70	3	3,146	0.10%
2018/04/23	0	0.00	5	45.04	44.90	-5	3,256	-0.15%
2018/04/20	2	45.15	0	0.00	45.50	2	3,278	0.06%
2018/04/19	9	46.14	28	46.03	45.60	-19	3,291	-0.58%
2018/04/18	25	45.77	2	45.95	45.50	23	3,248	0.71%
2018/04/16	1	43.85	0	0.00	44.20	1	3,142	0.03%
2018/04/03	1	44.30	7	44.36	44.10	-6	3,367	-0.18%
2018/04/02	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/29	1	44.60	0	0.00	44.25	1	3,415	0.03%
2018/03/28	3	45.07	0	0.00	45.00	3	3,408	0.09%
2018/03/27	2	44.60	1	44.70	45.35	1	3,401	0.03%
2018/03/26	3	44.40	0	0.00	44.30	3	3,383	0.09%
2018/03/22	11	46.04	5	46.22	45.10	6	3,472	0.17%
2018/03/21	0	0.00	1	45.95	45.90	-1	3,401	-0.03%
2018/03/16	0	0.00	1	45.05	45.00	-1	3,378	-0.03%
2018/03/15	1	45.60	0	0.00	45.60	1	3,469	0.03%
2018/03/09	20	45.00	1	45.05	45.00	19	3,701	0.51%
2018/03/08	1	44.75	0	0.00	44.75	1	3,716	0.03%
2018/03/06	0	0.00	1	43.90	44.05	-1	3,921	-0.03%
2018/03/01	1	44.75	0	0.00	44.65	1	4,227	0.02%
2018/02/26	3	45.78	0	0.00	45.45	3	4,371	0.07%
2018/02/23	7	45.20	2	45.35	45.80	5	4,356	0.11%
2018/02/22	0	0.00	25	44.10	44.10	-25	4,505	-0.55%
2018/02/21	5	44.00	0	0.00	44.70	5	4,575	0.11%
2018/02/09	20	43.60	0	0.00	43.90	20	5,035	0.40%
2018/02/08	3	44.07	14	43.57	44.50	-11	5,490	-0.20%
2018/02/07	3	44.25	20	43.55	43.00	-17	5,511	-0.31%
2018/02/06	30	43.00	27	42.22	42.70	3	5,539	0.05%
2018/02/05	12	45.91	0	0.00	46.10	12	5,546	0.22%
2018/02/02	0	0.00	2	47.00	48.00	-2	5,564	-0.04%
2018/02/01	1	46.25	0	0.00	46.25	1	5,674	0.02%
2018/01/30	1	46.90	0	0.00	46.90	1	6,055	0.02%
2018/01/29	0	0.00	2	46.45	46.55	-2	6,188	-0.03%
2018/01/26	1	46.15	0	0.00	46.15	1	6,555	0.02%
2018/01/24	11	45.63	0	0.00	45.85	11	7,389	0.15%
2018/01/22	1	46.00	2	46.60	46.70	-1	7,568	-0.01%
2018/01/19	0	0.00	6	45.18	45.20	-6	7,571	-0.08%
2018/01/18	2	45.50	2	45.70	45.50	0	7,687	0.00%
2018/01/16	1	45.30	0	0.00	45.65	1	7,860	0.01%
2018/01/11	9	44.09	0	0.00	43.90	9	7,854	0.11%
2018/01/10	3	45.42	0	0.00	45.05	3	7,804	0.04%
2018/01/09	0	0.00	5	45.42	45.55	-5	7,927	-0.06%
2018/01/08	1	44.80	0	0.00	44.75	1	7,985	0.01%
2018/01/05	4	46.03	0	0.00	45.90	4	7,960	0.05%