義隆 (2458)-華南永昌-斗六券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
159.0
漲跌
▼1.0
漲幅
-0.63%
成交量
1,539張
產業
上市半導體類股
1173人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－華南永昌-斗六券商分點個股進出

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-斗六券商分點個股進出
華南永昌-斗六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
2024/05/15	1	157.00	0	0.00	156.00	1	3,005	0.03%
2024/05/13	0	154.00	0	154.00	153.50	0	3,017	0.00%
2024/05/08	0	157.75	2	158.75	158.00	-2	3,030	-0.07%
2024/05/03	2	158.25	0	0.00	157.00	2	3,041	0.07%
2024/04/25	0	0.00	2	162.25	164.50	-2	2,897	-0.07%
2024/04/24	0	0.00	1	158.00	157.00	-1	2,847	-0.04%
2024/04/22	1	150.00	0	0.00	146.50	1	2,816	0.04%
2024/04/17	0	0.00	3	163.83	162.00	-3	2,714	-0.11%
2024/04/16	0	0.00	1	157.00	159.50	-1	2,664	-0.04%
2024/04/15	1	160.50	1	161.00	162.00	0	2,637	0.00%
2024/04/11	0	157.50	0	0.00	158.50	0	2,556	0.00%
2024/04/10	1	157.00	2	159.25	158.50	-1	2,554	-0.04%
2024/04/09	2	157.00	0	0.00	157.00	2	2,563	0.08%
2024/04/08	0	0.00	1	161.50	159.50	-1	2,562	-0.04%
2024/04/02	2	157.50	0	0.00	156.00	2	2,542	0.08%
2024/03/29	1	157.00	0	0.00	157.00	1	2,503	0.04%
2024/03/28	1	162.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	1	165.50	0	0.00	164.50	1	2,516	0.04%
2024/03/14	1.2	162.96	0	0.00	162.50	1.2	2,681	0.04%
2024/03/13	0	0.00	1	163.50	163.50	-1	2,763	-0.04%
2024/03/11	2	160.50	0	0.00	160.00	2	2,807	0.07%
2024/03/04	0	0.00	1	170.50	167.50	-1	2,861	-0.03%
2024/02/26	1	171.00	1	170.00	170.00	0	2,857	0.00%
2024/02/23	1	163.50	1	165.00	164.00	0	2,794	0.00%
2024/02/22	1	163.00	0	0.00	167.50	1	2,686	0.04%
2024/02/19	1	161.50	3	162.83	163.50	-2	2,543	-0.08%
2024/02/16	0	0.00	1	150.00	153.00	-1	2,480	-0.04%
2024/01/26	1	149.50	0	0.00	151.00	1	2,954	0.03%
2024/01/25	0	0.00	1	153.00	152.50	-1	3,015	-0.03%
2024/01/22	1	150.50	0	0.00	151.00	1	3,102	0.03%
2024/01/05	5	155.50	5	154.00	155.50	0	3,621	0.00%
2024/01/03	1	158.50	0	0.00	158.00	1	3,678	0.03%
2023/12/28	1	161.50	0	0.00	160.50	1	3,759	0.03%
2023/12/22	0	0.00	1	163.00	163.50	-1	3,771	-0.03%
2023/12/19	0	157.00	1	158.00	159.00	-1	3,615	-0.03%
2023/12/15	1	154.50	0.1	153.50	154.00	0.9	3,614	0.03%
2023/12/13	0	0.00	1	157.00	158.00	-1	3,619	-0.03%
2023/12/11	0.1	158.00	0	0.00	157.00	0.1	3,711	0.00%
2023/12/08	2	158.00	0.1	159.50	157.50	2	3,758	0.05%
2023/12/07	0	0.00	2.1	154.48	153.50	-2.1	3,744	-0.06%
2023/12/06	0	0.00	1	152.00	151.50	-1	3,796	-0.03%
2023/12/01	2	150.50	1	152.00	151.00	1	3,899	0.03%
2023/11/29	0	0.00	0.2	152.00	153.00	-0.2	4,237	0.00%
2023/11/28	0	0.00	2	148.75	150.00	-2	4,205	-0.05%
2023/11/24	0	149.50	0	0.00	151.00	0	4,185	0.00%
2023/11/22	1	145.50	1	147.00	147.50	0	4,123	0.00%
2023/11/20	1	145.00	1	144.00	144.00	0	4,136	0.00%
2023/11/16	0	0.00	1	143.50	142.50	-1	4,079	-0.02%
2023/11/15	0	0.00	2.5	148.40	147.50	-2.5	4,029	-0.06%
2023/11/14	2	146.50	4	146.00	146.00	-2	4,001	-0.05%
2023/11/13	4	143.25	2	144.00	143.50	2	3,969	0.05%
2023/11/10	1	142.00	0	0.00	141.50	1	3,972	0.03%
2023/11/09	4	140.50	2	140.50	140.50	2	3,987	0.05%
2023/11/08	0	0.00	5	144.50	144.50	-5	4,002	-0.12%
2023/11/07	8	141.50	8	143.50	145.00	0	4,036	0.00%
2023/11/06	0	0.00	0.1	140.00	140.00	-0.1	4,005	0.00%
2023/11/03	8.5	140.74	7	135.93	135.50	1.5	3,978	0.04%
2023/11/02	1	149.50	0	0.00	149.50	1	3,770	0.03%
2023/11/01	1	144.00	1	143.50	144.00	0	3,806	0.00%
2023/10/30	0	0.00	11	145.73	146.50	-11	4,038	-0.27%
2023/10/27	0	0.00	1	140.00	140.00	-1	4,005	-0.02%
2023/10/26	2	140.75	0	0.00	139.50	2	4,071	0.05%
2023/10/25	10	144.50	0	0.00	144.50	10	4,033	0.25%
2023/10/24	2	144.50	1	145.50	144.00	1	3,899	0.03%
2023/10/23	3	142.00	4	141.88	142.00	-1	3,814	-0.03%
2023/10/20	2	138.50	3	140.33	142.50	-1	3,867	-0.03%
2023/10/19	4	138.88	4	140.38	138.50	0	3,886	0.00%
2023/10/18	1	140.50	1	142.00	141.50	0	3,910	0.00%
2023/10/17	1	140.00	0	0.00	140.00	1	3,893	0.03%
2023/10/16	1	136.00	0	0.00	136.50	1	3,987	0.03%
2023/10/12	0	0.00	3	137.50	137.50	-3	3,991	-0.08%
2023/10/11	0	138.50	0	0.00	137.00	0	3,986	0.00%
2023/10/06	3	139.50	4	137.38	137.00	-1	3,969	-0.03%
2023/10/05	4	142.25	0	0.00	141.50	4	3,945	0.10%
2023/10/03	0	0.00	1	139.00	138.00	-1	3,843	-0.03%
2023/10/02	1	135.50	0	0.00	134.50	1	3,812	0.03%
2023/09/28	1	133.00	1	133.50	133.50	0	3,819	0.00%
2023/09/26	0	0.00	1	136.00	135.00	-1	3,832	-0.03%
2023/09/25	0	0.00	3.1	137.02	136.50	-3.1	3,826	-0.08%
2023/09/22	0	0.00	2	134.50	137.00	-2	3,811	-0.05%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/20	1.1	140.83	2	137.50	138.00	-1	3,771	-0.03%
2023/09/19	3	141.33	0	0.00	141.00	3	3,738	0.08%
2023/09/15	0.3	145.00	1	144.50	144.50	-0.7	3,678	-0.02%
2023/09/14	2	142.75	0	0.00	143.00	2	3,591	0.06%
2023/09/13	2	143.25	2	141.50	143.50	0	3,542	0.00%
2023/09/12	2	140.50	2.3	140.78	140.50	-0.3	3,494	-0.01%
2023/09/11	2	136.25	3	137.67	138.00	-1	3,420	-0.03%
2023/09/08	0	0.00	0.2	135.00	135.50	-0.2	3,340	-0.01%
2023/09/07	2	134.25	1.3	134.12	135.00	0.7	3,326	0.02%
2023/09/06	1.2	131.25	0	0.00	133.00	1.2	3,289	0.04%
2023/09/05	4.2	133.25	5.2	133.62	134.00	-1	3,287	-0.03%
2023/09/04	1	128.50	0.2	128.81	128.50	0.8	3,087	0.03%
2023/09/01	1	120.50	10	120.95	120.50	-9	2,924	-0.31%
2023/08/31	2	119.25	0	0.00	120.00	2	2,922	0.07%
2023/08/30	4	117.25	0	0.00	119.00	4	2,917	0.14%
2023/08/28	1	113.00	1	113.00	113.00	0	2,890	0.00%
2023/08/24	1	117.00	1	118.00	116.00	0	2,926	0.00%
2023/08/23	0	0.00	1	114.50	114.50	-1	2,943	-0.03%
2023/08/22	3	114.17	0	0.00	113.50	3	2,972	0.10%
2023/08/18	0	0.00	1	116.00	113.50	-1	3,110	-0.03%
2023/08/17	0	0.00	1	116.50	116.50	-1	3,087	-0.03%
2023/08/16	3	116.17	0	0.00	117.00	3	3,077	0.10%
2023/08/15	0	0.00	1	117.00	116.00	-1	3,063	-0.03%
2023/08/14	1	116.50	1	116.50	117.00	0	3,046	0.00%
2023/08/09	2.6	120.54	1	119.00	121.00	1.6	2,884	0.06%
2023/08/08	0	0.00	2	118.50	118.00	-2	2,835	-0.07%
2023/08/07	5.1	121.24	1	120.50	117.00	4.1	2,783	0.15%
2023/08/04	2.1	121.07	1	123.00	122.50	1.1	2,654	0.04%
2023/08/02	1.1	113.95	0	0.00	114.00	1.1	2,391	0.05%
2023/07/31	1	116.50	0	0.00	116.50	1	2,402	0.04%
2023/07/25	2	117.75	0	0.00	115.00	2	2,198	0.09%
2023/07/24	3	116.00	3	115.00	118.00	0	2,104	0.00%
2023/07/14	0	0.00	1	108.00	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	1	108.50	108.00	-1	1,679	-0.06%
2023/07/12	5	105.00	5	106.50	106.00	0	1,668	0.00%
2023/07/11	0	0.00	1	107.00	106.50	-1	1,661	-0.06%
2023/07/06	1	106.00	0	0.00	108.00	1	1,647	0.06%
2023/07/05	0	0.00	3	107.50	106.00	-3	1,627	-0.18%
2023/07/04	1	106.50	0	0.00	106.00	1	1,615	0.06%
2023/06/13	0	0.00	1	105.50	107.00	-1	1,527	-0.07%
2023/06/12	3	104.33	0	0.00	103.50	3	1,480	0.20%
2023/06/09	1	107.50	0	0.00	104.00	1	1,475	0.07%
2023/06/08	0	0.00	0.2	104.50	105.00	-0.2	1,422	-0.01%
2023/05/30	0	0.00	1	102.50	102.00	-1	1,374	-0.07%
2023/05/29	1	104.00	1	104.50	104.00	0	1,378	0.00%
2023/05/24	2	103.25	8	103.56	104.50	-6	1,433	-0.42%
2023/05/17	1	96.90	0	0.00	97.20	1	1,397	0.07%
2023/05/11	0	0.00	3	93.10	92.70	-3	1,412	-0.21%
2023/05/02	0	0.00	1	94.30	95.10	-1	1,661	-0.06%
2023/04/25	2	94.75	1	91.10	91.10	1	1,681	0.06%
2023/04/11	1	104.00	0	0.00	104.00	1	1,863	0.05%
2023/04/06	1	98.40	0	0.00	98.50	1	1,855	0.05%
2023/03/31	0	0.00	1	99.70	99.80	-1	1,847	-0.05%
2023/03/30	1	99.80	0	0.00	99.60	1	1,842	0.05%
2023/03/29	1	102.50	0	0.00	102.50	1	1,840	0.05%
2023/03/15	0.2	102.50	0	0.00	101.50	0.2	1,925	0.01%
2023/03/13	0	102.00	0	0.00	102.50	0	1,942	0.00%
2023/03/10	1	104.00	4	105.00	104.00	-3	1,933	-0.16%
2023/03/09	6	105.33	0	0.00	107.00	6	1,959	0.31%
2023/03/06	1	104.50	0	0.00	104.50	1	1,944	0.05%
2023/03/01	2	104.00	0	0.00	106.50	2	1,948	0.10%
2023/02/23	3	110.67	0	0.00	111.00	3	1,910	0.16%
2023/02/22	0	0.00	1	107.50	107.00	-1	1,815	-0.06%
2023/02/07	1	105.50	0	0.00	105.00	1	2,324	0.04%
2023/02/06	0	0.00	1	106.00	103.50	-1	2,324	-0.04%
2023/02/03	1	107.00	6	107.08	107.50	-5	2,294	-0.22%
2023/02/02	0	0.00	2	107.50	108.00	-2	2,249	-0.09%
2023/02/01	1	101.00	1.1	98.09	102.00	-0.1	2,157	0.00%
2023/01/16	0	0.00	0.1	91.00	91.00	-0.1	2,168	0.00%
2023/01/13	0	0.00	10	91.00	90.70	-10	2,183	-0.46%
2023/01/11	7	95.60	1	94.70	94.70	6	2,210	0.27%
2023/01/10	0	0.00	11	94.79	95.50	-11	2,210	-0.50%
2023/01/09	1	95.10	1	95.10	96.00	0	2,207	0.00%
2023/01/06	16	91.71	3	92.00	94.40	13	2,163	0.60%
2022/12/16	0	0.00	1	90.00	90.30	-1	2,305	-0.04%
2022/12/01	1	91.10	1	92.60	92.70	0	2,786	0.00%
2022/11/18	1	89.20	0	0.00	88.60	1	2,849	0.04%
2022/11/16	2	89.10	1	90.00	89.00	1	2,815	0.04%
2022/11/15	2	89.00	2	89.00	89.00	0	2,776	0.00%
2022/11/07	0	0.00	1	84.70	86.10	-1	2,577	-0.04%
2022/11/04	1	76.40	1	78.20	79.50	0	2,435	0.00%
2022/11/02	0	0.00	2	83.10	82.90	-2	2,236	-0.09%
2022/10/13	0	0.00	1	78.10	76.40	-1	2,228	-0.04%
2022/10/12	2	77.25	1	78.40	77.30	1	2,222	0.04%
2022/10/11	5	80.76	0	0.00	79.60	5	2,226	0.22%
2022/10/06	0	0.00	2	85.05	85.10	-2	2,174	-0.09%
2022/10/05	2	84.20	1	86.40	83.40	1	2,165	0.05%
2022/10/04	1	84.70	0	0.00	84.70	1	2,163	0.05%
2022/09/27	0	0.00	1	81.80	82.50	-1	2,268	-0.04%
2022/09/26	1	81.93	0	0.00	81.00	1	2,281	0.05%
2022/09/22	0.1	87.45	0	0.00	86.90	0.1	2,209	0.00%
2022/09/19	0	0.00	90	88.35	88.60	-90	1,961	-4.59%
2022/09/16	43	87.17	0	0.00	87.50	43	1,872	2.30%
2022/09/08	26	88.20	1	87.90	90.50	25	1,742	1.43%
2022/09/06	0	0.00	1	89.90	90.10	-1	1,721	-0.06%
2022/09/05	1	88.10	1	88.80	91.20	0	1,700	0.00%
2022/09/02	24	94.34	0	0.00	94.00	24	1,650	1.45%
2022/09/01	1	96.30	2	96.90	97.20	-1	1,611	-0.06%
2022/08/30	1	97.30	1	97.20	97.00	0	1,590	0.00%
2022/08/29	1	98.10	0	0.00	98.00	1	1,572	0.06%
2022/08/23	2	99.05	0	0.00	99.70	2	1,535	0.13%
2022/08/18	1	102.50	0	0.00	103.00	1	1,509	0.07%
2022/08/16	0.1	104.00	0	0.00	103.50	0.1	1,490	0.00%
2022/08/15	3	104.33	0	0.00	104.50	3	1,483	0.20%
2022/08/12	1	101.50	0	0.00	103.00	1	1,473	0.07%
2022/08/11	0	0.00	1	99.20	99.20	-1	1,460	-0.07%
2022/08/10	1	98.10	0	0.00	97.80	1	1,452	0.07%
2022/08/04	1	98.10	0	0.00	100.50	1	1,374	0.07%
2022/07/12	0	0.00	1	104.00	104.00	-1	1,430	-0.07%
2022/07/07	1	104.50	1	107.00	106.50	0	1,396	0.00%
2022/07/05	1	124.50	0	0.00	124.50	1	1,307	0.08%
2022/06/23	0	0.00	7	133.50	136.00	-7	1,255	-0.56%
2022/05/11	0	0.00	1	140.00	140.00	-1	1,984	-0.05%
2022/05/10	0	0.00	3	137.17	141.00	-3	2,006	-0.15%
2022/05/09	0	0.00	1	142.50	142.00	-1	2,036	-0.05%
2022/05/03	2	150.25	0	0.00	150.50	2	2,057	0.10%
2022/04/28	0.2	150.00	0	0.00	149.50	0.2	2,074	0.01%
2022/04/25	0.2	152.50	0	0.00	150.50	0.2	2,041	0.01%
2022/04/22	0.2	157.00	1	156.00	156.50	-0.8	2,009	-0.04%
2022/04/21	0	0.00	1	159.50	156.50	-1	1,998	-0.05%
2022/04/20	1	156.50	0	0.00	156.50	1	1,976	0.05%
2022/04/19	0.2	159.00	0	0.00	159.00	0.2	1,955	0.01%
2022/04/18	0	158.50	0	0.00	159.00	0	1,962	0.00%
2022/04/15	0.2	159.50	0	0.00	159.50	0.2	1,963	0.01%
2022/04/07	0	0.00	1	167.50	166.50	-1	2,117	-0.05%
2022/04/01	0	0.00	1	169.00	170.50	-1	2,117	-0.05%
2022/03/28	1.1	172.00	1	171.00	172.00	0.1	2,165	0.00%
2022/03/23	0	0.00	3	170.00	170.50	-3	2,310	-0.13%
2022/03/21	1	171.00	1	170.00	170.00	0	2,411	0.00%
2022/03/17	0	0.00	4	169.50	169.00	-4	2,438	-0.16%
2022/03/14	1	164.00	1	166.50	167.50	0	2,412	0.00%
2022/03/11	0	0.00	1	166.50	165.00	-1	2,421	-0.04%
2022/03/10	1	166.50	0	0.00	166.00	1	2,418	0.04%
2022/03/09	0	0.00	1	158.50	159.00	-1	2,390	-0.04%
2022/03/08	2	159.54	0	0.00	157.00	2	2,371	0.09%
2022/03/07	0.1	163.50	0	0.00	165.00	0.1	2,311	0.00%
2022/03/04	1	167.50	0	0.00	167.00	1	2,300	0.04%
2022/03/03	4	169.75	2	170.00	169.50	2	2,305	0.09%
2022/02/25	0	0.00	1	165.55	164.00	-1	2,345	-0.04%
2022/02/24	13.1	165.39	10	164.80	164.50	3.1	2,325	0.13%
2022/02/23	22.1	176.03	19	174.00	172.50	3.1	2,227	0.14%
2022/02/22	4	174.38	0	0.00	175.50	4	2,079	0.19%
2022/02/21	0	0.00	6	176.67	178.00	-6	2,072	-0.29%
2022/02/18	1	172.00	0	0.00	174.50	1	2,072	0.05%
2022/02/17	0	0.00	31	175.48	173.50	-31	2,105	-1.47%
2022/02/16	0	0.00	0.3	173.50	174.00	-0.3	2,181	-0.01%
2022/02/15	5	170.20	1	169.50	170.00	4	2,163	0.18%
2022/02/10	0	0.00	2	172.50	172.00	-2	2,198	-0.09%
2022/02/08	0	0.00	1	171.00	171.00	-1	2,201	-0.05%
2022/02/07	0	0.00	14	168.11	168.50	-14	2,226	-0.63%
2022/01/21	1	160.50	0	0.00	162.00	1	2,379	0.04%
2022/01/17	0	0.00	1	162.00	162.00	-1	2,790	-0.04%
2022/01/13	6	158.50	0	0.00	158.50	6	2,971	0.20%
2022/01/12	11	160.73	0	0.00	161.00	11	2,989	0.37%
2022/01/11	0	0.00	1	164.00	164.00	-1	2,985	-0.03%
2022/01/07	1	167.00	0	0.00	163.50	1	2,986	0.03%
2022/01/05	30	173.50	1	173.50	170.00	29	2,974	0.97%
2021/12/22	1	168.50	0	0.00	167.50	1	3,067	0.03%
2021/12/16	0	0.00	13	164.08	167.50	-13	2,962	-0.44%
2021/12/15	0	0.00	12	157.13	158.50	-12	2,913	-0.41%
2021/12/10	0	0.00	1	159.00	160.00	-1	2,880	-0.03%
2021/12/08	0	0.00	2	159.50	160.50	-2	2,893	-0.07%
2021/12/07	1	160.50	1	158.50	158.50	0	2,884	0.00%
2021/11/29	0	0.00	4	165.00	164.50	-4	2,936	-0.14%
2021/11/19	0	0.00	8	171.69	168.50	-8	2,934	-0.27%
2021/11/17	1	167.50	2	168.75	168.50	-1	2,907	-0.03%
2021/11/16	1.1	169.82	1	168.50	168.00	0.1	2,929	0.00%
2021/11/15	2	168.25	6	169.50	170.00	-4	2,923	-0.14%
2021/11/09	10	162.00	0	0.00	161.50	10	2,982	0.34%
2021/11/05	1	159.50	1	161.00	162.00	0	3,023	0.00%
2021/11/04	3	168.67	1	163.00	163.00	2	2,965	0.07%
2021/11/03	1	168.00	2	167.50	167.50	-1	2,977	-0.03%
2021/11/02	5.2	170.65	9	173.39	167.50	-3.8	3,017	-0.13%
2021/10/29	2	167.75	1	167.50	167.00	1	3,185	0.03%
2021/10/28	3	169.17	1	169.50	168.00	2	3,310	0.06%
2021/10/27	2	170.00	1	169.50	170.00	1	3,318	0.03%
2021/10/26	1	165.50	0	0.00	164.50	1	3,263	0.03%
2021/10/25	1	164.00	2	165.75	164.50	-1	3,236	-0.03%
2021/10/22	2	162.25	8	158.44	166.00	-6	3,055	-0.20%
2021/10/21	4	152.00	0	0.00	151.00	4	2,955	0.14%
2021/10/20	0	0.00	1	154.00	156.50	-1	2,962	-0.03%
2021/10/19	0	0.00	4	153.50	153.00	-4	2,997	-0.13%
2021/10/15	0	0.00	1	151.00	149.50	-1	3,113	-0.03%
2021/10/13	2	148.00	0	0.00	146.50	2	3,158	0.06%
2021/10/12	2	154.00	0	0.00	152.50	2	3,156	0.06%
2021/10/08	1	157.50	5	158.90	157.00	-4	3,138	-0.13%
2021/10/07	0	0.00	6	152.00	153.50	-6	3,115	-0.19%
2021/10/05	0	0.00	5	148.00	148.00	-5	3,173	-0.16%
2021/10/01	0	0.00	1	147.50	146.50	-1	3,143	-0.03%
2021/09/30	1	145.50	0	0.00	146.50	1	3,143	0.03%
2021/09/29	0	0.00	100	148.50	148.50	-100	3,133	-3.19%
2021/09/28	0	0.00	1	153.50	152.00	-1	3,145	-0.03%
2021/09/24	1	152.50	0	0.00	152.50	1	3,162	0.03%
2021/09/13	0	0.00	2	159.50	157.00	-2	3,517	-0.06%
2021/09/01	0	0.00	2	160.50	160.50	-2	3,565	-0.06%
2021/08/26	1	160.00	1	158.50	158.50	0	3,567	0.00%
2021/08/23	0	0.00	1	159.00	159.00	-1	3,586	-0.03%
2021/08/19	4	152.00	1	152.50	152.50	3	3,567	0.08%
2021/08/18	1	153.00	1	155.50	158.00	0	3,576	0.00%
2021/08/17	0	0.00	0	155.50	154.50	0	3,569	0.00%
2021/08/16	0	0.00	1	159.50	160.00	-1	3,552	-0.03%
2021/08/13	0	0.00	1	162.00	161.50	-1	3,531	-0.03%
2021/08/12	1.3	165.05	0	0.00	162.50	1.3	3,558	0.04%
2021/08/11	9	166.78	0	0.00	166.00	9	3,567	0.25%
2021/08/09	1	170.50	1	174.00	170.00	0	3,625	0.00%
2021/08/05	0	0.00	5	169.00	169.50	-5	3,699	-0.14%
2021/08/04	4	171.75	0	0.00	171.50	4	3,700	0.11%
2021/08/03	3	182.33	2	183.25	180.50	1	3,581	0.03%
2021/07/29	1	179.50	0	0.00	180.50	1	3,457	0.03%
2021/07/28	0	0.00	1	184.50	184.50	-1	3,474	-0.03%
2021/07/27	25	191.72	0	0.00	185.50	25	3,544	0.71%
2021/07/26	0	0.00	7	188.50	189.50	-7	3,610	-0.19%
2021/07/23	13	186.73	11	189.50	184.50	2	3,704	0.05%
2021/07/22	41	186.73	8	187.19	185.00	33	3,699	0.89%
2021/07/21	4	193.00	1	195.00	193.00	3	3,685	0.08%
2021/07/19	0	0.00	0.2	200.00	199.00	-0.2	3,798	0.00%
2021/07/13	4	201.50	0	0.00	201.00	4	3,955	0.10%
2021/07/12	1	201.50	2	200.75	204.00	-1	4,021	-0.02%
2021/07/09	1	195.50	1	196.00	196.00	0	4,036	0.00%
2021/07/05	1	197.00	1	195.00	198.00	0	4,373	0.00%
2021/07/01	1	191.50	0	0.00	190.00	1	4,420	0.02%
2021/06/29	1	189.00	3	192.50	190.00	-2	4,452	-0.04%
2021/06/24	1	193.50	0	0.00	191.00	1	4,662	0.02%
2021/06/23	1	196.00	0	0.00	194.50	1	4,871	0.02%
2021/06/22	9	200.78	3	198.00	198.00	6	4,794	0.13%
2021/06/21	2	208.00	0	0.00	206.50	2	4,704	0.04%
2021/06/18	1	212.50	2	214.00	214.00	-1	4,698	-0.02%
2021/06/17	1	207.50	5	212.00	212.00	-4	4,721	-0.08%
2021/06/16	0	0.00	1	209.50	209.50	-1	4,752	-0.02%
2021/06/15	2	209.50	5	210.40	210.50	-3	4,790	-0.06%
2021/06/10	0	0.00	0.5	209.50	209.50	-0.5	4,846	-0.01%
2021/06/07	2	208.50	0	0.00	208.50	2	4,929	0.04%
2021/06/04	5	204.60	3	204.17	203.00	2	4,928	0.04%
2021/06/02	2	205.50	0	0.00	205.50	2	4,986	0.04%
2021/06/01	2	210.00	0	0.00	209.00	2	5,007	0.04%
2021/05/31	0	0.00	1.9	210.00	211.00	-1.9	5,014	-0.04%
2021/05/28	3	213.33	0	0.00	209.50	3	5,044	0.06%
2021/05/27	0	0.00	4	208.50	209.50	-4	5,053	-0.08%
2021/05/25	2	206.00	0	0.00	205.50	2	5,423	0.04%
2021/05/24	0	0.00	1	205.50	205.00	-1	6,039	-0.02%
2021/05/21	6	201.58	0	0.00	201.50	6	6,081	0.10%
2021/05/20	0	0.00	3	206.17	202.50	-3	6,169	-0.05%
2021/05/19	1	201.00	1	202.00	201.00	0	6,144	0.00%
2021/05/17	2	186.50	2	191.00	188.00	0	6,211	0.00%
2021/05/14	3	191.67	2	198.00	193.00	1	6,183	0.02%
2021/05/13	0	0.00	8	196.50	195.00	-8	6,110	-0.13%
2021/05/12	9	183.94	14	188.21	186.00	-5	6,006	-0.08%
2021/05/11	2	188.25	7	187.79	186.50	-5	5,934	-0.08%
2021/05/10	10	200.80	7	196.71	196.50	3	5,901	0.05%
2021/05/07	13	202.42	9	202.28	202.00	4	5,936	0.07%
2021/05/06	6	199.92	7	202.64	202.50	-1	5,944	-0.02%
2021/05/05	7	203.93	7	204.43	199.00	0	5,986	0.00%
2021/05/04	8	204.38	12	202.46	205.00	-4	5,989	-0.07%
2021/05/03	13	206.15	4	205.25	205.50	9	5,982	0.15%
2021/04/29	22	216.05	0	0.00	214.50	22	5,987	0.37%
2021/04/28	2	216.00	6	213.17	213.00	-4	5,924	-0.07%
2021/04/27	14	219.46	12	217.50	217.50	2	6,175	0.03%
2021/04/26	41	223.77	5	225.50	224.50	36	6,249	0.58%
2021/04/23	0	0.00	2	213.00	215.00	-2	6,209	-0.03%
2021/04/22	23	213.00	0	0.00	208.50	23	6,319	0.36%
2021/04/20	4	211.00	10	210.25	209.00	-6	6,542	-0.09%
2021/04/19	7	202.79	4	203.75	203.50	3	6,603	0.05%
2021/04/16	10	210.50	4	208.63	205.50	6	6,696	0.09%
2021/04/15	2	204.50	1	203.00	207.00	1	6,977	0.01%
2021/04/14	3	201.17	6	202.25	197.50	-3	7,372	-0.04%
2021/04/13	6	206.42	2	204.25	202.00	4	7,621	0.05%
2021/04/12	1	199.00	2	199.00	199.00	-1	7,551	-0.01%
2021/04/09	1	197.00	2	197.75	195.00	-1	7,614	-0.01%
2021/04/08	3	199.83	0	0.00	199.50	3	7,644	0.04%
2021/04/07	1	200.00	6	202.08	202.00	-5	7,642	-0.07%
2021/04/06	1	197.50	1.3	200.42	199.00	-0.3	7,581	0.00%
2021/04/01	1	197.50	7	198.00	198.00	-6	7,566	-0.08%
2021/03/31	16.3	198.32	4	197.75	195.50	12.3	7,537	0.16%
2021/03/30	2	198.50	0	0.00	199.00	2	7,470	0.03%
2021/03/26	1	194.00	3	191.50	194.50	-2	7,306	-0.03%
2021/03/24	0	0.00	1	183.00	181.50	-1	7,089	-0.01%
2021/03/23	2	183.00	0	0.00	182.50	2	7,091	0.03%
2021/03/22	1	184.00	2	184.50	184.50	-1	7,118	-0.01%
2021/03/19	2	184.50	1	184.50	186.50	1	7,143	0.01%
2021/03/18	0	0.00	2	184.25	183.50	-2	7,358	-0.03%
2021/03/17	2	181.25	0	0.00	180.50	2	7,464	0.03%
2021/03/16	0.1	180.00	0	0.00	179.50	0.1	7,464	0.00%
2021/03/12	0	0.00	1	179.00	179.50	-1	7,524	-0.01%
2021/03/11	0	0.00	3	176.50	176.50	-3	7,565	-0.04%
2021/03/10	3	173.50	3	172.50	172.50	0	7,804	0.00%
2021/03/09	1	170.00	0	0.00	172.50	1	7,838	0.01%
2021/03/08	3	172.83	1	174.00	172.00	2	7,827	0.03%
2021/03/05	0	0.00	5	173.50	172.50	-5	7,836	-0.06%
2021/03/03	2	174.00	2	174.00	174.00	0	7,951	0.00%
2021/03/02	0	0.00	1	172.00	172.00	-1	7,930	-0.01%
2021/02/26	2	172.00	2	173.25	172.00	0	7,905	0.00%
2021/02/25	8	177.69	6	178.50	177.50	2	7,839	0.03%
2021/02/24	18	184.36	16	181.91	183.50	2	7,612	0.03%
2021/02/23	2	171.50	2	173.00	173.00	0	6,957	0.00%
2021/02/22	4	172.50	5	174.40	174.00	-1	6,915	-0.01%
2021/02/19	2	167.25	1	169.00	170.00	1	6,821	0.01%
2021/02/18	5	172.20	2	169.00	170.50	3	6,818	0.04%
2021/02/17	2	165.50	0	0.00	166.50	2	6,722	0.03%
2021/02/05	1	162.00	0	0.00	161.50	1	6,719	0.01%
2021/02/01	0	0.00	1	159.50	161.50	-1	6,926	-0.01%
2021/01/29	1	162.00	3	159.50	159.50	-2	6,913	-0.03%
2021/01/28	0	0.00	1	161.50	165.00	-1	6,871	-0.01%
2021/01/27	2	171.50	2	166.50	166.50	0	6,856	0.00%
2021/01/26	1	169.00	0	169.50	170.00	1	6,783	0.01%
2021/01/25	2	172.00	4	169.88	172.50	-2	6,777	-0.03%
2021/01/22	4	172.38	4	173.25	174.00	0	6,707	0.00%
2021/01/21	2	171.50	1	170.00	168.50	1	6,635	0.02%
2021/01/20	8	171.06	7	169.93	168.00	1	6,627	0.02%
2021/01/19	2	168.75	0	168.75	171.00	2	6,403	0.03%
2021/01/18	3	161.67	1	159.02	165.00	2	6,291	0.03%
2021/01/15	0	0.00	1	163.51	163.00	-1	6,222	-0.02%
2021/01/14	1	169.00	0	170.00	170.50	1	6,183	0.02%
2021/01/13	0	0.00	0	170.00	167.50	0	6,211	0.00%
2021/01/12	0	0.00	1	163.50	165.50	-1	6,010	-0.02%
2021/01/11	11	164.50	11	164.14	164.50	0	5,880	0.00%
2021/01/08	1	163.00	3	165.00	163.00	-2	5,783	-0.03%
2021/01/07	13	155.54	33	154.36	160.00	-20	5,462	-0.37%
2021/01/06	23	145.59	31	147.26	149.00	-8	5,026	-0.16%
2021/01/05	1	143.00	7	142.57	143.00	-6	4,737	-0.13%
2021/01/04	0	0.00	4	137.63	140.00	-4	4,737	-0.08%
2020/12/31	2	135.25	1	135.00	133.50	1	4,660	0.02%
2020/12/30	2	132.25	0	0.00	132.50	2	4,622	0.04%
2020/12/25	0	0.00	1	134.50	133.50	-1	4,716	-0.02%
2020/12/24	1	132.50	10	133.00	132.50	-9	4,773	-0.19%
2020/12/23	0	0.00	1	132.50	132.00	-1	4,811	-0.02%
2020/12/22	0	0.00	1	133.00	132.00	-1	4,891	-0.02%
2020/12/21	0	0.00	1	133.50	135.50	-1	4,914	-0.02%
2020/12/18	0	0.00	1	138.00	137.50	-1	4,939	-0.02%
2020/12/16	3	138.83	1	139.00	138.50	2	4,992	0.04%
2020/12/15	3	138.50	0	0.00	138.00	3	5,006	0.06%
2020/12/14	2	145.50	0	0.00	141.50	2	5,085	0.04%
2020/12/11	7	141.29	5	140.10	141.50	2	5,328	0.04%
2020/12/10	14	138.18	9	138.17	137.50	5	5,215	0.10%
2020/12/09	0	139.50	1	139.00	139.00	-1	5,233	-0.02%
2020/12/08	2	134.00	3	135.83	136.00	-1	5,238	-0.02%
2020/12/07	6	135.00	0	0.00	135.00	6	5,301	0.11%
2020/12/04	2	140.25	6.1	140.74	139.00	-4.1	5,255	-0.08%
2020/12/03	6	134.50	0	0.00	134.50	6	5,080	0.12%
2020/12/02	0	0.00	1	133.50	133.50	-1	5,242	-0.02%
2020/12/01	0.1	131.50	1	132.00	132.00	-1	5,375	-0.02%
2020/11/30	2	133.02	0	0.00	132.00	2	5,608	0.04%
2020/11/27	3	137.00	3	137.17	136.50	0	5,906	0.00%
2020/11/26	0.1	133.00	1	133.50	134.00	-1	6,069	-0.02%
2020/11/25	0	0.00	1	132.50	132.00	-1	6,112	-0.02%
2020/11/24	11	134.73	10	131.50	132.00	1	6,141	0.02%
2020/11/23	1	134.00	0	0.00	134.50	1	6,159	0.02%
2020/11/20	0	131.50	0	0.00	131.00	0	6,156	0.00%
2020/11/18	1	130.50	0	0.00	131.00	1	6,354	0.02%
2020/11/17	2	133.25	0	0.00	132.00	2	6,406	0.03%
2020/11/16	3	133.67	0	0.00	133.50	3	6,513	0.05%
2020/11/13	0	0.00	2	132.00	132.50	-2	6,550	-0.03%
2020/11/12	13	130.88	6	131.50	131.50	7	6,570	0.11%
2020/11/10	4	131.88	0	0.00	131.00	4	6,636	0.06%
2020/11/09	10	138.60	2	138.00	138.50	8	6,599	0.12%
2020/11/04	0	0.00	2	137.50	138.00	-2	6,921	-0.03%
2020/11/03	0	0.00	3	135.50	135.00	-3	6,991	-0.04%
2020/11/02	5	131.00	0	0.00	131.00	5	7,080	0.07%
2020/10/29	1	137.00	8	137.50	137.00	-7	7,256	-0.10%
2020/10/28	2	137.75	0	0.00	139.50	2	7,437	0.03%
2020/10/27	3	136.33	0	0.00	136.00	3	7,602	0.04%
2020/10/26	3	138.50	0	0.00	136.50	3	7,930	0.04%
2020/10/23	0	139.00	0	0.00	138.50	0	8,260	0.00%
2020/10/22	1	134.50	1	136.00	139.50	0	8,538	0.00%
2020/10/21	2	140.25	0	0.00	138.00	2	8,662	0.02%
2020/10/19	1	143.00	1	143.00	143.00	0	9,018	0.00%
2020/10/16	1	142.00	2	141.75	141.00	-1	9,100	-0.01%
2020/10/15	3	143.17	1	144.00	143.00	2	9,173	0.02%
2020/10/14	0	0.00	2	146.00	146.00	-2	9,175	-0.02%
2020/10/13	2	150.50	5	146.70	147.00	-3	9,224	-0.03%
2020/10/12	2	150.00	1	149.00	150.00	1	9,258	0.01%
2020/10/08	3	146.00	0	0.00	146.00	3	9,421	0.03%
2020/10/07	4	146.25	3	147.00	147.50	1	9,491	0.01%
2020/10/06	5	148.20	0	0.00	147.50	5	9,542	0.05%
2020/10/05	0	0.00	1	143.50	145.00	-1	9,756	-0.01%
2020/09/29	1	143.00	1	145.00	144.50	0	10,703	0.00%
2020/09/28	0	0.00	1	145.50	145.50	-1	10,797	-0.01%
2020/09/25	2	145.75	0	0.00	144.50	2	10,893	0.02%
2020/09/22	0	0.00	5	152.50	155.00	-5	11,290	-0.04%
2020/09/21	3	154.00	3	154.00	153.50	0	11,315	0.00%
2020/09/18	4	155.75	1	156.00	157.00	3	11,399	0.03%
2020/09/17	7	155.71	8	155.81	157.50	-1	11,482	-0.01%
2020/09/16	11	157.95	10	156.00	154.00	1	11,603	0.01%
2020/09/14	0	0.00	2	153.00	153.00	-2	11,439	-0.02%
2020/09/11	2	149.75	0	0.00	149.00	2	11,512	0.02%
2020/09/10	1	153.50	2	153.25	153.50	-1	11,474	-0.01%
2020/09/09	0	0.00	0.1	151.50	151.50	-0.1	11,458	0.00%
2020/09/08	0	0.00	1	154.00	150.00	-1	11,669	-0.01%
2020/09/07	2	149.00	1	153.50	149.50	1	11,794	0.01%
2020/09/04	1	153.00	1	155.00	155.00	0	11,818	0.00%
2020/09/03	2	153.75	0	0.00	152.00	2	12,000	0.02%
2020/09/02	31	156.73	29	155.84	157.00	2	11,964	0.02%
2020/09/01	0	0.00	2	145.75	150.00	-2	11,882	-0.02%
2020/08/27	0	0.00	2	142.00	142.00	-2	12,020	-0.02%
2020/08/26	2	139.00	0	0.00	138.50	2	12,370	0.02%
2020/08/21	0	0.00	1	136.50	139.00	-1	12,890	-0.01%
2020/08/20	1	135.00	3	131.67	134.50	-2	12,907	-0.02%
2020/08/19	0	0.00	2	139.25	138.00	-2	12,845	-0.02%
2020/08/18	0	0.00	1	139.00	138.50	-1	12,811	-0.01%
2020/08/17	0	0.00	2	141.50	143.00	-2	12,798	-0.02%
2020/08/14	2	137.50	0	0.00	141.50	2	12,775	0.02%
2020/08/13	0	0.00	1	138.50	138.50	-1	12,705	-0.01%
2020/08/12	1	137.50	0	0.00	137.00	1	12,615	0.01%
2020/08/11	5	139.80	1	140.00	141.00	4	12,533	0.03%
2020/08/10	1	144.00	2	143.75	143.00	-1	12,544	-0.01%
2020/08/07	0	0.00	1	148.00	148.50	-1	12,469	-0.01%
2020/08/06	4	152.88	2	149.00	149.50	2	12,440	0.02%
2020/08/05	4	153.13	1	154.00	152.00	3	12,435	0.02%
2020/08/03	3	151.00	2	152.00	150.00	1	12,403	0.01%
2020/07/31	2	151.75	5	155.90	157.00	-3	12,287	-0.02%
2020/07/30	1	154.00	1	153.00	150.50	0	12,138	0.00%
2020/07/29	2	149.75	3	151.67	148.00	-1	11,820	-0.01%
2020/07/28	1	156.00	1	156.00	151.00	0	11,558	0.00%
2020/07/27	3	149.50	5	149.30	152.00	-2	11,453	-0.02%
2020/07/24	2	148.00	1	146.00	145.00	1	11,507	0.01%
2020/07/23	5	148.50	4	149.88	151.00	1	11,458	0.01%
2020/07/22	0	0.00	2	144.50	145.00	-2	11,312	-0.02%
2020/07/21	1	140.00	1	141.00	140.50	0	11,318	0.00%
2020/07/20	3	138.50	2	138.00	137.00	1	11,519	0.01%
2020/07/17	0	0.00	2	139.25	139.50	-2	11,523	-0.02%
2020/07/15	2	144.00	2	140.50	140.50	0	11,551	0.00%
2020/07/14	2	140.00	2	141.00	141.50	0	11,418	0.00%
2020/07/13	0.1	141.00	0.1	141.00	141.00	0	11,423	0.00%
2020/07/10	1	142.00	3	139.00	141.00	-2	11,435	-0.02%
2020/07/09	19	149.26	14	149.21	140.50	5	11,208	0.04%
2020/07/08	3	143.50	0.2	144.00	144.00	2.8	10,579	0.03%
2020/07/07	0	0.00	10	130.50	131.00	-10	10,255	-0.10%
2020/07/06	1	132.50	1.2	132.58	133.50	-0.2	10,171	0.00%
2020/07/03	0	0.00	1.2	131.25	131.00	-1.2	10,099	-0.01%
2020/07/02	0	0.00	1	123.00	127.50	-1	10,028	-0.01%
2020/07/01	1	125.50	4	123.25	124.50	-3	9,900	-0.03%
2020/06/30	2	121.75	1	121.00	120.50	1	9,827	0.01%
2020/06/29	1	119.50	4	120.00	120.00	-3	9,843	-0.03%
2020/06/24	0	0.00	4	122.13	121.50	-4	9,780	-0.04%
2020/06/23	0	0.00	1	128.00	123.00	-1	9,824	-0.01%
2020/06/22	2	125.75	3	126.50	127.50	-1	9,696	-0.01%
2020/06/19	2	124.25	8	125.25	126.50	-6	9,681	-0.06%
2020/06/18	3	120.83	3	119.83	122.00	0	9,541	0.00%
2020/06/17	2	118.50	0	0.00	119.00	2	9,424	0.02%
2020/06/16	9.2	117.95	0	0.00	117.50	9.2	9,442	0.10%
2020/06/15	4	121.25	2	119.00	116.50	2	9,481	0.02%
2020/06/12	1	122.00	1	123.00	126.50	0	9,293	0.00%
2020/06/11	1	130.50	1	129.00	125.50	0	9,139	0.00%
2020/06/10	4	128.25	8.2	131.21	129.50	-4.2	8,962	-0.05%
2020/06/09	3	121.67	12.2	120.29	123.00	-9.2	8,720	-0.11%
2020/06/08	12	119.50	4	119.13	118.00	8	8,573	0.09%
2020/06/05	1	117.00	0	0.00	115.00	1	8,360	0.01%
2020/06/04	2	113.00	5.2	113.48	113.50	-3.2	8,240	-0.04%
2020/06/03	0	0.00	8	113.31	113.50	-8	8,150	-0.10%
2020/06/02	14	113.14	12	111.33	111.00	2	8,017	0.02%
2020/06/01	20	109.00	2.2	104.55	110.00	17.8	7,649	0.23%
2020/05/28	14	98.30	4	97.60	97.90	10	7,055	0.14%
2020/05/27	1	95.60	6	96.32	96.50	-5	6,936	-0.07%
2020/05/26	1	94.10	3	94.43	94.80	-2	6,908	-0.03%
2020/05/25	1	91.20	1	92.80	92.70	0	6,845	0.00%
2020/05/19	0	0.00	1	93.50	92.90	-1	6,754	-0.01%
2020/05/18	1	92.20	0	0.00	91.70	1	6,742	0.01%
2020/05/15	2.2	93.07	0	0.00	91.50	2.2	6,740	0.03%
2020/05/14	3	95.30	0	0.00	94.20	3	6,633	0.05%
2020/05/13	3	96.10	0	0.00	96.60	3	6,606	0.05%
2020/05/12	5	96.76	4	96.90	96.90	1	6,624	0.02%
2020/05/11	2	99.15	0	0.00	98.00	2	6,685	0.03%
2020/05/08	1	99.90	1	98.80	98.80	0	6,667	0.00%
2020/05/07	1	97.30	6	98.32	98.40	-5	6,544	-0.08%
2020/05/06	1.2	96.97	1	97.40	96.30	0.2	6,540	0.00%
2020/05/05	1	96.50	0	0.00	96.60	1	6,588	0.02%
2020/04/30	2	96.55	2	95.55	96.50	0	6,530	0.00%
2020/04/29	9	93.78	8	94.16	94.40	1	6,401	0.02%
2020/04/28	3	95.70	4	95.33	96.50	-1	6,194	-0.02%
2020/04/27	2.2	94.24	0	0.00	94.50	2.2	6,172	0.04%
2020/04/24	3.1	96.56	6	95.92	95.50	-2.9	6,023	-0.05%
2020/04/23	4.1	97.02	1	96.10	96.00	3.1	6,001	0.05%
2020/04/22	0	0.00	2	93.75	93.80	-2	5,823	-0.03%
2020/04/21	1	92.40	0	0.00	92.00	1	6,037	0.02%
2020/04/16	1	93.10	1	93.90	93.00	0	5,803	0.00%
2020/04/15	2	92.30	2	92.40	92.80	0	5,717	0.00%
2020/04/08	0.1	89.70	0	0.00	89.70	0.1	5,500	0.00%
2020/04/07	1	89.40	1	90.80	90.20	0	5,421	0.00%
2020/04/06	1	85.80	0	0.00	86.80	1	5,318	0.02%
2020/04/01	1	85.00	1	85.00	85.00	0	5,321	0.00%
2020/03/30	0	0.00	2	81.30	83.00	-2	5,114	-0.04%
2020/03/27	2	84.15	7.1	84.76	82.40	-5.1	5,064	-0.10%
2020/03/26	0	0.00	3.1	78.18	81.80	-3.1	4,866	-0.06%
2020/03/25	5	78.00	2	78.50	77.10	3	4,729	0.06%
2020/03/24	2	73.70	1	75.30	73.50	1	4,599	0.02%
2020/03/20	5	74.70	3	74.93	75.20	2	4,556	0.04%
2020/03/19	6	70.13	5	71.86	70.00	1	4,502	0.02%
2020/03/18	3	74.90	3	75.77	73.70	0	4,373	0.00%
2020/03/17	4	74.05	4	74.30	73.70	0	4,295	0.00%
2020/03/12	6	81.13	6	81.22	80.50	0	4,054	0.00%
2020/03/11	1	87.40	0	0.00	84.30	1	3,972	0.03%
2020/03/10	1	86.30	0	0.00	86.40	1	3,883	0.03%
2020/03/09	0	0.00	1	88.40	86.50	-1	3,834	-0.03%
2020/03/06	0	0.00	1	86.60	87.80	-1	3,793	-0.03%
2020/03/05	0	0.00	1	88.40	87.80	-1	3,751	-0.03%
2020/03/03	1	86.80	0	0.00	86.60	1	3,722	0.03%
2020/02/26	0	0.00	1	87.20	86.80	-1	3,606	-0.03%
2020/02/25	0	0.00	1	87.00	87.30	-1	3,602	-0.03%
2020/02/24	1	87.00	0	0.00	87.00	1	3,612	0.03%
2020/02/20	0	0.00	1	89.00	88.50	-1	3,653	-0.03%
2020/02/19	0	0.00	3	88.87	88.50	-3	3,670	-0.08%
2020/02/17	1	87.90	0	0.00	88.10	1	3,749	0.03%
2020/02/14	1	88.80	1	87.80	88.80	0	3,744	0.00%
2020/02/13	4	88.50	2	88.95	87.90	2	3,771	0.05%
2020/02/12	4.2	88.82	12	89.21	89.60	-7.8	3,717	-0.21%
2020/02/11	1	85.60	0.2	86.80	86.80	0.8	3,578	0.02%
2020/02/10	4	84.18	2	84.00	84.70	2	3,586	0.06%
2020/02/07	10	86.65	1.3	86.10	85.40	8.7	3,602	0.24%
2020/02/06	1	84.90	0	0.00	86.10	1	3,534	0.03%
2020/02/04	0.2	83.00	0.2	83.00	82.50	0	3,463	0.00%
2020/02/03	0	0.00	1	81.90	82.00	-1	3,500	-0.03%
2020/01/30	0	0.00	1	87.40	86.90	-1	3,651	-0.03%
2020/01/17	0	0.00	18.5	96.52	96.70	-18.5	3,721	-0.50%
2020/01/15	3	95.80	4	95.80	95.50	-1	3,598	-0.03%
2020/01/14	0	0.00	6	93.05	93.20	-6	3,354	-0.18%
2020/01/13	0	0.00	1	91.30	91.30	-1	3,325	-0.03%
2020/01/08	1	89.90	0	0.00	89.50	1	3,521	0.03%
2020/01/03	0	0.00	1	90.60	91.60	-1	3,694	-0.03%
2019/12/30	2	91.25	0	0.00	90.70	2	4,627	0.04%
2019/12/27	0	0.00	1	92.80	93.00	-1	4,720	-0.02%
2019/12/26	0.2	90.20	0	0.00	90.50	0.2	4,723	0.00%
2019/12/24	0	0.00	1	90.90	90.80	-1	5,039	-0.02%
2019/12/23	1	89.40	0	0.00	89.80	1	5,095	0.02%
2019/12/20	0.2	89.80	0	0.00	89.80	0.2	5,171	0.00%
2019/12/18	0	0.00	1	91.30	91.90	-1	5,385	-0.02%
2019/12/17	0.2	90.50	0	0.00	90.80	0.2	5,398	0.00%
2019/12/16	0	0.00	1	89.90	90.50	-1	5,422	-0.02%
2019/12/12	1	89.10	1	89.90	89.00	0	5,476	0.00%
2019/12/11	2	89.05	1	90.00	89.00	1	5,514	0.02%
2019/12/02	0.2	87.70	0	0.00	87.60	0.2	6,201	0.00%
2019/11/29	0.2	89.40	0	0.00	89.40	0.2	6,231	0.00%
2019/11/28	1	90.70	0	0.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	2	91.60	91.90	-2	6,456	-0.03%
2019/11/25	1	90.30	0	0.00	90.00	1	6,576	0.02%
2019/11/20	1	90.00	1	90.50	90.60	0	7,203	0.00%
2019/11/19	1	90.00	0	0.00	90.00	1	7,662	0.01%
2019/11/18	1	91.90	1	92.50	91.80	0	7,750	0.00%
2019/11/15	0	0.00	4	92.40	92.20	-4	7,847	-0.05%
2019/11/13	0	0.00	1	91.90	91.90	-1	7,891	-0.01%
2019/11/12	0	92.00	0	0.00	92.30	0	7,888	0.00%
2019/11/11	0	0.00	1	87.80	87.90	-1	7,887	-0.01%
2019/11/07	1	90.50	1	90.40	90.70	0	7,878	0.00%
2019/11/06	2	92.90	0	0.00	92.10	2	7,904	0.03%
2019/11/05	2	93.05	0	0.00	93.30	2	7,913	0.03%
2019/11/04	1	93.80	5	93.80	93.90	-4	7,901	-0.05%
2019/11/01	1	93.70	0	0.00	93.40	1	7,868	0.01%
2019/10/31	2	94.80	10	94.43	94.30	-8	7,887	-0.10%
2019/10/30	7	93.37	2.2	92.48	93.80	4.8	7,868	0.06%
2019/10/29	4	93.25	1	91.00	91.60	3	7,731	0.04%
2019/10/28	1	91.00	2	91.75	92.10	-1	7,692	-0.01%
2019/10/25	2	92.15	3	92.70	90.60	-1	7,637	-0.01%
2019/10/24	3	90.80	1	91.80	91.00	2	7,483	0.03%
2019/10/23	0	0.00	2	90.35	91.10	-2	7,444	-0.03%
2019/10/21	2	89.45	0	0.00	89.10	2	7,419	0.03%
2019/10/18	0	0.00	1	90.40	90.60	-1	7,387	-0.01%
2019/10/17	1	90.20	2	90.05	89.90	-1	7,345	-0.01%
2019/10/15	2	89.85	2	89.75	90.00	0	7,184	0.00%
2019/10/14	1	88.50	4	89.45	88.50	-3	7,117	-0.04%
2019/10/09	1	89.60	1	89.70	89.10	0	7,032	0.00%
2019/10/08	2	90.30	5	89.10	90.60	-3	6,992	-0.04%
2019/10/07	10	92.50	2	90.80	89.60	8	6,883	0.12%
2019/10/04	10	88.56	20	89.52	90.10	-10	6,638	-0.15%
2019/10/03	5	85.76	4	85.90	85.40	1	6,064	0.02%
2019/10/02	0	0.00	1	86.10	87.40	-1	5,886	-0.02%
2019/10/01	1	86.60	3	87.43	87.60	-2	5,886	-0.03%
2019/09/27	1	84.70	2	85.60	85.70	-1	5,685	-0.02%
2019/09/26	0	0.00	1	85.10	85.10	-1	5,636	-0.02%
2019/09/25	1	84.40	1	85.80	85.80	0	5,697	0.00%
2019/09/24	6	85.72	2	85.50	85.50	4	5,687	0.07%
2019/09/20	1	82.00	1	82.20	82.00	0	5,465	0.00%
2019/09/19	3	82.20	1	81.50	82.10	2	5,430	0.04%
2019/09/18	1	81.00	0	0.00	81.00	1	5,418	0.02%
2019/09/17	1	80.80	0	0.00	80.10	1	5,472	0.02%
2019/09/11	1	81.70	1	81.70	81.60	0	5,675	0.00%
2019/09/10	2	81.70	0	81.80	81.50	2	5,652	0.04%
2019/09/06	5	85.50	0	0.00	84.90	5	5,481	0.09%
2019/09/05	4	87.53	1	85.70	84.90	3	5,427	0.06%
2019/09/04	1	86.60	1	86.30	86.60	0	5,176	0.00%
2019/09/03	0	0.00	1	85.10	85.10	-1	5,177	-0.02%
2019/09/02	1	85.20	1	86.20	86.20	0	5,150	0.00%
2019/08/30	3	86.50	4	87.40	85.20	-1	5,098	-0.02%
2019/08/28	1	84.60	2	84.35	84.50	-1	4,916	-0.02%
2019/08/27	3	85.93	1	86.80	86.00	2	4,828	0.04%
2019/08/26	3.3	85.27	1	84.70	84.00	2.3	4,690	0.05%
2019/08/23	2	88.60	9.1	88.43	88.40	-7.1	4,564	-0.15%
2019/08/22	3	86.10	4	85.88	87.70	-1	4,298	-0.02%
2019/08/21	2	81.55	4	80.70	81.90	-2	3,850	-0.05%
2019/08/20	5.2	80.10	7	81.11	79.10	-1.8	3,689	-0.05%
2019/08/19	4	79.60	8	79.85	79.90	-4	3,584	-0.11%
2019/08/16	5	77.60	1	76.90	78.10	4	3,461	0.12%
2019/08/15	0	0.00	90	76.13	76.30	-90	3,426	-2.63%
2019/08/14	0	0.00	3	76.73	77.10	-3	3,417	-0.09%
2019/08/12	9.3	75.10	0	0.00	75.00	9.3	3,429	0.27%
2019/08/08	0	0.00	0.7	79.50	79.50	-0.7	3,402	-0.02%
2019/08/07	0	0.00	0.2	79.00	78.50	-0.2	3,348	0.00%
2019/08/02	0	0.00	2	80.95	79.50	-2	3,406	-0.06%
2019/08/01	0	0.00	2	81.50	81.70	-2	3,531	-0.06%
2019/07/31	0	0.00	2	78.70	80.10	-2	3,574	-0.06%
2019/07/30	5	78.60	0	0.00	77.70	5	3,536	0.14%
2019/07/26	0.2	81.00	0	0.00	81.00	0.2	3,471	0.01%
2019/07/25	5	81.00	0	0.00	81.10	5	3,478	0.14%
2019/07/23	0	0.00	2.2	80.45	79.90	-2.2	3,471	-0.06%
2019/07/22	2	78.50	0	78.70	78.80	2	3,446	0.06%
2019/07/19	2	77.80	5	78.00	77.80	-3	3,479	-0.09%
2019/07/17	0	0.00	2	78.50	78.70	-2	3,483	-0.06%
2019/07/16	2	78.10	0	0.00	78.10	2	3,505	0.06%
2019/07/15	0	0.00	3	78.10	78.60	-3	3,490	-0.09%
2019/07/12	1	77.90	0	0.00	77.50	1	3,494	0.03%
2019/07/10	2	76.75	10	76.80	77.00	-8	3,485	-0.23%
2019/07/09	0.1	76.30	0	0.00	76.30	0.1	3,477	0.00%
2019/07/08	2	77.00	0	0.00	76.60	2	3,476	0.06%
2019/07/03	1	76.30	0	0.00	76.80	1	3,473	0.03%
2019/07/02	11	76.55	6	77.90	77.10	5	3,511	0.14%
2019/07/01	5	75.00	11	74.69	75.30	-6	3,431	-0.17%
2019/06/25	0	0.00	3	74.50	73.00	-3	3,526	-0.09%
2019/06/24	7	71.33	5	72.00	73.10	2	3,493	0.06%
2019/06/21	9	71.93	1	72.60	70.60	8	3,414	0.23%
2019/06/20	5	74.30	5	74.00	74.40	0	3,200	0.00%
2019/06/19	2	72.00	0	0.00	71.70	2	3,147	0.06%
2019/06/18	1.2	71.10	0	0.00	70.90	1.2	3,119	0.04%
2019/06/14	0	0.00	2	72.90	72.60	-2	3,191	-0.06%
2019/06/13	6	73.60	1	73.50	73.50	5	3,172	0.16%
2019/06/12	6	75.20	2.2	75.36	75.00	3.8	3,160	0.12%
2019/06/11	90	73.91	0	0.00	73.80	90	3,129	2.88%
2019/06/04	1	72.50	0	0.00	72.50	1	3,088	0.03%
2019/05/23	0	0.00	1	69.10	69.30	-1	3,255	-0.03%
2019/05/22	1	71.50	7	71.40	70.30	-6	3,337	-0.18%
2019/05/20	0	0.00	1	70.30	70.60	-1	3,343	-0.03%
2019/05/17	1.1	69.42	0.1	68.70	68.20	1	3,335	0.03%
2019/05/09	0.2	72.50	0.2	72.50	72.50	0	3,446	0.00%
2019/05/08	6.2	82.36	6.2	81.34	80.00	0	3,298	0.00%
2019/05/06	1	82.80	1	83.80	83.00	0	3,320	0.00%
2019/05/02	3	83.50	0	0.00	84.30	3	3,377	0.09%
2019/04/29	1.1	84.87	2.1	83.49	83.20	-1	3,497	-0.03%
2019/04/25	2.1	86.56	0	0.00	85.10	2.1	3,700	0.06%
2019/04/22	0.1	87.20	0	0.00	87.20	0.1	3,683	0.00%
2019/04/19	0.1	89.00	0	0.00	89.00	0.1	3,683	0.00%
2019/04/18	1	90.50	0	0.00	88.80	1	3,732	0.03%
2019/04/17	5	90.00	1	90.00	90.00	4	3,745	0.11%
2019/04/16	1	92.60	0	0.00	92.00	1	3,757	0.03%
2019/04/12	0	0.00	0	92.40	92.60	0	3,793	0.00%
2019/04/09	0.1	91.80	0	0.00	92.30	0.1	3,749	0.00%
2019/04/02	18	94.70	1	93.90	94.70	17	3,655	0.47%
2019/04/01	1	91.70	1	92.00	92.40	0	3,616	0.00%
2019/03/26	4	89.20	0	0.00	89.00	4	3,904	0.10%
2019/03/25	1	88.50	0	0.00	88.10	1	3,937	0.03%
2019/03/22	0	0.00	1	89.70	89.00	-1	3,944	-0.03%
2019/03/21	0	0.00	1	90.20	90.20	-1	3,958	-0.03%
2019/03/19	1	90.40	0	0.00	90.20	1	4,030	0.02%
2019/03/18	1	86.70	1	86.60	86.60	0	4,010	0.00%
2019/03/13	2	87.10	2	87.80	88.00	0	4,106	0.00%
2019/03/11	0	0.00	1	87.30	87.00	-1	4,296	-0.02%
2019/03/08	1	84.90	0	0.00	84.80	1	4,352	0.02%
2019/02/26	0	0.00	5	89.64	86.20	-5	4,519	-0.11%
2019/02/25	5	87.12	0	0.00	87.90	5	4,411	0.11%
2019/02/19	0	90.10	0	0.00	90.40	0	4,243	0.00%
2019/02/18	0	90.50	0	0.00	90.70	0	4,234	0.00%
2019/02/15	0	90.00	8	90.16	90.50	-8	4,227	-0.19%
2019/02/14	8	91.26	1	89.30	90.60	7	4,241	0.17%
2019/02/13	1	92.18	0	0.00	88.10	1	4,182	0.02%
2019/02/12	1	90.80	0	0.00	90.50	1	4,148	0.02%
2019/02/11	2	93.60	2	90.45	93.70	0	4,140	0.00%
2019/01/30	2	86.40	2	87.00	85.30	0	4,064	0.00%
2019/01/29	0	85.00	0	0.00	85.30	0	4,034	0.00%
2019/01/28	3	84.33	2.7	86.27	85.00	0.3	4,018	0.01%
2019/01/25	0	0.00	5	84.50	85.00	-5	4,015	-0.12%
2019/01/24	0	0.00	1	81.70	82.00	-1	4,066	-0.02%
2019/01/22	16	82.19	14	81.76	82.10	2	4,063	0.05%
2019/01/21	2	82.10	6	82.93	83.00	-4	4,016	-0.10%
2019/01/18	0	0.00	3	80.63	81.50	-3	3,920	-0.08%
2019/01/17	1	78.10	7	78.80	77.00	-6	3,767	-0.16%
2019/01/16	14	78.54	1	78.50	78.30	13	3,784	0.34%
2019/01/15	1	76.50	1	77.20	77.20	0	3,784	0.00%
2019/01/11	3	76.30	0	0.00	75.90	3	3,877	0.08%
2019/01/10	2	77.20	0	0.00	77.20	2	3,888	0.05%
2019/01/09	0	0.00	1	74.80	75.00	-1	3,905	-0.03%
2019/01/08	0	0.00	1	73.60	73.20	-1	3,938	-0.03%
2019/01/07	0	0.00	1	75.20	74.80	-1	3,989	-0.03%
2019/01/04	2	74.85	0	0.00	76.00	2	3,999	0.05%
2019/01/03	1	76.60	0	0.00	76.80	1	3,985	0.03%
2018/12/28	0	74.90	3	74.93	75.20	-3	3,985	-0.08%
2018/12/27	1	73.40	6	73.38	73.80	-5	3,981	-0.13%
2018/12/26	2	73.30	9	73.58	71.60	-7	3,968	-0.18%
2018/12/25	1	73.00	13	73.53	73.70	-12	3,956	-0.30%
2018/12/24	1	71.71	4	73.35	74.90	-3	3,957	-0.08%
2018/12/22	20	73.42	10	73.31	73.00	10	3,941	0.25%
2018/12/21	4	78.12	0	0.00	77.50	4	3,880	0.10%
2018/12/20	2	77.20	1	78.60	79.70	1	3,852	0.03%
2018/12/19	26	81.41	27.1	80.37	78.80	-1	3,818	-0.03%
2018/12/18	0	0.00	3	76.20	77.00	-3	3,612	-0.08%
2018/12/17	0	0.00	1	77.00	76.60	-1	3,636	-0.03%
2018/12/14	1	76.10	2	77.10	77.00	-1	3,676	-0.03%
2018/12/13	1	76.60	1	77.20	76.60	0	3,722	0.00%
2018/12/12	1	76.70	1	77.80	76.00	0	3,709	0.00%
2018/12/11	1	75.30	4	75.33	76.40	-3	3,696	-0.08%
2018/12/07	3	73.80	1	74.00	73.80	2	3,750	0.05%
2018/12/06	3	74.40	0	0.00	74.50	3	3,844	0.08%
2018/12/05	3	75.60	3	76.23	75.60	0	3,862	0.00%
2018/12/04	4.1	76.88	5.4	76.50	75.90	-1.4	3,877	-0.03%
2018/12/03	1	73.60	2	72.50	73.00	-1	3,767	-0.03%
2018/11/30	1	71.50	16	70.76	70.60	-15	3,784	-0.40%
2018/11/29	1	70.50	5	70.40	70.30	-4	3,777	-0.11%
2018/11/28	21	69.50	2	70.20	69.50	19	3,779	0.50%
2018/11/27	8	68.48	8	69.25	69.10	0	3,781	0.00%
2018/11/26	0	0.00	12	67.99	69.50	-12	3,755	-0.32%
2018/11/23	3	63.60	3	63.90	63.20	0	3,725	0.00%
2018/11/22	2	64.30	2	64.90	63.60	0	3,951	0.00%
2018/11/21	6	64.43	0	0.00	64.80	6	4,083	0.15%
2018/11/20	3	66.10	0	0.00	65.60	3	4,215	0.07%
2018/11/19	0	0.00	3	66.73	66.30	-3	4,256	-0.07%
2018/11/16	2	65.15	2	66.20	66.10	0	4,300	0.00%
2018/11/15	4	65.55	0	0.00	65.30	4	4,395	0.09%
2018/11/13	0	0.00	2	64.95	66.00	-2	4,568	-0.04%
2018/11/07	0	0.00	3	65.03	65.90	-3	4,705	-0.06%
2018/11/06	0.2	63.30	0	0.00	63.60	0.2	4,703	0.00%
2018/11/05	0	0.00	2	63.25	63.60	-2	4,735	-0.04%
2018/11/02	3	62.70	13	62.11	62.90	-10	4,722	-0.21%
2018/11/01	17	60.81	19	61.51	63.20	-2	4,669	-0.04%
2018/10/31	0	0.00	1	56.90	57.50	-1	4,543	-0.02%
2018/10/29	0.3	51.90	0	0.00	51.90	0.3	4,603	0.01%
2018/10/24	10	53.35	0	0.00	54.50	10	4,724	0.21%
2018/10/22	1	52.30	0	0.00	52.30	1	4,849	0.02%
2018/10/08	2	45.00	2	44.75	44.75	0	4,845	0.00%
2018/10/05	1	45.30	1	45.20	45.20	0	4,880	0.00%
2018/10/04	1	47.45	3	47.88	47.45	-2	4,918	-0.04%
2018/10/03	3	47.97	0	0.00	47.15	3	4,885	0.06%
2018/09/28	0	0.00	2	50.90	50.90	-2	5,034	-0.04%
2018/09/27	0	0.00	1	50.10	50.10	-1	5,245	-0.02%
2018/09/26	1	50.00	0	0.00	49.95	1	5,367	0.02%
2018/09/20	0	0.00	1	51.10	51.10	-1	5,846	-0.02%
2018/09/19	1	51.70	0	0.00	50.80	1	6,229	0.02%
2018/09/13	0	0.00	0	51.10	51.10	0	7,836	0.00%
2018/09/12	2	50.95	9	50.93	51.60	-7	7,841	-0.09%
2018/09/10	0	0.00	4	49.90	49.90	-4	7,753	-0.05%
2018/09/06	0	0.00	1	53.30	53.30	-1	7,704	-0.01%
2018/09/04	0	0.00	1	53.10	52.60	-1	7,693	-0.01%
2018/09/03	3	52.57	0	0.00	51.20	3	7,713	0.04%
2018/08/31	0	0.00	1.2	54.13	54.30	-1.2	7,627	-0.02%
2018/08/30	0	0.00	5.3	53.60	54.40	-5.3	7,591	-0.07%
2018/08/29	1	54.00	1	53.60	53.30	0	7,554	0.00%
2018/08/28	1	53.20	4	53.85	53.50	-3	7,593	-0.04%
2018/08/27	0	0.00	18	52.84	53.10	-18	7,632	-0.24%
2018/08/24	4	52.00	3	51.70	52.00	1	7,621	0.01%
2018/08/23	1	53.10	4	52.73	52.40	-3	7,835	-0.04%
2018/08/22	2	52.95	2	52.70	52.20	0	7,831	0.00%
2018/08/21	1	53.50	2	52.80	52.40	-1	7,781	-0.01%
2018/08/20	2	52.25	14	52.19	52.40	-12	7,728	-0.16%
2018/08/17	2	50.65	8	50.17	51.10	-6	7,553	-0.08%
2018/08/16	15	51.09	5	49.93	49.65	10	7,459	0.13%
2018/08/15	0	0.00	4	49.98	50.10	-4	7,337	-0.05%
2018/08/14	4	50.05	3	50.18	50.30	1	7,343	0.01%
2018/08/13	5	49.47	5	49.43	50.10	0	7,308	0.00%
2018/08/10	5	50.50	3	49.75	49.60	2	7,223	0.03%
2018/08/09	2	49.30	1	50.00	50.30	1	7,158	0.01%
2018/08/08	2	48.50	4	49.20	49.30	-2	7,055	-0.03%
2018/08/06	1	48.20	0	0.00	48.20	1	6,974	0.01%
2018/08/03	0	0.00	3	47.85	48.10	-3	6,946	-0.04%
2018/08/02	2	47.85	0	0.00	47.35	2	6,961	0.03%
2018/07/31	0	0.00	0.2	48.35	48.35	-0.2	6,916	0.00%
2018/07/26	2	47.18	1	47.05	47.00	1	6,988	0.01%
2018/07/23	0	0.00	2	48.15	48.25	-2	6,846	-0.03%
2018/07/20	7	49.96	0	0.00	50.10	7	6,789	0.10%
2018/07/19	1	50.00	0	0.00	49.60	1	6,747	0.01%
2018/07/16	5	51.70	0	0.00	51.40	5	6,563	0.08%
2018/07/13	0	0.00	3	51.73	51.80	-3	6,544	-0.05%
2018/07/10	2	50.35	0	0.00	50.60	2	6,610	0.03%
2018/07/06	0	0.00	1	48.30	49.90	-1	6,484	-0.02%
2018/07/05	8	50.06	3	49.82	49.00	5	6,346	0.08%
2018/07/04	1	50.80	0	0.00	52.50	1	6,119	0.02%
2018/07/03	5	51.70	5	50.30	50.30	0	5,995	0.00%
2018/07/02	3	52.20	3	51.10	50.90	0	5,884	0.00%
2018/06/29	3	53.30	1	53.40	52.10	2	5,758	0.03%
2018/06/28	4	52.58	12	53.33	52.80	-8	5,485	-0.15%
2018/06/27	1	52.50	8	53.34	51.10	-7	5,088	-0.14%
2018/06/26	9.2	51.70	11	51.27	52.10	-1.8	4,739	-0.04%
2018/06/25	32	52.08	21	52.53	53.00	11	4,324	0.25%
2018/06/22	4	48.83	3	49.05	48.60	1	3,655	0.03%
2018/06/20	0	0.00	1	46.60	46.90	-1	3,466	-0.03%
2018/06/14	0	0.00	1	47.60	47.50	-1	3,606	-0.03%
2018/06/13	0	0.00	5	48.67	48.25	-5	3,591	-0.14%
2018/06/11	4	48.98	1	49.25	48.65	3	3,518	0.09%
2018/06/08	10	48.20	0	0.00	48.50	10	3,456	0.29%
2018/06/07	1	48.75	10	48.70	48.20	-9	3,422	-0.26%
2018/06/06	12	48.95	0	0.00	48.65	12	3,392	0.35%
2018/06/05	2	48.78	0	0.00	48.30	2	3,385	0.06%
2018/06/04	2	48.90	3	48.47	49.30	-1	3,303	-0.03%
2018/05/31	9	48.76	9	48.76	48.50	0	3,125	0.00%
2018/05/30	0.1	46.00	390	45.82	45.80	-389.9	2,877	-13.55%	大賣/鉅額交易
2018/05/28	390	47.17	0	0.00	46.85	390	2,832	13.77%	大買/鉅額交易
2018/05/24	1	46.45	0	0.00	46.60	1	2,815	0.04%
2018/05/22	0	0.00	1	45.80	46.00	-1	2,859	-0.03%
2018/05/18	0	0.00	1	45.70	45.70	-1	2,869	-0.03%
2018/05/17	1	45.60	1	45.50	45.50	0	2,886	0.00%
2018/05/16	1	45.90	0	0.00	45.75	1	2,947	0.03%
2018/05/15	1	46.10	1	46.75	46.30	0	2,998	0.00%
2018/05/14	3	46.27	1	46.45	46.45	2	3,106	0.06%
2018/05/11	1	45.60	1	45.55	45.50	0	3,136	0.00%
2018/05/10	0	0.00	2	45.93	45.40	-2	3,240	-0.06%
2018/05/09	0	0.00	2	45.38	45.60	-2	3,230	-0.06%
2018/05/08	3	44.70	0	0.00	44.50	3	3,197	0.09%
2018/05/04	2	45.65	1	45.00	45.70	1	3,206	0.03%
2018/05/03	16	43.91	18	43.81	43.70	-2	3,146	-0.06%
2018/05/02	1.2	43.42	0	0.00	43.50	1.2	3,145	0.04%
2018/04/30	0	43.50	0	0.00	43.20	0	3,163	0.00%
2018/04/27	0	0.00	1	43.30	43.15	-1	3,205	-0.03%
2018/04/25	2	42.73	0	0.00	42.80	2	3,297	0.06%
2018/04/24	1	43.85	0	0.00	43.50	1	3,269	0.03%
2018/04/23	0.2	44.95	0	0.00	44.90	0.2	3,256	0.01%
2018/04/19	1.3	45.52	3	46.40	45.60	-1.7	3,291	-0.05%
2018/04/18	5	45.92	1	45.50	45.50	4	3,248	0.12%
2018/04/17	1	43.05	0	0.00	43.05	1	3,098	0.03%
2018/04/09	1	44.05	1	44.10	44.10	0	3,337	0.00%
2018/03/27	0	0.00	1	45.45	45.35	-1	3,401	-0.03%
2018/03/23	2	43.85	2	43.90	43.95	0	3,384	0.00%
2018/03/22	1	45.30	0	0.00	45.10	1	3,472	0.03%
2018/03/19	1	45.65	1	45.50	45.40	0	3,376	0.00%
2018/03/16	1	45.35	0	0.00	45.00	1	3,378	0.03%
2018/03/14	1	45.50	1	45.75	45.75	0	3,512	0.00%
2018/03/13	1	45.35	0	0.00	45.45	1	3,560	0.03%
2018/03/12	0	0.00	5	45.25	45.15	-5	3,627	-0.14%
2018/03/09	5	45.25	0	0.00	45.00	5	3,701	0.14%
2018/03/05	1	43.45	0	0.00	43.20	1	4,022	0.02%
2018/02/27	0	0.00	1	45.60	45.30	-1	4,340	-0.02%
2018/02/26	6	45.87	5	45.63	45.45	1	4,371	0.02%
2018/02/12	2	43.40	0	0.00	43.35	2	4,682	0.04%
2018/02/09	1	42.55	1	42.70	43.90	0	5,035	0.00%
2018/02/08	3	44.20	2	44.30	44.50	1	5,490	0.02%
2018/02/07	1	44.20	0	0.00	43.00	1	5,511	0.02%
2018/02/06	0	0.00	1	42.50	42.70	-1	5,539	-0.02%
2018/02/05	0	0.00	2	45.80	46.10	-2	5,546	-0.04%
2018/02/02	2	46.30	1	46.45	48.00	1	5,564	0.02%
2018/01/31	1	46.10	0	0.00	46.20	1	5,805	0.02%
2018/01/29	0	0.00	4	46.50	46.55	-4	6,188	-0.06%
2018/01/26	1	46.10	2	46.45	46.15	-1	6,555	-0.02%
2018/01/25	8	46.02	0	0.00	45.80	8	7,299	0.11%
2018/01/18	0	0.00	1	45.45	45.50	-1	7,687	-0.01%
2018/01/17	0	0.00	1	45.85	45.50	-1	7,798	-0.01%
2018/01/16	0	0.00	1	45.65	45.65	-1	7,860	-0.01%
2018/01/15	1	45.30	0	0.00	45.30	1	7,867	0.01%
2018/01/12	2	44.45	4	44.56	44.50	-2	7,863	-0.03%
2018/01/11	11	44.67	7	44.50	43.90	4	7,854	0.05%
2018/01/09	2	44.75	2	45.45	45.55	0	7,927	0.00%