茂達 (6138)-國票-中和券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
198.0
漲跌
▲0.5
漲幅
+0.25%
成交量
371張
產業
上櫃半導體類股
532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

茂達 (6138)籌碼相關－國票-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	199.00	0	0.00	198.00	3	1,981	0.15%
2024/04/25	6	198.83	0	0.00	197.50	6	2,003	0.30%
2024/04/23	2	194.50	1	192.50	193.50	1	2,032	0.05%
2024/04/22	0	0.00	3	194.67	192.00	-3	2,049	-0.15%
2024/04/19	2	186.00	0	0.00	188.00	2	2,032	0.10%
2024/04/18	4	199.75	0	0.00	197.00	4	2,025	0.20%
2024/04/17	0	198.50	0	0.00	203.00	0	2,064	0.00%
2024/04/15	2	202.00	0	0.00	201.50	2	2,227	0.09%
2024/04/12	5	205.00	2	205.50	205.50	3	2,248	0.13%
2024/04/11	2	205.00	1	204.00	204.00	1	2,267	0.04%
2024/04/10	1	208.50	1	211.00	208.00	0	2,288	0.00%
2024/04/09	1	201.50	0	0.00	204.50	1	2,264	0.04%
2024/04/08	1	207.00	1	207.00	206.50	0	2,276	0.00%
2024/04/03	0	0.00	1	203.00	205.00	-1	2,306	-0.04%
2024/04/02	0	205.23	0	0.00	203.50	0	2,443	0.00%
2024/04/01	0	0.00	0	210.00	210.50	0	2,495	0.00%
2024/03/27	1	204.50	0	0.00	202.00	1	2,711	0.04%
2024/03/25	0	211.00	0	0.00	209.50	0	3,020	0.00%
2024/03/21	0	213.63	1	217.42	213.00	-1	3,070	-0.03%
2024/03/20	1	213.50	0	0.00	212.00	1	3,102	0.03%
2024/03/19	2.5	214.30	2	211.75	211.00	0.5	3,171	0.02%
2024/03/15	0	0.00	0	212.50	212.50	0	3,288	0.00%
2024/03/14	3	203.50	2	207.51	210.50	1	3,277	0.03%
2024/03/12	0	204.50	0	0.00	205.00	0	3,304	0.00%
2024/03/11	1.2	204.33	0	0.00	204.00	1.2	3,308	0.04%
2024/03/08	1	210.51	1	209.50	209.50	0	3,302	0.00%
2024/03/07	1	221.00	1	227.50	219.00	0	3,311	0.00%
2024/03/06	0.2	225.00	0	0.00	223.50	0.2	3,302	0.01%
2024/03/05	0	226.50	0	0.00	227.00	0	3,293	0.00%
2024/03/04	0	0.00	0	234.50	229.50	0	3,319	0.00%
2024/03/01	0	228.50	0	0.00	228.50	0	3,315	0.00%
2024/02/29	8	238.63	9	239.89	234.50	-1	3,327	-0.03%
2024/02/27	0	0.00	4.1	226.49	231.00	-4.1	3,258	-0.13%
2024/02/26	1	217.99	0	0.00	218.00	1	3,313	0.03%
2024/02/23	1	221.50	0	0.00	220.00	1	3,389	0.03%
2024/02/22	2	224.50	0	0.00	224.00	2	3,512	0.06%
2024/02/21	0.1	224.50	2	229.75	223.50	-1.9	3,691	-0.05%
2024/02/20	2	226.00	0	0.00	227.00	2	3,709	0.05%
2024/02/19	2	235.72	2	241.00	227.50	0	3,673	0.00%
2024/02/16	1	236.46	2	230.01	237.50	-1	3,750	-0.03%
2024/02/15	0	0.00	1	223.05	226.00	-1	3,787	-0.03%
2024/02/05	4.1	221.25	5	221.30	220.00	-0.9	3,797	-0.02%
2024/02/02	2	214.00	2	221.25	219.50	0	3,861	0.00%
2024/02/01	0	210.00	1	210.50	210.50	-1	3,929	-0.03%
2024/01/31	0	210.00	1	210.00	210.00	-1	3,989	-0.02%
2024/01/29	1	211.00	1	213.50	214.00	0	4,021	0.00%
2024/01/26	0	215.00	0	0.00	209.00	0	4,020	0.00%
2024/01/25	3	217.33	0	0.00	219.00	3	3,989	0.08%
2024/01/23	1	217.00	0	0.00	214.50	1	3,956	0.03%
2024/01/19	0	223.00	0	0.00	218.50	0	3,926	0.00%
2024/01/17	0	222.74	0	0.00	221.00	0	3,923	0.00%
2024/01/16	0	227.50	0	0.00	227.50	0	3,907	0.00%
2024/01/15	0	224.50	0	0.00	223.00	0	3,899	0.00%
2024/01/12	1	222.00	0	0.00	222.00	1	3,906	0.03%
2024/01/11	1	231.98	7	229.21	226.50	-6	3,889	-0.15%
2024/01/09	0	224.00	6	220.00	225.00	-6	3,860	-0.16%
2024/01/04	12	215.17	0	0.00	207.00	12	3,829	0.31%
2023/12/29	0	221.30	1	222.50	221.50	-1	3,799	-0.03%
2023/12/28	3	226.19	4	228.63	223.50	-1	3,759	-0.03%
2023/12/27	1	222.50	2	218.00	223.00	-1	3,625	-0.03%
2023/12/26	1	212.00	0	0.00	212.00	1	3,550	0.03%
2023/12/25	2	213.01	2	214.00	211.50	0	3,522	0.00%
2023/12/22	0	221.57	2	220.25	220.00	-2	3,454	-0.06%
2023/12/21	2	211.01	0	0.00	218.00	2	3,317	0.06%
2023/12/20	8	217.49	10	215.00	219.50	-2	3,192	-0.06%
2023/12/19	2	204.50	3	202.67	205.00	-1	2,987	-0.03%
2023/12/18	1	200.00	0	0.00	199.00	1	2,947	0.03%
2023/12/15	12	205.58	12	201.75	204.50	0	2,930	0.00%
2023/12/14	1	202.99	13	203.12	203.00	-12	2,888	-0.42%
2023/12/13	2	195.75	3	191.83	195.50	-1	2,817	-0.04%
2023/12/12	7	199.14	1	205.50	196.00	6	2,748	0.22%
2023/12/11	1	201.50	0	0.00	200.50	1	2,688	0.04%
2023/12/08	0	0.00	1	204.00	198.50	-1	2,680	-0.04%
2023/12/07	3	201.99	3	203.33	198.00	0	2,661	0.00%
2023/12/06	1	203.99	1	204.50	203.50	0	2,646	0.00%
2023/12/05	0	197.00	0	0.00	201.50	0	2,637	0.00%
2023/12/04	4	203.38	1	206.50	202.00	3	2,718	0.11%
2023/12/01	1	203.99	0	0.00	199.00	1	2,719	0.04%
2023/11/30	2	202.00	0	0.00	200.00	2	2,729	0.07%
2023/11/29	0	201.79	0	0.00	204.00	0	2,725	0.00%
2023/11/28	0	200.00	0	0.00	202.50	0	2,707	0.00%
2023/11/27	0	199.14	2	198.25	196.00	-2	2,689	-0.07%
2023/11/24	4	201.12	2	200.00	199.00	2	2,641	0.08%
2023/11/22	1	207.53	0	0.00	210.00	1	2,424	0.04%
2023/11/21	1	198.04	1	206.50	207.00	0	2,325	0.00%
2023/11/20	5	199.00	3	201.83	198.50	2	2,186	0.09%
2023/11/17	3	186.33	2	185.00	185.00	1	1,993	0.05%
2023/11/16	2	178.50	1	179.00	179.50	1	1,943	0.05%
2023/11/15	3	185.00	2	183.50	183.50	1	1,901	0.05%
2023/11/14	1	173.53	4	176.63	178.50	-3	1,749	-0.17%
2023/11/13	0	167.67	2	168.50	169.00	-2	1,650	-0.12%
2023/11/10	2	172.01	0	0.00	170.00	2	1,607	0.12%
2023/11/09	0	171.00	1	172.50	170.50	-1	1,533	-0.07%
2023/11/08	1	166.50	11	166.23	164.50	-10	1,436	-0.70%
2023/11/07	12	164.50	1	163.00	164.50	11	1,376	0.80%
2023/11/03	0	157.00	0	0.00	155.00	0	1,323	0.00%
2023/11/01	1	153.00	1	154.00	154.00	0	1,357	0.00%
2023/10/31	1	155.00	0	0.00	151.00	1	1,363	0.07%
2023/10/26	0	0.00	2	155.00	152.00	-2	1,377	-0.15%
2023/10/25	2	160.00	0	0.00	158.00	2	1,389	0.14%
2023/10/20	0	156.00	0	0.00	155.50	0	1,409	0.00%
2023/10/18	0	159.50	1	158.50	159.00	-1	1,396	-0.07%
2023/10/17	1	161.50	0	0.00	161.50	1	1,370	0.07%
2023/10/16	0	156.00	1	157.00	154.50	-1	1,317	-0.08%
2023/10/13	0	159.50	0	0.00	159.50	0	1,315	0.00%
2023/10/11	1	158.50	1	155.50	151.00	0	1,261	0.00%
2023/10/05	0	0.00	1	152.00	152.00	-1	1,272	-0.08%
2023/10/03	1	148.50	0	0.00	145.00	1	1,388	0.07%
2023/09/26	0	143.00	0	0.00	141.00	0	1,755	0.00%
2023/09/25	0	0.00	1	147.00	144.50	-1	1,774	-0.06%
2023/09/21	1	144.00	2	142.50	142.50	-1	1,782	-0.06%
2023/09/20	2	146.00	0	0.00	146.00	2	1,785	0.11%
2023/09/18	0	154.44	0	0.00	152.50	0	1,782	0.00%
2023/09/15	0	155.50	1	154.00	154.50	-1	1,774	-0.06%
2023/09/13	0	153.00	0	0.00	152.00	0	1,785	0.00%
2023/09/12	0	151.50	0	0.00	153.50	0	1,821	0.00%
2023/09/08	0	0.00	1	151.00	151.00	-1	1,847	-0.05%
2023/09/07	2	154.00	1	154.50	151.00	1	1,896	0.05%
2023/09/06	0	0.00	1	151.00	149.50	-1	1,795	-0.06%
2023/09/05	2	145.75	2	146.50	146.50	0	1,750	0.00%
2023/09/01	5	140.50	6	139.58	139.50	-1	1,719	-0.06%
2023/08/31	0	0.00	1	136.50	136.00	-1	1,714	-0.06%
2023/08/29	1	131.50	1	131.50	132.50	0	1,701	0.00%
2023/08/28	0	0.00	1	130.00	129.00	-1	1,704	-0.06%
2023/08/25	0	129.50	0	0.00	128.50	0	1,713	0.00%
2023/08/23	1	126.50	1	126.50	126.50	0	1,765	0.00%
2023/08/22	2	127.25	1	124.50	124.50	1	1,773	0.06%
2023/08/21	0	127.50	0.1	127.00	126.50	-0.1	1,770	0.00%
2023/08/16	0	123.50	0	0.00	126.00	0	1,769	0.00%
2023/08/15	0	0.00	0.1	126.00	125.00	-0.1	1,766	0.00%
2023/08/11	1	131.50	0	133.00	130.50	1	1,752	0.06%
2023/08/10	1	130.00	0	132.50	129.50	1	1,757	0.06%
2023/08/09	1	134.00	1	133.50	133.50	0	1,781	0.00%
2023/08/08	3	135.33	4	135.13	136.00	-1	1,795	-0.06%
2023/08/07	1	135.01	0	0.00	134.50	1	1,834	0.05%
2023/08/04	2	138.25	0	0.00	139.00	2	1,825	0.11%
2023/08/02	0	141.50	0	0.00	140.50	0	1,839	0.00%
2023/07/19	0	0.00	1	156.00	154.00	-1	2,006	-0.05%
2023/07/14	0	0.00	3	157.00	156.50	-3	2,085	-0.14%
2023/07/13	3	152.00	2	154.75	153.00	1	2,147	0.05%
2023/07/12	0	0.00	1	154.50	150.50	-1	2,203	-0.05%
2023/07/11	1	150.00	1	151.50	151.50	0	2,197	0.00%
2023/07/10	7	151.50	1	149.50	149.50	6	2,195	0.27%
2023/07/07	2.1	164.19	0	0.00	161.00	2.1	2,170	0.10%
2023/07/06	1	178.00	1	181.00	171.50	0	2,169	0.00%
2023/07/05	0	0.00	4	169.38	174.50	-4	2,139	-0.19%
2023/07/04	1	158.00	2	158.25	159.00	-1	2,075	-0.05%
2023/07/03	4	159.25	0	0.00	158.00	4	2,077	0.19%
2023/06/30	1	158.50	0	0.00	159.50	1	2,123	0.05%
2023/06/26	0.1	167.50	0	0.00	167.50	0.1	2,584	0.00%
2023/06/19	1	168.50	0	0.00	167.00	1	2,786	0.04%
2023/06/16	1	169.50	5	170.00	168.00	-4	2,777	-0.14%
2023/06/15	5	171.20	0	0.00	172.50	5	2,756	0.18%
2023/06/14	1	171.49	1	166.00	166.00	0	2,730	0.00%
2023/06/13	0	0.00	3	169.17	171.00	-3	2,705	-0.11%
2023/06/12	0	0.00	1	164.50	162.50	-1	2,650	-0.04%
2023/06/06	0	158.50	0	0.00	158.00	0	2,679	0.00%
2023/06/02	1	164.50	2	164.25	162.50	-1	2,678	-0.04%
2023/06/01	1	164.00	0	0.00	163.50	1	2,693	0.04%
2023/05/31	1	163.50	1	163.00	163.00	0	2,717	0.00%
2023/05/26	0	0.00	1	156.00	155.50	-1	2,702	-0.04%
2023/05/23	1	154.00	1	154.00	153.50	0	2,802	0.00%
2023/05/19	2	150.75	0	0.00	149.00	2	2,830	0.07%
2023/05/18	1	149.50	0	0.00	148.00	1	2,849	0.04%
2023/05/16	0	0.00	0	146.00	146.50	0	2,876	0.00%
2023/05/15	0	147.00	0	0.00	144.00	0	2,888	0.00%
2023/05/11	0	150.50	0	0.00	148.50	0	3,066	0.00%
2023/05/08	0	0.00	1	173.00	172.00	-1	3,179	-0.03%
2023/05/05	1	170.50	1	168.00	170.50	0	3,267	0.00%
2023/05/03	2	170.25	1	170.00	167.50	1	3,323	0.03%
2023/04/28	1	172.00	2	173.00	169.50	-1	3,364	-0.03%
2023/04/27	3	167.67	3	169.67	169.50	0	3,330	0.00%
2023/04/26	4	163.13	5	166.10	168.50	-1	3,288	-0.03%
2023/04/25	4	171.37	2	173.00	166.50	2	3,249	0.06%
2023/04/24	0	0.00	1	163.00	167.50	-1	3,194	-0.03%
2023/04/20	2	170.50	3	171.67	168.00	-1	3,194	-0.03%
2023/04/19	2	176.00	0	0.00	176.00	2	3,201	0.06%
2023/04/18	3	173.50	10	176.30	174.00	-7	3,144	-0.22%
2023/04/17	17	171.68	10	175.65	173.00	7	3,063	0.23%
2023/04/14	1	165.50	0	0.00	165.00	1	2,980	0.03%
2023/04/13	0	0.00	2	165.75	164.00	-2	2,956	-0.07%
2023/04/12	0	0.00	2	164.50	169.50	-2	2,922	-0.07%
2023/04/11	0	166.50	5	165.50	167.00	-5	2,858	-0.17%
2023/04/10	7	166.64	18	163.06	166.50	-11	2,788	-0.39%
2023/04/07	0	0.00	4	156.13	156.00	-4	2,648	-0.15%
2023/04/06	2	152.50	2	154.00	153.00	0	2,630	0.00%
2023/03/31	18	156.78	4	158.25	157.00	14	2,614	0.54%
2023/03/30	6	162.50	1	166.00	161.50	5	2,550	0.20%
2023/03/29	1	159.00	3	160.50	160.50	-2	2,458	-0.08%
2023/03/28	8	157.69	13	161.27	157.00	-5	2,372	-0.21%
2023/03/27	2	157.00	11	156.45	155.50	-9	2,194	-0.41%
2023/03/24	2	152.00	2	151.50	151.50	0	2,119	0.00%
2023/03/23	4	151.25	0	0.00	153.00	4	2,104	0.19%
2023/03/22	2	151.50	15	152.20	154.50	-13	2,052	-0.63%
2023/03/20	0	0.00	3	142.17	146.50	-3	1,934	-0.16%
2023/03/16	0	0.00	1	139.01	140.00	-1	1,942	-0.05%
2023/03/15	0	139.50	0	141.50	139.00	0	1,960	0.00%
2023/03/14	6	137.42	1	137.50	138.50	5	1,994	0.25%
2023/03/13	5	137.80	3	141.50	142.00	2	2,043	0.10%
2023/03/10	5	142.90	3	144.33	141.50	2	2,141	0.09%
2023/03/08	4	147.38	0	0.00	149.00	4	2,342	0.17%
2023/03/07	1	149.50	2	149.50	148.50	-1	2,351	-0.04%
2023/03/06	1	150.50	2	150.50	150.50	-1	2,351	-0.04%
2023/03/03	4	148.75	6	149.33	148.00	-2	2,388	-0.08%
2023/03/02	4	146.62	4	145.75	145.00	0	2,417	0.00%
2023/03/01	5	144.50	0	0.00	146.00	5	2,413	0.21%
2023/02/24	4	144.63	0	0.00	145.00	4	2,408	0.17%
2023/02/23	0	0.00	1	147.50	149.50	-1	2,381	-0.04%
2023/02/22	7	144.21	9	145.50	143.50	-2	2,362	-0.08%
2023/02/21	8	150.19	1	150.00	149.50	7	2,346	0.30%
2023/02/20	4	148.38	8	150.25	150.00	-4	2,338	-0.17%
2023/02/17	5	149.10	1	150.50	148.50	4	2,353	0.17%
2023/02/16	5	151.80	2	151.50	151.00	3	2,356	0.13%
2023/02/15	4	148.25	0	0.00	148.50	4	2,359	0.17%
2023/02/13	4	151.25	1	152.50	150.50	3	2,347	0.13%
2023/02/10	3	154.17	0	0.00	155.50	3	2,348	0.13%
2023/02/09	1	163.50	4	164.00	160.50	-3	2,312	-0.13%
2023/02/08	12	151.58	13	157.54	162.00	-1	2,136	-0.05%
2023/02/07	3	144.50	2	147.00	147.50	1	1,999	0.05%
2023/02/06	0	0.00	1	142.50	142.00	-1	1,974	-0.05%
2023/02/03	1	147.00	5	145.90	147.00	-4	1,946	-0.21%
2023/02/02	1	141.50	4	143.13	141.50	-3	1,838	-0.16%
2023/02/01	2	136.00	4	138.00	138.00	-2	1,795	-0.11%
2023/01/31	0	0.00	3	136.83	136.50	-3	1,789	-0.17%
2023/01/30	2	133.75	15	131.70	134.00	-13	1,773	-0.73%
2023/01/17	3	125.83	0	0.00	126.50	3	1,731	0.17%
2023/01/16	0	0.00	6	125.67	126.50	-6	1,743	-0.34%
2023/01/13	12	124.25	1	124.00	124.50	11	1,746	0.63%
2023/01/12	3	128.50	3	130.67	126.50	0	1,733	0.00%
2023/01/11	17	127.94	15	129.50	128.00	2	1,710	0.12%
2023/01/10	2	126.00	0	0.00	126.50	2	1,696	0.12%
2023/01/09	2	126.75	13	125.15	127.50	-11	1,693	-0.65%
2023/01/06	11	114.23	13	117.73	119.00	-2	1,664	-0.12%
2023/01/05	3	116.50	0	0.00	116.50	3	1,671	0.18%
2023/01/04	0	0.00	14	116.64	116.50	-14	1,679	-0.83%
2022/12/29	0	0.00	1	116.00	115.00	-1	1,760	-0.06%
2022/12/28	1	115.00	2	114.25	115.00	-1	1,816	-0.06%
2022/12/27	2	119.25	3	120.00	118.50	-1	1,844	-0.05%
2022/12/23	2	114.00	2	114.50	117.50	0	1,852	0.00%
2022/12/22	2	118.00	0	0.00	118.00	2	1,853	0.11%
2022/12/21	8	118.25	6	118.25	117.00	2	1,867	0.11%
2022/12/20	7	119.93	1	122.00	118.00	6	1,879	0.32%
2022/12/19	11	123.91	1	127.00	123.50	10	1,878	0.53%
2022/12/16	3	130.50	0	0.00	130.50	3	1,863	0.16%
2022/12/15	4	135.38	3	137.50	135.50	1	1,861	0.05%
2022/12/13	0	0.00	8	132.31	130.00	-8	1,883	-0.42%
2022/12/12	7	128.50	0	0.00	132.50	7	1,879	0.37%
2022/12/09	4	130.63	7	131.00	131.00	-3	1,873	-0.16%
2022/12/08	4	133.75	0	0.00	133.50	4	1,853	0.22%
2022/12/07	12	135.63	2	138.00	133.50	10	1,846	0.54%
2022/12/06	7	141.43	0	0.00	139.50	7	1,824	0.38%
2022/12/05	2	147.49	4	146.38	145.50	-2	1,787	-0.11%
2022/12/02	1	144.00	0	0.00	147.00	1	1,737	0.06%
2022/12/01	10	138.40	15	139.37	139.50	-5	1,672	-0.30%
2022/11/30	15	129.67	29	130.86	131.00	-14	1,551	-0.90%
2022/11/29	13	122.46	3	123.50	122.50	10	1,453	0.69%
2022/11/25	0	0.00	4	128.50	125.00	-4	1,449	-0.28%
2022/11/24	4	128.25	15	125.03	128.50	-11	1,400	-0.79%
2022/11/23	0	0.00	3	117.50	117.00	-3	1,342	-0.22%
2022/11/22	0	0.00	6	116.25	116.00	-6	1,351	-0.44%
2022/11/21	6	116.25	0	0.00	116.00	6	1,371	0.44%
2022/11/18	4	121.50	0	0.00	118.50	4	1,381	0.29%
2022/11/17	9	120.67	0	0.00	124.00	9	1,374	0.65%
2022/11/16	3	121.00	5	118.50	120.50	-2	1,376	-0.15%
2022/11/15	5	118.00	14	120.64	119.50	-9	1,411	-0.64%
2022/11/14	6	116.50	3	116.00	117.50	3	1,441	0.21%
2022/11/11	12	117.08	3	120.50	116.00	9	1,454	0.62%
2022/11/10	0	0.00	1	115.00	116.50	-1	1,447	-0.07%
2022/11/09	3	115.00	3	115.00	115.50	0	1,479	0.00%
2022/11/08	6	112.50	4	114.50	110.00	2	1,509	0.13%
2022/11/07	0	0.00	5	112.00	111.50	-5	1,660	-0.30%
2022/11/04	5	110.50	0	0.00	111.00	5	1,673	0.30%
2022/11/03	5	110.50	5	112.00	112.00	0	1,667	0.00%
2022/11/02	0	0.00	3	110.83	109.00	-3	1,666	-0.18%
2022/11/01	7	106.14	3	106.50	106.50	4	1,656	0.24%
2022/10/28	2	104.00	3	107.00	102.00	-1	1,662	-0.06%
2022/10/27	2	104.00	2	106.50	107.50	0	1,658	0.00%
2022/10/26	4	103.50	3	103.67	103.50	1	1,651	0.06%
2022/10/25	0	0.00	1	104.00	102.00	-1	1,642	-0.06%
2022/10/24	8	107.44	3	106.17	105.00	5	1,639	0.30%
2022/10/20	1	109.50	2	107.00	108.50	-1	1,649	-0.06%
2022/10/19	2	110.00	2	111.00	107.00	0	1,665	0.00%
2022/10/18	1	107.50	1	111.50	108.00	0	1,664	0.00%
2022/10/17	5	104.40	14	105.43	108.00	-9	1,678	-0.54%
2022/10/14	0	0.00	1	105.00	108.00	-1	1,702	-0.06%
2022/10/13	11	101.00	1	104.50	100.50	10	1,706	0.59%
2022/10/12	1	102.00	1	106.00	105.00	0	1,696	0.00%
2022/10/11	2	105.00	0	0.00	103.00	2	1,695	0.12%
2022/10/07	1	112.50	0	0.00	112.50	1	1,687	0.06%
2022/10/06	1	118.00	0	0.00	118.50	1	1,670	0.06%
2022/10/04	0	0.00	3	120.33	126.50	-3	1,597	-0.19%
2022/09/30	1	102.50	2	105.50	110.50	-1	1,569	-0.06%
2022/09/29	1	103.50	1	103.50	104.50	0	1,586	0.00%
2022/09/28	1	109.50	0	0.00	103.00	1	1,603	0.06%
2022/09/27	3	109.67	5	111.20	112.00	-2	1,603	-0.12%
2022/09/26	3	115.00	3	114.67	112.00	0	1,600	0.00%
2022/09/23	1	119.50	0	0.00	119.00	1	1,610	0.06%
2022/09/20	1	121.50	2	121.75	119.50	-1	1,642	-0.06%
2022/09/16	4	117.50	0	0.00	116.00	4	1,625	0.25%
2022/09/15	0	0.00	1	120.50	118.00	-1	1,639	-0.06%
2022/09/14	2	116.00	2	119.00	119.50	0	1,660	0.00%
2022/09/13	2	121.75	0	0.00	120.00	2	1,674	0.12%
2022/09/08	1	119.50	1	121.00	121.00	0	1,729	0.00%
2022/09/06	1	124.50	0	0.00	126.50	1	1,743	0.06%
2022/09/05	2	128.50	0	0.00	129.00	2	1,759	0.11%
2022/08/26	11	145.59	10	143.50	143.50	1	1,860	0.05%
2022/08/25	2	142.50	0.1	143.50	142.00	2	1,880	0.10%
2022/08/23	0	0.00	3	142.50	143.00	-3	1,874	-0.16%
2022/08/22	1	152.00	0	0.00	147.00	1	1,865	0.05%
2022/08/19	2	147.50	0	0.00	147.00	2	1,821	0.11%
2022/08/18	0	0.00	6	142.50	141.50	-6	1,767	-0.34%
2022/08/17	0.1	139.90	0	0.00	139.50	0.1	1,739	0.00%
2022/08/16	6	137.00	1	142.00	137.00	5	1,733	0.29%
2022/08/12	7	133.57	7	134.93	138.50	0	1,691	0.00%
2022/07/25	1	145.50	0	0.00	142.50	1	1,788	0.06%
2022/07/21	0	149.00	1	143.50	150.00	-1	1,854	-0.05%
2022/07/18	1	140.50	0	0.00	140.00	1	1,870	0.05%
2022/07/14	1	130.50	1	138.00	139.00	0	1,875	0.00%
2022/07/07	1	128.50	3	131.00	133.50	-2	1,972	-0.10%
2022/07/06	3	134.17	3	134.67	129.50	0	1,989	0.00%
2022/07/05	8	137.44	6	137.50	138.00	2	2,021	0.10%
2022/06/30	0	0.00	1	145.00	142.50	-1	2,244	-0.04%
2022/06/28	1	155.50	1	153.50	152.50	0	2,708	0.00%
2022/06/27	0	162.00	0	0.00	161.00	0	2,806	0.00%
2022/06/24	2	156.50	1	159.50	156.50	1	2,810	0.04%
2022/06/16	1	179.50	0	0.00	171.50	1	2,803	0.04%
2022/06/15	0	0.00	1	189.00	184.00	-1	2,817	-0.04%
2022/06/13	1	193.50	0	0.00	194.00	1	2,846	0.04%
2022/06/10	0	0.00	3	201.00	201.00	-3	2,885	-0.10%
2022/06/06	0	0.00	8	211.75	207.00	-8	2,876	-0.28%
2022/06/02	6	217.50	8	215.25	216.00	-2	2,877	-0.07%
2022/06/01	8	214.00	0	0.00	210.00	8	2,871	0.28%
2022/05/30	0	0.00	1	210.00	209.50	-1	2,895	-0.03%
2022/05/27	1	200.00	0	0.00	199.50	1	2,902	0.03%
2022/05/12	0	0.00	0.1	203.50	201.00	-0.1	3,371	0.00%
2022/05/09	0	0.00	3	198.00	202.50	-3	3,584	-0.08%
2022/05/05	0	0.00	1	207.00	207.00	-1	3,659	-0.03%
2022/05/04	0	201.00	0	0.00	200.00	0	3,724	0.00%
2022/04/25	1	198.50	1	197.00	197.00	0	3,885	0.00%
2022/04/22	1	211.00	0	0.00	213.00	1	3,934	0.03%
2022/04/14	1	223.00	0	0.00	222.00	1	4,211	0.02%
2022/04/13	0	0.00	6	223.25	224.50	-6	4,303	-0.14%
2022/04/08	4	237.25	2	234.50	234.00	2	4,365	0.05%
2022/04/07	3	238.00	3	242.50	233.50	0	4,383	0.00%
2022/04/06	4.1	254.60	1	249.50	249.00	3.1	4,481	0.07%
2022/04/01	7	258.15	5	262.30	263.50	2	4,683	0.04%
2022/03/31	6	250.25	11	256.64	256.50	-5	4,641	-0.11%
2022/03/28	0	222.00	0	0.00	228.00	0	4,624	0.00%
2022/03/25	1	226.50	0	0.00	227.50	1	4,659	0.02%
2022/03/23	1	232.00	1	230.00	230.00	0	4,800	0.00%
2022/03/21	1	228.00	1	228.50	228.00	0	5,076	0.00%
2022/03/18	1	220.00	3	222.50	225.50	-2	5,096	-0.04%
2022/03/17	1	213.00	3	215.17	218.50	-2	5,070	-0.04%
2022/03/16	3	203.50	5	205.40	205.50	-2	5,097	-0.04%
2022/03/15	2	209.00	0	0.00	197.00	2	5,125	0.04%
2022/03/14	1	212.00	1	214.00	214.00	0	5,165	0.00%
2022/03/11	1	213.50	1	215.00	215.00	0	5,316	0.00%
2022/03/09	1	210.50	2	211.75	211.50	-1	5,484	-0.02%
2022/03/08	2	215.25	2	216.00	208.00	0	5,555	0.00%
2022/03/07	2	222.25	0	0.00	215.00	2	5,678	0.04%
2022/03/02	0	0.00	1	230.50	230.50	-1	6,434	-0.02%
2022/03/01	1	227.50	1	229.50	226.00	0	6,642	0.00%
2022/02/25	1	223.50	1	226.50	222.50	0	6,789	0.00%
2022/02/24	1	220.50	1	224.00	219.00	0	6,826	0.00%
2022/02/23	1	227.00	2	228.25	226.00	-1	6,857	-0.01%
2022/02/22	1	225.00	1	221.00	222.00	0	6,978	0.00%
2022/02/21	5	232.90	4	234.75	229.00	1	7,143	0.01%
2022/02/18	2	234.50	0	0.00	239.00	2	7,322	0.03%
2022/02/17	3	239.00	0	0.00	238.50	3	7,430	0.04%
2022/02/16	2	252.25	3	249.17	249.50	-1	7,569	-0.01%
2022/02/14	1	234.50	1	239.50	234.00	0	7,515	0.00%
2022/02/11	16	237.59	27	240.28	246.00	-11	7,505	-0.15%
2022/02/10	14	231.93	6	229.08	230.50	8	7,359	0.11%
2022/02/09	2	225.50	6	225.67	228.50	-4	7,299	-0.05%
2022/02/08	3	238.00	0	0.00	231.50	3	7,210	0.04%
2022/02/07	0	0.00	3	239.00	244.50	-3	7,154	-0.04%
2022/01/26	1	241.00	1	239.00	232.50	0	7,140	0.00%
2022/01/24	0	0.00	3	242.50	245.00	-3	7,174	-0.04%
2022/01/20	0	0.00	6	244.92	248.00	-6	7,168	-0.08%
2022/01/18	1	246.00	1	245.50	245.50	0	7,196	0.00%
2022/01/17	6	237.00	1	226.50	243.50	5	7,187	0.07%
2022/01/14	3	221.50	2	218.75	232.00	1	7,196	0.01%
2022/01/13	0	0.00	5	223.40	221.00	-5	7,290	-0.07%
2022/01/12	0	0.00	1	223.50	229.50	-1	7,377	-0.01%
2022/01/11	0	0.00	1	228.00	228.00	-1	7,437	-0.01%
2022/01/10	2	238.50	0	0.00	238.00	2	7,413	0.03%
2022/01/07	5	245.20	5	237.00	237.00	0	7,381	0.00%
2022/01/06	5	247.40	6	242.00	241.00	-1	7,317	-0.01%
2022/01/04	3	264.00	1	265.00	263.50	2	7,196	0.03%
2022/01/03	15	281.97	0	0.00	272.50	15	7,341	0.20%
2021/12/30	4	279.88	4	279.63	278.50	0	7,310	0.00%
2021/12/29	9	280.50	20	282.93	285.00	-11	7,225	-0.15%
2021/12/28	23	276.89	8	277.63	278.50	15	7,083	0.21%
2021/12/27	1	258.50	5	264.00	267.50	-4	6,790	-0.06%
2021/12/24	9	261.00	2	265.25	254.50	7	6,658	0.11%
2021/12/23	5	266.00	5	267.70	262.00	0	6,584	0.00%
2021/12/22	7	264.86	9	269.22	258.00	-2	6,494	-0.03%
2021/12/20	3	257.00	0	0.00	256.50	3	6,383	0.05%
2021/12/17	1	262.50	0	0.00	267.50	1	6,339	0.02%
2021/12/16	0	0.00	6	267.50	268.00	-6	6,270	-0.10%
2021/12/15	20	247.50	20	249.50	253.50	0	6,068	0.00%
2021/12/14	0	0.00	9	235.50	230.50	-9	5,974	-0.15%
2021/12/13	1	246.00	1	243.50	245.50	0	5,916	0.00%
2021/12/10	1	241.00	0	0.00	245.00	1	5,889	0.02%
2021/12/07	6	256.75	3	268.00	247.00	3	5,733	0.05%
2021/12/06	6	263.08	7	262.29	262.00	-1	5,608	-0.02%
2021/12/03	4	254.25	3	259.00	255.00	1	5,638	0.02%
2021/12/02	15	260.03	0.1	254.00	254.00	14.9	5,665	0.26%
2021/12/01	1	267.00	6	269.67	268.00	-5	5,729	-0.09%
2021/11/30	5	263.40	0	0.00	257.50	5	5,710	0.09%
2021/11/29	2	253.75	2.1	256.48	256.00	-0.1	5,590	0.00%
2021/11/26	12	260.46	12	255.92	266.50	0	5,398	0.00%
2021/11/25	6.1	238.85	12	240.08	242.50	-5.9	5,002	-0.12%
2021/11/24	2	227.75	5.2	224.38	234.00	-3.2	4,767	-0.07%
2021/11/23	4	236.00	4	229.00	226.00	0	4,604	0.00%
2021/11/22	0	0.00	1	236.00	234.00	-1	4,539	-0.02%
2021/11/19	12	236.79	10	237.15	238.00	2	4,493	0.04%
2021/11/18	16	240.19	16	243.31	238.50	0	4,360	0.00%
2021/11/17	28.1	228.68	31	229.95	233.50	-2.9	4,163	-0.07%
2021/11/16	5	211.00	5	210.60	214.50	0	3,929	0.00%
2021/11/15	14.1	207.68	8	209.25	213.00	6.1	3,810	0.16%
2021/11/12	3	194.00	11	194.14	194.00	-8	3,621	-0.22%
2021/11/11	0	0.00	13	182.77	183.00	-13	3,499	-0.37%
2021/11/10	6	184.00	7	187.07	180.00	-1	3,482	-0.03%
2021/11/08	0	0.00	5	179.20	182.50	-5	3,428	-0.15%
2021/11/05	14	176.32	9	178.33	179.00	5	3,436	0.15%
2021/11/04	0	0.00	1	183.00	176.00	-1	3,443	-0.03%
2021/11/02	29	192.24	27	198.46	185.00	2	3,428	0.06%
2021/11/01	22	192.39	1	188.00	193.00	21	3,324	0.63%
2021/10/29	2	185.50	0	0.00	182.50	2	3,249	0.06%
2021/10/28	1	178.00	1	183.00	183.50	0	3,203	0.00%
2021/10/27	2	179.75	9	178.50	182.00	-7	3,207	-0.22%
2021/10/26	10	177.50	0	0.00	173.50	10	3,217	0.31%
2021/10/25	1	184.50	0	0.00	184.00	1	3,180	0.03%
2021/10/22	2	182.50	3	185.00	182.50	-1	3,300	-0.03%
2021/10/21	2.1	182.06	7	181.57	183.50	-4.9	3,368	-0.14%
2021/10/20	13	172.35	23	176.48	179.00	-10	3,258	-0.31%
2021/10/19	4	162.00	4	164.00	171.50	0	3,263	0.00%
2021/10/18	5	158.10	0	0.00	156.00	5	3,270	0.15%
2021/10/15	8	157.50	0	0.00	152.00	8	3,285	0.24%
2021/10/08	15	167.70	22	168.52	168.50	-7	3,332	-0.21%
2021/10/07	0	0.00	1	157.00	160.50	-1	3,196	-0.03%
2021/10/06	0	0.00	4	153.50	149.00	-4	3,349	-0.12%
2021/10/05	12	152.50	1	152.50	151.00	11	3,409	0.32%
2021/10/04	1	143.00	5	148.50	146.00	-4	3,412	-0.12%
2021/10/01	2	153.00	2	151.50	149.00	0	3,430	0.00%
2021/09/30	1	161.00	1	157.50	157.00	0	3,472	0.00%
2021/09/29	1	162.50	1	163.50	160.50	0	3,633	0.00%
2021/09/28	1	162.00	2	166.75	166.50	-1	3,652	-0.03%
2021/09/27	0	0.00	1	159.50	160.00	-1	3,588	-0.03%
2021/09/24	2	154.00	0	0.00	157.00	2	3,601	0.06%
2021/09/23	3	156.00	0	0.00	154.50	3	3,649	0.08%
2021/09/22	4	143.00	5	146.60	149.00	-1	3,659	-0.03%
2021/09/17	1	146.00	0	0.00	148.50	1	3,714	0.03%
2021/09/16	3	152.17	5	148.60	148.50	-2	3,742	-0.05%
2021/09/15	1	151.00	0	0.00	150.00	1	3,882	0.03%
2021/09/14	0	0.00	1	153.00	151.00	-1	4,022	-0.02%
2021/09/09	0	0.00	1	152.50	154.50	-1	4,614	-0.02%
2021/09/08	3	151.17	3	146.50	151.00	0	4,587	0.00%
2021/09/07	2	148.75	1	153.50	148.50	1	4,472	0.02%
2021/09/06	33	158.98	32	157.34	157.00	1	4,354	0.02%
2021/09/03	3	173.33	4	175.00	174.00	-1	4,324	-0.02%
2021/09/02	1	181.50	1.2	176.92	181.50	-0.2	4,266	0.00%
2021/08/20	0	0.00	1	148.50	149.50	-1	4,369	-0.02%
2021/08/18	1	153.50	2	148.00	153.00	-1	4,416	-0.02%
2021/08/17	9	149.56	8	149.13	148.00	1	4,427	0.02%
2021/08/13	0.1	158.00	0	0.00	159.00	0.1	4,426	0.00%
2021/08/09	0.1	168.50	0	0.00	168.00	0.1	4,463	0.00%
2021/08/06	1	176.50	0	0.00	177.00	1	4,481	0.02%
2021/08/05	0	0.00	1	181.50	183.50	-1	4,521	-0.02%
2021/08/04	1	176.50	0	0.00	176.50	1	4,566	0.02%
2021/08/03	1	176.00	1	181.00	179.00	0	4,593	0.00%
2021/08/02	1	174.50	1	175.50	175.00	0	4,581	0.00%
2021/07/30	1	180.00	0	0.00	179.00	1	4,574	0.02%
2021/07/28	10	192.05	12	184.42	178.50	-2	4,513	-0.04%
2021/07/27	9	195.00	10	196.20	193.00	-1	4,381	-0.02%
2021/07/26	1	181.00	17	182.97	183.50	-16	4,245	-0.38%
2021/07/23	24	179.77	0	0.00	174.50	24	4,182	0.57%
2021/07/22	1	179.00	6	182.25	190.00	-5	4,072	-0.12%
2021/07/21	2	174.25	3	175.00	173.00	-1	3,988	-0.03%
2021/07/20	3	172.17	1	170.00	168.50	2	3,989	0.05%
2021/07/19	4	176.88	2	180.50	176.00	2	3,969	0.05%
2021/07/15	2	174.25	1	178.00	180.00	1	4,027	0.02%
2021/07/14	2	174.75	2	180.50	176.00	0	4,054	0.00%
2021/07/13	1	181.50	1	187.00	181.50	0	3,993	0.00%
2021/07/09	1	168.50	3	172.00	167.50	-2	3,825	-0.05%
2021/07/06	2	172.50	2	174.25	175.50	0	3,859	0.00%
2021/07/05	4	165.88	4	165.00	164.00	0	3,728	0.00%
2021/06/30	3	162.00	9	164.22	161.50	-6	3,948	-0.15%
2021/06/29	3	160.00	0	0.00	158.00	3	3,962	0.08%
2021/06/28	3	165.17	7	166.07	161.00	-4	4,011	-0.10%
2021/06/25	1	166.50	0	0.00	169.00	1	4,261	0.02%
2021/06/24	11	166.86	5	165.50	168.00	6	4,637	0.13%
2021/06/23	2	167.50	6	162.67	171.00	-4	4,842	-0.08%
2021/06/22	4	158.75	0	0.00	155.50	4	4,777	0.08%
2021/06/21	32	157.19	36	160.96	157.00	-4	4,649	-0.09%
2021/06/18	13	155.31	19	155.11	158.00	-6	4,427	-0.14%
2021/06/17	0	0.00	1	142.50	144.00	-1	4,262	-0.02%
2021/06/16	2	142.75	1	140.50	140.50	1	4,283	0.02%
2021/06/15	1	143.00	0	0.00	143.00	1	4,321	0.02%
2021/06/11	8	146.94	3	150.83	145.00	5	4,348	0.11%
2021/06/10	1	149.50	3	147.83	148.00	-2	4,339	-0.05%
2021/06/09	3	143.50	3	140.67	141.00	0	4,371	0.00%
2021/06/08	1	137.00	1	141.50	138.50	0	4,462	0.00%
2021/06/07	1	136.00	0	0.00	140.50	1	4,735	0.02%
2021/06/04	1	138.00	0	0.00	138.00	1	4,869	0.02%
2021/06/03	0	0.00	1	141.00	143.00	-1	4,885	-0.02%
2021/06/01	4	138.50	1	142.00	139.00	3	4,842	0.06%
2021/05/28	0	0.00	1	141.00	140.50	-1	4,859	-0.02%
2021/05/27	4	136.50	7	140.57	135.50	-3	4,883	-0.06%
2021/05/26	7	140.50	0	0.00	142.00	7	4,858	0.14%
2021/05/25	4	139.00	4.1	137.05	135.00	-0.1	4,970	0.00%
2021/05/24	1	126.00	2	128.25	132.00	-1	5,085	-0.02%
2021/05/20	2	125.50	1	124.50	121.00	1	5,099	0.02%
2021/05/14	0.1	121.50	0	0.00	122.50	0.1	5,043	0.00%
2021/05/13	0	0.00	1	126.00	125.50	-1	5,000	-0.02%
2021/05/12	1	122.00	0	0.00	120.00	1	4,940	0.02%
2021/05/11	0	0.00	0.3	129.50	124.00	-0.3	4,870	-0.01%
2021/04/28	1	143.00	0	0.00	145.50	1	4,670	0.02%
2021/04/22	0	0.00	1	144.50	140.00	-1	4,555	-0.02%
2021/04/21	0	0.00	1	153.00	151.50	-1	4,494	-0.02%
2021/04/20	3	149.17	2	150.50	147.50	1	4,425	0.02%
2021/04/16	1	145.50	1	144.00	144.00	0	4,352	0.00%
2021/04/14	1	140.50	12.3	136.97	138.00	-11.3	4,238	-0.27%
2021/04/12	0	0.00	10	143.25	142.50	-10	4,111	-0.24%
2021/04/09	0	0.00	5	149.80	146.50	-5	4,057	-0.12%
2021/04/08	25	156.14	27	150.69	150.00	-2	4,001	-0.05%
2021/04/07	1	144.00	1	148.50	145.50	0	3,843	0.00%
2021/04/06	1	152.00	6	154.42	150.50	-5	3,767	-0.13%
2021/04/01	3	149.33	3	146.67	147.00	0	3,651	0.00%
2021/03/31	13	150.19	12	150.25	149.50	1	3,576	0.03%
2021/03/30	30	151.00	26	149.50	152.00	4	3,469	0.12%
2021/03/29	5	149.40	2	145.50	146.00	3	3,154	0.10%
2021/03/26	4	132.38	2	134.50	143.00	2	2,735	0.07%
2021/03/25	1	127.00	1	130.00	130.00	0	2,389	0.00%
2021/03/23	4	119.13	4	120.25	115.50	0	2,283	0.00%
2021/03/22	0	0.00	3	118.50	120.50	-3	2,217	-0.14%
2021/03/19	1	114.50	0	0.00	113.50	1	2,166	0.05%
2021/03/18	9	115.61	2	114.75	118.00	7	2,149	0.33%
2021/03/17	4	117.00	1	117.50	117.00	3	2,108	0.14%
2021/03/16	6	122.92	2.1	117.77	120.00	3.9	2,068	0.19%
2021/03/15	13	119.38	11	120.50	120.00	2	1,969	0.10%
2021/03/12	2	115.00	5.1	115.84	115.50	-3.1	1,878	-0.17%
2021/03/11	6	112.67	2	112.00	113.00	4	1,784	0.22%
2021/03/10	10.1	102.04	0	0.00	106.50	10.1	1,502	0.67%
2021/03/09	0	0.00	7	96.20	97.00	-7	1,346	-0.52%
2021/03/08	2	98.05	2	99.05	101.00	0	1,307	0.00%
2021/03/05	0	0.00	1	96.30	96.50	-1	1,285	-0.08%
2021/03/02	4	100.73	4	100.08	98.00	0	1,209	0.00%
2021/02/26	0	0.00	2	94.30	95.60	-2	1,161	-0.17%
2021/02/25	1	103.00	0	0.00	96.50	1	1,182	0.08%
2021/02/24	9	98.86	2	101.00	101.00	7	1,053	0.66%
2021/02/23	0	0.00	2	90.40	92.20	-2	881	-0.23%
2021/02/19	0	0.00	1	86.30	89.00	-1	812	-0.12%
2021/02/17	0	0.00	3	83.60	86.40	-3	775	-0.39%
2021/02/04	2	80.80	0	0.00	80.80	2	749	0.27%
2021/02/01	0	0.00	1	79.10	79.30	-1	817	-0.12%
2021/01/29	1	81.60	1	79.90	79.70	0	821	0.00%
2021/01/28	1	81.10	0	0.00	81.20	1	816	0.12%
2021/01/27	0	0.00	1	82.50	82.70	-1	813	-0.12%
2021/01/14	0	0.00	4	86.23	86.50	-4	775	-0.52%
2021/01/12	5	85.74	0	0.00	84.70	5	759	0.66%
2021/01/06	1	85.50	1	87.40	85.50	0	745	0.00%
2021/01/04	0	0.00	2	86.45	86.50	-2	755	-0.26%
2020/12/30	2	85.50	0	0.00	85.50	2	794	0.25%
2020/12/25	1	87.00	1	86.30	86.10	0	799	0.00%
2020/12/16	0	0.00	1	86.00	85.80	-1	796	-0.13%
2020/12/15	1	87.80	1	88.30	85.10	0	803	0.00%
2020/12/14	1	87.80	1	87.70	87.80	0	789	0.00%
2020/12/11	0	0.00	1	87.00	85.50	-1	774	-0.13%
2020/12/10	0	0.00	3	87.07	86.70	-3	763	-0.39%
2020/12/09	3	88.80	0	0.00	88.00	3	753	0.40%
2020/12/08	1	88.90	4	89.50	88.10	-3	739	-0.41%
2020/12/07	17	88.92	15	89.32	90.80	2	696	0.29%
2020/12/02	1	86.70	2	86.80	87.00	-1	648	-0.15%
2020/11/30	0	0.00	4	86.40	85.60	-4	648	-0.62%
2020/11/26	1	86.10	0	0.00	86.50	1	639	0.16%
2020/11/25	2	86.75	6	88.18	86.60	-4	636	-0.63%
2020/11/24	3	88.20	22	88.09	87.70	-19	613	-3.10%
2020/11/23	1	85.20	5	85.60	85.70	-4	570	-0.70%
2020/11/16	1	83.40	1	83.10	83.10	0	611	0.00%
2020/11/13	0	0.00	1	82.90	83.00	-1	620	-0.16%
2020/11/11	6	84.00	5	85.50	83.60	1	627	0.16%
2020/10/26	2	81.15	0	0.00	80.30	2	694	0.29%
2020/10/16	1	81.10	0	0.00	80.10	1	836	0.12%
2020/10/15	0	0.00	3	81.80	81.10	-3	852	-0.35%
2020/10/12	3	82.53	4	82.60	82.20	-1	871	-0.11%
2020/10/08	4	81.75	0	0.00	82.00	4	880	0.45%
2020/10/07	4	81.65	0	0.00	81.60	4	880	0.45%
2020/09/30	1	77.50	4	78.50	78.20	-3	930	-0.32%
2020/09/21	2	81.20	0	0.00	80.10	2	1,071	0.19%
2020/09/07	1	79.60	0	0.00	79.20	1	1,232	0.08%
2020/08/27	1	81.40	0	0.00	81.20	1	1,597	0.06%
2020/08/24	8	79.25	8	79.90	80.80	0	1,648	0.00%
2020/08/21	0	0.00	2	76.50	79.90	-2	1,696	-0.12%
2020/08/19	1	80.70	0	0.00	79.90	1	1,722	0.06%
2020/08/18	5	81.50	0	0.00	81.60	5	1,740	0.29%
2020/08/17	3	82.00	20	81.25	81.20	-17	1,762	-0.96%
2020/08/14	0	0.00	14	81.75	82.20	-14	1,851	-0.76%
2020/08/13	1	81.90	0	0.00	81.10	1	1,939	0.05%
2020/08/12	1	83.40	0	0.00	82.60	1	1,930	0.05%
2020/08/11	1	84.90	0	0.00	83.90	1	1,926	0.05%
2020/08/10	2	85.60	0	0.00	85.60	2	1,923	0.10%
2020/08/07	0	0.00	5	88.60	87.20	-5	1,928	-0.26%
2020/08/06	8	88.06	2	87.20	88.20	6	1,919	0.31%
2020/08/03	1	83.60	0	0.00	83.50	1	1,895	0.05%
2020/07/31	2	84.50	0	0.00	84.50	2	1,899	0.11%
2020/07/30	2	82.15	0	0.00	81.50	2	1,892	0.11%
2020/07/29	1	85.40	0	0.00	85.20	1	1,879	0.05%
2020/07/27	0	0.00	1	91.10	88.70	-1	1,841	-0.05%
2020/07/24	23	90.72	12	90.28	88.00	11	1,829	0.60%
2020/07/23	22	89.60	1	89.70	89.10	21	1,792	1.17%
2020/07/22	1	88.50	8	88.40	88.60	-7	1,780	-0.39%
2020/07/21	0	0.00	1	87.40	87.80	-1	1,767	-0.06%
2020/07/20	1	84.50	0	0.00	85.50	1	1,753	0.06%
2020/07/17	8	87.70	1	85.90	85.50	7	1,749	0.40%
2020/07/14	2	85.85	0	0.00	85.20	2	1,724	0.12%
2020/07/13	2	86.45	0	0.00	86.40	2	1,726	0.12%
2020/07/10	8	86.85	0	0.00	86.00	8	1,726	0.46%
2020/07/09	3	89.53	7	90.20	89.80	-4	1,708	-0.23%
2020/07/08	5	87.28	4	87.80	88.10	1	1,656	0.06%
2020/07/07	11	88.15	12	87.10	86.00	-1	1,625	-0.06%
2020/07/06	6	86.95	20	86.96	87.10	-14	1,582	-0.88%
2020/07/03	0	0.00	20	84.58	84.60	-20	1,558	-1.28%
2020/07/01	20	84.10	0	0.00	83.40	20	1,548	1.29%
2020/06/24	0	0.00	8	84.70	84.10	-8	1,543	-0.52%
2020/06/23	0	0.00	1	81.90	81.90	-1	1,543	-0.06%
2020/06/16	11	79.35	10	79.90	79.80	1	1,558	0.06%
2020/06/15	3	79.10	3	79.20	78.90	0	1,567	0.00%
2020/06/12	3	80.60	10	79.60	81.00	-7	1,553	-0.45%
2020/06/11	36	84.62	0	0.00	82.70	36	1,526	2.36%
2020/06/10	20	88.48	30	87.39	84.70	-10	1,511	-0.66%
2020/06/09	13	86.31	13	86.98	86.10	0	1,443	0.00%
2020/06/08	3	83.00	3	85.17	87.50	0	1,377	0.00%
2020/06/05	0	0.00	3	80.00	79.60	-3	1,276	-0.24%
2020/06/02	3	79.40	0	0.00	79.50	3	1,266	0.24%
2020/06/01	10	79.76	11	79.90	81.00	-1	1,248	-0.08%
2020/05/28	3	79.83	2	78.75	77.60	1	1,208	0.08%
2020/05/27	0	0.00	11	77.18	76.90	-11	1,145	-0.96%
2020/05/25	3	73.93	2	74.95	75.00	1	1,090	0.09%
2020/05/22	3	76.03	0	0.00	74.80	3	1,065	0.28%
2020/05/21	35	79.81	24	77.00	77.90	11	1,040	1.06%
2020/05/20	14	76.90	15	75.71	78.30	-1	946	-0.11%
2020/05/19	4	71.13	3	71.50	71.20	1	860	0.12%
2020/05/14	0	0.00	2	71.45	70.50	-2	845	-0.24%
2020/05/12	0	0.00	1	70.20	70.30	-1	827	-0.12%
2020/05/11	0	0.00	1	71.50	71.30	-1	824	-0.12%
2020/05/08	1	71.40	0	0.00	71.00	1	823	0.12%
2020/05/07	2	70.90	3	71.37	70.90	-1	822	-0.12%
2020/04/30	4	68.00	3	67.47	68.00	1	829	0.12%
2020/04/28	2	64.90	1	65.50	64.90	1	827	0.12%
2020/04/22	2	61.70	0	0.00	62.50	2	866	0.23%
2020/04/21	2	63.35	0	0.00	62.80	2	860	0.23%
2020/04/20	2	63.95	0	0.00	64.40	2	859	0.23%
2020/04/17	2	64.20	0	0.00	64.20	2	862	0.23%
2020/04/16	1	62.50	0	0.00	64.50	1	852	0.12%
2020/04/09	3	62.10	3	63.40	62.10	0	852	0.00%
2020/04/07	3	62.30	3	62.50	62.30	0	836	0.00%
2020/03/27	2	62.10	2	62.30	59.70	0	839	0.00%
2020/03/25	1	54.10	1	55.60	55.60	0	766	0.00%
2020/03/23	0	0.00	1	46.55	48.00	-1	775	-0.13%
2020/03/20	0	0.00	2	50.00	50.50	-2	780	-0.26%
2020/03/19	1	47.15	5	48.22	47.20	-4	776	-0.51%
2020/03/13	2	60.50	0	0.00	63.60	2	873	0.23%
2020/03/12	0	0.00	22	68.57	66.80	-22	869	-2.53%
2020/03/11	13	72.87	2	71.60	71.50	11	880	1.25%
2020/03/06	1	70.70	1	70.70	71.30	0	952	0.00%
2020/03/05	2	70.70	2	70.30	70.70	0	1,009	0.00%
2020/03/03	2	69.00	2	69.80	69.00	0	1,256	0.00%
2020/03/02	1	67.60	1	67.30	68.00	0	1,262	0.00%
2020/02/27	1	70.30	1	70.70	68.40	0	1,265	0.00%
2020/02/26	7	71.30	7	71.99	70.70	0	1,265	0.00%
2020/02/20	3	72.30	3	72.03	72.10	0	1,296	0.00%
2020/02/19	3	70.30	3	70.30	71.20	0	1,299	0.00%
2020/02/12	3	71.50	3	71.60	71.50	0	1,572	0.00%
2020/02/06	8	72.38	8	72.73	71.60	0	1,705	0.00%
2020/02/04	1	69.50	0	0.00	69.20	1	1,743	0.06%
2020/02/03	0	0.00	160	65.07	67.10	-160	1,766	-9.06%	大賣/鉅額交易
2020/01/20	0	0.00	16	78.89	79.60	-16	1,948	-0.82%
2020/01/16	4	78.30	4	77.90	78.00	0	2,141	0.00%
2020/01/15	0	0.00	10	77.64	77.30	-10	2,149	-0.47%
2020/01/14	3	78.40	3	78.50	78.40	0	2,160	0.00%
2020/01/13	7	77.90	0	0.00	78.20	7	2,187	0.32%
2020/01/09	3	77.00	23	77.10	77.00	-20	2,392	-0.84%
2020/01/08	28	76.80	27	76.66	76.60	1	2,403	0.04%
2020/01/07	18	76.64	0	0.00	77.00	18	2,402	0.75%
2020/01/06	0	0.00	51	76.77	76.50	-51	2,398	-2.13%
2020/01/03	35	78.35	3	80.50	77.80	32	2,392	1.34%
2020/01/02	1	79.10	2	78.70	79.30	-1	2,381	-0.04%
2019/12/30	2	78.80	0	0.00	78.20	2	2,378	0.08%
2019/12/24	21	80.64	27	80.58	78.80	-6	2,360	-0.25%
2019/12/20	6	79.47	0	0.00	79.50	6	2,331	0.26%
2019/12/19	4	78.70	18	78.76	78.70	-14	2,324	-0.60%
2019/12/18	2	79.75	0	0.00	80.70	2	2,305	0.09%
2019/12/17	12	81.19	31	80.13	79.90	-19	2,298	-0.83%
2019/12/16	2	79.10	22	80.31	80.50	-20	2,300	-0.87%
2019/12/13	24	79.20	24	79.25	79.70	0	2,291	0.00%
2019/12/12	3	80.73	3	80.20	80.10	0	2,267	0.00%
2019/12/11	86	80.57	14	81.34	80.70	72	2,243	3.21%
2019/12/10	6	81.53	1	81.30	81.70	5	2,204	0.23%
2019/12/09	13	79.58	12	78.64	78.10	1	2,133	0.05%
2019/12/06	11	79.54	27	78.89	78.70	-16	2,111	-0.76%
2019/12/05	18	78.34	38	78.28	79.80	-20	2,076	-0.96%
2019/12/04	15	78.13	27	77.64	79.00	-12	2,019	-0.59%
2019/12/03	22	75.61	11	74.46	75.90	11	1,964	0.56%
2019/12/02	35	75.95	27	76.78	75.10	8	1,955	0.41%
2019/11/29	62	78.51	129	78.88	76.50	-67	1,889	-3.55%	大賣/
2019/11/28	92	75.00	4	75.70	76.40	88	1,655	5.32%
2019/11/27	12	75.09	16	74.94	74.30	-4	1,658	-0.24%
2019/11/26	23	73.63	6	73.85	74.30	17	1,648	1.03%
2019/11/25	10	72.49	10	72.68	72.80	0	1,650	0.00%
2019/11/22	19	73.09	0	0.00	72.30	19	1,641	1.16%
2019/11/21	10	72.22	13	72.38	73.90	-3	1,631	-0.18%
2019/11/20	10	74.00	0	0.00	72.80	10	1,619	0.62%
2019/11/19	5	75.22	0	0.00	74.50	5	1,603	0.31%
2019/11/18	11	75.47	8	75.16	75.10	3	1,595	0.19%
2019/11/15	4	77.73	1	76.00	75.70	3	1,584	0.19%
2019/11/14	24	75.09	22	75.78	78.40	2	1,526	0.13%
2019/11/13	107	77.40	30	77.13	76.20	77	1,463	5.26%	大買/
2019/11/12	1	71.60	0	0.00	72.50	1	1,365	0.07%
2019/11/11	18	75.93	180	70.79	71.00	-162	1,355	-11.95%	大賣/鉅額交易
2019/11/08	11	74.53	11	75.77	75.00	0	1,313	0.00%
2019/11/07	22	75.20	17	75.17	75.00	5	1,299	0.38%
2019/11/06	18	75.11	22	75.18	75.00	-4	1,281	-0.31%
2019/11/05	23	76.91	9	77.69	76.50	14	1,254	1.12%
2019/11/04	15	75.45	22	74.90	75.50	-7	1,166	-0.60%
2019/11/01	17	74.32	23	73.74	73.20	-6	1,129	-0.53%
2019/10/31	20	75.32	12	74.93	74.40	8	1,114	0.72%
2019/10/30	8	75.81	0.7	76.50	76.90	7.3	1,100	0.66%
2019/10/29	69	74.83	72.2	75.75	75.90	-3.2	1,083	-0.30%
2019/10/28	9.1	71.32	18.3	71.29	72.90	-9.1	947	-0.97%
2019/10/25	179	71.53	9	70.26	69.90	170	895	18.98%	大買/鉅額交易
2019/10/24	43	68.39	10	68.62	69.40	33	745	4.43%
2019/10/23	0	0.00	5	66.70	66.70	-5	692	-0.72%
2019/10/22	2	67.35	2	67.00	67.80	0	685	0.00%
2019/10/21	9	67.99	2	67.10	66.80	7	681	1.03%
2019/10/18	10	68.57	0	0.00	69.00	10	651	1.53%
2019/10/17	13.1	65.73	13	66.08	68.40	0.1	549	0.01%
2019/10/14	0	0.00	1	61.40	61.20	-1	433	-0.23%
2019/09/20	0	0.00	2	62.30	62.50	-2	429	-0.47%
2019/09/02	1	60.20	0	0.00	60.50	1	395	0.25%
2019/08/30	4	60.40	4	60.30	60.00	0	390	0.00%
2019/05/09	0	0.00	3	60.43	60.30	-3	389	-0.77%
2019/05/07	1	63.30	0	0.00	62.60	1	387	0.26%
2019/04/16	2	63.60	0	0.00	63.40	2	406	0.49%
2019/04/15	0	63.10	0	0.00	63.20	0	406	0.00%
2019/04/10	0	0.00	1	64.10	64.00	-1	404	-0.25%
2019/04/03	0	0.00	3	66.20	66.10	-3	404	-0.74%
2019/03/27	2	66.70	0	0.00	64.80	2	393	0.51%
2019/03/26	4	65.50	4	67.00	65.70	0	380	0.00%
2019/03/18	0	0.00	12	63.00	62.80	-12	414	-2.89%
2019/03/12	1	64.40	0	0.00	64.10	1	417	0.24%
2019/03/11	4	64.05	0	0.00	63.80	4	419	0.95%
2019/03/05	2	66.55	11	68.18	66.00	-9	431	-2.09%
2019/03/04	9	65.99	1	66.10	65.90	8	418	1.91%
2019/02/27	3	63.73	0	0.00	63.90	3	408	0.73%
2019/02/13	1	64.50	0	0.00	64.50	1	459	0.22%
2019/02/12	1	65.00	0	0.00	65.00	1	460	0.22%
2019/01/29	0	0.00	1	63.70	63.80	-1	478	-0.21%
2019/01/28	0	0.00	0.8	63.60	64.00	-0.8	493	-0.16%
2019/01/16	0.3	61.30	0	0.00	61.60	0.3	535	0.06%
2019/01/11	0	0.00	2	61.50	61.60	-2	554	-0.36%
2018/12/25	1	63.40	0	0.00	63.40	1	655	0.15%
2018/12/22	9	65.03	9	65.51	64.80	0	664	0.00%
2018/12/21	5	63.90	5	64.32	65.10	0	678	0.00%
2018/12/14	0	0.00	4	68.20	65.40	-4	735	-0.54%
2018/12/13	4	67.00	0	0.00	67.10	4	722	0.55%
2018/12/12	1	66.40	0	0.00	65.40	1	737	0.14%
2018/11/29	1	63.70	0	0.00	63.50	1	1,106	0.09%
2018/11/28	0	0.00	1	63.60	63.70	-1	1,113	-0.09%
2018/11/22	1	62.40	0	0.00	62.50	1	1,124	0.09%
2018/11/16	0	0.00	1	58.60	58.50	-1	1,142	-0.09%
2018/10/30	1	51.10	0	0.00	50.50	1	1,319	0.08%
2018/10/25	0	0.00	27	48.80	49.00	-27	1,379	-1.96%
2018/10/24	0	0.00	1	53.20	53.20	-1	1,379	-0.07%
2018/10/17	6	57.67	0	0.00	57.40	6	1,495	0.40%
2018/10/15	10	57.72	0	0.00	56.50	10	1,538	0.65%
2018/10/11	0	0.00	3.4	54.72	54.60	-3.4	1,580	-0.22%
2018/10/08	10.3	62.57	0	0.00	61.40	10.3	1,634	0.63%
2018/10/05	1	60.50	0	0.00	60.00	1	1,691	0.06%
2018/10/03	0.1	70.00	0	0.00	69.90	0.1	1,862	0.01%
2018/09/13	3	55.17	0	0.00	54.50	3	2,364	0.13%
2018/09/12	5	54.92	0	0.00	55.00	5	2,630	0.19%
2018/09/06	4	55.80	3	56.00	55.60	1	3,054	0.03%
2018/09/05	3	56.60	4	56.38	56.10	-1	3,214	-0.03%
2018/09/04	2	57.70	1	58.10	57.30	1	3,522	0.03%
2018/09/03	3	58.23	1	60.30	57.30	2	3,740	0.05%
2018/08/31	1	57.80	1	59.50	60.40	0	3,722	0.00%
2018/08/30	0	0.00	5	57.00	57.80	-5	3,664	-0.14%
2018/08/29	0	0.00	1	56.20	56.20	-1	3,679	-0.03%
2018/08/28	0	0.00	10	56.74	55.50	-10	3,723	-0.27%
2018/08/27	0	0.00	1	55.20	56.10	-1	3,797	-0.03%
2018/08/24	1	54.60	0	0.00	54.50	1	3,880	0.03%
2018/08/22	10	55.40	6	56.50	54.60	4	4,633	0.09%
2018/08/17	5	56.20	5	56.20	55.00	0	4,923	0.00%
2018/08/16	6	54.80	0	0.00	56.10	6	4,984	0.12%
2018/08/13	3	55.00	3	55.00	52.90	0	4,994	0.00%
2018/08/07	0	0.00	2	56.60	56.20	-2	4,998	-0.04%
2018/08/03	0	0.00	8	54.10	55.80	-8	4,990	-0.16%
2018/08/02	5	55.00	0	0.00	54.10	5	4,993	0.10%
2018/07/24	0	0.00	3	58.03	57.90	-3	4,890	-0.06%
2018/07/23	8	56.59	3	56.50	56.30	5	4,879	0.10%
2018/07/20	0	0.00	1	56.80	56.20	-1	4,904	-0.02%
2018/07/19	0	0.00	1	56.20	56.30	-1	4,897	-0.02%
2018/07/18	3	56.90	1	56.50	56.50	2	4,900	0.04%
2018/07/17	1	57.80	1	58.40	57.90	0	4,897	0.00%
2018/07/16	4	59.05	7	59.59	58.10	-3	4,892	-0.06%
2018/07/13	3	58.30	2	57.90	57.90	1	4,869	0.02%
2018/07/12	1	56.90	1	57.50	58.40	0	4,860	0.00%
2018/07/11	4	56.83	1	58.00	56.90	3	4,857	0.06%
2018/07/10	0	0.00	1	57.70	57.60	-1	4,853	-0.02%
2018/07/09	1	56.20	0	0.00	55.90	1	4,851	0.02%
2018/07/06	0	0.00	2	55.60	56.20	-2	4,852	-0.04%
2018/07/05	2	54.75	1	53.50	53.50	1	4,826	0.02%
2018/07/04	4	56.60	3.8	56.20	56.20	0.2	4,802	0.01%
2018/07/03	10	60.97	10	61.47	59.00	0	4,750	0.00%
2018/07/02	2	59.25	0	0.00	59.00	2	4,663	0.04%
2018/06/28	1	58.90	1	60.00	58.30	0	4,687	0.00%
2018/06/27	1	59.20	0	0.00	59.40	1	4,809	0.02%
2018/06/26	0	0.00	2	60.95	61.50	-2	4,766	-0.04%
2018/06/25	0	0.00	3	59.33	59.20	-3	4,773	-0.06%
2018/06/22	3	59.77	14	60.26	59.00	-11	4,754	-0.23%
2018/06/21	9	62.07	7	62.49	63.00	2	4,657	0.04%
2018/06/20	3	57.47	320	56.75	59.40	-317	4,408	-7.19%	大賣/鉅額交易
2018/06/19	2	57.40	2	57.80	57.40	0	4,246	0.00%
2018/06/15	5	60.16	0	0.00	59.90	5	4,207	0.12%
2018/06/14	22	60.30	15	61.28	60.40	7	4,125	0.17%
2018/06/13	13	59.32	19	59.02	58.00	-6	3,945	-0.15%
2018/06/12	19	61.72	11	61.22	60.60	8	3,782	0.21%
2018/06/11	4	57.40	17	57.81	58.00	-13	3,466	-0.38%
2018/06/08	0	0.00	12	52.51	54.00	-12	3,272	-0.37%
2018/06/07	1	52.80	0	0.00	52.90	1	3,245	0.03%
2018/06/06	5	53.20	6	54.00	54.10	-1	3,199	-0.03%
2018/06/05	2	52.65	10	52.90	52.10	-8	3,178	-0.25%
2018/06/01	3	53.60	8	54.95	52.90	-5	3,206	-0.16%
2018/05/31	13	55.78	5	57.42	53.50	8	3,126	0.26%
2018/05/30	9	57.01	20	57.68	57.20	-11	2,902	-0.38%
2018/05/29	11	54.12	2	54.70	56.60	9	2,395	0.38%
2018/05/28	3	50.87	12	50.25	51.50	-9	2,265	-0.40%
2018/05/25	7	48.91	0	0.00	48.45	7	2,152	0.33%
2018/05/24	8	48.66	3	48.87	49.15	5	2,134	0.23%
2018/05/21	2	47.98	0	0.00	47.65	2	2,125	0.09%
2018/05/15	2	46.90	0	0.00	46.90	2	2,184	0.09%
2018/05/14	0	0.00	1	46.35	46.35	-1	2,263	-0.04%
2018/05/11	2	45.40	0	0.00	45.40	2	2,310	0.09%
2018/05/10	7	46.46	1	46.35	46.35	6	2,346	0.26%
2018/05/08	0	0.00	4	46.00	45.85	-4	2,545	-0.16%
2018/05/03	1	44.85	0	0.00	44.85	1	2,972	0.03%
2018/04/27	0	0.00	7	44.22	44.65	-7	3,058	-0.23%
2018/04/26	10	43.38	0	0.00	43.20	10	3,057	0.33%
2018/04/24	5	45.39	0	0.00	45.40	5	3,045	0.16%
2018/04/23	7	47.23	0	0.00	46.55	7	3,036	0.23%
2018/04/20	4	47.15	0	0.00	47.15	4	3,030	0.13%
2018/04/19	5	48.04	1	47.85	47.90	4	3,022	0.13%
2018/04/18	6	46.53	0	0.00	46.20	6	2,987	0.20%
2018/04/17	2	46.40	2	47.00	46.40	0	2,977	0.00%
2018/04/16	2	48.20	0	0.00	47.65	2	2,961	0.07%
2018/04/13	0	0.00	1	47.40	47.55	-1	2,945	-0.03%
2018/04/11	2	47.10	1	47.15	46.95	1	3,035	0.03%
2018/04/10	7	46.19	0	0.00	46.30	7	3,086	0.23%
2018/04/09	5	46.87	0	0.00	46.80	5	3,072	0.16%
2018/04/03	2	47.75	0	0.00	48.10	2	3,066	0.07%
2018/04/02	17	47.76	0	0.00	47.60	17	3,045	0.56%
2018/03/31	2	49.35	0	0.00	49.15	2	2,990	0.07%
2018/03/30	13	50.51	15	50.73	50.50	-2	2,963	-0.07%
2018/03/29	2	49.15	1	48.45	49.45	1	2,823	0.04%
2018/03/28	6	48.83	0	0.00	48.00	6	2,781	0.22%
2018/03/27	0	0.00	3	47.15	47.50	-3	2,661	-0.11%
2018/03/23	1	45.05	0	0.00	45.05	1	2,643	0.04%
2018/03/22	4	46.23	0	0.00	46.15	4	2,622	0.15%
2018/03/21	3	47.00	11	47.71	47.00	-8	2,611	-0.31%
2018/03/19	0	0.00	1	47.05	47.10	-1	2,629	-0.04%
2018/03/16	8	46.97	0	0.00	46.80	8	2,636	0.30%
2018/03/15	2	47.38	0	0.00	47.55	2	2,640	0.08%
2018/03/14	18	47.52	1	48.30	47.15	17	2,681	0.63%
2018/03/13	11	47.59	5	47.64	48.20	6	2,691	0.22%
2018/03/12	5	46.50	3	46.65	46.85	2	2,670	0.07%
2018/03/09	3	46.15	0	0.00	46.15	3	2,664	0.11%
2018/03/08	8	46.83	9	47.23	46.50	-1	2,639	-0.04%
2018/03/07	3	46.15	12	46.91	45.85	-9	2,573	-0.35%
2018/03/06	2	44.45	0	0.00	43.95	2	2,516	0.08%
2018/03/05	2	43.65	0	0.00	43.65	2	2,532	0.08%
2018/03/01	2	44.00	0	0.00	43.90	2	2,561	0.08%
2018/02/26	12	43.80	0	0.00	43.80	12	2,666	0.45%
2018/02/22	2	43.70	0	0.00	43.70	2	2,798	0.07%
2018/02/09	0	0.00	1	41.90	42.20	-1	2,861	-0.03%
2018/02/07	2	45.13	17	44.74	44.00	-15	2,919	-0.51%
2018/02/06	21	43.09	0	0.00	42.95	21	2,884	0.73%
2018/02/05	11	47.66	0	0.00	47.70	11	2,818	0.39%
2018/02/02	3	50.80	0	0.00	50.80	3	2,788	0.11%
2018/02/01	5	51.40	11	52.58	51.40	-6	2,790	-0.22%
2018/01/31	12.5	49.88	12	50.03	50.40	0.5	2,691	0.02%
2018/01/30	22.5	51.00	23	50.37	51.10	-0.5	2,649	-0.02%
2018/01/29	40	49.26	44	49.29	49.60	-4	2,409	-0.17%
2018/01/24	4	46.53	0	0.00	46.45	4	2,751	0.15%
2018/01/23	3	47.83	4	47.79	47.15	-1	2,924	-0.03%
2018/01/19	4	45.70	0	0.00	45.70	4	3,311	0.12%
2018/01/17	7	46.37	0	0.00	46.35	7	3,436	0.20%
2018/01/16	14	47.73	0	0.00	47.50	14	3,497	0.40%
2018/01/15	2	46.85	0	0.00	47.50	2	3,614	0.06%
2018/01/10	0	0.00	1	45.95	45.95	-1	3,932	-0.03%
2018/01/09	1	46.05	0	0.00	46.05	1	4,081	0.02%
2018/01/08	3	47.10	0	0.00	46.80	3	4,109	0.07%
2018/01/05	3	50.43	1	50.60	48.70	2	4,087	0.05%
2018/01/04	1	48.55	12	48.51	49.25	-11	3,981	-0.28%
2018/01/03	1	46.00	0	0.00	46.00	1	3,920	0.03%
2018/01/02	1	45.55	6	46.50	46.60	-5	3,898	-0.13%