茂達 (6138)-元大-豐原站前券商分點個股進出

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▲1.63%
533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－元大-豐原站前券商分點個股進出

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

元大-豐原站前券商分點個股進出
元大-豐原站前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
2024/04/25	1	199.00	1	200.50	197.50	0	2,003	0.00%
2024/04/22	0	0.00	0	190.50	192.00	0	2,049	0.00%
2024/04/19	1.1	189.90	2.1	187.80	188.00	-1.1	2,032	-0.05%
2024/04/18	1	200.51	1	198.50	197.00	0	2,025	0.00%
2024/04/16	2.1	194.30	4	196.13	195.00	-2	2,144	-0.09%
2024/04/15	0	202.50	0	0.00	201.50	0	2,227	0.00%
2024/04/11	1.1	205.50	2	204.00	204.00	-0.9	2,267	-0.04%
2024/04/10	3.1	208.84	0	212.00	208.00	3.1	2,288	0.13%
2024/04/09	0	202.33	0	0.00	204.50	0	2,264	0.00%
2024/04/03	1	201.50	0.1	202.63	205.00	0.9	2,306	0.04%
2024/04/02	0	0.00	0	207.50	203.50	0	2,443	0.00%
2024/04/01	0	0.00	0.1	206.83	210.50	-0.1	2,495	0.00%
2024/03/29	0.1	205.00	3	203.67	202.00	-2.9	2,512	-0.12%
2024/03/28	0.1	202.35	0	0.00	201.50	0.1	2,578	0.00%
2024/03/26	0.1	203.60	0	0.00	204.00	0.1	2,833	0.00%
2024/03/22	0	0.00	0.1	212.00	209.00	-0.1	3,065	0.00%
2024/03/21	1.1	215.45	0	0.00	213.00	1.1	3,070	0.03%
2024/03/19	0	0.00	1	212.00	211.00	-1	3,171	-0.03%
2024/03/18	0	213.25	0	212.50	215.50	0	3,227	0.00%
2024/03/15	1	212.00	2	213.00	212.50	-1	3,288	-0.03%
2024/03/14	0	0.00	1	200.00	210.50	-1	3,277	-0.03%
2024/03/13	0	200.26	0	0.00	200.00	0	3,278	0.00%
2024/03/12	1	207.00	0	0.00	205.00	1	3,304	0.03%
2024/03/11	3.1	205.14	0	0.00	204.00	3.1	3,308	0.09%
2024/03/08	0.2	212.38	0.1	211.50	209.50	0.1	3,302	0.00%
2024/03/07	2	221.75	3	225.50	219.00	-1	3,311	-0.03%
2024/03/06	0.1	225.90	0	0.00	223.50	0.1	3,302	0.00%
2024/03/05	1	226.50	1	228.00	227.00	0	3,293	0.00%
2024/03/04	2	230.25	2	232.25	229.50	0	3,319	0.00%
2024/03/01	3	230.33	1	228.50	228.50	2	3,315	0.06%
2024/02/29	8.1	235.52	7.2	238.68	234.50	0.9	3,327	0.03%
2024/02/27	3.1	226.50	4	228.12	231.00	-0.9	3,258	-0.03%
2024/02/26	0	216.50	0	0.00	218.00	0	3,313	0.00%
2024/02/23	0	221.00	0	0.00	220.00	0	3,389	0.00%
2024/02/22	2.1	223.83	0	0.00	224.00	2.1	3,512	0.06%
2024/02/21	4	223.63	3	224.00	223.50	1	3,691	0.03%
2024/02/20	2	225.75	1.2	229.99	227.00	0.8	3,709	0.02%
2024/02/19	4	234.00	1	242.50	227.50	3	3,673	0.08%
2024/02/16	3	228.50	2	228.22	237.50	1	3,750	0.03%
2024/02/15	1	223.00	2	226.75	226.00	-1	3,787	-0.03%
2024/02/05	2.2	222.62	1	221.50	220.00	1.1	3,797	0.03%
2024/02/02	1	219.00	3	218.19	219.50	-2	3,861	-0.05%
2024/01/31	0	208.50	0.2	210.00	210.00	-0.2	3,989	-0.01%
2024/01/30	1	215.50	0	0.00	212.00	1	4,034	0.02%
2024/01/29	0	213.00	0	0.00	214.00	0	4,021	0.00%
2024/01/26	3	213.99	6	209.00	209.00	-3	4,020	-0.07%
2024/01/24	1	213.50	0	0.00	211.50	1	3,961	0.03%
2024/01/23	1	215.50	0	0.00	214.50	1	3,956	0.03%
2024/01/19	1	218.50	0	0.00	218.50	1	3,926	0.03%
2024/01/18	0	0.00	2	216.75	220.00	-2	3,919	-0.05%
2024/01/17	1	221.00	0	0.00	221.00	1	3,923	0.03%
2024/01/15	0	0.00	2	223.00	223.00	-2	3,899	-0.05%
2024/01/12	2	225.00	0.1	224.00	222.00	1.9	3,906	0.05%
2024/01/11	2	231.50	1	229.00	226.50	1	3,889	0.03%
2024/01/10	1	231.50	2	230.50	227.00	-1	3,877	-0.03%
2024/01/09	0	0.00	2	221.75	225.00	-2	3,860	-0.05%
2024/01/04	5	212.90	4	209.00	207.00	1	3,829	0.03%
2024/01/03	2	214.00	2	215.25	214.00	0	3,815	0.00%
2024/01/02	1	219.00	0	0.00	219.00	1	3,814	0.03%
2023/12/29	3	222.50	3	222.33	221.50	0	3,799	0.00%
2023/12/28	9	226.11	4	227.75	223.50	5	3,759	0.13%
2023/12/27	1	223.50	1.5	222.50	223.00	-0.5	3,625	-0.01%
2023/12/26	2	215.00	1.1	213.06	212.00	0.9	3,550	0.03%
2023/12/25	4	218.72	3	214.50	211.50	1	3,522	0.03%
2023/12/22	2	220.25	1	222.00	220.00	1	3,454	0.03%
2023/12/21	4	213.31	5	215.40	218.00	-1	3,317	-0.03%
2023/12/20	3	212.98	4	215.25	219.50	-1	3,192	-0.03%
2023/12/19	3.1	204.15	3	203.34	205.00	0	2,987	0.00%
2023/12/18	1	200.00	0	0.00	199.00	1	2,947	0.03%
2023/12/15	2	202.25	1	204.00	204.50	1	2,930	0.03%
2023/12/14	2	201.50	2	203.75	203.00	0	2,888	0.00%
2023/12/13	2.1	194.21	1.1	193.27	195.50	1	2,817	0.03%
2023/12/12	2.1	201.05	3	202.67	196.00	-0.9	2,748	-0.03%
2023/12/11	0.1	200.50	0	0.00	200.50	0.1	2,688	0.00%
2023/12/08	1	203.00	0	203.00	198.50	1	2,680	0.04%
2023/12/07	1	199.50	0	0.00	198.00	1	2,661	0.04%
2023/12/05	1	201.50	3	197.68	201.50	-2	2,637	-0.08%
2023/12/04	1	202.00	2	201.26	202.00	-1	2,718	-0.04%
2023/12/01	0	0.00	1	200.01	199.00	-1	2,719	-0.04%
2023/11/30	1	205.00	1	202.00	200.00	0	2,729	0.00%
2023/11/29	0	0.00	1	202.50	204.00	-1	2,725	-0.04%
2023/11/28	1	202.50	0	202.50	202.50	1	2,707	0.04%
2023/11/27	7	200.56	7	197.51	196.00	0	2,689	0.00%
2023/11/24	11	199.91	8	201.19	199.00	3	2,641	0.11%
2023/11/22	2	211.25	1.1	210.04	210.00	0.9	2,424	0.04%
2023/11/21	6	201.75	5.8	207.72	207.00	0.2	2,325	0.01%
2023/11/20	6.1	197.44	7.1	197.58	198.50	-1	2,186	-0.05%
2023/11/17	1	185.50	3.1	184.05	185.00	-2.1	1,993	-0.11%
2023/11/16	1	177.50	1	177.50	179.50	0	1,943	0.00%
2023/11/15	10	181.95	10.2	184.94	183.50	-0.2	1,901	-0.01%
2023/11/14	3	175.50	8	175.00	178.50	-5	1,749	-0.29%
2023/11/13	3	173.00	1	169.00	169.00	2	1,650	0.12%
2023/11/10	8	172.88	7	173.07	170.00	1	1,607	0.06%
2023/11/09	1	169.50	12	168.29	170.50	-11	1,533	-0.72%
2023/11/08	0	0.00	4	166.50	164.50	-4	1,436	-0.28%
2023/11/07	1	165.00	0	0.00	164.50	1	1,376	0.07%
2023/11/03	0	0.00	0	157.00	155.00	0	1,323	0.00%
2023/10/31	1	156.50	1	152.00	151.00	0	1,363	0.00%
2023/10/27	0	0.00	3	151.00	148.50	-3	1,375	-0.22%
2023/10/26	3	155.50	0	0.00	152.00	3	1,377	0.22%
2023/10/25	0	0.00	3	158.50	158.00	-3	1,389	-0.22%
2023/10/19	3	157.50	0	0.00	160.00	3	1,406	0.21%
2023/10/18	3	161.00	2	158.02	159.00	1	1,396	0.07%
2023/10/16	0	0.00	0	160.00	154.50	0	1,317	0.00%
2023/10/13	0	0.00	0.1	161.00	159.50	-0.1	1,315	0.00%
2023/10/12	0	158.00	0	0.00	156.00	0	1,262	0.00%
2023/10/11	0	152.00	0	0.00	151.00	0	1,261	0.00%
2023/10/06	1	153.47	1	155.50	155.50	0	1,269	0.00%
2023/10/05	0	151.50	0	0.00	152.00	0	1,272	0.00%
2023/10/03	0	0.00	2	147.00	145.00	-2	1,388	-0.14%
2023/09/27	1	141.00	0	0.00	141.50	1	1,734	0.06%
2023/09/25	0	0.00	0	146.00	144.50	0	1,774	0.00%
2023/09/22	1	144.00	1	140.00	144.50	0	1,779	0.00%
2023/09/18	1	154.50	0	0.00	152.50	1	1,782	0.06%
2023/09/14	0	155.00	0	0.00	154.50	0	1,778	0.00%
2023/09/12	0	0.00	1.2	153.00	153.50	-1.2	1,821	-0.07%
2023/09/11	1.2	152.42	0	0.00	153.00	1.2	1,841	0.07%
2023/09/07	7	156.07	8	156.88	151.00	-1	1,896	-0.05%
2023/09/06	0	149.03	1.1	149.00	149.50	-1.1	1,795	-0.06%
2023/09/05	0	0.00	2	147.00	146.50	-2	1,750	-0.11%
2023/09/01	0	0.00	2	139.50	139.50	-2	1,719	-0.12%
2023/08/31	2	136.00	0	0.00	136.00	2	1,714	0.12%
2023/08/29	0.1	133.00	0.6	130.50	132.50	-0.6	1,701	-0.03%
2023/08/17	1.3	129.62	0	0.00	130.00	1.3	1,775	0.07%
2023/08/16	0.3	126.00	5	124.00	126.00	-4.7	1,769	-0.27%
2023/08/15	1	125.51	0	0.00	125.00	1	1,766	0.06%
2023/08/14	0	0.00	4	125.75	126.00	-4	1,761	-0.23%
2023/08/11	0	0.00	1	131.00	130.50	-1	1,752	-0.06%
2023/08/09	0	134.00	0	0.00	133.50	0	1,781	0.00%
2023/08/08	0	135.00	0	0.00	136.00	0	1,795	0.00%
2023/08/07	1	137.50	0	0.00	134.50	1	1,834	0.05%
2023/08/04	0.1	140.00	0	0.00	139.00	0.1	1,825	0.00%
2023/08/02	2	139.75	1	140.50	140.50	1	1,839	0.05%
2023/07/31	0	146.00	0	0.00	146.00	0	1,836	0.00%
2023/07/27	0	0.00	14	155.54	156.50	-14	1,825	-0.77%
2023/07/21	0	0.00	6	153.50	154.00	-6	1,921	-0.31%
2023/07/20	2	155.75	0.1	156.00	155.50	1.9	2,002	0.09%
2023/07/19	1	153.00	0	0.00	154.00	1	2,006	0.05%
2023/07/17	3	156.00	0	0.00	156.00	3	2,034	0.15%
2023/07/14	5	155.00	0	0.00	156.50	5	2,085	0.24%
2023/07/12	6	151.75	1	153.50	150.50	5	2,203	0.23%
2023/07/11	8	150.31	3	150.50	151.50	5	2,197	0.23%
2023/07/10	2	150.75	2	150.50	149.50	0	2,195	0.00%
2023/07/07	5	161.70	0	0.00	161.00	5	2,170	0.23%
2023/07/06	26	173.58	16.1	174.14	171.50	9.9	2,169	0.46%
2023/07/05	0	0.00	14	173.57	174.50	-14	2,139	-0.65%
2023/07/04	1	157.50	0	0.00	159.00	1	2,075	0.05%
2023/07/03	0	0.00	1	159.00	158.00	-1	2,077	-0.05%
2023/06/30	1	158.50	0	0.00	159.50	1	2,123	0.05%
2023/06/29	1	159.50	0	0.00	159.50	1	2,217	0.05%
2023/06/28	5	161.60	3	159.50	159.00	2	2,320	0.09%
2023/06/27	7	163.64	2	167.00	162.00	5	2,514	0.20%
2023/06/26	0	0.00	0.2	167.04	167.50	-0.2	2,584	-0.01%
2023/06/21	2	164.75	0	0.00	166.00	2	2,614	0.08%
2023/06/20	1.1	167.00	0	0.00	166.00	1.1	2,669	0.04%
2023/06/19	1	167.44	2	166.00	167.00	-1	2,786	-0.03%
2023/06/16	5.1	169.49	1	168.50	168.00	4.1	2,777	0.15%
2023/06/15	1	170.50	1	171.50	172.50	0	2,756	0.00%
2023/06/14	1.2	168.04	0	0.00	166.00	1.2	2,730	0.05%
2023/06/13	0	0.00	3	169.50	171.00	-3	2,705	-0.11%
2023/06/12	3	164.33	3	163.83	162.50	0	2,650	0.00%
2023/06/09	0	0.00	5	160.50	161.50	-5	2,652	-0.19%
2023/06/08	6	157.00	0	0.00	157.50	6	2,658	0.23%
2023/06/06	1	160.50	0	0.00	158.00	1	2,679	0.04%
2023/06/02	1.1	163.52	10	165.50	162.50	-9	2,678	-0.33%
2023/06/01	0	0.00	1	164.00	163.50	-1	2,693	-0.04%
2023/05/31	1	163.50	1	165.00	163.00	0	2,717	0.00%
2023/05/30	3	161.33	1	168.00	161.00	2	2,713	0.07%
2023/05/29	1	160.00	4.1	161.54	165.00	-3.1	2,693	-0.12%
2023/05/26	7	156.07	4	157.50	155.50	3	2,702	0.11%
2023/05/25	1	154.00	0	0.00	154.50	1	2,734	0.04%
2023/05/23	1.1	154.00	0	0.00	153.50	1.1	2,802	0.04%
2023/05/22	2	152.50	1	151.50	151.50	1	2,814	0.04%
2023/05/17	1	147.00	0	0.00	147.00	1	2,865	0.03%
2023/05/15	1	145.00	0	0.00	144.00	1	2,888	0.03%
2023/05/12	2	148.50	0	0.00	150.00	2	2,907	0.07%
2023/05/11	1	149.50	10	158.75	148.50	-9	3,066	-0.29%
2023/05/09	1	166.00	1	166.50	166.00	0	3,169	0.00%
2023/05/08	1	172.50	1	175.00	172.00	0	3,179	0.00%
2023/05/04	0	0.00	1	168.00	166.00	-1	3,309	-0.03%
2023/04/28	2	171.75	0	0.00	169.50	2	3,364	0.06%
2023/04/26	2	164.75	2	164.75	168.50	0	3,288	0.00%
2023/04/25	3	166.83	2	167.50	166.50	1	3,249	0.03%
2023/04/24	2	164.25	0	0.00	167.50	2	3,194	0.06%
2023/04/21	1	167.00	5	165.00	161.50	-4	3,204	-0.12%
2023/04/20	0	0.00	1	171.00	168.00	-1	3,194	-0.03%
2023/04/19	1	179.50	1	175.50	176.00	0	3,201	0.00%
2023/04/18	2	178.00	3	177.00	174.00	-1	3,144	-0.03%
2023/04/17	3	175.83	6	173.67	173.00	-3	3,063	-0.10%
2023/04/13	1	164.00	2	164.00	164.00	-1	2,956	-0.03%
2023/04/12	2	168.25	4	164.38	169.50	-2	2,922	-0.07%
2023/04/11	1	168.00	2	167.00	167.00	-1	2,858	-0.03%
2023/04/10	7	166.71	5	165.10	166.50	2	2,788	0.07%
2023/04/07	1	157.00	0	0.00	156.00	1	2,648	0.04%
2023/04/06	1	155.50	1	151.50	153.00	0	2,630	0.00%
2023/03/31	2	157.50	1	155.50	157.00	1	2,614	0.04%
2023/03/30	0	0.00	1.1	163.95	161.50	-1.1	2,550	-0.04%
2023/03/29	1	160.00	3	161.00	160.50	-2	2,458	-0.08%
2023/03/28	1.1	159.03	3.3	158.58	157.00	-2.2	2,372	-0.09%
2023/03/27	1	157.47	1	156.00	155.50	0	2,194	0.00%
2023/03/24	2	152.25	0	0.00	151.50	2	2,119	0.09%
2023/03/23	1	153.00	3	154.00	153.00	-2	2,104	-0.10%
2023/03/22	3	153.83	3	152.50	154.50	0	2,052	0.00%
2023/03/21	1	147.00	0	0.00	145.00	1	1,935	0.05%
2023/03/17	0	0.00	3	142.00	141.00	-3	1,936	-0.15%
2023/03/16	3	139.50	0	0.00	140.00	3	1,942	0.15%
2023/03/14	0	0.00	0.5	138.50	138.50	-0.5	1,994	-0.03%
2023/03/13	0	0.00	1	138.00	142.00	-1	2,043	-0.05%
2023/03/09	1	150.50	0	0.00	147.00	1	2,245	0.04%
2023/03/07	0	0.00	1	148.50	148.50	-1	2,351	-0.04%
2023/02/24	0	0.00	2	144.50	145.00	-2	2,408	-0.08%
2023/02/23	0	0.00	1.1	148.58	149.50	-1.1	2,381	-0.04%
2023/02/22	2	145.25	1	146.00	143.50	1	2,362	0.04%
2023/02/21	1	150.50	1	149.00	149.50	0	2,346	0.00%
2023/02/20	0.1	150.50	0	0.00	150.00	0.1	2,338	0.00%
2023/02/17	2	149.00	0	0.00	148.50	2	2,353	0.08%
2023/02/16	1	151.50	1	150.50	151.00	0	2,356	0.00%
2023/02/15	0	0.00	1	148.00	148.50	-1	2,359	-0.04%
2023/02/14	1.1	154.36	0	0.00	151.50	1.1	2,339	0.05%
2023/02/13	0	152.50	0	0.00	150.50	0	2,347	0.00%
2023/02/10	0	156.00	0	0.00	155.50	0	2,348	0.00%
2023/02/09	45.1	166.34	40	166.39	160.50	5.1	2,312	0.22%
2023/02/08	5	154.30	8	157.56	162.00	-3	2,136	-0.14%
2023/02/07	1	146.50	0	0.00	147.50	1	1,999	0.05%
2023/02/06	3	143.67	0	0.00	142.00	3	1,974	0.15%
2023/02/03	3	145.33	5	147.90	147.00	-2	1,946	-0.10%
2023/02/02	0	0.00	5	142.70	141.50	-5	1,838	-0.27%
2023/02/01	1	136.50	1	137.50	138.00	0	1,795	0.00%
2023/01/31	2	135.50	0	0.00	136.50	2	1,789	0.11%
2023/01/30	0	134.00	3	135.50	134.00	-3	1,773	-0.17%
2023/01/17	1	126.50	0	0.00	126.50	1	1,731	0.06%
2023/01/13	20	125.25	22	127.59	124.50	-2	1,746	-0.11%
2023/01/12	1	130.50	2	131.00	126.50	-1	1,733	-0.06%
2023/01/11	2	129.50	5	129.60	128.00	-3	1,710	-0.18%
2023/01/10	0	0.00	2	127.00	126.50	-2	1,696	-0.12%
2023/01/09	1	127.01	5	125.20	127.50	-4	1,693	-0.24%
2022/12/29	2	114.00	1	112.50	115.00	1	1,760	0.06%
2022/12/28	0	0.00	2	115.00	115.00	-2	1,816	-0.11%
2022/12/27	1	118.50	0	0.00	118.50	1	1,844	0.05%
2022/12/21	4	117.75	3	118.00	117.00	1	1,867	0.05%
2022/12/20	4	120.75	3.1	118.66	118.00	0.9	1,879	0.05%
2022/12/19	0	123.00	1	125.00	123.50	-1	1,878	-0.05%
2022/12/16	2	130.50	1	130.50	130.50	1	1,863	0.05%
2022/12/12	0	132.00	1	131.00	132.50	-1	1,879	-0.05%
2022/12/09	0	0.00	1	131.00	131.00	-1	1,873	-0.05%
2022/12/08	1	133.50	1	134.50	133.50	0	1,853	0.00%
2022/12/07	2	136.50	0	0.00	133.50	2	1,846	0.11%
2022/12/06	12	141.17	0	0.00	139.50	12	1,824	0.66%
2022/12/05	7	144.50	3	145.50	145.50	4	1,787	0.22%
2022/12/02	5	146.20	1	147.00	147.00	4	1,737	0.23%
2022/12/01	3	138.51	3	139.67	139.50	0	1,672	0.00%
2022/11/30	1	132.50	1	128.00	131.00	0	1,551	0.00%
2022/11/28	1	125.00	1	126.50	126.50	0	1,445	0.00%
2022/11/25	1	126.50	0	0.00	125.00	1	1,449	0.07%
2022/11/24	0	121.00	5	126.40	128.50	-5	1,400	-0.36%
2022/11/21	1	117.00	0	0.00	116.00	1	1,371	0.07%
2022/11/18	4	121.25	5	123.00	118.50	-1	1,381	-0.07%
2022/11/15	0	0.00	0.1	120.00	119.50	-0.1	1,411	0.00%
2022/11/14	0	0.00	1	115.50	117.50	-1	1,441	-0.07%
2022/11/11	7	120.21	2	118.50	116.00	5	1,454	0.34%
2022/11/10	2	114.50	1.2	115.00	116.50	0.8	1,447	0.06%
2022/11/09	0	0.00	0.3	114.17	115.50	-0.3	1,479	-0.02%
2022/11/07	1	111.00	1	112.00	111.50	0	1,660	0.00%
2022/11/04	0	0.00	0.3	110.00	111.00	-0.3	1,673	-0.01%
2022/11/03	0.6	110.92	0.1	111.00	112.00	0.6	1,667	0.03%
2022/10/25	1	103.50	0	0.00	102.00	1	1,642	0.06%
2022/10/24	0	0.00	1	108.50	105.00	-1	1,639	-0.06%
2022/10/18	1	111.00	1	111.00	108.00	0	1,664	0.00%
2022/10/17	0	0.00	1	106.00	108.00	-1	1,678	-0.06%
2022/10/14	1	108.00	1.7	107.00	108.00	-0.7	1,702	-0.04%
2022/10/13	0	0.00	1	105.00	100.50	-1	1,706	-0.06%
2022/10/12	0	0.00	1	104.50	105.00	-1	1,696	-0.06%
2022/10/07	1	112.55	0	0.00	112.50	1	1,687	0.06%
2022/10/06	0.1	118.50	0	0.00	118.50	0.1	1,670	0.00%
2022/10/05	0	129.00	0	0.00	123.00	0	1,644	0.00%
2022/10/04	5	121.70	7.1	122.71	126.50	-2.1	1,597	-0.13%
2022/09/30	0	0.00	1	107.50	110.50	-1	1,569	-0.06%
2022/09/28	1.1	108.59	1	109.00	103.00	0.1	1,603	0.01%
2022/09/27	2	108.50	3	109.33	112.00	-1	1,603	-0.06%
2022/09/26	2	113.00	2	112.25	112.00	0	1,600	0.00%
2022/09/23	0	0.00	1	122.50	119.00	-1	1,610	-0.06%
2022/09/22	1	118.00	0	0.00	121.50	1	1,625	0.06%
2022/09/20	1	120.50	0	0.00	119.50	1	1,642	0.06%
2022/09/19	2	115.50	0	0.00	114.00	2	1,613	0.12%
2022/09/16	1	118.00	0	0.00	116.00	1	1,625	0.06%
2022/09/15	0.2	118.50	0	0.00	118.00	0.2	1,639	0.01%
2022/09/14	1.1	117.18	1	119.50	119.50	0.1	1,660	0.01%
2022/09/12	0.5	121.50	0	0.00	120.00	0.5	1,691	0.03%
2022/09/08	5	119.50	1	119.50	121.00	4	1,729	0.23%
2022/09/07	0.1	121.50	0	0.00	122.50	0.1	1,760	0.00%
2022/09/06	0	0.00	5	126.10	126.50	-5	1,743	-0.29%
2022/09/05	0	0.00	1	130.50	129.00	-1	1,759	-0.06%
2022/09/02	3	133.50	6	132.25	133.00	-3	1,763	-0.17%
2022/09/01	1	135.00	0	0.00	135.00	1	1,763	0.06%
2022/08/31	4	139.50	3	141.00	141.00	1	1,756	0.06%
2022/08/26	10	147.00	10	144.00	143.50	0	1,860	0.00%
2022/08/25	1	143.00	0	0.00	142.00	1	1,880	0.05%
2022/08/24	3	145.00	3	141.00	141.00	0	1,877	0.00%
2022/08/23	8	143.06	4	143.13	143.00	4	1,874	0.21%
2022/08/22	4	148.00	9	150.72	147.00	-5	1,865	-0.27%
2022/08/19	5	147.50	1	146.00	147.00	4	1,821	0.22%
2022/08/15	1	140.50	10	140.50	141.00	-9	1,721	-0.52%
2022/08/12	47	138.36	36	139.18	138.50	11	1,691	0.65%
2022/08/11	0	0.00	1.4	131.64	132.00	-1.4	1,532	-0.09%
2022/08/10	1	120.00	0	0.00	120.00	1	1,533	0.07%
2022/08/09	3	122.33	1	123.50	122.00	2	1,547	0.13%
2022/08/08	0	0.00	2	121.00	121.50	-2	1,575	-0.13%
2022/08/04	0	0.00	5	116.00	118.50	-5	1,668	-0.30%
2022/07/29	5	126.00	0	0.00	125.50	5	1,751	0.29%
2022/07/27	2	136.00	0	0.00	136.50	2	1,774	0.11%
2022/07/26	0.2	135.00	0	0.00	134.00	0.2	1,777	0.01%
2022/07/22	1	150.00	3	147.33	147.00	-2	1,824	-0.11%
2022/07/21	1	149.00	1	147.00	150.00	0	1,854	0.00%
2022/07/20	2	144.00	5	142.70	142.00	-3	1,841	-0.16%
2022/07/19	2	137.50	0	0.00	137.00	2	1,858	0.11%
2022/07/15	0	0.00	1	139.00	139.50	-1	1,873	-0.05%
2022/07/14	1	136.00	0	0.00	139.00	1	1,875	0.05%
2022/07/12	0	0.00	20	130.00	129.50	-20	1,887	-1.06%
2022/07/07	20	133.50	0	0.00	133.50	20	1,972	1.01%
2022/07/06	0.1	132.00	6	132.58	129.50	-5.9	1,989	-0.30%
2022/07/05	1	139.50	0	0.00	138.00	1	2,021	0.05%
2022/06/30	0	0.00	6	144.50	142.50	-6	2,244	-0.27%
2022/06/29	5	151.30	0	0.00	150.50	5	2,431	0.21%
2022/06/27	1	161.00	5	161.50	161.00	-4	2,806	-0.14%
2022/06/24	6	158.25	0	0.00	156.50	6	2,810	0.21%
2022/06/23	0	153.50	0	0.00	154.00	0	2,808	0.00%
2022/06/22	0	154.50	0	0.00	153.50	0	2,810	0.00%
2022/06/17	3.1	167.93	2	166.00	168.00	1.1	2,807	0.04%
2022/06/16	2	181.73	6	180.50	171.50	-4	2,803	-0.14%
2022/06/15	1.2	185.00	0	0.00	184.00	1.2	2,817	0.04%
2022/06/14	6	190.08	0	0.00	191.50	6	2,835	0.21%
2022/06/13	0.1	194.23	0	0.00	194.00	0.1	2,846	0.00%
2022/06/10	0	204.50	1	204.00	201.00	-1	2,885	-0.03%
2022/06/09	1	207.50	2	204.50	208.00	-1	2,884	-0.03%
2022/06/08	2	208.50	1	206.00	205.50	1	2,899	0.03%
2022/06/06	3	210.67	2	208.00	207.00	1	2,876	0.03%
2022/06/02	5	217.40	1	217.50	216.00	4	2,877	0.14%
2022/05/31	1	210.00	1	210.50	212.00	0	2,876	0.00%
2022/05/30	2	206.75	2	209.50	209.50	0	2,895	0.00%
2022/05/27	0	0.00	0.2	200.00	199.50	-0.2	2,902	-0.01%
2022/05/26	0	201.00	1	199.50	194.50	-1	2,914	-0.03%
2022/05/25	0.1	199.00	0	0.00	200.50	0.1	2,930	0.00%
2022/05/19	1	210.00	1	203.50	209.50	0	3,041	0.00%
2022/05/18	2	215.25	1	209.50	209.50	1	3,065	0.03%
2022/05/16	1	213.50	1	205.00	202.50	0	3,251	0.00%
2022/05/13	1	206.50	1.1	206.48	206.00	-0.1	3,323	0.00%
2022/05/12	8	204.94	10	205.05	201.00	-2	3,371	-0.06%
2022/05/11	2	199.00	0	0.00	197.50	2	3,464	0.06%
2022/05/10	6	197.17	0	0.00	204.00	6	3,521	0.17%
2022/05/09	1	198.50	2	197.50	202.50	-1	3,584	-0.03%
2022/05/06	2	198.75	0	0.00	200.50	2	3,636	0.05%
2022/05/05	1	206.00	4	206.88	207.00	-3	3,659	-0.08%
2022/05/04	2	200.25	1	202.50	200.00	1	3,724	0.03%
2022/05/03	0	0.00	1.1	195.73	196.50	-1.1	3,788	-0.03%
2022/04/29	1	189.50	1	191.00	190.00	0	3,833	0.00%
2022/04/28	2	185.00	0	0.00	183.50	2	3,841	0.05%
2022/04/25	1	200.49	6	199.92	197.00	-5	3,885	-0.13%
2022/04/22	2.1	211.74	0	0.00	213.00	2.1	3,934	0.05%
2022/04/19	0.2	219.50	0	0.00	216.00	0.2	4,080	0.00%
2022/04/18	0.2	220.00	0	0.00	216.50	0.2	4,115	0.00%
2022/04/15	1	220.00	1	216.00	228.00	0	4,165	0.00%
2022/04/14	0	0.00	3.5	227.07	222.00	-3.5	4,211	-0.08%
2022/04/13	1	224.50	3.1	223.52	224.50	-2.1	4,303	-0.05%
2022/04/12	5.2	227.07	0	0.00	228.00	5.2	4,323	0.12%
2022/04/11	0.5	223.67	1	223.00	221.50	-0.6	4,344	-0.01%
2022/04/08	5.1	238.00	0	0.00	234.00	5.1	4,365	0.12%
2022/04/07	1.2	239.57	2	238.50	233.50	-0.9	4,383	-0.02%
2022/04/06	2.1	250.98	2	254.50	249.00	0.1	4,481	0.00%
2022/04/01	2	259.00	3	258.00	263.50	-1	4,683	-0.02%
2022/03/31	1	256.00	4.2	252.19	256.50	-3.2	4,641	-0.07%
2022/03/30	6	236.08	6.3	237.46	241.50	-0.3	4,452	-0.01%
2022/03/29	0	229.50	0.1	228.50	232.00	-0.1	4,462	0.00%
2022/03/28	1	226.00	0	0.00	228.00	1	4,624	0.02%
2022/03/24	1	231.50	1	229.00	229.50	0	4,703	0.00%
2022/03/23	0	0.00	5	229.60	230.00	-5	4,800	-0.10%
2022/03/22	2	224.50	3	225.33	227.50	-1	4,979	-0.02%
2022/03/21	1	227.50	1.3	229.65	228.00	-0.3	5,076	-0.01%
2022/03/18	3	222.50	2.1	221.94	225.50	1	5,096	0.02%
2022/03/17	0	0.00	2	218.75	218.50	-2	5,070	-0.04%
2022/03/16	1	204.00	0	0.00	205.50	1	5,097	0.02%
2022/03/15	4.7	204.61	5	197.00	197.00	-0.4	5,125	-0.01%
2022/03/14	2.1	213.11	2	216.50	214.00	0.1	5,165	0.00%
2022/03/11	0.3	218.17	0	0.00	215.00	0.3	5,316	0.01%
2022/03/10	0.3	219.00	2	221.00	220.50	-1.8	5,391	-0.03%
2022/03/09	2.1	210.55	1	212.00	211.50	1.1	5,484	0.02%
2022/03/08	2	210.50	21	210.86	208.00	-19	5,555	-0.34%
2022/03/07	4.1	219.40	4	215.75	215.00	0.1	5,678	0.00%
2022/03/02	2	230.00	2	228.25	230.50	0	6,434	0.00%
2022/03/01	4	227.38	3	226.17	226.00	1	6,642	0.02%
2022/02/25	2	227.00	3	224.17	222.50	-1	6,789	-0.01%
2022/02/24	2.7	222.67	3	220.17	219.00	-0.3	6,826	0.00%
2022/02/23	5	225.70	2	226.00	226.00	3	6,857	0.04%
2022/02/22	1.1	221.17	0.7	222.50	222.00	0.4	6,978	0.01%
2022/02/21	5.4	233.33	4	229.25	229.00	1.4	7,143	0.02%
2022/02/18	2.6	234.79	2	236.50	239.00	0.6	7,322	0.01%
2022/02/17	4.5	244.88	2	245.25	238.50	2.5	7,430	0.03%
2022/02/16	4.2	249.29	2.1	248.71	249.50	2.1	7,569	0.03%
2022/02/15	2	237.50	3	243.00	242.00	-1	7,589	-0.01%
2022/02/14	12.1	235.10	12	234.50	234.00	0.1	7,515	0.00%
2022/02/11	4	242.13	8	239.50	246.00	-4	7,505	-0.05%
2022/02/09	4	227.50	2	223.75	228.50	2	7,299	0.03%
2022/02/08	4	236.50	1	231.00	231.50	3	7,210	0.04%
2022/02/07	0	0.00	1	241.50	244.50	-1	7,154	-0.01%
2022/01/26	4	242.25	3	237.00	232.50	1	7,140	0.01%
2022/01/25	1	245.50	1	247.00	248.00	0	7,173	0.00%
2022/01/24	2	241.25	2	242.75	245.00	0	7,174	0.00%
2022/01/21	7	246.86	7	247.29	246.50	0	7,184	0.00%
2022/01/20	2	249.25	1	250.00	248.00	1	7,168	0.01%
2022/01/18	2	246.50	1	241.50	245.50	1	7,196	0.01%
2022/01/17	2	239.25	3	237.83	243.50	-1	7,187	-0.01%
2022/01/14	6	220.33	4	222.50	232.00	2	7,196	0.03%
2022/01/13	3	223.17	2	223.75	221.00	1	7,290	0.01%
2022/01/12	2	228.50	2	229.25	229.50	0	7,377	0.00%
2022/01/11	3	229.50	3	230.67	228.00	0	7,437	0.00%
2022/01/10	1	236.00	0	0.00	238.00	1	7,413	0.01%
2022/01/06	13	247.62	7	242.07	241.00	6	7,317	0.08%
2022/01/05	18	258.00	3	259.00	253.50	15	7,230	0.21%
2022/01/04	10.1	266.43	5	265.80	263.50	5.1	7,196	0.07%
2022/01/03	1	277.00	2	278.25	272.50	-1	7,341	-0.01%
2021/12/30	3	276.00	5	277.90	278.50	-2	7,310	-0.03%
2021/12/29	6	279.67	5	279.40	285.00	1	7,225	0.01%
2021/12/28	6	273.92	6.1	275.29	278.50	-0.1	7,083	0.00%
2021/12/27	11	256.36	22	263.39	267.50	-11	6,790	-0.16%
2021/12/24	12	265.22	3	256.68	254.50	9	6,658	0.14%
2021/12/23	1	270.00	0	0.00	262.00	1	6,584	0.02%
2021/12/22	3	263.50	6	263.83	258.00	-3	6,494	-0.05%
2021/12/21	7	257.71	6	259.83	257.50	1	6,406	0.02%
2021/12/20	1.1	262.77	0	0.00	256.50	1.1	6,383	0.02%
2021/12/17	8	265.00	8	264.50	267.50	0	6,339	0.00%
2021/12/16	1	265.03	10.1	266.36	268.00	-9.1	6,270	-0.14%
2021/12/15	1	237.50	7	253.50	253.50	-6	6,068	-0.10%
2021/12/14	1	234.50	2	231.56	230.50	-1	5,974	-0.02%
2021/12/10	3	245.50	1	242.50	245.00	2	5,889	0.03%
2021/12/09	2	242.25	3	243.00	243.50	-1	5,839	-0.02%
2021/12/08	2	248.00	2	244.25	244.50	0	5,798	0.00%
2021/12/07	19.1	252.85	4	256.25	247.00	15.1	5,733	0.26%
2021/12/06	6	258.75	14	262.57	262.00	-8	5,608	-0.14%
2021/12/03	11	256.09	6	258.50	255.00	5	5,638	0.09%
2021/12/02	7	265.07	2.2	257.68	254.00	4.8	5,665	0.08%
2021/12/01	10.1	263.37	15	264.10	268.00	-4.9	5,729	-0.09%
2021/11/30	8	262.15	3.4	260.43	257.50	4.6	5,710	0.08%
2021/11/29	2.2	250.77	1.5	252.45	256.00	0.7	5,590	0.01%
2021/11/26	21	257.50	26	258.48	266.50	-5	5,398	-0.09%
2021/11/25	11	239.68	13	241.88	242.50	-2	5,002	-0.04%
2021/11/24	9	229.67	9	230.56	234.00	0	4,767	0.00%
2021/11/23	3.2	225.96	3	225.50	226.00	0.2	4,604	0.00%
2021/11/22	2	235.71	2	236.51	234.00	0	4,539	0.00%
2021/11/19	6	238.00	6.4	241.28	238.00	-0.4	4,493	-0.01%
2021/11/18	5.2	239.27	5	240.20	238.50	0.2	4,360	0.00%
2021/11/17	10.5	223.05	9.1	230.50	233.50	1.4	4,163	0.03%
2021/11/16	6.3	212.38	5	211.29	214.50	1.3	3,929	0.03%
2021/11/15	3	196.75	2	205.67	213.00	1	3,810	0.03%
2021/11/12	3	190.67	4	189.38	194.00	-1	3,621	-0.03%
2021/11/11	1	179.50	1	182.50	183.00	0	3,499	0.00%
2021/11/10	4.2	181.56	4.2	184.83	180.00	0	3,482	0.00%
2021/11/08	0	0.00	6	174.58	182.50	-6	3,428	-0.17%
2021/11/05	7	177.21	2	175.75	179.00	5	3,436	0.15%
2021/11/04	1	183.00	0	0.00	176.00	1	3,443	0.03%
2021/11/02	10	192.70	11	189.77	185.00	-1	3,428	-0.03%
2021/11/01	7	186.38	8	191.94	193.00	-1	3,324	-0.03%
2021/10/29	8	186.07	4.1	184.15	182.50	4	3,249	0.12%
2021/10/28	2.1	180.84	4	182.13	183.50	-1.9	3,203	-0.06%
2021/10/27	2	181.75	1	182.00	182.00	1	3,207	0.03%
2021/10/26	5.1	181.24	9.5	179.47	173.50	-4.4	3,217	-0.14%
2021/10/25	6.7	184.84	4	184.13	184.00	2.7	3,180	0.08%
2021/10/22	12	187.13	16	184.13	182.50	-4	3,300	-0.12%
2021/10/21	9	182.00	6	181.33	183.50	3	3,368	0.09%
2021/10/20	0	0.00	11	176.68	179.00	-11	3,258	-0.34%
2021/10/19	1	163.00	7	167.21	171.50	-6	3,263	-0.18%
2021/10/18	1	156.50	3	155.67	156.00	-2	3,270	-0.06%
2021/10/15	12	154.38	1	152.00	152.00	11	3,285	0.33%
2021/10/14	0	0.00	1	151.50	153.50	-1	3,305	-0.03%
2021/10/13	2	160.00	2	158.00	152.50	0	3,340	0.00%
2021/10/12	3	165.33	1	166.50	161.50	2	3,334	0.06%
2021/10/08	8	168.94	15	171.13	168.50	-7	3,332	-0.21%
2021/10/07	2	161.00	1	154.50	160.50	1	3,196	0.03%
2021/10/06	0	0.00	1	150.50	149.00	-1	3,349	-0.03%
2021/10/05	5	149.30	0	0.00	151.00	5	3,409	0.15%
2021/10/04	1	151.00	0	0.00	146.00	1	3,412	0.03%
2021/10/01	3	158.00	2.2	154.05	149.00	0.8	3,430	0.02%
2021/09/30	2	157.75	0	0.00	157.00	2	3,472	0.06%
2021/09/29	0.2	159.00	0	0.00	160.50	0.2	3,633	0.01%
2021/09/28	1	168.00	2	166.25	166.50	-1	3,652	-0.03%
2021/09/27	1	160.50	2	161.50	160.00	-1	3,588	-0.03%
2021/09/24	2	157.00	2	155.75	157.00	0	3,601	0.00%
2021/09/23	4	156.75	4	154.25	154.50	0	3,649	0.00%
2021/09/17	1	146.50	1	146.50	148.50	0	3,714	0.00%
2021/09/16	0	0.00	5	152.00	148.50	-5	3,742	-0.13%
2021/09/15	5	150.30	0	0.00	150.00	5	3,882	0.13%
2021/09/14	1	152.00	4	153.00	151.00	-3	4,022	-0.07%
2021/09/10	4	150.13	0	0.00	151.00	4	4,416	0.09%
2021/09/09	3	149.50	3	151.50	154.50	0	4,614	0.00%
2021/09/08	25	151.06	29	150.21	151.00	-4	4,587	-0.09%
2021/09/07	5	148.21	2	148.00	148.50	3	4,472	0.07%
2021/09/06	10	159.05	1	158.00	157.00	9	4,354	0.21%
2021/09/03	36	179.58	36	178.39	174.00	0	4,324	0.00%
2021/09/02	0	0.00	3	180.17	181.50	-3	4,266	-0.07%
2021/09/01	1	165.50	4	162.50	165.00	-3	4,224	-0.07%
2021/08/31	4	159.63	1	157.00	157.50	3	4,209	0.07%
2021/08/30	1	155.00	0	0.00	155.00	1	4,218	0.02%
2021/08/26	4	159.88	4	158.63	158.50	0	4,295	0.00%
2021/08/25	2	160.00	7	159.64	159.50	-5	4,321	-0.12%
2021/08/24	6	158.42	2	155.75	155.50	4	4,331	0.09%
2021/08/23	3	157.17	4	158.51	158.50	-1	4,346	-0.02%
2021/08/20	3	148.33	1	149.50	149.50	2	4,369	0.05%
2021/08/19	1	146.50	1	145.50	144.00	0	4,400	0.00%
2021/08/18	4	148.88	4	150.50	153.00	0	4,416	0.00%
2021/08/17	0	148.50	0	0.00	148.00	0	4,427	0.00%
2021/08/16	0	0.00	5	159.00	160.50	-5	4,419	-0.11%
2021/08/12	1	159.50	2	162.50	162.50	-1	4,433	-0.02%
2021/08/11	2	163.98	2	158.75	157.50	0	4,439	0.00%
2021/08/10	2	167.00	1.1	165.55	166.00	0.9	4,453	0.02%
2021/08/06	1	180.50	3	177.33	177.00	-2	4,481	-0.04%
2021/08/05	3	180.17	1	181.50	183.50	2	4,521	0.04%
2021/08/04	1	179.00	3	177.00	176.50	-2	4,566	-0.04%
2021/08/03	2	180.50	1	180.00	179.00	1	4,593	0.02%
2021/08/02	3	174.33	6	175.33	175.00	-3	4,581	-0.07%
2021/07/30	1	182.50	1	179.00	179.00	0	4,574	0.00%
2021/07/29	1	182.00	2	181.75	184.50	-1	4,540	-0.02%
2021/07/28	7	188.07	4	188.13	178.50	3	4,513	0.07%
2021/07/27	2	199.00	6	194.42	193.00	-4	4,381	-0.09%
2021/07/26	4.1	182.32	6	182.34	183.50	-1.9	4,245	-0.05%
2021/07/23	14	185.45	11	175.41	174.50	3	4,182	0.07%
2021/07/22	2	180.00	2	184.23	190.00	0	4,072	0.00%
2021/07/21	3	174.83	2	174.25	173.00	1	3,988	0.03%
2021/07/20	2	173.23	7	169.86	168.50	-5	3,989	-0.12%
2021/07/19	3	178.00	3	178.17	176.00	0	3,969	0.00%
2021/07/16	2	178.75	1	177.00	176.00	1	3,981	0.03%
2021/07/15	3	174.67	2	172.75	180.00	1	4,027	0.02%
2021/07/14	5	178.30	1	176.00	176.00	4	4,054	0.10%
2021/07/13	6	185.83	10	184.45	181.50	-4	3,993	-0.10%
2021/07/12	12	175.00	19	178.03	174.50	-7	3,843	-0.18%
2021/07/09	3	172.33	0	172.00	167.50	3	3,825	0.08%
2021/07/08	9	176.72	3	173.36	174.50	6	3,889	0.15%
2021/07/07	2	175.75	2	173.50	175.50	0	3,884	0.00%
2021/07/06	29	172.33	34	174.19	175.50	-5	3,859	-0.13%
2021/07/05	7	163.22	23	163.72	164.00	-16	3,728	-0.43%
2021/07/02	7	157.07	5	159.40	159.00	2	3,826	0.05%
2021/07/01	6	159.00	16	155.66	154.50	-10	3,869	-0.26%
2021/06/30	16	163.22	3	161.67	161.50	13	3,948	0.33%
2021/06/29	4	162.75	6	158.00	158.00	-2	3,962	-0.05%
2021/06/28	10	165.60	4	164.75	161.00	6	4,011	0.15%
2021/06/25	10	167.10	6	166.33	169.00	4	4,261	0.09%
2021/06/24	15	166.47	11	166.00	168.00	4	4,637	0.09%
2021/06/23	6	163.00	8	167.69	171.00	-2	4,842	-0.04%
2021/06/22	3	164.00	3	161.00	155.50	0	4,777	0.00%
2021/06/21	12	159.67	7	156.21	157.00	5	4,649	0.11%
2021/06/18	10	152.05	16	153.25	158.00	-6	4,427	-0.14%
2021/06/17	2	144.00	1	144.00	144.00	1	4,262	0.02%
2021/06/16	0	0.00	1	139.50	140.50	-1	4,283	-0.02%
2021/06/11	14	151.64	14	149.68	145.00	0	4,348	0.00%
2021/06/10	7	143.29	7	144.07	148.00	0	4,339	0.00%
2021/06/09	1	142.50	5	142.50	141.00	-4	4,371	-0.09%
2021/06/08	1	139.00	1	137.50	138.50	0	4,462	0.00%
2021/06/07	1	139.00	2	136.00	140.50	-1	4,735	-0.02%
2021/06/04	13	139.38	8	139.44	138.00	5	4,869	0.10%
2021/06/03	3	142.33	1	137.00	143.00	2	4,885	0.04%
2021/06/02	10	135.90	0	0.00	134.00	10	4,857	0.21%
2021/06/01	1	143.00	1	139.50	139.00	0	4,842	0.00%
2021/05/28	6	138.67	2	137.75	140.50	4	4,859	0.08%
2021/05/27	20	139.23	20	136.78	135.50	0	4,883	0.00%
2021/05/26	6	139.58	5	136.80	142.00	1	4,858	0.02%
2021/05/25	15	137.13	13	138.58	135.00	2	4,970	0.04%
2021/05/24	11	128.59	14	129.86	132.00	-3	5,085	-0.06%
2021/05/21	0	0.00	1	125.50	126.50	-1	5,088	-0.02%
2021/05/20	2	122.75	2	127.00	121.00	0	5,099	0.00%
2021/05/18	4	122.00	4	123.00	126.50	0	5,088	0.00%
2021/05/17	2	111.00	1	111.50	115.50	1	5,078	0.02%
2021/05/14	1	128.00	1	120.00	122.50	0	5,043	0.00%
2021/05/13	4	124.38	4	124.38	125.50	0	5,000	0.00%
2021/05/12	1	121.00	1	128.00	120.00	0	4,940	0.00%
2021/05/07	1	138.00	0	0.00	141.00	1	4,821	0.02%
2021/05/06	1	132.50	2	132.25	134.00	-1	4,796	-0.02%
2021/05/05	1	135.50	1	129.00	128.50	0	4,776	0.00%
2021/05/04	0	0.00	1	127.00	132.50	-1	4,762	-0.02%
2021/05/03	1	141.50	1	140.00	139.50	0	4,706	0.00%
2021/04/29	2	145.25	2	147.50	144.00	0	4,684	0.00%
2021/04/28	3	146.17	4	145.75	145.50	-1	4,670	-0.02%
2021/04/27	4	149.13	1	144.00	143.00	3	4,655	0.06%
2021/04/26	2	147.00	0	0.00	148.00	2	4,628	0.04%
2021/04/23	2	144.50	3	143.33	144.50	-1	4,585	-0.02%
2021/04/22	1	152.00	3	140.83	140.00	-2	4,555	-0.04%
2021/04/21	6	149.83	2	149.50	151.50	4	4,494	0.09%
2021/04/20	2	147.50	3	146.67	147.50	-1	4,425	-0.02%
2021/04/19	1	142.00	3	141.00	140.50	-2	4,364	-0.05%
2021/04/16	3	146.67	1	146.50	144.00	2	4,352	0.05%
2021/04/15	4	145.88	1	144.00	148.00	3	4,304	0.07%
2021/04/14	0	0.00	4	134.88	138.00	-4	4,238	-0.09%
2021/04/13	0	0.00	2	146.75	143.50	-2	4,151	-0.05%
2021/04/12	4	147.38	2	143.50	142.50	2	4,111	0.05%
2021/04/09	2	148.50	11	147.95	146.50	-9	4,057	-0.22%
2021/04/08	6	153.50	5	154.40	150.00	1	4,001	0.02%
2021/04/07	5	146.00	5	145.60	145.50	0	3,843	0.00%
2021/04/06	3	152.17	1	154.00	150.50	2	3,767	0.05%
2021/04/01	2	147.50	2	147.50	147.00	0	3,651	0.00%
2021/03/31	5	150.70	4	150.50	149.50	1	3,576	0.03%
2021/03/30	11	150.41	10	148.10	152.00	1	3,469	0.03%
2021/03/29	70	146.70	69	147.50	146.00	1	3,154	0.03%
2021/03/26	33	133.56	28	133.43	143.00	5	2,735	0.18%
2021/03/25	0	0.00	5	127.10	130.00	-5	2,389	-0.21%
2021/03/24	1	117.50	0	0.00	118.50	1	2,307	0.04%
2021/03/23	5	117.60	4	116.25	115.50	1	2,283	0.04%
2021/03/22	1	114.50	1	116.00	120.50	0	2,217	0.00%
2021/03/18	4	115.63	3	114.00	118.00	1	2,149	0.05%
2021/03/17	1	116.50	1	118.50	117.00	0	2,108	0.00%
2021/03/16	6	120.25	7	116.71	120.00	-1	2,068	-0.05%
2021/03/15	5	119.60	6	117.33	120.00	-1	1,969	-0.05%
2021/03/12	7	114.79	10	114.50	115.50	-3	1,878	-0.16%
2021/03/11	147	107.44	140	106.96	113.00	7	1,784	0.39%	大買/大賣/
2021/03/10	1	103.00	8	103.75	106.50	-7	1,502	-0.47%
2021/03/09	2	98.70	2	100.85	97.00	0	1,346	0.00%
2021/03/05	1	96.60	0	0.00	96.50	1	1,285	0.08%
2021/03/04	2	101.00	0	0.00	98.00	2	1,276	0.16%
2021/03/03	2	99.50	5	99.08	99.20	-3	1,254	-0.24%
2021/03/02	2	99.35	0	0.00	98.00	2	1,209	0.17%
2021/02/26	3	94.73	3	94.93	95.60	0	1,161	0.00%
2021/02/25	11	101.50	21	100.06	96.50	-10	1,182	-0.85%
2021/02/24	5	98.10	3.7	100.13	101.00	1.3	1,053	0.12%
2021/02/23	2	91.60	2	91.75	92.20	0	881	0.00%
2021/02/22	2	90.70	1	90.00	90.80	1	848	0.12%
2021/02/18	1	87.50	0	0.00	86.70	1	794	0.13%
2021/02/17	0	0.00	2	85.10	86.40	-2	775	-0.26%
2021/01/29	1	79.70	0	0.00	79.70	1	821	0.12%
2021/01/21	0	0.00	10	82.10	83.30	-10	803	-1.24%
2021/01/20	1	83.30	0	0.00	81.50	1	796	0.13%
2021/01/15	0	0.00	4	86.03	85.30	-4	781	-0.51%
2021/01/14	3	86.40	0	0.00	86.50	3	775	0.39%
2021/01/13	2	85.20	0	0.00	84.70	2	762	0.26%
2021/01/12	0	0.00	1	86.30	84.70	-1	759	-0.13%
2021/01/11	1	85.70	0	0.00	86.30	1	750	0.13%
2021/01/06	0	0.00	0.3	86.60	85.50	-0.3	745	-0.03%
2021/01/04	2	86.40	2	86.50	86.50	0	755	0.00%
2020/12/31	0	0.00	1	85.50	85.40	-1	759	-0.13%
2020/12/25	10	86.10	0	0.00	86.10	10	799	1.25%
2020/12/23	0	0.00	2	83.60	84.00	-2	791	-0.25%
2020/12/17	0	0.00	0.2	85.53	85.80	-0.2	786	-0.03%
2020/12/16	0.2	86.20	0	0.00	85.80	0.2	796	0.03%
2020/12/11	0	0.00	5.2	85.04	85.50	-5.2	774	-0.67%
2020/12/10	0	0.00	4	86.93	86.70	-4	763	-0.52%
2020/12/09	2	89.00	0	0.00	88.00	2	753	0.27%
2020/12/08	1	88.30	0	0.00	88.10	1	739	0.14%
2020/12/07	4	88.95	3	87.90	90.80	1	696	0.14%
2020/12/04	2	87.05	0	0.00	86.50	2	652	0.31%
2020/12/01	0	0.00	1	84.90	85.40	-1	643	-0.16%
2020/11/30	0.1	87.10	2	87.15	85.60	-1.9	648	-0.30%
2020/11/27	0	0.00	2	86.60	86.80	-2	643	-0.31%
2020/11/26	2	86.30	0	0.00	86.50	2	639	0.31%
2020/11/25	1.1	86.83	0	0.00	86.60	1.1	636	0.17%
2020/11/24	1	88.20	7	87.59	87.70	-6	613	-0.98%
2020/11/23	4	85.85	5	85.50	85.70	-1	570	-0.18%
2020/11/19	2	83.40	0	0.00	82.90	2	552	0.36%
2020/11/18	0	0.00	2	82.70	82.70	-2	570	-0.35%
2020/11/17	1	82.50	0	0.00	82.50	1	586	0.17%
2020/11/13	0	0.00	1	83.00	83.00	-1	620	-0.16%
2020/11/12	3	82.63	0	0.00	82.30	3	624	0.48%
2020/11/11	5	83.60	0.1	83.70	83.60	4.9	627	0.78%
2020/11/09	0	0.00	2	86.80	84.50	-2	617	-0.32%
2020/11/06	1	81.10	1	81.90	81.90	0	589	0.00%
2020/11/05	2	80.40	0	0.00	80.00	2	592	0.34%
2020/10/30	0	0.00	7	79.91	79.00	-7	653	-1.07%
2020/10/29	0	0.00	19	79.18	79.80	-19	655	-2.90%
2020/10/27	0	0.00	5	80.20	80.90	-5	672	-0.74%
2020/10/26	5	81.50	0	0.00	80.30	5	694	0.72%
2020/10/22	1	79.50	0	0.00	79.00	1	743	0.13%
2020/10/21	0.3	80.20	0	0.00	80.20	0.3	763	0.04%
2020/10/07	0	0.00	2	82.00	81.60	-2	880	-0.23%
2020/09/24	0.2	77.10	0	0.00	77.10	0.2	1,048	0.02%
2020/09/23	0	0.00	1	78.70	78.50	-1	1,058	-0.09%
2020/09/18	0	0.00	5	80.34	80.80	-5	1,076	-0.46%
2020/09/17	0.4	78.70	2	79.00	79.00	-1.6	1,114	-0.14%
2020/09/11	3	76.73	0	0.00	76.70	3	1,150	0.26%
2020/09/10	1.2	77.10	0	0.00	77.20	1.2	1,168	0.10%
2020/09/08	0	0.00	2	78.40	78.40	-2	1,201	-0.17%
2020/09/07	1	80.40	0	0.00	79.20	1	1,232	0.08%
2020/09/04	4	79.90	0	0.00	80.20	4	1,265	0.32%
2020/09/03	2	81.70	0	0.00	81.20	2	1,356	0.15%
2020/09/02	6	79.58	0	0.00	80.00	6	1,434	0.42%
2020/09/01	1	78.50	0	0.00	78.80	1	1,565	0.06%
2020/08/26	7	81.20	2	81.60	81.00	5	1,611	0.31%
2020/08/24	0.3	80.80	0	0.00	80.80	0.3	1,648	0.02%
2020/08/21	2	76.80	0	0.00	79.90	2	1,696	0.12%
2020/08/20	1	76.20	1	76.40	75.40	0	1,733	0.00%
2020/08/19	0	0.00	1	80.20	79.90	-1	1,722	-0.06%
2020/08/14	0	0.00	1	81.60	82.20	-1	1,851	-0.05%
2020/08/13	1	81.20	3	81.60	81.10	-2	1,939	-0.10%
2020/08/12	1	82.60	0	0.00	82.60	1	1,930	0.05%
2020/08/11	1	84.70	0	0.00	83.90	1	1,926	0.05%
2020/08/07	4	88.38	1	88.40	87.20	3	1,928	0.16%
2020/08/06	6	87.85	2	87.80	88.20	4	1,919	0.21%
2020/08/05	1	86.60	0	0.00	86.60	1	1,901	0.05%
2020/08/03	2	83.50	0	0.00	83.50	2	1,895	0.11%
2020/07/29	1	85.20	0	0.00	85.20	1	1,879	0.05%
2020/07/28	1	86.50	0	0.00	85.40	1	1,860	0.05%
2020/07/23	0	0.00	1	89.10	89.10	-1	1,792	-0.06%
2020/07/22	0	0.00	1	88.40	88.60	-1	1,780	-0.06%
2020/07/21	1	87.70	2	86.50	87.80	-1	1,767	-0.06%
2020/07/20	5	84.08	3	84.90	85.50	2	1,753	0.11%
2020/07/15	0	0.00	3	87.70	85.70	-3	1,734	-0.17%
2020/07/14	3	86.10	0	0.00	85.20	3	1,724	0.17%
2020/07/10	0	0.00	2	87.50	86.00	-2	1,726	-0.12%
2020/07/08	1	88.00	11	87.76	88.10	-10	1,656	-0.60%
2020/07/07	5	87.50	8	87.53	86.00	-3	1,625	-0.18%
2020/07/03	2	84.60	0	0.00	84.60	2	1,558	0.13%
2020/06/24	3	84.50	5	84.68	84.10	-2	1,543	-0.13%
2020/06/23	0	0.00	1	81.60	81.90	-1	1,543	-0.06%
2020/06/22	1	81.70	0	0.00	81.80	1	1,571	0.06%
2020/06/18	1	81.90	0	0.00	82.10	1	1,579	0.06%
2020/06/16	3	79.93	1	79.50	79.80	2	1,558	0.13%
2020/06/15	0	0.00	3	79.60	78.90	-3	1,567	-0.19%
2020/06/12	0	0.00	30	80.00	81.00	-30	1,553	-1.93%
2020/06/11	1	83.00	0	0.00	82.70	1	1,526	0.07%
2020/06/10	41	87.36	1	87.30	84.70	40	1,511	2.65%
2020/06/09	12	86.61	11	85.53	86.10	1	1,443	0.07%
2020/06/08	0	0.00	6	83.82	87.50	-6	1,377	-0.44%
2020/06/05	1	79.60	0	0.00	79.60	1	1,276	0.08%
2020/06/03	1	79.40	0	0.00	79.50	1	1,266	0.08%
2020/06/02	3	79.47	0	0.00	79.50	3	1,266	0.24%
2020/06/01	2	80.00	0	0.00	81.00	2	1,248	0.16%
2020/05/28	0	0.00	3	78.10	77.60	-3	1,208	-0.25%
2020/05/27	1	78.00	16	77.68	76.90	-15	1,145	-1.31%
2020/05/26	2	74.85	0.3	74.00	74.00	1.7	1,100	0.15%
2020/05/25	8	74.10	0	0.00	75.00	8	1,090	0.73%
2020/05/22	2	74.90	0	0.00	74.80	2	1,065	0.19%
2020/05/21	9	76.98	0	0.00	77.90	9	1,040	0.87%
2020/05/20	1	78.30	21	75.93	78.30	-20	946	-2.11%
2020/05/18	5	70.20	0	0.00	70.20	5	857	0.58%
2020/05/15	5	70.80	0	0.00	70.10	5	850	0.59%
2020/05/14	0	0.00	9	72.09	70.50	-9	845	-1.06%
2020/05/13	3	70.70	0	0.00	71.10	3	832	0.36%
2020/05/12	7	70.80	1	70.40	70.30	6	827	0.73%
2020/05/08	0	0.00	5	71.10	71.00	-5	823	-0.61%
2020/05/05	3	69.60	0	0.00	69.80	3	828	0.36%
2020/05/04	0	0.00	2	68.10	68.50	-2	829	-0.24%
2020/04/30	0	0.00	5	67.30	68.00	-5	829	-0.60%
2020/04/27	2	64.50	0	0.00	64.90	2	856	0.23%
2020/04/21	0	0.00	1	62.80	62.80	-1	860	-0.12%
2020/04/16	1	62.60	0	0.00	64.50	1	852	0.12%
2020/04/15	1	63.60	1	63.50	63.40	0	842	0.00%
2020/04/09	1	63.50	1	62.00	62.10	0	852	0.00%
2020/04/07	1	62.40	0	0.00	62.30	1	836	0.12%
2020/04/01	0	0.00	7	60.43	60.60	-7	827	-0.85%
2020/03/31	0	0.00	15	60.63	60.60	-15	836	-1.79%
2020/03/30	7	58.30	5	58.00	60.90	2	831	0.24%
2020/03/27	2	61.25	8	61.08	59.70	-6	839	-0.71%
2020/03/26	26	57.74	0	0.00	58.40	26	796	3.27%
2020/03/25	5	54.30	0	0.00	55.60	5	766	0.65%
2020/03/16	1	63.60	0	0.00	58.10	1	822	0.12%
2020/03/13	13	60.54	55	60.80	63.60	-42	873	-4.81%
2020/03/12	10	68.82	5	70.84	66.80	5	869	0.57%
2020/03/11	1	74.50	10	73.03	71.50	-9	880	-1.02%
2020/03/09	4	70.90	0	0.00	70.00	4	950	0.42%
2020/03/06	5	71.30	10	71.42	71.30	-5	952	-0.53%
2020/03/05	0	0.00	40	70.98	70.70	-40	1,009	-3.96%
2020/03/04	0	0.00	20	69.90	70.00	-20	1,241	-1.61%
2020/03/03	1	69.60	22	69.52	69.00	-21	1,256	-1.67%
2020/03/02	1	68.10	0	0.00	68.00	1	1,262	0.08%
2020/02/26	1	71.60	0	0.00	70.70	1	1,265	0.08%
2020/02/20	0	0.00	24	72.56	72.10	-24	1,296	-1.85%
2020/02/13	0	0.00	2	71.70	70.90	-2	1,527	-0.13%
2020/02/12	20	71.88	0	0.00	71.50	20	1,572	1.27%
2020/02/10	1	69.00	0	0.00	69.00	1	1,597	0.06%
2020/02/07	1	69.80	0	0.00	69.90	1	1,624	0.06%
2020/02/06	3.8	71.61	1	71.80	71.60	2.8	1,705	0.16%
2020/01/31	3	71.70	0	0.00	70.80	3	1,789	0.17%
2020/01/30	0	0.00	43	72.02	72.30	-43	1,924	-2.23%
2020/01/20	0	0.00	1	78.30	79.60	-1	1,948	-0.05%
2020/01/17	0	0.00	1	78.00	78.00	-1	2,088	-0.05%
2020/01/15	0	0.00	26	77.68	77.30	-26	2,149	-1.21%
2020/01/14	0	0.00	1	78.30	78.40	-1	2,160	-0.05%
2020/01/10	1	76.50	0	0.00	76.50	1	2,286	0.04%
2020/01/09	6	77.17	0	0.00	77.00	6	2,392	0.25%
2020/01/08	10	77.20	0	0.00	76.60	10	2,403	0.42%
2020/01/07	0	0.00	2	76.00	77.00	-2	2,402	-0.08%
2020/01/06	0.2	76.40	0	0.00	76.50	0.2	2,398	0.01%
2020/01/03	3	79.77	0	0.00	77.80	3	2,392	0.13%
2020/01/02	0	0.00	1	79.30	79.30	-1	2,381	-0.04%
2019/12/30	0	0.00	1	78.80	78.20	-1	2,378	-0.04%
2019/12/25	3	78.60	13	78.86	78.30	-10	2,364	-0.42%
2019/12/24	13	80.51	1	79.50	78.80	12	2,360	0.51%
2019/12/23	1	79.70	0	0.00	79.80	1	2,336	0.04%
2019/12/20	0	0.00	9	78.40	79.50	-9	2,331	-0.39%
2019/12/19	10	79.85	0	0.00	78.70	10	2,324	0.43%
2019/12/17	11	80.56	0	0.00	79.90	11	2,298	0.48%
2019/12/16	151	80.72	1	81.20	80.50	150	2,300	6.52%	大買/鉅額交易
2019/12/13	5	79.14	0	0.00	79.70	5	2,291	0.22%
2019/12/12	5	80.04	0	0.00	80.10	5	2,267	0.22%
2019/12/11	0	0.00	0.4	80.50	80.70	-0.4	2,243	-0.02%
2019/12/10	1	80.90	3	80.80	81.70	-2	2,204	-0.09%
2019/12/09	14	78.77	5	79.00	78.10	9	2,133	0.42%
2019/12/06	5	78.90	2	79.40	78.70	3	2,111	0.14%
2019/12/05	3	77.87	3	78.60	79.80	0	2,076	0.00%
2019/12/04	2	78.55	4	78.95	79.00	-2	2,019	-0.10%
2019/12/03	0	0.00	1	75.90	75.90	-1	1,964	-0.05%
2019/12/02	4	76.53	4	76.68	75.10	0	1,955	0.00%
2019/11/29	19	79.58	24	79.51	76.50	-5	1,889	-0.26%
2019/11/22	0	0.00	7	72.91	72.30	-7	1,641	-0.43%
2019/11/19	6	75.50	0	0.00	74.50	6	1,603	0.37%
2019/11/14	1	76.00	7	77.20	78.40	-6	1,526	-0.39%
2019/11/13	10	77.00	21	76.69	76.20	-11	1,463	-0.75%
2019/11/12	3	72.00	0	0.00	72.50	3	1,365	0.22%
2019/11/08	0.6	74.90	0	0.00	75.00	0.6	1,313	0.05%
2019/11/06	8	75.00	1	74.10	75.00	7	1,281	0.55%
2019/11/05	4	77.30	0	0.00	76.50	4	1,254	0.32%
2019/10/31	3	76.07	3	75.67	74.40	0	1,114	0.00%
2019/10/30	1	76.30	3	75.50	76.90	-2	1,100	-0.18%
2019/10/29	3	76.00	0	0.00	75.90	3	1,083	0.28%
2019/10/28	1	71.20	13	72.32	72.90	-12	947	-1.27%
2019/10/25	10	71.88	4	71.55	69.90	6	895	0.67%
2019/10/22	2	67.10	0	0.00	67.80	2	685	0.29%
2019/10/21	7	67.26	0	0.00	66.80	7	681	1.03%
2019/10/18	30	68.81	31	68.33	69.00	-1	651	-0.15%
2019/10/17	1	65.10	23	65.69	68.40	-22	549	-4.00%
2019/10/16	4	61.90	0	0.00	62.20	4	445	0.90%
2019/10/15	5	62.30	7	62.50	61.50	-2	434	-0.46%
2019/10/09	1	60.40	0	0.00	60.40	1	433	0.23%
2019/10/03	5	62.30	0	0.00	62.60	5	427	1.17%
2019/09/24	1	61.80	4	61.60	61.40	-3	431	-0.70%
2019/09/16	2	60.00	0	0.00	59.90	2	406	0.49%
2019/09/12	0	0.00	3	60.60	60.30	-3	407	-0.74%
2019/09/11	4	60.13	0	0.00	60.20	4	406	0.98%
2019/09/09	0	0.00	2	59.70	59.80	-2	403	-0.50%
2019/09/06	3	60.30	0	0.00	59.90	3	402	0.75%
2019/08/30	1	59.30	0	0.00	60.00	1	390	0.26%
2019/08/22	0	0.00	1	57.80	57.00	-1	356	-0.28%
2019/08/20	1	57.20	0	0.00	57.10	1	355	0.28%
2019/08/19	0	0.00	1	56.30	57.00	-1	353	-0.28%
2019/08/15	1	55.00	0	0.00	55.00	1	350	0.28%
2019/08/13	0	0.00	3	55.80	55.70	-3	347	-0.86%
2019/07/04	0	0.00	7	59.50	59.50	-7	257	-2.72%
2019/07/03	0	0.00	1	59.70	59.40	-1	266	-0.38%
2019/07/02	0	0.00	1	59.20	59.00	-1	264	-0.38%
2019/07/01	2	58.70	0	0.00	58.80	2	268	0.75%
2019/06/27	0	0.00	4	57.00	57.00	-4	272	-1.47%
2019/06/24	4	57.00	0	0.00	57.00	4	278	1.44%
2019/06/21	7	56.50	0	0.00	55.90	7	282	2.48%
2019/05/31	0	0.00	1	57.10	57.20	-1	319	-0.31%
2019/05/30	1	56.80	0	0.00	57.00	1	346	0.29%
2019/05/08	2	61.40	2	61.40	61.30	0	386	0.00%
2019/05/07	1	62.80	0	0.00	62.60	1	387	0.26%
2019/04/12	0	0.00	2	63.70	63.20	-2	406	-0.49%
2019/04/02	2	65.40	0	0.00	65.50	2	398	0.50%
2019/04/01	0	0.00	4	65.40	65.90	-4	394	-1.01%
2019/03/22	1	65.00	0	0.00	65.00	1	374	0.27%
2019/03/18	3	63.20	0	0.00	62.80	3	414	0.72%
2019/03/14	0	0.00	1	64.50	64.60	-1	407	-0.25%
2019/03/12	0	0.00	3	64.50	64.10	-3	417	-0.72%
2019/03/11	0	0.00	2	64.30	63.80	-2	419	-0.48%
2019/03/08	3	63.80	0	0.00	63.80	3	425	0.70%
2019/03/07	1	64.60	0	0.00	64.40	1	426	0.23%
2019/03/05	4	66.60	12	68.10	66.00	-8	431	-1.85%
2019/03/04	6	64.10	0	0.00	65.90	6	418	1.43%
2019/02/14	6	65.20	0	0.00	65.20	6	455	1.32%
2019/02/11	0	0.00	1.8	63.67	63.80	-1.8	461	-0.38%
2019/01/30	0	0.00	1	64.00	63.70	-1	468	-0.21%
2019/01/25	0	0.00	1	63.70	63.50	-1	506	-0.20%
2019/01/24	0	0.00	1	63.80	63.40	-1	509	-0.20%
2019/01/18	0	0.00	1	61.90	62.70	-1	523	-0.19%
2019/01/07	0	0.00	1	60.50	61.60	-1	567	-0.18%
2019/01/04	1	59.90	0	0.00	59.90	1	578	0.17%
2018/12/28	1.4	60.46	0	0.00	60.40	1.4	615	0.23%
2018/12/19	1	64.60	1	65.30	64.60	0	701	0.00%
2018/12/18	1	64.60	1	65.20	64.60	0	713	0.00%
2018/12/17	3	65.70	1	66.10	65.60	2	719	0.28%
2018/12/14	5	66.00	10	68.50	65.40	-5	735	-0.68%
2018/12/13	0	0.00	6	66.00	67.10	-6	722	-0.83%
2018/12/07	5	64.00	0	0.00	64.00	5	803	0.62%
2018/12/05	2	65.75	0	0.00	65.60	2	918	0.22%
2018/12/04	3	66.37	0.2	66.60	66.90	2.8	1,041	0.27%
2018/11/28	3	63.03	4	63.65	63.70	-1	1,113	-0.09%
2018/11/27	1	63.00	0	0.00	63.30	1	1,107	0.09%
2018/11/26	0	0.00	1	62.40	62.30	-1	1,099	-0.09%
2018/11/23	0	0.00	4	61.68	61.50	-4	1,120	-0.36%
2018/11/22	1	62.10	6	63.10	62.50	-5	1,124	-0.44%
2018/11/21	6	61.27	1	62.10	61.70	5	1,123	0.44%
2018/11/20	9	62.27	8	62.04	62.00	1	1,131	0.09%
2018/11/19	0	0.00	1	59.80	59.80	-1	1,129	-0.09%
2018/11/16	7	58.40	4	58.80	58.50	3	1,142	0.26%
2018/11/15	0	0.00	8	58.80	58.40	-8	1,162	-0.69%
2018/11/13	3	57.60	0	0.00	57.60	3	1,220	0.25%
2018/11/08	5	58.20	0	0.00	57.40	5	1,252	0.40%
2018/11/02	1	55.60	1	56.40	56.50	0	1,287	0.00%
2018/10/25	0.6	48.80	0	0.00	49.00	0.6	1,379	0.04%
2018/10/16	0	0.00	0.4	57.00	57.00	-0.4	1,514	-0.03%
2018/10/15	0	0.00	1.8	56.67	56.50	-1.8	1,538	-0.12%
2018/10/12	0.6	55.90	0.1	55.90	55.90	0.5	1,564	0.03%
2018/10/05	0	0.00	10	62.96	60.00	-10	1,691	-0.59%
2018/10/04	0	0.00	7	68.80	66.20	-7	1,757	-0.40%
2018/10/02	4	73.70	1	73.30	72.30	3	1,903	0.16%
2018/10/01	4	71.55	4	72.65	72.30	0	1,945	0.00%
2018/09/19	2	54.00	0	0.00	53.60	2	1,997	0.10%
2018/09/18	2	54.55	0	0.00	53.90	2	2,104	0.10%
2018/09/13	2	54.90	0	0.00	54.50	2	2,364	0.08%
2018/09/12	1	54.80	0	0.00	55.00	1	2,630	0.04%
2018/09/11	3	55.10	0	0.00	55.00	3	2,791	0.11%
2018/09/10	0	0.00	5	54.26	54.80	-5	2,841	-0.18%
2018/09/07	2	55.05	20	55.60	54.70	-18	2,907	-0.62%
2018/09/06	0	0.00	1	55.90	55.60	-1	3,054	-0.03%
2018/09/05	1	56.50	0	0.00	56.10	1	3,214	0.03%
2018/09/04	16	57.39	1	57.90	57.30	15	3,522	0.43%
2018/09/03	14	59.09	0	0.00	57.30	14	3,740	0.37%
2018/08/31	5	59.90	2	58.55	60.40	3	3,722	0.08%
2018/08/30	0	0.00	3	57.33	57.80	-3	3,664	-0.08%
2018/08/29	11	56.31	1	56.80	56.20	10	3,679	0.27%
2018/08/27	0	0.00	1	56.00	56.10	-1	3,797	-0.03%
2018/08/22	1	54.60	0	54.60	54.60	1	4,633	0.02%
2018/08/14	0	54.50	0	0.00	54.70	0	4,972	0.00%
2018/08/13	2	54.00	0	0.00	52.90	2	4,994	0.04%
2018/08/10	2	54.20	0	0.00	54.40	2	4,983	0.04%
2018/08/03	1	56.00	1	54.60	55.80	0	4,990	0.00%
2018/08/02	0	0.00	1	54.00	54.10	-1	4,993	-0.02%
2018/08/01	0	0.00	1	56.20	56.00	-1	4,980	-0.02%
2018/07/31	2	57.25	3	57.77	58.30	-1	4,973	-0.02%
2018/07/30	3	57.17	2	56.90	56.50	1	4,946	0.02%
2018/07/26	2	58.45	0	0.00	58.30	2	4,926	0.04%
2018/07/24	0	0.00	1	58.30	57.90	-1	4,890	-0.02%
2018/07/20	3	56.90	0	0.00	56.20	3	4,904	0.06%
2018/07/19	0	0.00	2	56.00	56.30	-2	4,897	-0.04%
2018/07/18	4	57.25	0	0.00	56.50	4	4,900	0.08%
2018/07/17	2	57.80	2	58.50	57.90	0	4,897	0.00%
2018/07/16	0	0.00	1	59.40	58.10	-1	4,892	-0.02%
2018/07/12	0	0.00	5	58.44	58.40	-5	4,860	-0.10%
2018/07/11	1	56.50	1	57.50	56.90	0	4,857	0.00%
2018/07/10	0	0.00	3	56.83	57.60	-3	4,853	-0.06%
2018/07/09	4	56.00	0	0.00	55.90	4	4,851	0.08%
2018/07/06	0	0.00	2	55.35	56.20	-2	4,852	-0.04%
2018/07/05	10	54.52	3	54.40	53.50	7	4,826	0.15%
2018/07/04	4	57.65	1	59.60	56.20	3	4,802	0.06%
2018/07/03	15	59.30	9	60.60	59.00	6	4,750	0.13%
2018/07/02	0	0.00	1	59.80	59.00	-1	4,663	-0.02%
2018/06/29	3	58.83	5	59.50	58.80	-2	4,682	-0.04%
2018/06/28	11	59.07	4	58.30	58.30	7	4,687	0.15%
2018/06/27	9	60.98	5.3	60.92	59.40	3.7	4,809	0.08%
2018/06/26	2	61.00	13.4	60.34	61.50	-11.4	4,766	-0.24%
2018/06/25	4	58.28	3	59.80	59.20	1	4,773	0.02%
2018/06/22	14	60.06	4	60.33	59.00	10	4,754	0.21%
2018/06/21	2	61.50	4	62.45	63.00	-2	4,657	-0.04%
2018/06/20	3	57.70	11	58.43	59.40	-8	4,408	-0.18%
2018/06/19	6	57.55	6	58.47	57.40	0	4,246	0.00%
2018/06/15	4	60.20	11	61.29	59.90	-7	4,207	-0.17%
2018/06/14	12	60.85	11	59.62	60.40	1	4,125	0.02%
2018/06/13	5	60.06	3	61.20	58.00	2	3,945	0.05%
2018/06/12	29	61.26	20	61.80	60.60	9	3,782	0.24%
2018/06/11	17	57.28	11	58.03	58.00	6	3,466	0.17%
2018/06/08	0	0.00	4	53.68	54.00	-4	3,272	-0.12%
2018/06/07	1	53.10	1	54.80	52.90	0	3,245	0.00%
2018/06/06	2	52.80	4.8	53.81	54.10	-2.8	3,199	-0.09%
2018/06/05	1	52.80	0	0.00	52.10	1	3,178	0.03%
2018/06/04	1	53.60	2	54.30	53.60	-1	3,204	-0.03%
2018/06/01	5	53.56	10	53.76	52.90	-5	3,206	-0.16%
2018/05/31	6	55.65	14	54.72	53.50	-8	3,126	-0.26%
2018/05/30	45	57.81	40	58.14	57.20	5	2,902	0.17%
2018/05/29	3	55.00	14.8	56.38	56.60	-11.8	2,395	-0.49%
2018/05/28	3	50.50	12	50.17	51.50	-9	2,265	-0.40%
2018/05/25	1	48.45	23	48.53	48.45	-22	2,152	-1.02%
2018/05/24	10	48.68	26	48.14	49.15	-16	2,134	-0.75%
2018/05/23	1	47.60	1	47.30	47.40	0	2,089	0.00%
2018/05/22	13	47.23	2	47.50	46.90	11	2,106	0.52%
2018/05/21	7	47.88	11	48.23	47.65	-4	2,125	-0.19%
2018/05/18	1	47.60	0.1	47.60	47.70	0.9	2,112	0.04%
2018/05/17	6	47.28	22	47.96	47.20	-16	2,131	-0.75%
2018/05/16	10	47.00	0	0.00	46.90	10	2,133	0.47%
2018/05/15	5	47.00	0	0.00	46.90	5	2,184	0.23%
2018/05/14	2	45.95	0	0.00	46.35	2	2,263	0.09%
2018/05/11	0	0.00	6	45.93	45.40	-6	2,310	-0.26%
2018/05/04	1	44.70	0	0.00	44.75	1	2,964	0.03%
2018/04/26	3	44.75	0	0.00	43.20	3	3,057	0.10%
2018/04/25	1	44.90	0	0.00	45.70	1	3,035	0.03%
2018/04/23	16	46.52	0	0.00	46.55	16	3,036	0.53%
2018/04/20	2	47.13	0	0.00	47.15	2	3,030	0.07%
2018/04/19	1	47.30	5	47.68	47.90	-4	3,022	-0.13%
2018/04/18	1	46.70	0	0.00	46.20	1	2,987	0.03%
2018/04/17	2	46.75	0	0.00	46.40	2	2,977	0.07%
2018/04/13	1	47.20	3	47.30	47.55	-2	2,945	-0.07%
2018/04/12	3	46.63	0	0.00	46.70	3	2,950	0.10%
2018/04/11	0	0.00	6	47.02	46.95	-6	3,035	-0.20%
2018/04/10	1	46.30	1	46.10	46.30	0	3,086	0.00%
2018/04/09	2	46.95	0	0.00	46.80	2	3,072	0.07%
2018/04/03	2	47.78	6	47.83	48.10	-4	3,066	-0.13%
2018/04/02	14	47.95	5	47.70	47.60	9	3,045	0.30%
2018/03/31	7	49.19	2	49.15	49.15	5	2,990	0.17%
2018/03/30	12	51.34	3	51.07	50.50	9	2,963	0.30%
2018/03/29	2	49.13	7	49.48	49.45	-5	2,823	-0.18%
2018/03/28	9	48.84	22	49.15	48.00	-13	2,781	-0.47%
2018/03/27	1	47.50	0	0.00	47.50	1	2,661	0.04%
2018/03/22	0	0.00	3	47.10	46.15	-3	2,622	-0.11%
2018/03/20	3	46.50	0	0.00	46.80	3	2,620	0.11%
2018/03/16	9	47.01	0	0.00	46.80	9	2,636	0.34%
2018/03/14	14	47.71	0	0.00	47.15	14	2,681	0.52%
2018/03/12	4	46.98	0	0.00	46.85	4	2,670	0.15%
2018/03/09	4	46.03	0	0.00	46.15	4	2,664	0.15%
2018/03/08	12	47.37	0	0.00	46.50	12	2,639	0.45%
2018/03/07	0	0.00	1	45.75	45.85	-1	2,573	-0.04%
2018/03/06	1	44.00	0	0.00	43.95	1	2,516	0.04%
2018/03/05	0	0.00	10	44.20	43.65	-10	2,532	-0.39%
2018/03/02	10	43.95	0	0.00	44.00	10	2,548	0.39%
2018/02/26	4	44.00	0	0.00	43.80	4	2,666	0.15%
2018/02/12	2	42.85	0	0.00	43.15	2	2,841	0.07%
2018/02/07	24	44.77	1	45.00	44.00	23	2,919	0.79%
2018/02/06	5	43.48	0	0.00	42.95	5	2,884	0.17%
2018/02/05	1	47.00	1	46.90	47.70	0	2,818	0.00%
2018/02/02	2	51.20	0	0.00	50.80	2	2,788	0.07%
2018/02/01	1	50.80	5	52.70	51.40	-4	2,790	-0.14%
2018/01/31	0	0.00	27	50.22	50.40	-27	2,691	-1.00%
2018/01/30	1	51.50	3	51.57	51.10	-2	2,649	-0.08%
2018/01/29	1	48.20	6	49.04	49.60	-5	2,409	-0.21%
2018/01/25	0	0.00	1	46.40	46.35	-1	2,510	-0.04%
2018/01/24	1	46.45	0	0.00	46.45	1	2,751	0.04%
2018/01/23	1	47.30	1	48.20	47.15	0	2,924	0.00%
2018/01/22	1	46.00	1	46.20	45.95	0	2,986	0.00%
2018/01/09	0	0.00	1	46.30	46.05	-1	4,081	-0.02%
2018/01/05	12	49.45	14	48.68	48.70	-2	4,087	-0.05%
2018/01/04	4	48.93	3	47.65	49.25	1	3,981	0.03%
2018/01/03	4	46.45	3	47.15	46.00	1	3,920	0.03%