茂達 (6138)-元大-樹林券商分點個股進出

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
215.5
漲跌
▲14.0
漲幅
+6.95%
成交量
4,725張
產業
上櫃半導體類股
534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-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	213.50	1	213.50	215.50	0	1,814	0.00%
2024/05/08	0	0.00	1.1	209.34	209.50	-1.1	1,880	-0.06%
2024/05/06	1.1	210.92	5	209.60	210.00	-3.9	1,888	-0.21%
2024/04/29	1	204.50	3	202.33	204.50	-2	1,958	-0.10%
2024/04/26	1	199.00	1	200.00	198.00	0	1,981	0.00%
2024/04/25	0	0.00	1	200.50	197.50	-1	2,003	-0.05%
2024/04/24	1	197.00	1	196.00	197.50	0	2,016	0.00%
2024/04/22	6	190.00	5	191.50	192.00	1	2,049	0.05%
2024/04/19	2	190.47	0	194.50	188.00	2	2,032	0.10%
2024/04/18	2	197.75	0	0.00	197.00	2	2,025	0.10%
2024/04/17	1	198.50	0	0.00	203.00	1	2,064	0.05%
2024/04/16	0.1	197.13	0	0.00	195.00	0.1	2,144	0.00%
2024/04/15	0	0.00	1	202.00	201.50	-1	2,227	-0.04%
2024/04/12	0	0.00	1	205.00	205.50	-1	2,248	-0.04%
2024/04/11	2.1	205.24	0	0.00	204.00	2.1	2,267	0.09%
2024/04/10	0.2	213.00	0	0.00	208.00	0.2	2,288	0.01%
2024/03/28	0	202.00	0	0.00	201.50	0	2,578	0.00%
2024/03/27	0.1	203.00	0	0.00	202.00	0.1	2,711	0.00%
2024/03/26	1	202.50	0	0.00	204.00	1	2,833	0.04%
2024/03/25	1	209.00	0	0.00	209.50	1	3,020	0.03%
2024/03/21	0	0.00	1	214.00	213.00	-1	3,070	-0.03%
2024/03/15	1	213.00	0	0.00	212.50	1	3,288	0.03%
2024/03/14	1	211.00	1	199.00	210.50	0	3,277	0.00%
2024/03/13	3	201.50	3.1	202.44	200.00	-0.1	3,278	0.00%
2024/03/12	1	204.01	1	204.00	205.00	0	3,304	0.00%
2024/03/11	3	205.84	2	206.25	204.00	1	3,308	0.03%
2024/03/08	5	213.40	2	209.50	209.50	3	3,302	0.09%
2024/03/07	2	220.50	0	0.00	219.00	2	3,311	0.06%
2024/03/04	1	229.50	0	0.00	229.50	1	3,319	0.03%
2024/03/01	1	228.00	0	0.00	228.50	1	3,315	0.03%
2024/02/29	7	239.36	12	239.74	234.50	-5	3,327	-0.15%
2024/02/27	3	226.00	6	227.75	231.00	-3	3,258	-0.09%
2024/02/26	0	218.33	0	0.00	218.00	0	3,313	0.00%
2024/02/23	4	221.13	1	223.00	220.00	3	3,389	0.09%
2024/02/22	1	225.00	1	224.50	224.00	0	3,512	0.00%
2024/02/21	1	225.00	1	224.00	223.50	0	3,691	0.00%
2024/02/20	4	225.00	0	0.00	227.00	4	3,709	0.11%
2024/02/19	5.1	237.18	6.1	231.83	227.50	-1	3,673	-0.03%
2024/02/16	1.1	237.48	11	230.77	237.50	-10	3,750	-0.27%
2024/02/15	2	225.25	0	0.00	226.00	2	3,787	0.05%
2024/02/05	2	220.75	3	220.33	220.00	-1	3,797	-0.03%
2024/02/02	1	216.50	0	217.25	219.50	1	3,861	0.02%
2024/02/01	0	210.50	0.1	211.27	210.50	-0.1	3,929	0.00%
2024/01/31	2.1	206.54	1	207.50	210.00	1.1	3,989	0.03%
2024/01/30	0	211.50	0	212.50	212.00	0	4,034	0.00%
2024/01/29	0	209.00	0	0.00	214.00	0	4,021	0.00%
2024/01/26	3	213.00	0	0.00	209.00	3	4,020	0.07%
2024/01/25	2	217.50	2	218.50	219.00	0	3,989	0.00%
2024/01/24	1	216.00	0	0.00	211.50	1	3,961	0.03%
2024/01/22	0	218.50	0	0.00	217.50	0	3,947	0.00%
2024/01/19	2	220.00	0	0.00	218.50	2	3,926	0.05%
2024/01/18	0	0.00	3	216.34	220.00	-3	3,919	-0.08%
2024/01/17	4	222.63	1	221.50	221.00	3	3,923	0.08%
2024/01/16	1	225.50	0	0.00	227.50	1	3,907	0.03%
2024/01/15	2	224.00	1	225.50	223.00	1	3,899	0.03%
2024/01/12	0	223.50	5	223.30	222.00	-5	3,906	-0.13%
2024/01/11	5.1	229.89	0	0.00	226.50	5.1	3,889	0.13%
2024/01/10	2	229.50	3	230.33	227.00	-1	3,877	-0.03%
2024/01/09	0	0.00	2	223.25	225.00	-2	3,860	-0.05%
2024/01/08	1	216.00	2	215.50	213.50	-1	3,791	-0.03%
2024/01/05	1	209.02	3	211.67	213.50	-2	3,830	-0.05%
2024/01/04	2	207.50	0	0.00	207.00	2	3,829	0.05%
2024/01/03	1	215.00	1	213.50	214.00	0	3,815	0.00%
2024/01/02	0	0.00	2.2	220.20	219.00	-2.2	3,814	-0.06%
2023/12/29	1	224.50	0	0.00	221.50	1	3,799	0.03%
2023/12/28	1.1	227.86	3	225.17	223.50	-2	3,759	-0.05%
2023/12/27	3	220.84	2.2	221.50	223.00	0.8	3,625	0.02%
2023/12/25	0.4	214.39	2	220.96	211.50	-1.6	3,522	-0.05%
2023/12/22	0	0.00	3.2	223.27	220.00	-3.2	3,454	-0.09%
2023/12/21	8	213.12	8	216.44	218.00	0	3,317	0.00%
2023/12/20	7	216.93	8	214.67	219.50	-1	3,192	-0.03%
2023/12/19	0.2	203.06	0	0.00	205.00	0.2	2,987	0.01%
2023/12/18	2	200.00	0	0.00	199.00	2	2,947	0.07%
2023/12/15	0	204.00	0	0.00	204.50	0	2,930	0.00%
2023/12/14	0	0.00	2	204.00	203.00	-2	2,888	-0.07%
2023/12/13	2	196.00	1	193.00	195.50	1	2,817	0.04%
2023/12/12	3.1	202.35	3	200.00	196.00	0.1	2,748	0.00%
2023/12/08	1	203.00	0	0.00	198.50	1	2,680	0.04%
2023/12/07	4	202.50	1	205.50	198.00	3	2,661	0.11%
2023/12/06	1	202.00	0.1	204.00	203.50	0.9	2,646	0.03%
2023/12/05	1	196.00	2	198.50	201.50	-1	2,637	-0.04%
2023/11/30	0	0.00	2.2	200.23	200.00	-2.2	2,729	-0.08%
2023/11/29	1	205.00	1	202.50	204.00	0	2,725	0.00%
2023/11/28	4	199.25	4	201.38	202.50	0	2,707	0.00%
2023/11/27	1	206.00	1	199.00	196.00	0	2,689	0.00%
2023/11/24	0	0.00	0.2	199.51	199.00	-0.2	2,641	-0.01%
2023/11/22	2.5	209.45	4	213.50	210.00	-1.5	2,424	-0.06%
2023/11/21	2	208.50	6	205.75	207.00	-4	2,325	-0.17%
2023/11/20	7	199.79	5	201.20	198.50	2	2,186	0.09%
2023/11/17	0	0.00	1	185.00	185.00	-1	1,993	-0.05%
2023/11/16	1	178.50	1	179.50	179.50	0	1,943	0.00%
2023/11/15	1	178.50	3	183.17	183.50	-2	1,901	-0.11%
2023/11/14	1	178.00	6	174.75	178.50	-5	1,749	-0.29%
2023/11/13	0	0.00	1	169.00	169.00	-1	1,650	-0.06%
2023/11/10	0	0.00	3	173.00	170.00	-3	1,607	-0.19%
2023/11/09	7	170.07	4	169.00	170.50	3	1,533	0.20%
2023/11/08	1	165.50	9	165.78	164.50	-8	1,436	-0.56%
2023/11/07	8	163.75	3.3	164.13	164.50	4.8	1,376	0.35%
2023/11/06	4	158.63	0	0.00	157.00	4	1,314	0.30%
2023/11/03	0	0.00	1	157.50	155.00	-1	1,323	-0.08%
2023/11/02	0	0.00	1	158.50	156.00	-1	1,337	-0.07%
2023/10/31	1	153.50	0	0.00	151.00	1	1,363	0.07%
2023/10/25	0.3	159.00	0	0.00	158.00	0.3	1,389	0.02%
2023/10/20	0	0.00	4	158.00	155.50	-4	1,409	-0.28%
2023/10/17	0	0.00	1	162.50	161.50	-1	1,370	-0.07%
2023/10/13	6	160.75	1	160.00	159.50	5	1,315	0.38%
2023/10/12	0	0.00	0	156.00	156.00	0	1,262	0.00%
2023/10/11	0	154.50	0	0.00	151.00	0	1,261	0.00%
2023/10/06	0	0.00	1	154.50	155.50	-1	1,269	-0.08%
2023/10/05	0	0.00	5	150.70	152.00	-5	1,272	-0.39%
2023/10/04	0	0.00	1	146.00	146.50	-1	1,293	-0.08%
2023/09/25	2	145.75	0	0.00	144.50	2	1,774	0.11%
2023/09/22	1	144.50	0	0.00	144.50	1	1,779	0.06%
2023/09/21	2	142.50	0	0.00	142.50	2	1,782	0.11%
2023/09/13	0	0.00	1	153.00	152.00	-1	1,785	-0.06%
2023/09/12	0	0.00	2	153.00	153.50	-2	1,821	-0.11%
2023/09/08	1	150.00	1	150.00	151.00	0	1,847	0.00%
2023/09/07	4	158.00	3	157.50	151.00	1	1,896	0.05%
2023/09/06	0	0.00	0.1	147.50	149.50	-0.1	1,795	-0.01%
2023/09/05	2	147.00	5.1	146.22	146.50	-3.1	1,750	-0.18%
2023/09/01	0.1	140.00	0	0.00	139.50	0.1	1,719	0.01%
2023/08/31	0	0.00	1	137.00	136.00	-1	1,714	-0.06%
2023/08/30	1	133.50	1	133.00	132.00	0	1,707	0.00%
2023/08/29	0	0.00	2	131.00	132.50	-2	1,701	-0.12%
2023/08/22	1	125.00	0	0.00	124.50	1	1,773	0.06%
2023/08/18	3	127.83	0	0.00	127.00	3	1,770	0.17%
2023/08/16	2	126.00	0	0.00	126.00	2	1,769	0.11%
2023/08/15	0	0.00	5	126.70	125.00	-5	1,766	-0.28%
2023/08/14	0	0.00	3	125.33	126.00	-3	1,761	-0.17%
2023/08/10	1	131.00	0	130.00	129.50	1	1,757	0.06%
2023/08/09	1.1	133.73	0	0.00	133.50	1.1	1,781	0.06%
2023/08/08	2	134.25	0	0.00	136.00	2	1,795	0.11%
2023/08/07	1	137.00	10	134.65	134.50	-9	1,834	-0.49%
2023/08/04	0	0.00	0.1	140.00	139.00	-0.1	1,825	-0.01%
2023/08/02	7	141.43	0	0.00	140.50	7	1,839	0.38%
2023/08/01	1	145.50	5	147.50	146.00	-4	1,839	-0.22%
2023/07/31	4	147.88	1	151.50	146.00	3	1,836	0.16%
2023/07/28	2	147.75	1	149.00	149.50	1	1,831	0.05%
2023/07/27	3	154.17	8	155.19	156.50	-5	1,825	-0.27%
2023/07/24	1	151.50	0	0.00	152.00	1	1,874	0.05%
2023/07/19	1	153.00	0.5	154.00	154.00	0.5	2,006	0.02%
2023/07/18	3	153.17	2	153.75	153.00	1	2,018	0.05%
2023/07/17	1	154.50	10	155.75	156.00	-9	2,034	-0.44%
2023/07/14	1	157.00	0	0.00	156.50	1	2,085	0.05%
2023/07/13	1	151.50	1	155.00	153.00	0	2,147	0.00%
2023/07/11	5	150.80	3	150.50	151.50	2	2,197	0.09%
2023/07/10	16	152.84	2	149.50	149.50	14	2,195	0.64%
2023/07/07	1	161.00	0	163.50	161.00	1	2,170	0.05%
2023/07/06	5	179.70	4	177.75	171.50	1	2,169	0.05%
2023/07/05	0	0.00	4	174.50	174.50	-4	2,139	-0.19%
2023/07/04	0	0.00	0.2	157.00	159.00	-0.2	2,075	-0.01%
2023/07/03	2	158.00	0	0.00	158.00	2	2,077	0.10%
2023/06/30	1	158.00	0	0.00	159.50	1	2,123	0.05%
2023/06/28	2	161.50	0	0.00	159.00	2	2,320	0.09%
2023/06/16	1	167.00	0	0.00	168.00	1	2,777	0.04%
2023/06/15	0	0.00	3	170.67	172.50	-3	2,756	-0.11%
2023/06/14	3	167.50	1.1	169.32	166.00	1.9	2,730	0.07%
2023/06/13	1	168.00	5.4	170.40	171.00	-4.4	2,705	-0.16%
2023/06/12	0	0.00	0	164.00	162.50	0	2,650	0.00%
2023/06/09	0	159.50	10	159.45	161.50	-10	2,652	-0.38%
2023/06/08	1.7	157.21	0	0.00	157.50	1.7	2,658	0.06%
2023/06/06	1.1	159.99	0	0.00	158.00	1.1	2,679	0.04%
2023/06/05	0	0.00	1.2	163.38	163.50	-1.2	2,675	-0.04%
2023/06/02	1.1	163.00	0	0.00	162.50	1.1	2,678	0.04%
2023/06/01	0	0.00	0.1	164.00	163.50	-0.1	2,693	0.00%
2023/05/31	0	164.00	6	163.25	163.00	-6	2,717	-0.22%
2023/05/30	10	162.50	2	163.00	161.00	8	2,713	0.29%
2023/05/29	0	0.00	0.4	163.14	165.00	-0.4	2,693	-0.01%
2023/05/24	1.1	152.50	0	152.50	153.50	1.1	2,775	0.04%
2023/05/22	0	0.00	1	151.50	151.50	-1	2,814	-0.04%
2023/05/18	0.1	148.50	0	0.00	148.00	0.1	2,849	0.00%
2023/05/16	1	147.00	5	148.00	146.50	-4	2,876	-0.14%
2023/05/15	9	146.06	4	144.00	144.00	5	2,888	0.17%
2023/05/12	0	0.00	6	150.25	150.00	-6	2,907	-0.21%
2023/05/11	4.3	151.74	1	159.00	148.50	3.3	3,066	0.11%
2023/05/10	0.1	162.50	0	0.00	161.00	0.1	3,147	0.00%
2023/05/09	6	168.83	0	0.00	166.00	6	3,169	0.19%
2023/05/08	2	174.00	1	175.00	172.00	1	3,179	0.03%
2023/05/03	1.1	169.00	0	0.00	167.50	1.1	3,323	0.03%
2023/04/28	0	0.00	17.1	171.13	169.50	-17.1	3,364	-0.51%
2023/04/27	2	168.25	2	168.80	169.50	0	3,330	0.00%
2023/04/26	4.1	163.93	5	162.80	168.50	-0.9	3,288	-0.03%
2023/04/25	17	173.29	3.1	169.00	166.50	13.9	3,249	0.43%
2023/04/21	2	164.48	3	163.00	161.50	-1	3,204	-0.03%
2023/04/20	2	171.75	3	169.00	168.00	-1	3,194	-0.03%
2023/04/19	1	180.00	2.2	176.86	176.00	-1.2	3,201	-0.04%
2023/04/18	11	177.73	0.1	173.00	174.00	10.9	3,144	0.35%
2023/04/17	3	170.00	6.3	169.63	173.00	-3.3	3,063	-0.11%
2023/04/14	3	166.00	0.1	166.49	165.00	2.9	2,980	0.10%
2023/04/12	5	163.00	7	167.00	169.50	-2	2,922	-0.07%
2023/04/11	4	165.75	4.3	167.07	167.00	-0.2	2,858	-0.01%
2023/04/10	11	167.36	11	165.81	166.50	0	2,788	0.00%
2023/04/07	0	0.00	5	156.50	156.00	-5	2,648	-0.19%
2023/04/06	0.1	153.82	4	151.50	153.00	-3.9	2,630	-0.15%
2023/03/31	6.4	156.77	4.2	157.48	157.00	2.2	2,614	0.09%
2023/03/30	2.1	163.92	3.1	165.13	161.50	-1	2,550	-0.04%
2023/03/29	1	159.00	5	159.00	160.50	-4	2,458	-0.16%
2023/03/28	15.4	160.70	32	157.42	157.00	-16.6	2,372	-0.70%
2023/03/27	5	152.00	10	155.30	155.50	-5	2,194	-0.23%
2023/03/24	0	0.00	7	154.07	151.50	-7	2,119	-0.33%
2023/03/23	10.2	152.26	6.3	153.51	153.00	3.9	2,104	0.19%
2023/03/22	4	152.88	19.5	151.85	154.50	-15.5	2,052	-0.76%
2023/03/21	6	145.42	1	145.00	145.00	5	1,935	0.26%
2023/03/20	1	146.50	6.2	143.66	146.50	-5.2	1,934	-0.27%
2023/03/17	5	141.00	5	143.00	141.00	0	1,936	0.00%
2023/03/16	10.2	139.04	10	140.75	140.00	0.2	1,942	0.01%
2023/03/15	5	139.00	5	141.00	139.00	0	1,960	0.00%
2023/03/14	4	138.25	0	0.00	138.50	4	1,994	0.20%
2023/03/13	2	137.50	0	0.00	142.00	2	2,043	0.10%
2023/03/10	3.3	142.85	0	0.00	141.50	3.3	2,141	0.15%
2023/03/09	6.1	148.68	1	148.50	147.00	5.1	2,245	0.23%
2023/03/08	1	147.00	0	0.00	149.00	1	2,342	0.04%
2023/03/07	2	149.25	1	149.50	148.50	1	2,351	0.04%
2023/03/06	6.1	150.35	3	150.01	150.50	3.1	2,351	0.13%
2023/03/03	0.4	148.50	9	148.50	148.00	-8.6	2,388	-0.36%
2023/03/02	5	146.00	0	0.00	145.00	5	2,417	0.21%
2023/03/01	1	145.50	0	0.00	146.00	1	2,413	0.04%
2023/02/24	7.1	144.88	0	0.00	145.00	7.1	2,408	0.30%
2023/02/23	5	148.20	5	148.50	149.50	0	2,381	0.00%
2023/02/22	7	145.64	1	143.50	143.50	6	2,362	0.25%
2023/02/21	1	148.00	0.1	149.00	149.50	1	2,346	0.04%
2023/02/20	1	150.00	1.1	150.05	150.00	-0.1	2,338	0.00%
2023/02/17	0.1	148.50	0	0.00	148.50	0.1	2,353	0.00%
2023/02/16	0.2	151.50	6.1	151.50	151.00	-5.9	2,356	-0.25%
2023/02/15	7	149.36	0	0.00	148.50	7	2,359	0.30%
2023/02/14	0	0.00	0.3	153.00	151.50	-0.3	2,339	-0.01%
2023/02/13	3	153.00	0	0.00	150.50	3	2,347	0.13%
2023/02/10	1.3	154.08	1.5	155.00	155.50	-0.3	2,348	-0.01%
2023/02/09	5.1	165.31	3	162.33	160.50	2.1	2,312	0.09%
2023/02/08	6	150.42	11	155.91	162.00	-5	2,136	-0.23%
2023/02/07	0	0.00	2	143.00	147.50	-2	1,999	-0.10%
2023/02/06	0.5	143.00	1.1	142.95	142.00	-0.6	1,974	-0.03%
2023/02/03	4	147.75	9	147.72	147.00	-5	1,946	-0.26%
2023/02/02	5	141.50	0	0.00	141.50	5	1,838	0.27%
2023/01/30	7	131.29	0	0.00	134.00	7	1,773	0.39%
2023/01/17	0	0.00	10	127.00	126.50	-10	1,731	-0.58%
2023/01/16	0	0.00	1	125.00	126.50	-1	1,743	-0.06%
2023/01/13	11	126.82	0.1	127.00	124.50	11	1,746	0.63%
2023/01/10	1	128.00	1	126.50	126.50	0	1,696	0.00%
2023/01/09	0	0.00	2.2	126.80	127.50	-2.2	1,693	-0.13%
2023/01/06	1	114.00	1	116.50	119.00	0	1,664	0.00%
2023/01/05	1	117.50	0	0.00	116.50	1	1,671	0.06%
2023/01/04	0.1	117.00	0	0.00	116.50	0.1	1,679	0.00%
2023/01/03	0.1	115.50	0	0.00	117.00	0.1	1,696	0.01%
2022/12/26	1	115.50	1	115.00	114.50	0	1,843	0.00%
2022/12/20	5	118.50	2.5	121.20	118.00	2.5	1,879	0.13%
2022/12/15	0	0.00	0.5	137.00	135.50	-0.5	1,861	-0.03%
2022/12/13	1	132.50	0	0.00	130.00	1	1,883	0.05%
2022/12/12	0	0.00	0.1	131.00	132.50	-0.1	1,879	-0.01%
2022/12/09	0	0.00	10	131.00	131.00	-10	1,873	-0.53%
2022/12/08	1	133.50	1	134.50	133.50	0	1,853	0.00%
2022/12/07	2	135.00	1	136.00	133.50	1	1,846	0.05%
2022/12/06	2.5	141.70	4	140.25	139.50	-1.5	1,824	-0.08%
2022/12/05	5	146.00	6.5	144.46	145.50	-1.5	1,787	-0.08%
2022/12/02	12.3	141.55	14	142.39	147.00	-1.7	1,737	-0.10%
2022/12/01	3	137.00	14	138.86	139.50	-11	1,672	-0.66%
2022/11/30	7	129.93	21.1	132.33	131.00	-14.1	1,551	-0.91%
2022/11/29	1	122.50	1	123.00	122.50	0	1,453	0.00%
2022/11/28	1	126.50	2	126.25	126.50	-1	1,445	-0.07%
2022/11/25	2	125.75	0	0.00	125.00	2	1,449	0.14%
2022/11/24	11	125.36	1	128.50	128.50	10	1,400	0.71%
2022/11/23	2.1	117.98	0	0.00	117.00	2.1	1,342	0.16%
2022/11/17	0	0.00	1	122.50	124.00	-1	1,374	-0.07%
2022/11/16	1	119.50	2	120.50	120.50	-1	1,376	-0.07%
2022/11/15	1	119.00	1	121.50	119.50	0	1,411	0.00%
2022/11/14	2	116.00	0	0.00	117.50	2	1,441	0.14%
2022/11/09	2	114.50	2	114.50	115.50	0	1,479	0.00%
2022/11/08	1	111.00	0	0.00	110.00	1	1,509	0.07%
2022/11/02	1	109.00	1	111.50	109.00	0	1,666	0.00%
2022/11/01	1	106.00	0	0.00	106.50	1	1,656	0.06%
2022/10/24	2	109.00	0	0.00	105.00	2	1,639	0.12%
2022/10/14	0	0.00	1	106.00	108.00	-1	1,702	-0.06%
2022/10/11	11	105.00	0	0.00	103.00	11	1,695	0.65%
2022/10/07	1	115.50	10	115.00	112.50	-9	1,687	-0.53%
2022/10/06	3	118.00	3	117.50	118.50	0	1,670	0.00%
2022/10/05	12	127.79	11	122.45	123.00	1	1,644	0.06%
2022/10/04	0	0.00	1	120.50	126.50	-1	1,597	-0.06%
2022/10/03	3	112.67	0	0.00	115.50	3	1,567	0.19%
2022/09/30	0	0.00	3	104.17	110.50	-3	1,569	-0.19%
2022/09/28	1	109.00	1	109.50	103.00	0	1,603	0.00%
2022/09/27	1	109.00	1	109.50	112.00	0	1,603	0.00%
2022/09/26	10	114.65	0	0.00	112.00	10	1,600	0.62%
2022/09/22	10	116.00	0	0.00	121.50	10	1,625	0.62%
2022/09/20	4	121.25	25	120.82	119.50	-21	1,642	-1.28%
2022/09/19	1	114.00	0	0.00	114.00	1	1,613	0.06%
2022/09/16	0	0.00	5	116.50	116.00	-5	1,625	-0.31%
2022/09/14	12	118.75	0	0.00	119.50	12	1,660	0.72%
2022/09/12	1	122.00	0	0.00	120.00	1	1,691	0.06%
2022/09/08	30	121.17	0	0.00	121.00	30	1,729	1.73%
2022/09/07	54	120.33	2	121.25	122.50	52	1,760	2.95%
2022/09/05	0	0.00	10	129.00	129.00	-10	1,759	-0.57%
2022/09/02	0.1	133.50	15	133.67	133.00	-15	1,763	-0.85%
2022/09/01	1	135.00	20	138.05	135.00	-19	1,763	-1.08%
2022/08/31	0	0.00	1	139.50	141.00	-1	1,756	-0.06%
2022/08/30	0	139.50	11	138.18	140.00	-11	1,771	-0.62%
2022/08/29	1	138.00	0	0.00	138.00	1	1,813	0.06%
2022/08/26	5	147.00	0	0.00	143.50	5	1,860	0.27%
2022/08/25	1	143.00	5	143.00	142.00	-4	1,880	-0.21%
2022/08/24	0	0.00	20	142.13	141.00	-20	1,877	-1.07%
2022/08/23	9	145.00	0	0.00	143.00	9	1,874	0.48%
2022/08/22	1	149.00	18	146.34	147.00	-17	1,865	-0.91%
2022/08/19	11	146.18	1	148.50	147.00	10	1,821	0.55%
2022/08/17	1	140.00	3	140.67	139.50	-2	1,739	-0.11%
2022/08/16	5	138.70	0	0.00	137.00	5	1,733	0.29%
2022/08/12	6	137.67	4	138.13	138.50	2	1,691	0.12%
2022/08/11	0	0.00	2	128.50	132.00	-2	1,532	-0.13%
2022/07/27	3	135.17	1	136.50	136.50	2	1,774	0.11%
2022/07/26	3	137.33	2	137.25	134.00	1	1,777	0.06%
2022/07/18	3	141.50	1	141.00	140.00	2	1,870	0.11%
2022/07/15	1	139.00	0	0.00	139.50	1	1,873	0.05%
2022/07/14	0	0.00	3	138.00	139.00	-3	1,875	-0.16%
2022/07/13	1	134.50	0	0.00	133.00	1	1,875	0.05%
2022/07/08	0	0.00	1	139.50	137.50	-1	1,935	-0.05%
2022/07/07	8	132.31	1	129.00	133.50	7	1,972	0.35%
2022/07/05	1	137.00	0	0.00	138.00	1	2,021	0.05%
2022/07/01	5	142.50	5	140.00	139.00	0	2,156	0.00%
2022/06/30	2	145.75	0	0.00	142.50	2	2,244	0.09%
2022/06/29	1	150.50	0	0.00	150.50	1	2,431	0.04%
2022/06/28	3	154.33	4	152.38	152.50	-1	2,708	-0.04%
2022/06/27	2	161.50	1	161.00	161.00	1	2,806	0.04%
2022/06/23	3	154.67	0	0.00	154.00	3	2,808	0.11%
2022/06/22	1	154.50	0	0.00	153.50	1	2,810	0.04%
2022/06/21	1	164.50	0	0.00	164.50	1	2,805	0.04%
2022/06/20	4	167.75	0	0.00	160.00	4	2,816	0.14%
2022/06/17	4	168.50	2	168.00	168.00	2	2,807	0.07%
2022/06/16	4	178.75	1	174.00	171.50	3	2,803	0.11%
2022/06/14	1	190.00	0	0.00	191.50	1	2,835	0.04%
2022/06/13	2	193.00	0	0.00	194.00	2	2,846	0.07%
2022/06/09	1	205.50	0	0.00	208.00	1	2,884	0.03%
2022/06/08	10	206.00	0	0.00	205.50	10	2,899	0.34%
2022/06/07	2	210.25	13	211.73	209.00	-11	2,903	-0.38%
2022/06/06	15.1	206.58	3	207.83	207.00	12.1	2,876	0.42%
2022/06/02	0	0.00	1	216.00	216.00	-1	2,877	-0.03%
2022/06/01	1	213.50	5	212.50	210.00	-4	2,871	-0.14%
2022/05/30	0	0.00	1	210.00	209.50	-1	2,895	-0.03%
2022/05/26	1	199.50	0	0.00	194.50	1	2,914	0.03%
2022/05/23	6	206.58	0	0.00	206.00	6	2,961	0.20%
2022/05/20	0	0.00	1	215.50	212.00	-1	2,989	-0.03%
2022/05/16	1	205.00	1	206.00	202.50	0	3,251	0.00%
2022/05/13	1	206.50	1	206.50	206.00	0	3,323	0.00%
2022/05/12	0	0.00	6	204.83	201.00	-6	3,371	-0.18%
2022/05/10	4	196.50	4	197.63	204.00	0	3,521	0.00%
2022/05/05	0	0.00	1	206.50	207.00	-1	3,659	-0.03%
2022/05/03	0	0.00	6	195.00	196.50	-6	3,788	-0.16%
2022/04/29	1	190.00	2	192.25	190.00	-1	3,833	-0.03%
2022/04/28	1	184.00	0	0.00	183.50	1	3,841	0.03%
2022/04/27	1	181.50	0	0.00	187.00	1	3,860	0.03%
2022/04/25	2	204.50	1	205.00	197.00	1	3,885	0.03%
2022/04/22	4	211.63	1	210.50	213.00	3	3,934	0.08%
2022/04/21	2	214.50	1	215.50	217.00	1	4,014	0.02%
2022/04/20	1	218.50	2	217.75	216.50	-1	4,048	-0.02%
2022/04/18	3	221.50	6	216.92	216.50	-3	4,115	-0.07%
2022/04/15	27	222.13	21	216.69	228.00	6	4,165	0.14%
2022/04/13	1	224.00	0	0.00	224.50	1	4,303	0.02%
2022/04/12	0	0.00	5	225.00	228.00	-5	4,323	-0.12%
2022/04/11	25	223.70	12	223.38	221.50	13	4,344	0.30%
2022/04/08	8	236.38	11	242.95	234.00	-3	4,365	-0.07%
2022/04/07	16	238.16	5	234.20	233.50	11	4,383	0.25%
2022/04/06	9	250.72	1	249.00	249.00	8	4,481	0.18%
2022/04/01	6	260.33	13.7	257.02	263.50	-7.7	4,683	-0.16%
2022/03/31	7.4	251.54	22	254.57	256.50	-14.6	4,641	-0.32%
2022/03/30	2	241.25	6	241.00	241.50	-4	4,452	-0.09%
2022/03/29	0	0.00	3	230.50	232.00	-3	4,462	-0.07%
2022/03/28	1	219.00	1	220.00	228.00	0	4,624	0.00%
2022/03/25	2	227.50	1	227.00	227.50	1	4,659	0.02%
2022/03/24	2	229.75	4	229.88	229.50	-2	4,703	-0.04%
2022/03/23	5	228.80	2	228.75	230.00	3	4,800	0.06%
2022/03/21	2.4	228.29	4	229.13	228.00	-1.6	5,076	-0.03%
2022/03/18	3.1	219.85	3	218.83	225.50	0.1	5,096	0.00%
2022/03/17	2	217.00	2	211.75	218.50	0	5,070	0.00%
2022/03/16	1.3	202.46	3	206.17	205.50	-1.7	5,097	-0.03%
2022/03/15	5	203.80	1	197.50	197.00	4	5,125	0.08%
2022/03/14	0	214.00	0	0.00	214.00	0	5,165	0.00%
2022/03/11	2	213.00	1	212.00	215.00	1	5,316	0.02%
2022/03/10	1	218.00	0	0.00	220.50	1	5,391	0.02%
2022/03/09	1	212.00	1	207.00	211.50	0	5,484	0.00%
2022/03/08	1	208.00	0	0.00	208.00	1	5,555	0.02%
2022/03/07	7	217.71	7	224.36	215.00	0	5,678	0.00%
2022/03/04	5	232.00	5	234.00	230.50	0	5,852	0.00%
2022/03/03	0	0.00	1	230.00	230.50	-1	6,052	-0.02%
2022/03/02	0	0.00	1	231.00	230.50	-1	6,434	-0.02%
2022/03/01	0	0.00	1	227.00	226.00	-1	6,642	-0.02%
2022/02/25	1	225.00	2	224.25	222.50	-1	6,789	-0.01%
2022/02/24	3	221.83	3	219.33	219.00	0	6,826	0.00%
2022/02/23	2	224.50	2	227.50	226.00	0	6,857	0.00%
2022/02/22	16	223.31	14	221.79	222.00	2	6,978	0.03%
2022/02/21	6	229.75	6	229.00	229.00	0	7,143	0.00%
2022/02/18	8	235.06	3	236.50	239.00	5	7,322	0.07%
2022/02/17	17	252.00	16	238.88	238.50	1	7,430	0.01%
2022/02/16	8	250.06	5	249.50	249.50	3	7,569	0.04%
2022/02/15	0.2	248.00	2	248.50	242.00	-1.8	7,589	-0.02%
2022/02/14	4	237.00	3	243.00	234.00	1	7,515	0.01%
2022/02/11	3	247.00	4	243.25	246.00	-1	7,505	-0.01%
2022/02/10	6	232.00	12	235.42	230.50	-6	7,359	-0.08%
2022/02/09	7	226.00	4	231.75	228.50	3	7,299	0.04%
2022/02/08	4	233.88	0	0.00	231.50	4	7,210	0.06%
2022/01/26	1	242.00	0	0.00	232.50	1	7,140	0.01%
2022/01/21	0	0.00	1.1	245.50	246.50	-1.1	7,184	-0.01%
2022/01/20	0.1	250.50	0	0.00	248.00	0.1	7,168	0.00%
2022/01/17	2	243.75	3	236.00	243.50	-1	7,187	-0.01%
2022/01/14	2	220.00	1	230.00	232.00	1	7,196	0.01%
2022/01/12	3	230.33	3	230.00	229.50	0	7,377	0.00%
2022/01/11	1	233.00	1	228.00	228.00	0	7,437	0.00%
2022/01/10	2	238.25	1	235.50	238.00	1	7,413	0.01%
2022/01/07	4	239.00	1	238.00	237.00	3	7,381	0.04%
2022/01/06	7	251.93	0	0.00	241.00	7	7,317	0.10%
2022/01/04	3	264.17	5	263.50	263.50	-2	7,196	-0.03%
2022/01/03	5	282.00	0.3	277.31	272.50	4.7	7,341	0.06%
2021/12/30	3	275.00	11	278.05	278.50	-8	7,310	-0.11%
2021/12/29	14.3	281.58	8	283.56	285.00	6.3	7,225	0.09%
2021/12/28	13	274.96	12	277.21	278.50	1	7,083	0.01%
2021/12/27	12	258.71	12	261.46	267.50	0	6,790	0.00%
2021/12/24	6	267.67	9	266.72	254.50	-3	6,658	-0.05%
2021/12/23	18	265.55	13.1	266.00	262.00	4.9	6,584	0.07%
2021/12/22	6.1	261.39	17	270.62	258.00	-10.9	6,494	-0.17%
2021/12/21	23	259.28	18	257.89	257.50	5	6,406	0.08%
2021/12/20	12	260.83	8.5	261.62	256.50	3.5	6,383	0.05%
2021/12/17	1.5	269.24	3	264.17	267.50	-1.5	6,339	-0.02%
2021/12/16	11	266.23	8	266.69	268.00	3	6,270	0.05%
2021/12/15	0	0.00	4.2	247.07	253.50	-4.2	6,068	-0.07%
2021/12/14	3.1	235.31	2	234.50	230.50	1.1	5,974	0.02%
2021/12/13	1	241.00	6	246.00	245.50	-5	5,916	-0.08%
2021/12/10	8	245.19	7	246.64	245.00	1	5,889	0.02%
2021/12/09	1	240.50	0	0.00	243.50	1	5,839	0.02%
2021/12/08	6.2	246.86	4	245.25	244.50	2.2	5,798	0.04%
2021/12/07	15	257.23	7	262.57	247.00	8	5,733	0.14%
2021/12/06	8	258.44	12	259.88	262.00	-4	5,608	-0.07%
2021/12/03	4	253.00	9	257.33	255.00	-5	5,638	-0.09%
2021/12/02	8	261.00	4	261.00	254.00	4	5,665	0.07%
2021/12/01	7	263.50	13	266.19	268.00	-6	5,729	-0.10%
2021/11/30	5	268.50	3.1	268.94	257.50	1.9	5,710	0.03%
2021/11/29	14	255.29	12	256.50	256.00	2	5,590	0.04%
2021/11/26	10	259.30	10	258.55	266.50	0	5,398	0.00%
2021/11/25	7	239.50	3	240.50	242.50	4	5,002	0.08%
2021/11/24	7	229.29	10	230.70	234.00	-3	4,767	-0.06%
2021/11/23	1	230.00	1	233.00	226.00	0	4,604	0.00%
2021/11/22	5	233.00	7	234.07	234.00	-2	4,539	-0.04%
2021/11/19	3	237.33	5	240.80	238.00	-2	4,493	-0.04%
2021/11/18	19	239.74	15	241.17	238.50	4	4,360	0.09%
2021/11/17	13	222.04	25.5	224.87	233.50	-12.5	4,163	-0.30%
2021/11/16	19	214.00	12	212.08	214.50	7	3,929	0.18%
2021/11/15	1.5	207.00	3	212.00	213.00	-1.5	3,810	-0.04%
2021/11/12	2	194.50	1	199.98	194.00	1	3,621	0.03%
2021/11/11	1	187.00	1.2	183.83	183.00	-0.2	3,499	-0.01%
2021/11/10	0	0.00	1.5	183.00	180.00	-1.5	3,482	-0.04%
2021/11/09	1	178.00	0	0.00	177.00	1	3,430	0.03%
2021/11/04	0	0.00	3	176.50	176.00	-3	3,443	-0.09%
2021/11/03	0	0.00	2	181.50	180.00	-2	3,440	-0.06%
2021/11/02	6	193.33	1	190.00	185.00	5	3,428	0.15%
2021/11/01	8	190.50	1.1	185.04	193.00	6.9	3,324	0.21%
2021/10/29	2.1	185.61	1	187.00	182.50	1.1	3,249	0.03%
2021/10/27	1	179.00	2	181.75	182.00	-1	3,207	-0.03%
2021/10/26	2.5	181.70	1	177.50	173.50	1.5	3,217	0.05%
2021/10/25	1	184.50	2	187.25	184.00	-1	3,180	-0.03%
2021/10/22	1	185.50	1	183.00	182.50	0	3,300	0.00%
2021/10/21	5.2	181.44	5	181.00	183.50	0.2	3,368	0.01%
2021/10/20	5	175.00	7	178.71	179.00	-2	3,258	-0.06%
2021/10/19	1	164.00	3	171.50	171.50	-2	3,263	-0.06%
2021/10/18	1	156.00	1	156.00	156.00	0	3,270	0.00%
2021/10/15	0	0.00	0	157.50	152.00	0	3,285	0.00%
2021/10/14	4	154.25	3	152.50	153.50	1	3,305	0.03%
2021/10/13	0	153.00	10	163.00	152.50	-10	3,340	-0.30%
2021/10/12	12	164.42	2	160.50	161.50	10	3,334	0.30%
2021/10/08	9	170.28	11	170.27	168.50	-2	3,332	-0.06%
2021/10/07	1	154.00	2	156.75	160.50	-1	3,196	-0.03%
2021/10/06	3	150.50	3	153.00	149.00	0	3,349	0.00%
2021/10/04	4	148.63	2	148.50	146.00	2	3,412	0.06%
2021/10/01	2	156.00	2	154.50	149.00	0	3,430	0.00%
2021/09/30	6	159.75	6	157.50	157.00	0	3,472	0.00%
2021/09/29	6	164.67	6	161.42	160.50	0	3,633	0.00%
2021/09/28	3	163.33	3	165.67	166.50	0	3,652	0.00%
2021/09/27	1	157.50	2	159.25	160.00	-1	3,588	-0.03%
2021/09/24	1	157.50	1	156.50	157.00	0	3,601	0.00%
2021/09/23	4	155.13	4	156.75	154.50	0	3,649	0.00%
2021/09/22	1	144.50	1	146.50	149.00	0	3,659	0.00%
2021/09/17	5	147.60	1	150.50	148.50	4	3,714	0.11%
2021/09/16	1	151.00	1	153.00	148.50	0	3,742	0.00%
2021/09/15	1	151.50	1	150.50	150.00	0	3,882	0.00%
2021/09/14	1	150.50	2	151.50	151.00	-1	4,022	-0.02%
2021/09/13	2	152.25	2	151.00	150.00	0	4,151	0.00%
2021/09/09	1	149.50	2	151.25	154.50	-1	4,614	-0.02%
2021/09/08	33	150.85	35	143.60	151.00	-2	4,587	-0.04%
2021/09/07	32	145.73	248.8	154.11	148.50	-216.8	4,472	-4.85%	大賣/鉅額交易
2021/09/06	224.8	157.47	5	165.50	157.00	219.8	4,354	5.05%	大買/鉅額交易
2021/09/03	4	177.25	4	178.13	174.00	0	4,324	0.00%
2021/09/02	0	0.00	7	180.71	181.50	-7	4,266	-0.16%
2021/09/01	1	163.50	1	162.50	165.00	0	4,224	0.00%
2021/08/27	0	0.00	1	153.50	152.50	-1	4,245	-0.02%
2021/08/26	0	0.00	1	158.50	158.50	-1	4,295	-0.02%
2021/08/19	0	0.00	1	150.50	144.00	-1	4,400	-0.02%
2021/08/18	2	148.25	0	0.00	153.00	2	4,416	0.05%
2021/08/17	1	147.00	0	0.00	148.00	1	4,427	0.02%
2021/08/12	1	160.00	0	0.00	162.50	1	4,433	0.02%
2021/08/11	2	159.00	1	158.00	157.50	1	4,439	0.02%
2021/08/09	4	171.00	0	0.00	168.00	4	4,463	0.09%
2021/08/06	1	178.00	2	177.00	177.00	-1	4,481	-0.02%
2021/08/05	3	179.17	2	181.50	183.50	1	4,521	0.02%
2021/08/03	5	177.00	5	180.00	179.00	0	4,593	0.00%
2021/08/02	1	173.50	0	0.00	175.00	1	4,581	0.02%
2021/07/30	11	183.64	10	178.70	179.00	1	4,574	0.02%
2021/07/29	2	183.25	2	185.00	184.50	0	4,540	0.00%
2021/07/28	11	196.36	8	200.81	178.50	3	4,513	0.07%
2021/07/27	6	193.58	12	197.46	193.00	-6	4,381	-0.14%
2021/07/26	0	0.00	19	185.50	183.50	-19	4,245	-0.45%
2021/07/23	11	185.09	8	178.88	174.50	3	4,182	0.07%
2021/07/22	3	185.33	4	184.50	190.00	-1	4,072	-0.02%
2021/07/21	0	0.00	2	173.25	173.00	-2	3,988	-0.05%
2021/07/20	2	171.50	0	0.00	168.50	2	3,989	0.05%
2021/07/19	1	181.00	0	0.00	176.00	1	3,969	0.03%
2021/07/16	0	0.00	1	176.00	176.00	-1	3,981	-0.03%
2021/07/15	0	0.00	1	173.50	180.00	-1	4,027	-0.02%
2021/07/14	4	175.75	0	0.00	176.00	4	4,054	0.10%
2021/07/13	5	177.50	13.1	182.14	181.50	-8.1	3,993	-0.20%
2021/07/12	25	178.38	22	176.14	174.50	3	3,843	0.08%
2021/07/09	0	0.00	1	167.50	167.50	-1	3,825	-0.03%
2021/07/07	26	173.96	3	175.00	175.50	23	3,884	0.59%
2021/07/06	7	171.21	11	171.59	175.50	-4	3,859	-0.10%
2021/07/05	1	162.50	6.6	164.71	164.00	-5.6	3,728	-0.15%
2021/07/02	2	158.25	0	0.00	159.00	2	3,826	0.05%
2021/07/01	1.4	155.35	0	0.00	154.50	1.4	3,869	0.04%
2021/06/30	2.1	162.29	0.4	161.65	161.50	1.7	3,948	0.04%
2021/06/29	6.9	163.64	7.1	163.72	158.00	-0.2	3,962	0.00%
2021/06/28	16.1	167.86	31	165.05	161.00	-15	4,011	-0.37%
2021/06/25	6	167.75	2	168.25	169.00	4	4,261	0.09%
2021/06/24	14	167.64	7	165.07	168.00	7	4,637	0.15%
2021/06/23	16	163.97	17	163.35	171.00	-1	4,842	-0.02%
2021/06/22	27	158.37	19	158.00	155.50	8	4,777	0.17%
2021/06/21	9	158.00	7	162.57	157.00	2	4,649	0.04%
2021/06/18	8	151.44	12	154.88	158.00	-4	4,427	-0.09%
2021/06/17	1	141.50	0	0.00	144.00	1	4,262	0.02%
2021/06/16	0	0.00	1	143.50	140.50	-1	4,283	-0.02%
2021/06/15	0	0.00	1	143.01	143.00	-1	4,321	-0.02%
2021/06/11	11	146.82	7	145.21	145.00	4	4,348	0.09%
2021/06/10	2	147.25	3	148.17	148.00	-1	4,339	-0.02%
2021/06/09	1	141.00	2	144.00	141.00	-1	4,371	-0.02%
2021/06/08	0	0.00	1	141.50	138.50	-1	4,462	-0.02%
2021/06/07	0	0.00	1	137.50	140.50	-1	4,735	-0.02%
2021/06/03	2	141.75	2	142.50	143.00	0	4,885	0.00%
2021/06/02	1	134.00	2	136.00	134.00	-1	4,857	-0.02%
2021/05/28	4	139.25	5	140.00	140.50	-1	4,859	-0.02%
2021/05/27	4	136.50	0	0.00	135.50	4	4,883	0.08%
2021/05/26	1	139.00	2	141.00	142.00	-1	4,858	-0.02%
2021/05/25	3	140.00	2	138.50	135.00	1	4,970	0.02%
2021/05/24	0	0.00	8	131.25	132.00	-8	5,085	-0.16%
2021/05/20	1	125.00	0	0.00	121.00	1	5,099	0.02%
2021/05/18	1	120.50	1	123.00	126.50	0	5,088	0.00%
2021/05/17	0	0.00	1	112.50	115.50	-1	5,078	-0.02%
2021/05/14	1	131.00	1	130.00	122.50	0	5,043	0.00%
2021/05/13	0	0.00	1	116.50	125.50	-1	5,000	-0.02%
2021/05/12	24	125.23	25	127.24	120.00	-1	4,940	-0.02%
2021/05/11	10	127.45	14	122.11	124.00	-4	4,870	-0.08%
2021/05/10	1	138.00	1.1	136.64	134.50	-0.1	4,830	0.00%
2021/05/07	7.1	133.11	8	137.44	141.00	-0.9	4,821	-0.02%
2021/05/05	0	0.00	1	130.00	128.50	-1	4,776	-0.02%
2021/05/04	0	0.00	5	128.60	132.50	-5	4,762	-0.10%
2021/05/03	0	0.00	1	139.50	139.50	-1	4,706	-0.02%
2021/04/29	3	144.33	1	145.50	144.00	2	4,684	0.04%
2021/04/28	1	145.50	2	144.00	145.50	-1	4,670	-0.02%
2021/04/27	1	144.50	3	144.83	143.00	-2	4,655	-0.04%
2021/04/26	20	148.15	18	149.72	148.00	2	4,628	0.04%
2021/04/23	2	142.00	1	146.00	144.50	1	4,585	0.02%
2021/04/22	10	147.20	7	144.86	140.00	3	4,555	0.07%
2021/04/21	3	150.17	6	150.58	151.50	-3	4,494	-0.07%
2021/04/20	3	148.67	8	144.13	147.50	-5	4,425	-0.11%
2021/04/19	0	0.00	1	142.00	140.50	-1	4,364	-0.02%
2021/04/16	18	146.03	13	144.19	144.00	5	4,352	0.11%
2021/04/15	25	145.00	27	140.50	148.00	-2	4,304	-0.05%
2021/04/14	13	133.80	12	135.79	138.00	1	4,238	0.02%
2021/04/13	1	146.00	0.5	145.06	143.50	0.6	4,151	0.01%
2021/04/12	8	147.69	6.3	142.70	142.50	1.7	4,111	0.04%
2021/04/09	7.5	147.25	5	146.50	146.50	2.5	4,057	0.06%
2021/04/08	14	153.82	15.1	152.71	150.00	-1.1	4,001	-0.03%
2021/04/07	10.1	146.09	7	144.00	145.50	3.1	3,843	0.08%
2021/04/06	14	153.46	16	152.57	150.50	-2	3,767	-0.05%
2021/04/01	15	147.07	6	150.33	147.00	9	3,651	0.25%
2021/03/31	6	151.75	2	151.25	149.50	4	3,576	0.11%
2021/03/30	38	148.97	41.7	149.17	152.00	-3.7	3,469	-0.11%
2021/03/29	53	148.73	47	148.63	146.00	6	3,154	0.19%
2021/03/26	48	133.97	50	135.55	143.00	-2	2,735	-0.07%
2021/03/25	1	126.50	2	128.98	130.00	-1	2,389	-0.04%
2021/03/24	0	0.00	7	117.64	118.50	-7	2,307	-0.30%
2021/03/23	6	116.58	0	0.00	115.50	6	2,283	0.26%
2021/03/22	3	115.33	9	117.61	120.50	-6	2,217	-0.27%
2021/03/19	7	114.21	3	115.00	113.50	4	2,166	0.18%
2021/03/18	7	113.71	6	114.83	118.00	1	2,149	0.05%
2021/03/17	17	116.47	19	116.16	117.00	-2	2,108	-0.09%
2021/03/16	20	121.92	19	120.08	120.00	1	2,068	0.05%
2021/03/15	12	115.50	12	118.92	120.00	0	1,969	0.00%
2021/03/12	2	116.25	5	115.80	115.50	-3	1,878	-0.16%
2021/03/11	29	108.02	29	109.00	113.00	0	1,784	0.00%
2021/03/10	5	103.90	8	106.13	106.50	-3	1,502	-0.20%
2021/03/09	8	98.20	5	97.60	97.00	3	1,346	0.22%
2021/03/08	7	97.04	3	99.30	101.00	4	1,307	0.31%
2021/03/05	0	0.00	2	96.60	96.50	-2	1,285	-0.16%
2021/03/04	4	98.00	5	99.48	98.00	-1	1,276	-0.08%
2021/03/03	2	99.50	0	0.00	99.20	2	1,254	0.16%
2021/03/02	6	100.93	8	99.51	98.00	-2	1,209	-0.17%
2021/02/26	1	94.80	14	94.31	95.60	-13	1,161	-1.12%
2021/02/25	18	97.84	26	98.42	96.50	-8	1,182	-0.68%
2021/02/24	9	100.73	7	99.63	101.00	2	1,053	0.19%
2021/02/23	15	92.05	15	90.67	92.20	0	881	0.00%
2021/02/22	6	90.45	7	90.59	90.80	-1	848	-0.12%
2021/02/19	3	86.90	4.3	88.28	89.00	-1.3	812	-0.16%
2021/02/18	6	87.70	3	87.57	86.70	3	794	0.38%
2021/02/17	2	87.05	2	83.73	86.40	0	775	0.00%
2021/02/05	2	82.70	0	0.00	81.70	2	744	0.27%
2021/01/27	0	0.00	0.7	82.84	82.70	-0.7	813	-0.08%
2021/01/26	0	0.00	0	83.80	82.40	0	812	0.00%
2021/01/20	0	0.00	2	82.90	81.50	-2	796	-0.25%
2021/01/18	2	84.35	0	0.00	84.80	2	783	0.26%
2021/01/14	1	85.80	0	0.00	86.50	1	775	0.13%
2021/01/11	0	0.00	4	85.50	86.30	-4	750	-0.53%
2021/01/07	1	84.80	0	0.00	84.90	1	748	0.13%
2021/01/06	0	0.00	1	85.70	85.50	-1	745	-0.13%
2021/01/04	0	0.00	1	86.70	86.50	-1	755	-0.13%
2020/12/25	1	86.20	0	0.00	86.10	1	799	0.13%
2020/12/23	0	0.00	0.6	83.40	84.00	-0.6	791	-0.08%
2020/12/21	0	0.00	0	84.45	84.60	0	793	0.00%
2020/12/18	0	0.00	5	85.30	85.10	-5	790	-0.63%
2020/12/14	1	87.51	1	87.80	87.80	0	789	0.01%
2020/12/09	1	88.30	1.1	88.25	88.00	-0.1	753	-0.01%
2020/12/08	7.1	89.26	5	89.80	88.10	2.1	739	0.28%
2020/12/07	4	88.55	2	89.80	90.80	2	696	0.29%
2020/12/04	0	0.00	1	87.10	86.50	-1	652	-0.15%
2020/12/02	2	86.80	0	0.00	87.00	2	648	0.31%
2020/11/30	0	0.00	3.2	86.49	85.60	-3.2	648	-0.49%
2020/11/27	2	87.00	0	0.00	86.80	2	643	0.31%
2020/11/26	1.1	86.03	0	0.00	86.50	1.1	639	0.17%
2020/11/25	0	86.40	0	0.00	86.60	0	636	0.00%
2020/11/24	3.1	88.29	0	0.00	87.70	3.1	613	0.51%
2020/11/23	2	85.30	1	85.50	85.70	1	570	0.18%
2020/11/19	0	0.00	1	83.00	82.90	-1	552	-0.18%
2020/11/18	1	82.90	0	0.00	82.70	1	570	0.18%
2020/11/11	3	84.43	0	0.00	83.60	3	627	0.48%
2020/10/28	1	80.80	0	0.00	79.70	1	660	0.15%
2020/10/08	0	0.00	2	81.30	82.00	-2	880	-0.23%
2020/10/07	3	81.70	3	81.40	81.60	0	880	0.00%
2020/09/22	0	0.00	0	79.20	79.70	0	1,066	0.00%
2020/09/14	1	76.20	0	0.00	76.80	1	1,135	0.09%
2020/09/02	0	0.00	3	79.70	80.00	-3	1,434	-0.21%
2020/09/01	3	78.90	0	0.00	78.80	3	1,565	0.19%
2020/08/27	0	0.00	3	81.53	81.20	-3	1,597	-0.19%
2020/08/26	3	81.00	0	0.00	81.00	3	1,611	0.19%
2020/08/25	2	80.55	2	81.20	80.90	0	1,636	0.00%
2020/08/24	1	79.80	1	80.80	80.80	0	1,648	0.00%
2020/08/20	1	75.40	0	0.00	75.40	1	1,733	0.06%
2020/08/19	0	0.00	1	80.40	79.90	-1	1,722	-0.06%
2020/08/06	0	0.00	1	89.10	88.20	-1	1,919	-0.05%
2020/08/05	1	86.40	3	86.90	86.60	-2	1,901	-0.11%
2020/08/04	3	83.80	0	0.00	84.50	3	1,893	0.16%
2020/08/03	0	0.00	5	83.80	83.50	-5	1,895	-0.26%
2020/07/24	3	91.23	1	88.00	88.00	2	1,829	0.11%
2020/07/23	0	0.00	1	89.10	89.10	-1	1,792	-0.06%
2020/07/22	3	87.97	3	88.60	88.60	0	1,780	0.00%
2020/07/21	2	87.65	2	87.40	87.80	0	1,767	0.00%
2020/07/15	2	87.40	0	0.00	85.70	2	1,734	0.12%
2020/07/10	0	0.00	6	87.67	86.00	-6	1,726	-0.35%
2020/07/09	1	90.90	1	90.20	89.80	0	1,708	0.00%
2020/07/07	2	86.50	4	86.55	86.00	-2	1,625	-0.12%
2020/07/06	0	0.00	0.1	87.00	87.10	-0.1	1,582	-0.01%
2020/07/03	1	84.70	0	0.00	84.60	1	1,558	0.06%
2020/07/01	2	83.50	3	83.97	83.40	-1	1,548	-0.06%
2020/06/29	1	82.00	0	0.00	82.00	1	1,545	0.06%
2020/06/24	0	0.00	1	85.30	84.10	-1	1,543	-0.06%
2020/06/18	5	81.00	0	0.00	82.10	5	1,579	0.32%
2020/06/17	1	82.00	2	81.25	82.20	-1	1,561	-0.06%
2020/06/16	1	80.30	0	0.00	79.80	1	1,558	0.06%
2020/06/12	1	80.00	0	0.00	81.00	1	1,553	0.06%
2020/06/11	1	82.50	1	82.20	82.70	0	1,526	0.00%
2020/06/10	0	0.00	1	86.70	84.70	-1	1,511	-0.07%
2020/06/09	2	85.00	0	0.00	86.10	2	1,443	0.14%
2020/06/08	2	84.60	19	84.98	87.50	-17	1,377	-1.23%
2020/06/02	1	79.50	0	0.00	79.50	1	1,266	0.08%
2020/05/29	0	0.00	1	79.00	78.80	-1	1,224	-0.08%
2020/05/28	2.5	79.68	3	79.20	77.60	-0.5	1,208	-0.04%
2020/05/27	0.5	76.60	2	78.05	76.90	-1.5	1,145	-0.13%
2020/05/26	0	0.00	2	74.20	74.00	-2	1,100	-0.18%
2020/05/25	1	75.00	1	76.00	75.00	0	1,090	0.00%
2020/05/22	2	75.30	0	0.00	74.80	2	1,065	0.19%
2020/05/21	7	78.00	9	78.56	77.90	-2	1,040	-0.19%
2020/05/20	1	77.50	7	76.01	78.30	-6	946	-0.63%
2020/05/19	4	71.10	0	0.00	71.20	4	860	0.46%
2020/05/15	3	70.50	0	0.00	70.10	3	850	0.35%
2020/05/14	0	0.00	8	71.16	70.50	-8	845	-0.95%
2020/05/07	0	0.00	1	71.20	70.90	-1	822	-0.12%
2020/05/04	0	0.00	1	67.20	68.50	-1	829	-0.12%
2020/04/27	3	64.70	0	0.00	64.90	3	856	0.35%
2020/04/22	0	0.00	2	62.20	62.50	-2	866	-0.23%
2020/04/21	0	0.00	1	62.80	62.80	-1	860	-0.12%
2020/04/16	3	63.60	0	0.00	64.50	3	852	0.35%
2020/04/09	0	0.00	6	62.30	62.10	-6	852	-0.70%
2020/04/08	6	62.80	0	0.00	62.80	6	847	0.71%
2020/04/07	0	0.00	1	61.90	62.30	-1	836	-0.12%
2020/03/31	1	61.20	0	0.00	60.60	1	836	0.12%
2020/03/26	0	0.00	2.6	58.92	58.40	-2.6	796	-0.33%
2020/03/25	1.5	56.20	0	0.00	55.60	1.5	766	0.20%
2020/03/23	2	47.50	1	48.20	48.00	1	775	0.13%
2020/03/20	3	48.80	2	49.50	50.50	1	780	0.13%
2020/03/19	0	0.00	1	47.40	47.20	-1	776	-0.13%
2020/03/17	1	55.70	0	0.00	55.30	1	790	0.13%
2020/03/12	1	69.80	2	69.50	66.80	-1	869	-0.11%
2020/03/11	1	72.50	8	73.20	71.50	-7	880	-0.80%
2020/03/09	0	0.00	1	70.00	70.00	-1	950	-0.11%
2020/03/04	5	68.70	0	0.00	70.00	5	1,241	0.40%
2020/02/10	0	0.00	1	70.00	69.00	-1	1,597	-0.06%
2020/02/07	0	0.00	6	70.90	69.90	-6	1,624	-0.37%
2020/02/06	3	72.73	3	71.87	71.60	0	1,705	0.00%
2020/02/03	1	66.00	2	65.90	67.10	-1	1,766	-0.06%
2020/01/30	9	72.01	0	0.00	72.30	9	1,924	0.47%
2020/01/20	0	0.00	5	78.72	79.60	-5	1,948	-0.26%
2020/01/14	3	78.23	0	0.00	78.40	3	2,160	0.14%
2020/01/13	0	0.00	1	77.90	78.20	-1	2,187	-0.05%
2020/01/08	1	75.50	1	76.90	76.60	0	2,403	0.00%
2020/01/07	1	76.00	0	0.00	77.00	1	2,402	0.04%
2020/01/06	1	76.70	0	0.00	76.50	1	2,398	0.04%
2020/01/03	0	0.00	2	80.00	77.80	-2	2,392	-0.08%
2020/01/02	2	78.80	0	0.00	79.30	2	2,381	0.08%
2019/12/30	4	78.80	4	78.60	78.20	0	2,378	0.00%
2019/12/27	1	78.00	0	0.00	77.90	1	2,374	0.04%
2019/12/25	1	78.70	0	0.00	78.30	1	2,364	0.04%
2019/12/24	3	81.10	3	79.00	78.80	0	2,360	0.00%
2019/12/20	0	0.00	3	79.60	79.50	-3	2,331	-0.13%
2019/12/19	1	78.70	2	80.30	78.70	-1	2,324	-0.04%
2019/12/18	9	80.68	4	79.83	80.70	5	2,305	0.22%
2019/12/17	16	80.53	0	0.00	79.90	16	2,298	0.70%
2019/12/16	1	79.70	0.1	80.30	80.50	0.9	2,300	0.04%
2019/12/13	3	78.10	4	78.75	79.70	-1	2,291	-0.04%
2019/12/12	1	81.30	0	0.00	80.10	1	2,267	0.04%
2019/12/11	3	81.13	2.6	81.66	80.70	0.4	2,243	0.02%
2019/12/10	3	81.03	6	80.78	81.70	-3	2,204	-0.14%
2019/12/09	2	78.60	1	80.00	78.10	1	2,133	0.05%
2019/12/06	1	79.80	0	0.00	78.70	1	2,111	0.05%
2019/12/05	3	79.17	4	78.50	79.80	-1	2,076	-0.05%
2019/12/04	3	77.97	0	0.00	79.00	3	2,019	0.15%
2019/12/03	1	75.50	3	76.10	75.90	-2	1,964	-0.10%
2019/12/02	11	75.41	10	76.30	75.10	1	1,955	0.05%
2019/11/29	42	79.56	69	79.27	76.50	-27	1,889	-1.43%
2019/11/28	2	75.90	0	0.00	76.40	2	1,655	0.12%
2019/11/22	1	73.20	0	0.00	72.30	1	1,641	0.06%
2019/11/19	0	0.00	1	75.50	74.50	-1	1,603	-0.06%
2019/11/18	0	0.00	10	75.30	75.10	-10	1,595	-0.63%
2019/11/15	2	78.25	3	77.23	75.70	-1	1,584	-0.06%
2019/11/14	3	76.70	2	74.60	78.40	1	1,526	0.07%
2019/11/13	8	76.75	6	77.25	76.20	2	1,463	0.14%
2019/11/11	1	74.40	0	0.00	71.00	1	1,355	0.07%
2019/11/07	2	75.10	5	75.28	75.00	-3	1,299	-0.23%
2019/11/06	2	74.80	1	75.60	75.00	1	1,281	0.08%
2019/11/05	14	77.57	6	78.18	76.50	8	1,254	0.64%
2019/11/04	1	74.50	3	74.93	75.50	-2	1,166	-0.17%
2019/11/01	3	73.87	1	73.20	73.20	2	1,129	0.18%
2019/10/31	4	75.28	3	74.87	74.40	1	1,114	0.09%
2019/10/30	23	75.67	3	76.20	76.90	20	1,100	1.82%
2019/10/29	13	75.56	18	76.22	75.90	-5	1,083	-0.46%
2019/10/28	14	72.03	3	70.93	72.90	11	947	1.16%
2019/10/25	4	70.95	2	72.80	69.90	2	895	0.22%
2019/10/18	2	70.30	4	68.00	69.00	-2	651	-0.31%
2019/10/17	4	66.40	2	67.55	68.40	2	549	0.36%
2019/07/16	0	0.00	0	60.70	60.80	0	254	-0.01%
2019/05/31	2	57.00	0	0.00	57.20	2	319	0.63%
2019/04/03	0	0.00	1	66.10	66.10	-1	404	-0.25%
2019/03/13	1	64.00	1	63.90	63.80	0	410	0.00%
2019/03/12	1	65.00	0	0.00	64.10	1	417	0.24%
2019/03/05	0	0.00	0.6	66.00	66.00	-0.6	431	-0.14%
2018/12/22	0.3	64.70	0	0.00	64.80	0.3	664	0.05%
2018/12/14	20	68.50	20	66.26	65.40	0	735	0.00%
2018/12/13	0	0.00	2	65.80	67.10	-2	722	-0.28%
2018/12/12	3	66.33	1	67.20	65.40	2	737	0.27%
2018/11/28	0	63.60	0	0.00	63.70	0	1,113	0.00%
2018/11/20	0	0.00	0.4	61.90	62.00	-0.4	1,131	-0.04%
2018/11/02	0	0.00	1	54.80	56.50	-1	1,287	-0.08%
2018/10/31	1	53.20	0	0.00	52.80	1	1,316	0.08%
2018/10/25	0	0.00	2	49.18	49.00	-2	1,379	-0.15%
2018/10/12	0	0.00	0.1	55.90	55.90	-0.1	1,564	-0.01%
2018/10/11	1	54.60	0	0.00	54.60	1	1,580	0.06%
2018/10/03	0.5	70.00	0	0.00	69.90	0.5	1,862	0.03%
2018/09/19	1	54.00	0	0.00	53.60	1	1,997	0.05%
2018/09/14	0.4	55.50	0	0.00	55.80	0.4	2,257	0.02%
2018/09/12	0	0.00	5	55.00	55.00	-5	2,630	-0.19%
2018/09/11	5	55.00	0	0.00	55.00	5	2,791	0.18%
2018/09/07	0	0.00	13	55.27	54.70	-13	2,907	-0.45%
2018/09/06	3	55.60	0	0.00	55.60	3	3,054	0.10%
2018/09/05	0	0.00	1	56.50	56.10	-1	3,214	-0.03%
2018/09/04	0.3	57.00	0	0.00	57.30	0.3	3,522	0.01%
2018/09/03	18	57.62	8	57.30	57.30	10	3,740	0.27%
2018/08/31	1.4	60.08	15	58.51	60.40	-13.7	3,722	-0.37%
2018/08/30	14	57.34	0	0.00	57.80	14	3,664	0.38%
2018/08/17	0	0.00	2	55.30	55.00	-2	4,923	-0.04%
2018/08/16	2	55.15	0	0.00	56.10	2	4,984	0.04%
2018/08/15	0	0.00	2	54.40	54.90	-2	4,970	-0.04%
2018/08/14	1	53.60	0	0.00	54.70	1	4,972	0.02%
2018/08/10	0	0.00	7	54.31	54.40	-7	4,983	-0.14%
2018/08/09	1	55.00	0	0.00	55.00	1	4,978	0.02%
2018/08/07	0	0.00	1	56.80	56.20	-1	4,998	-0.02%
2018/08/01	3	56.17	0	0.00	56.00	3	4,980	0.06%
2018/07/27	1	58.30	0	0.00	58.10	1	4,935	0.02%
2018/07/26	0	0.00	4	58.43	58.30	-4	4,926	-0.08%
2018/07/25	6	58.50	0	0.00	58.00	6	4,905	0.12%
2018/07/18	1	57.60	1	57.60	56.50	0	4,900	0.00%
2018/07/16	1	59.20	0	0.00	58.10	1	4,892	0.02%
2018/07/10	0	0.00	2	56.50	57.60	-2	4,853	-0.04%
2018/07/05	0	0.00	1	53.80	53.50	-1	4,826	-0.02%
2018/07/04	0	0.00	12	56.13	56.20	-12	4,802	-0.25%
2018/07/03	9	60.64	1	59.70	59.00	8	4,750	0.17%
2018/06/28	1	59.30	1	58.30	58.30	0	4,687	0.00%
2018/06/27	4	60.53	1	62.20	59.40	3	4,809	0.06%
2018/06/21	13	62.70	25	61.53	63.00	-12	4,657	-0.26%
2018/06/20	1	56.50	0	0.00	59.40	1	4,408	0.02%
2018/06/19	2	57.60	0	0.00	57.40	2	4,246	0.05%
2018/06/15	2	60.80	1	61.00	59.90	1	4,207	0.02%
2018/06/14	19	60.31	0	0.00	60.40	19	4,125	0.46%
2018/06/13	0	0.00	2	62.30	58.00	-2	3,945	-0.05%
2018/06/12	27	62.11	18	61.96	60.60	9	3,782	0.24%
2018/06/11	7	57.11	40	57.73	58.00	-33	3,466	-0.95%
2018/06/08	5	53.86	9	53.97	54.00	-4	3,272	-0.12%
2018/06/07	0	0.00	1	52.70	52.90	-1	3,245	-0.03%
2018/06/05	12	52.97	2	52.65	52.10	10	3,178	0.31%
2018/06/04	14	54.28	6	54.55	53.60	8	3,204	0.25%
2018/06/01	3	53.90	8	53.14	52.90	-5	3,206	-0.16%
2018/05/31	7	54.80	13	55.80	53.50	-6	3,126	-0.19%
2018/05/30	28	57.42	57	57.18	57.20	-29	2,902	-1.00%
2018/05/29	13	54.86	6	54.43	56.60	7	2,395	0.29%
2018/05/28	7	51.41	1	50.90	51.50	6	2,265	0.26%
2018/05/25	0	0.00	2	49.23	48.45	-2	2,152	-0.09%
2018/05/24	1	48.55	1	49.10	49.15	0	2,134	0.00%
2018/05/18	1	47.80	0	0.00	47.70	1	2,112	0.05%
2018/05/16	5	47.00	0	0.00	46.90	5	2,133	0.23%
2018/05/14	0	0.00	6	45.80	46.35	-6	2,263	-0.27%
2018/05/08	3	46.00	0	0.00	45.85	3	2,545	0.12%
2018/05/03	0	0.00	2	45.00	44.85	-2	2,972	-0.07%
2018/05/02	2	45.50	0	0.00	45.45	2	2,979	0.07%
2018/04/30	0	0.00	8	44.70	45.50	-8	3,007	-0.27%
2018/04/27	8	44.65	0	0.00	44.65	8	3,058	0.26%
2018/04/26	0	0.00	23	45.45	43.20	-23	3,057	-0.75%
2018/04/25	20	45.70	0	0.00	45.70	20	3,035	0.66%
2018/04/24	1	45.30	20	46.00	45.40	-19	3,045	-0.62%
2018/04/23	20	46.55	0	0.00	46.55	20	3,036	0.66%
2018/04/19	0	0.00	20	47.30	47.90	-20	3,022	-0.66%
2018/04/18	20	46.20	0	0.00	46.20	20	2,987	0.67%
2018/04/16	2	48.05	1	47.80	47.65	1	2,961	0.03%
2018/04/13	3	47.32	8	47.00	47.55	-5	2,945	-0.17%
2018/04/12	9	46.68	0	0.00	46.70	9	2,950	0.31%
2018/04/11	1	47.05	20	47.10	46.95	-19	3,035	-0.63%
2018/04/10	23	46.30	0	0.00	46.30	23	3,086	0.75%
2018/04/03	0	0.00	1	47.90	48.10	-1	3,066	-0.03%
2018/04/02	3	48.10	1	47.80	47.60	2	3,045	0.07%
2018/03/30	7	51.27	3	51.33	50.50	4	2,963	0.13%
2018/03/29	1	49.30	3	48.73	49.45	-2	2,823	-0.07%
2018/03/28	4	48.93	4	49.46	48.00	0	2,781	0.00%
2018/03/27	1	48.00	2	47.73	47.50	-1	2,661	-0.04%
2018/03/26	0	0.00	1	45.40	46.50	-1	2,638	-0.04%
2018/03/23	1	45.00	10	45.00	45.05	-9	2,643	-0.34%
2018/03/16	1	47.20	0	0.00	46.80	1	2,636	0.04%
2018/03/15	0	0.00	5	47.70	47.55	-5	2,640	-0.19%
2018/03/14	9	47.47	1	47.55	47.15	8	2,681	0.30%
2018/03/13	11	48.15	3	47.75	48.20	8	2,691	0.30%
2018/03/12	3	46.65	3	46.98	46.85	0	2,670	0.00%
2018/03/09	2	46.53	1	47.45	46.15	1	2,664	0.04%
2018/03/08	1	46.50	1	47.70	46.50	0	2,639	0.00%
2018/03/07	1	46.40	23	46.48	45.85	-22	2,573	-0.85%
2018/03/06	20	43.95	0	0.00	43.95	20	2,516	0.79%
2018/02/27	0	0.00	4	43.91	43.85	-4	2,588	-0.15%
2018/02/22	4	43.76	0	0.00	43.70	4	2,798	0.14%
2018/02/12	1	43.00	0	0.00	43.15	1	2,841	0.04%
2018/02/09	2	40.00	2	41.68	42.20	0	2,861	0.00%
2018/02/08	0	0.00	20	43.55	43.30	-20	2,915	-0.69%
2018/02/07	20	45.00	1	45.00	44.00	19	2,919	0.65%
2018/02/06	13	43.76	1	45.30	42.95	12	2,884	0.42%
2018/02/05	11	46.82	0	0.00	47.70	11	2,818	0.39%
2018/02/02	2	51.10	1	51.10	50.80	1	2,788	0.04%
2018/02/01	22	51.17	2	51.45	51.40	20	2,790	0.72%
2018/01/30	1	51.40	39	50.81	51.10	-38	2,649	-1.43%
2018/01/29	2	49.80	2	49.80	49.60	0	2,409	0.00%
2018/01/26	1	46.95	1	46.55	46.50	0	2,363	0.00%
2018/01/25	0	0.00	13	46.63	46.35	-13	2,510	-0.52%
2018/01/24	20	46.60	0	0.00	46.45	20	2,751	0.73%
2018/01/23	2	47.43	0	0.00	47.15	2	2,924	0.07%
2018/01/22	10	45.30	0	0.00	45.95	10	2,986	0.33%
2018/01/19	1	46.20	0	0.00	45.70	1	3,311	0.03%
2018/01/18	0	0.00	22	46.80	46.55	-22	3,359	-0.65%
2018/01/17	10	46.35	0	0.00	46.35	10	3,436	0.29%
2018/01/16	0	0.00	6	47.93	47.50	-6	3,497	-0.17%
2018/01/15	1	47.40	0	0.00	47.50	1	3,614	0.03%
2018/01/12	0	0.00	4	46.75	46.80	-4	3,686	-0.11%
2018/01/09	0	0.00	15	46.12	46.05	-15	4,081	-0.37%
2018/01/08	11	47.67	1	47.60	46.80	10	4,109	0.24%
2018/01/05	19	49.29	5	48.82	48.70	14	4,087	0.34%
2018/01/04	7	48.84	0	0.00	49.25	7	3,981	0.18%
2018/01/03	0	0.00	1	47.00	46.00	-1	3,920	-0.03%
2018/01/02	0	0.00	10	47.32	46.60	-10	3,898	-0.26%