美時 (1795)-彰銀-台中券商分點個股進出

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

美時

(1795)

可現股當沖

股價
285.5
漲跌
▼14.5
漲幅
-4.83%
成交量
9,911張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/05/07	1	285.00	1	287.00	285.50	0	6,791	0.00%
2024/05/06	4	301.50	0	0.00	300.00	4	6,653	0.06%
2024/05/03	5	310.90	0	0.00	307.50	5	6,634	0.08%
2024/04/29	0	0.00	3	325.17	329.00	-3	6,734	-0.04%
2024/04/26	1	312.00	0	0.00	314.50	1	6,767	0.01%
2024/04/25	3	317.33	0	0.00	312.00	3	6,784	0.04%
2024/04/24	2	318.75	2	321.25	320.50	0	6,811	0.00%
2024/04/23	2	319.50	5	319.00	320.50	-3	6,878	-0.04%
2024/04/22	2	313.50	0	0.00	313.00	2	7,002	0.03%
2024/04/19	3.1	312.65	0	0.00	311.50	3.1	7,220	0.04%
2024/04/18	4	321.38	4	327.63	321.00	0	7,168	0.00%
2024/04/17	1	336.00	0.2	339.34	333.50	0.8	7,175	0.01%
2024/04/16	3.2	334.72	2	339.00	334.00	1.2	7,140	0.02%
2024/04/15	2	337.00	0	0.00	332.50	2	7,006	0.03%
2024/04/12	0	0.00	4.1	342.27	342.00	-4.1	7,026	-0.06%
2024/04/11	0.3	331.17	3	328.67	325.00	-2.7	6,982	-0.04%
2024/04/10	0.1	330.00	5	326.00	326.50	-4.9	6,910	-0.07%
2024/04/09	3	323.50	0	0.00	323.00	3	6,861	0.04%
2024/04/08	3	326.83	7	330.86	325.00	-4	6,869	-0.06%
2024/04/03	3	310.83	5	317.50	317.50	-2	6,735	-0.03%
2024/04/01	3	311.50	1	312.00	308.00	2	6,573	0.03%
2024/03/29	1	302.00	2.1	305.00	304.00	-1.1	6,465	-0.02%
2024/03/28	2	309.50	2	309.00	306.00	0	6,436	0.00%
2024/03/27	10	307.05	8.2	309.93	310.00	1.8	6,315	0.03%
2024/03/26	1	298.00	3	296.67	293.00	-2	5,985	-0.03%
2024/03/25	2	301.00	3	300.33	294.50	-1	5,987	-0.02%
2024/03/22	1	276.50	3	280.33	288.50	-2	5,788	-0.03%
2024/03/20	3	275.67	1	278.00	276.50	2	5,825	0.03%
2024/03/19	0	0.00	1	273.50	275.50	-1	5,811	-0.02%
2024/03/18	1	270.00	2	272.75	271.00	-1	5,894	-0.02%
2024/03/15	2	265.25	1	268.50	271.50	1	5,928	0.02%
2024/03/14	0.1	268.50	1	273.00	270.00	-0.9	5,896	-0.02%
2024/03/13	2.1	266.36	0	0.00	266.50	2.1	5,939	0.04%
2024/03/11	1.1	272.18	0	0.00	273.50	1.1	6,070	0.02%
2024/03/08	1	275.50	1	277.00	275.00	0	6,246	0.00%
2024/03/07	1	287.50	0.2	284.00	284.00	0.8	6,386	0.01%
2024/03/06	0	0.00	0.2	291.00	289.00	-0.2	6,581	0.00%
2024/03/05	5	295.20	5	295.60	294.50	0	6,582	0.00%
2024/03/04	0	0.00	1	295.00	291.50	-1	6,550	-0.02%
2024/02/29	3	295.50	0	0.00	289.50	3	6,850	0.04%
2024/02/27	4	298.75	8	298.63	296.00	-4	6,802	-0.06%
2024/02/26	0	0.00	10.1	285.79	293.50	-10.1	6,616	-0.15%
2024/02/22	8.1	274.38	0	0.00	273.00	8.1	6,523	0.12%
2024/02/21	0	0.00	4	279.25	276.50	-4	6,639	-0.06%
2024/02/20	2	275.75	1	277.00	275.50	1	6,686	0.01%
2024/02/19	2	275.75	2	281.75	275.00	0	6,836	0.00%
2024/02/16	1	276.00	4	275.75	277.00	-3	6,991	-0.04%
2024/02/15	4	271.75	0	0.00	273.00	4	7,030	0.06%
2024/02/02	6	274.58	2	277.25	274.50	4	7,221	0.06%
2024/02/01	0	0.00	2	285.00	282.00	-2	7,231	-0.03%
2024/01/31	0	0.00	3	278.00	279.50	-3	7,211	-0.04%
2024/01/30	6	272.33	1	280.50	271.00	5	7,270	0.07%
2024/01/26	0	0.00	1	274.50	273.50	-1	7,327	-0.01%
2024/01/25	1	276.50	2	275.25	274.50	-1	7,375	-0.01%
2024/01/24	0	0.00	1	278.50	278.00	-1	7,471	-0.01%
2024/01/23	6	274.17	4	277.38	276.50	2	7,556	0.03%
2024/01/22	5	283.80	1	282.50	282.50	4	7,586	0.05%
2024/01/19	1	286.00	1	290.00	288.50	0	7,813	0.00%
2024/01/18	1	290.00	4	288.38	288.50	-3	7,923	-0.04%
2024/01/17	3	294.67	34	293.50	288.50	-31	8,052	-0.38%
2024/01/16	3	300.33	9	301.22	303.00	-6	8,078	-0.07%
2024/01/15	36	297.65	4	297.25	296.50	32	7,934	0.40%
2024/01/11	3	284.67	0	0.00	281.50	3	7,746	0.04%
2024/01/10	0	0.00	1	288.50	290.00	-1	7,653	-0.01%
2024/01/09	0	0.00	4	286.00	288.00	-4	7,613	-0.05%
2024/01/08	2	282.75	1	288.50	284.50	1	7,572	0.01%
2024/01/05	3	277.67	14	280.14	285.00	-11	7,456	-0.15%
2024/01/02	0	0.00	10	276.20	275.50	-10	7,146	-0.14%
2023/12/28	3	265.50	0	0.00	264.00	3	7,011	0.04%
2023/12/27	0	0.00	1	268.50	269.50	-1	6,981	-0.01%
2023/12/26	2	263.00	1	262.50	264.00	1	6,955	0.01%
2023/12/25	1	261.50	0	0.00	260.00	1	6,955	0.01%
2023/12/21	5	268.90	0	0.00	268.50	5	6,890	0.07%
2023/12/20	2	278.00	3	274.67	273.50	-1	6,861	-0.01%
2023/12/19	1	267.50	0	0.00	273.50	1	6,779	0.01%
2023/12/18	1	273.00	0	0.00	272.50	1	6,815	0.01%
2023/12/15	0	0.00	2	273.75	274.00	-2	6,831	-0.03%
2023/12/14	2	269.50	2	267.00	268.50	0	6,792	0.00%
2023/12/13	10	268.00	7	270.07	264.50	3	6,764	0.04%
2023/12/12	1	275.00	1	275.00	274.00	0	6,707	0.00%
2023/12/07	3	276.33	4	277.63	274.00	-1	6,627	-0.02%
2023/12/06	0.1	272.50	0	0.00	270.00	0.1	6,521	0.00%
2023/12/05	4.1	274.44	7	273.79	272.00	-2.9	6,487	-0.04%
2023/12/04	10	277.40	11	275.82	277.00	-1	6,286	-0.02%
2023/12/01	9	270.89	10	270.55	267.50	-1	6,085	-0.02%
2023/11/30	1	260.50	1	258.00	258.50	0	5,839	0.00%
2023/11/29	1	261.00	1	260.50	261.00	0	5,805	0.00%
2023/11/28	1.1	258.45	1	257.50	258.00	0.1	5,753	0.00%
2023/11/27	5	258.40	7.1	261.07	257.00	-2.1	5,706	-0.04%
2023/11/24	1	248.50	3	248.83	250.00	-2	5,466	-0.04%
2023/11/22	1	245.50	0	0.00	245.50	1	5,363	0.02%
2023/11/21	0	0.00	4	250.50	248.00	-4	5,328	-0.08%
2023/11/20	3	259.67	5	253.10	251.50	-2	5,321	-0.04%
2023/11/17	3	255.33	0	0.00	254.00	3	5,218	0.06%
2023/11/16	1	253.00	1	254.50	253.00	0	5,168	0.00%
2023/11/15	5	247.40	5	247.00	252.00	0	5,061	0.00%
2023/11/14	2	237.25	105	230.48	238.50	-103	4,929	-2.09%	大賣/鉅額交易
2023/11/10	6	242.75	6	243.08	240.50	0	5,229	0.00%
2023/11/08	2	242.25	2	243.75	242.00	0	5,433	0.00%
2023/11/07	4	251.63	4	250.75	243.50	0	5,584	0.00%
2023/11/06	8	247.88	3	245.83	247.00	5	5,726	0.09%
2023/11/01	4	255.88	3	251.50	251.00	1	5,757	0.02%
2023/10/31	2	257.00	2	252.25	252.00	0	5,689	0.00%
2023/10/30	5	255.70	3	255.17	252.00	2	5,730	0.03%
2023/10/27	119	256.55	12	248.63	254.00	107	5,619	1.90%	大買/鉅額交易
2023/10/26	5	242.10	4	239.02	236.00	1	5,359	0.02%
2023/10/25	10	239.35	14.2	242.32	240.00	-4.2	5,272	-0.08%
2023/10/24	4	223.00	5	223.90	230.00	-1	5,133	-0.02%
2023/10/23	9	211.78	9	215.67	215.00	0	5,129	0.00%
2023/10/20	0	0.00	1	210.00	208.50	-1	5,254	-0.02%
2023/10/19	12	218.54	6	220.08	218.00	6	5,417	0.11%
2023/10/16	0	0.00	4	222.75	220.50	-4	5,918	-0.07%
2023/10/12	1	232.00	4	230.38	232.50	-3	6,058	-0.05%
2023/10/03	2	234.75	3	237.67	234.00	-1	6,640	-0.02%
2023/09/28	0	0.00	1	238.50	238.50	-1	6,825	-0.01%
2023/09/27	0	0.00	1	236.50	237.00	-1	6,999	-0.01%
2023/09/26	4	236.00	1	236.00	235.50	3	7,184	0.04%
2023/09/22	0	0.00	2	233.00	234.00	-2	7,696	-0.03%
2023/09/21	2	232.25	3	232.83	233.50	-1	7,937	-0.01%
2023/09/20	3	240.00	7	239.57	237.50	-4	8,128	-0.05%
2023/09/19	7	250.43	0	0.00	249.50	7	8,256	0.08%
2023/09/18	1	247.50	1	248.50	246.50	0	8,281	0.00%
2023/09/14	1	244.50	2	246.00	246.50	-1	8,414	-0.01%
2023/09/13	0.2	242.50	0	0.00	242.50	0.2	8,469	0.00%
2023/09/12	1.1	241.77	0	0.00	240.00	1.1	8,595	0.01%
2023/09/08	1	244.00	0	0.00	246.00	1	8,758	0.01%
2023/09/07	3	247.50	2	248.75	247.50	1	8,766	0.01%
2023/09/06	1	249.50	1	251.50	250.00	0	8,820	0.00%
2023/09/05	2	253.25	2	252.25	250.00	0	8,860	0.00%
2023/09/04	1	256.00	2	255.75	256.00	-1	8,916	-0.01%
2023/09/01	2	255.50	2	258.50	258.50	0	8,964	0.00%
2023/08/31	4.1	259.22	1	254.00	253.50	3.1	9,023	0.03%
2023/08/30	1	255.07	0	0.00	257.00	1	9,202	0.01%
2023/08/29	0	0.00	1	251.00	252.00	-1	9,210	-0.01%
2023/08/28	0	0.00	2	246.75	247.50	-2	9,262	-0.02%
2023/08/25	1	248.00	0	0.00	248.00	1	9,287	0.01%
2023/08/24	2	252.00	1	248.50	249.50	1	9,305	0.01%
2023/08/23	2	249.75	1	251.50	249.50	1	9,304	0.01%
2023/08/22	2	255.50	1	255.50	255.00	1	9,425	0.01%
2023/08/21	0	0.00	2	260.25	260.00	-2	9,482	-0.02%
2023/08/18	2	259.75	1	263.50	254.00	1	9,590	0.01%
2023/08/17	3.1	259.37	1	260.00	259.50	2.1	9,709	0.02%
2023/08/16	7	273.50	6	272.25	268.00	1	9,745	0.01%
2023/08/15	0	0.00	3	263.50	263.50	-3	10,042	-0.03%
2023/08/14	12.2	246.23	4	250.00	250.00	8.2	10,398	0.08%
2023/08/11	8.5	275.92	1	281.00	269.00	7.5	10,493	0.07%
2023/08/10	9	288.56	3	290.83	286.00	6	10,356	0.06%
2023/08/09	2	278.25	5	287.00	292.00	-3	10,287	-0.03%
2023/08/08	2.1	282.17	1.1	280.55	280.50	1	10,417	0.01%
2023/08/07	1	287.00	1	285.50	285.50	0	10,717	0.00%
2023/08/02	2	294.75	0	0.00	285.50	2	10,840	0.02%
2023/08/01	0	0.00	2	293.00	293.00	-2	10,808	-0.02%
2023/07/31	1	290.50	0	0.00	286.50	1	10,838	0.01%
2023/07/28	1	286.50	0	0.00	286.00	1	11,103	0.01%
2023/07/27	3	296.00	3	295.67	291.50	0	11,155	0.00%
2023/07/26	5	290.53	3	290.17	291.00	2	11,327	0.02%
2023/07/25	3	300.33	2	301.75	301.00	1	11,201	0.01%
2023/07/24	1	304.50	6	300.42	302.00	-5	11,079	-0.05%
2023/07/21	1	294.50	5	297.10	291.00	-4	10,941	-0.04%
2023/07/20	4.3	291.26	0	0.00	287.00	4.3	10,868	0.04%
2023/07/19	3	293.83	4	293.25	292.00	-1	10,780	-0.01%
2023/07/18	1	286.00	0	0.00	283.00	1	10,718	0.01%
2023/07/17	1	285.00	2	287.25	288.50	-1	10,907	-0.01%
2023/07/14	6.1	276.98	2	277.50	277.50	4.1	10,937	0.04%
2023/07/13	2	283.00	0	0.00	280.00	2	10,846	0.02%
2023/07/12	2	288.50	3	291.00	290.00	-1	10,748	-0.01%
2023/07/11	3	283.17	2	283.00	283.00	1	10,628	0.01%
2023/07/10	2	283.75	2	282.25	285.00	0	10,638	0.00%
2023/07/07	3	287.50	1	292.00	284.50	2	10,601	0.02%
2023/07/06	5	294.40	2	294.50	290.00	3	10,550	0.03%
2023/07/05	3.1	301.40	3	304.17	294.50	0.1	10,508	0.00%
2023/07/04	2.1	300.52	1	301.50	297.00	1.1	10,684	0.01%
2023/07/03	11.1	300.92	5	300.90	299.00	6.1	10,815	0.06%
2023/06/29	4	340.38	5	336.10	338.50	-1	10,581	-0.01%
2023/06/28	5	331.60	5	334.50	333.50	0	10,466	0.00%
2023/06/27	2	317.00	11	325.91	329.00	-9	10,336	-0.09%
2023/06/26	3	309.83	1	311.50	311.50	2	10,210	0.02%
2023/06/20	4	326.88	3	321.33	320.00	1	10,186	0.01%
2023/06/19	5	326.70	3	324.00	324.00	2	10,176	0.02%
2023/06/16	0	0.00	1	325.50	323.00	-1	10,180	-0.01%
2023/06/15	3	320.00	4	326.38	330.00	-1	10,090	-0.01%
2023/06/14	42.1	322.76	42	320.83	314.00	0.1	10,005	0.00%
2023/06/13	1	317.00	1	311.50	311.50	0	10,016	0.00%
2023/06/12	1	317.00	1.3	318.50	314.00	-0.3	10,106	0.00%
2023/06/09	3	316.33	5	316.60	319.00	-2	10,155	-0.02%
2023/06/08	5	315.70	0	0.00	311.00	5	10,193	0.05%
2023/06/07	3	318.33	3	321.00	322.00	0	10,291	0.00%
2023/06/06	3	320.00	3.3	314.23	315.50	-0.3	10,290	0.00%
2023/06/05	7	332.57	4	319.25	315.50	3	10,443	0.03%
2023/05/30	2	333.00	2	329.50	328.50	0	10,438	0.00%
2023/05/26	4	334.88	4	332.50	327.00	0	10,501	0.00%
2023/05/25	2	336.50	7	332.21	331.00	-5	10,435	-0.05%
2023/05/24	9	332.83	5	331.80	334.50	4	10,597	0.04%
2023/05/23	6	338.83	10	339.50	342.00	-4	10,554	-0.04%
2023/05/22	3	334.17	2	336.00	332.00	1	10,623	0.01%
2023/05/19	43.5	341.30	34	337.72	343.50	9.5	10,942	0.09%
2023/05/18	15	323.57	41.1	328.76	339.00	-26.1	10,548	-0.25%
2023/05/17	22	301.23	8	302.69	308.50	14	10,167	0.14%
2023/05/16	5	278.00	0	0.00	280.50	5	10,044	0.05%
2023/05/15	4	285.75	28	277.95	275.50	-24	10,505	-0.23%
2023/05/12	8	291.63	11	287.50	289.00	-3	10,560	-0.03%
2023/05/11	8	291.63	11	287.50	283.50	-3	10,608	-0.03%
2023/05/10	0	0.00	0.3	285.00	285.00	-0.3	10,557	0.00%
2023/05/09	0	0.00	1	282.00	279.00	-1	11,202	-0.01%
2023/05/08	3	284.33	3	282.50	287.00	0	11,495	0.00%
2023/05/05	3	281.17	20	279.28	281.50	-17	11,577	-0.15%
2023/05/04	49	283.62	32	276.81	279.00	17	11,585	0.15%
2023/05/03	0	0.00	26	277.00	272.50	-26	11,322	-0.23%
2023/05/02	8	274.13	4	274.50	278.00	4	11,293	0.04%
2023/04/28	0	0.00	3	261.17	259.50	-3	11,163	-0.03%
2023/04/27	23	255.48	0	0.00	257.00	23	11,317	0.20%
2023/04/26	0	0.00	1	253.50	254.00	-1	11,495	-0.01%
2023/04/25	3	252.83	18	254.50	254.50	-15	11,533	-0.13%
2023/04/24	14	256.50	2	255.00	260.50	12	11,571	0.10%
2023/04/21	7	256.71	13	261.46	250.00	-6	11,703	-0.05%
2023/04/20	7	269.71	4	271.50	265.00	3	11,657	0.03%
2023/04/19	11	266.73	6	265.92	269.00	5	11,532	0.04%
2023/04/18	6	267.67	2	267.00	265.50	4	11,483	0.03%
2023/04/17	1	264.50	1	262.00	262.00	0	11,531	0.00%
2023/04/14	3	267.50	5	266.70	265.00	-2	11,654	-0.02%
2023/04/13	1	271.00	18	272.58	267.00	-17	11,820	-0.14%
2023/04/12	6	271.00	2	272.00	267.50	4	12,000	0.03%
2023/04/10	5	270.20	4	270.50	265.50	1	12,365	0.01%
2023/04/07	6	275.42	4	277.00	273.00	2	12,493	0.02%
2023/04/06	14	269.96	7	267.21	269.50	7	12,364	0.06%
2023/03/31	2	252.00	1	254.00	251.00	1	12,223	0.01%
2023/03/30	3	260.50	1.2	258.17	257.50	1.8	12,342	0.01%
2023/03/28	4	250.25	3	246.67	246.00	1	12,297	0.01%
2023/03/27	3.2	253.91	3	253.67	252.00	0.2	12,263	0.00%
2023/03/24	1	253.50	2	249.50	252.50	-1	12,406	-0.01%
2023/03/22	2	243.75	1	245.50	243.50	1	12,526	0.01%
2023/03/21	3	247.33	1	249.00	243.50	2	12,477	0.02%
2023/03/17	0	0.00	1	248.00	247.50	-1	12,389	-0.01%
2023/03/16	1	250.00	2	244.50	245.50	-1	12,333	-0.01%
2023/03/15	2	252.00	2	254.50	254.50	0	12,230	0.00%
2023/03/14	2	252.75	0	0.00	248.00	2	12,164	0.02%
2023/03/13	1	254.00	3	251.67	250.00	-2	12,117	-0.02%
2023/03/10	3	257.83	3.1	257.18	255.00	-0.1	12,041	0.00%
2023/03/09	0	0.00	1	273.00	270.00	-1	11,896	-0.01%
2023/03/08	5	271.20	3	279.17	271.50	2	11,878	0.02%
2023/03/07	3	281.83	2	277.50	277.50	1	11,702	0.01%
2023/03/06	1	281.50	0	0.00	285.00	1	12,145	0.01%
2023/03/03	1	280.00	0	0.00	278.50	1	13,111	0.01%
2023/03/02	0	0.00	2	285.75	283.50	-2	13,927	-0.01%
2023/03/01	1	282.00	1	279.50	278.50	0	14,737	0.00%
2023/02/24	1.3	282.20	0	0.00	281.00	1.3	15,311	0.01%
2023/02/23	0	0.00	1	279.00	285.00	-1	15,679	-0.01%
2023/02/22	11	284.41	7	279.57	276.50	4	16,351	0.02%
2023/02/21	4	285.88	2	285.50	287.00	2	16,517	0.01%
2023/02/20	1	284.00	1	292.00	284.50	0	16,869	0.00%
2023/02/17	2	291.25	4	288.75	294.50	-2	16,801	-0.01%
2023/02/16	2	281.50	8	281.19	284.00	-6	16,713	-0.04%
2023/02/15	4	271.75	4	271.38	272.50	0	17,036	0.00%
2023/02/14	7	270.93	5	270.60	267.50	2	17,159	0.01%
2023/02/13	18	284.64	15	288.07	277.50	3	16,933	0.02%
2023/02/10	67	284.49	66	280.05	277.50	1	16,509	0.01%
2023/02/09	9	284.33	7	285.29	276.00	2	16,298	0.01%
2023/02/08	6	281.92	9	282.50	284.00	-3	16,106	-0.02%
2023/02/07	12	279.29	8	280.00	281.00	4	15,899	0.03%
2023/02/06	6	259.17	9	265.17	273.50	-3	15,267	-0.02%
2023/02/03	6	249.42	4	250.13	249.00	2	14,987	0.01%
2023/02/02	1	239.50	3	242.83	247.00	-2	14,905	-0.01%
2023/02/01	2	242.75	2	238.75	237.50	0	14,915	0.00%
2023/01/31	2	236.50	1	235.50	238.00	1	15,027	0.01%
2023/01/30	2	242.00	1	241.00	237.50	1	15,090	0.01%
2023/01/17	8	246.19	10	245.40	243.50	-2	15,139	-0.01%
2023/01/16	5	237.60	11	238.64	244.00	-6	15,033	-0.04%
2023/01/13	1	231.50	1	231.50	230.00	0	14,972	0.00%
2023/01/12	5.1	232.18	2	231.50	230.50	3.1	15,079	0.02%
2023/01/11	8	246.88	5	249.00	240.50	3	15,022	0.02%
2023/01/10	1	243.00	1	251.50	244.00	0	15,027	0.00%
2023/01/09	28	248.09	27	251.09	249.00	1	15,190	0.01%
2023/01/06	2	239.50	2	244.00	240.50	0	15,412	0.00%
2023/01/05	8	245.50	9	243.50	239.50	-1	15,764	-0.01%
2023/01/04	2	249.25	2	248.00	243.50	0	16,017	0.00%
2023/01/03	8	251.38	37	248.49	250.50	-29	16,305	-0.18%
2022/12/30	47	247.14	16	246.00	246.00	31	16,433	0.19%
2022/12/29	7	246.43	5	249.00	250.00	2	16,415	0.01%
2022/12/28	1	240.00	5	239.90	238.50	-4	16,430	-0.02%
2022/12/27	15	234.27	10	234.30	237.50	5	16,705	0.03%
2022/12/26	8	238.81	10	238.40	240.50	-2	16,719	-0.01%
2022/12/23	8	234.00	6	234.83	232.00	2	16,719	0.01%
2022/12/22	6	228.67	7	229.36	231.50	-1	16,890	-0.01%
2022/12/21	11	233.82	9	231.33	228.50	2	16,922	0.01%
2022/12/20	5	229.00	6	226.67	225.50	-1	17,186	-0.01%
2022/12/19	1	236.50	0	0.00	237.00	1	17,308	0.01%
2022/12/16	6	239.67	5	241.40	234.50	1	17,539	0.01%
2022/12/15	14	244.54	11	245.00	241.00	3	17,789	0.02%
2022/12/14	3	248.17	1	251.50	255.00	2	17,895	0.01%
2022/12/13	1	253.50	0	0.00	251.50	1	18,254	0.01%
2022/12/09	0	0.00	1	247.00	254.00	-1	18,682	-0.01%
2022/12/08	0	0.00	1	242.50	240.50	-1	19,002	-0.01%
2022/12/07	2	241.75	0.1	245.50	244.00	2	19,374	0.01%
2022/12/06	1	268.00	1	255.00	249.50	0	19,596	0.00%
2022/12/05	0	0.00	1	250.50	269.50	-1	19,919	-0.01%
2022/12/02	0	0.00	29	247.50	245.50	-29	20,045	-0.14%
2022/12/01	29	250.90	3	247.33	246.50	26	20,315	0.13%
2022/11/30	1	229.50	2	244.00	244.00	-1	20,795	0.00%
2022/11/29	3	235.83	0	238.00	233.50	3	21,046	0.01%
2022/11/28	16	243.59	15	245.23	246.50	1	21,276	0.00%
2022/11/25	126	247.49	128.1	245.53	245.50	-2.1	20,880	-0.01%	大買/大賣/
2022/11/24	82	223.83	93	224.69	239.00	-11	20,189	-0.05%
2022/11/23	20	207.43	25	210.12	217.50	-5	19,465	-0.03%
2022/11/22	42	196.52	42	189.45	198.00	0	18,795	0.00%
2022/11/21	5	191.20	13.2	191.21	192.00	-8.2	18,766	-0.04%
2022/11/18	18	184.56	10	184.45	187.00	8	18,572	0.04%
2022/11/17	7	175.21	11	176.41	174.00	-4	18,131	-0.02%
2022/11/16	19	176.18	35	174.73	170.00	-16	18,063	-0.09%
2022/11/15	0	0.00	1	174.00	169.00	-1	18,102	-0.01%
2022/11/14	8	170.88	6	168.58	171.00	2	18,652	0.01%
2022/11/11	18	168.58	5.2	167.67	171.50	12.8	18,760	0.07%
2022/11/10	3	164.33	2	158.25	156.00	1	19,133	0.01%
2022/11/02	1	157.00	1	159.50	160.00	0	19,215	0.00%
2022/11/01	2	156.50	2	158.25	158.50	0	19,181	0.00%
2022/10/28	2	152.50	2	150.00	151.00	0	19,040	0.00%
2022/10/27	3	143.50	4	147.00	149.50	-1	18,960	-0.01%
2022/10/26	0	0.00	2	142.50	143.00	-2	18,882	-0.01%
2022/10/25	2	145.75	1	143.00	143.00	1	18,760	0.01%
2022/10/24	4	149.75	4	149.75	147.50	0	18,673	0.00%
2022/10/20	2	146.50	5	147.00	155.00	-3	18,703	-0.02%
2022/10/19	3	154.00	4	153.00	153.00	-1	18,786	-0.01%
2022/10/18	4	153.13	5.1	153.68	153.00	-1.1	19,182	-0.01%
2022/10/17	4.1	142.83	4	145.25	148.50	0.1	19,289	0.00%
2022/10/14	8	154.44	8	154.75	153.00	0	19,110	0.00%
2022/10/13	4	153.38	1	160.50	148.50	3	18,790	0.02%
2022/10/12	5	163.90	3	163.67	161.50	2	18,489	0.01%
2022/10/11	4.1	164.57	4	164.00	159.50	0.1	18,286	0.00%
2022/10/07	4	171.25	2	169.00	168.00	2	18,030	0.01%
2022/10/06	8	170.38	8	169.94	172.00	0	17,876	0.00%
2022/10/05	1	170.50	77	168.60	170.50	-76	17,793	-0.43%
2022/10/04	15	167.87	16	168.31	167.00	-1	17,617	-0.01%
2022/10/03	1	159.00	1	160.50	157.50	0	17,590	0.00%
2022/09/29	34	161.25	3	158.67	158.00	31	17,667	0.18%
2022/09/28	3	158.67	2	156.50	154.00	1	17,494	0.01%
2022/09/27	48	163.43	5.1	158.95	166.00	42.9	17,482	0.25%
2022/09/26	7	166.79	26	163.42	162.00	-19	17,307	-0.11%
2022/09/23	8	169.31	4	167.38	166.00	4	17,314	0.02%
2022/09/22	12	170.96	11	174.27	174.00	1	17,473	0.01%
2022/09/21	5	172.40	5	166.40	169.00	0	17,566	0.00%
2022/09/20	22	172.05	5	170.60	173.50	17	17,686	0.10%
2022/09/19	2	163.00	0	0.00	163.00	2	17,583	0.01%
2022/09/16	1	167.50	1	169.50	171.00	0	17,573	0.00%
2022/09/15	24	171.38	23	170.67	168.00	1	17,621	0.01%
2022/09/14	23	166.63	22	165.61	170.00	1	17,559	0.01%
2022/09/13	11	163.45	11	164.45	165.00	0	17,429	0.00%
2022/09/12	2	160.25	2	162.75	164.00	0	17,644	0.00%
2022/09/08	6	152.58	8	153.00	154.00	-2	17,765	-0.01%
2022/09/07	4	154.50	4	151.50	151.50	0	17,825	0.00%
2022/09/06	4	156.75	4	161.13	154.00	0	17,954	0.00%
2022/09/05	12	173.96	11	169.18	166.50	1	17,691	0.01%
2022/09/02	5.2	176.79	2	174.00	170.00	3.2	17,738	0.02%
2022/09/01	10	174.85	11	169.77	169.00	-1	17,737	-0.01%
2022/08/31	13	176.62	11	176.45	173.50	2	18,090	0.01%
2022/08/30	7	171.79	7	173.43	174.00	0	18,361	0.00%
2022/08/29	4	169.63	3	171.33	169.50	1	18,399	0.01%
2022/08/26	21	185.31	23	182.26	176.00	-2	18,189	-0.01%
2022/08/25	13	176.04	13	173.38	175.50	0	17,591	0.00%
2022/08/24	8	178.50	4	177.75	174.00	4	17,325	0.02%
2022/08/23	6	177.50	7	176.14	176.00	-1	16,999	-0.01%
2022/08/22	19	186.03	76.1	187.81	180.00	-57.1	16,681	-0.34%
2022/08/19	18	187.33	17	185.79	184.50	1	16,210	0.01%
2022/08/18	9	172.11	20	180.10	184.50	-11	15,635	-0.07%
2022/08/17	14	166.32	38	164.39	168.00	-24	15,227	-0.16%
2022/08/16	26	155.04	17	161.29	161.50	9	14,415	0.06%
2022/08/12	1	142.50	0	0.00	145.00	1	14,246	0.01%
2022/08/11	1	144.00	0	0.00	143.00	1	14,631	0.01%
2022/08/10	1	146.00	2	146.00	148.00	-1	14,709	-0.01%
2022/08/09	1	141.50	0	0.00	141.50	1	14,685	0.01%
2022/08/05	1	140.00	2	140.50	142.00	-1	14,683	-0.01%
2022/08/04	1.2	131.72	1	133.50	135.00	0.2	14,680	0.00%
2022/08/02	2	139.00	1	137.00	133.00	1	14,641	0.01%
2022/07/29	3	141.33	2	141.50	141.50	1	14,575	0.01%
2022/07/28	5	143.40	5	142.70	141.50	0	14,550	0.00%
2022/07/27	1	142.00	1	143.00	141.50	0	14,504	0.00%
2022/07/26	3	147.83	7	146.71	142.00	-4	14,371	-0.03%
2022/07/25	8.1	149.42	3	148.33	149.50	5.1	14,073	0.04%
2022/07/22	3	144.00	23	140.63	144.50	-20	13,539	-0.15%
2022/07/21	1	134.50	0	0.00	135.00	1	13,243	0.01%
2022/07/20	2	132.00	2	130.00	130.00	0	13,233	0.00%
2022/07/19	6	131.50	4	132.13	130.00	2	13,290	0.02%
2022/07/18	2	130.25	1	131.00	130.00	1	13,242	0.01%
2022/07/15	1	138.00	3	130.67	131.00	-2	13,165	-0.02%
2022/07/14	19	136.71	5	137.80	137.00	14	13,057	0.11%
2022/07/13	15	139.47	13	139.62	139.50	2	13,098	0.02%
2022/07/12	4	135.38	2	135.50	135.00	2	13,102	0.02%
2022/07/11	5	133.90	4	138.38	139.00	1	13,132	0.01%
2022/07/08	9	141.22	7	139.00	135.00	2	12,878	0.02%
2022/07/07	1	139.50	1	143.50	146.00	0	12,717	0.00%
2022/07/06	10	147.15	17	146.41	143.50	-7	12,598	-0.06%
2022/07/05	14	143.04	10	144.15	148.00	4	12,548	0.03%
2022/07/04	15	138.17	11	139.41	141.50	4	12,505	0.03%
2022/07/01	2.1	145.52	4	149.25	142.50	-1.9	12,654	-0.02%
2022/06/30	27.1	155.03	75	155.47	153.50	-47.9	12,449	-0.38%
2022/06/29	20	153.98	16	156.75	157.50	4	12,114	0.03%
2022/06/28	65	153.28	13	148.12	148.50	52	11,846	0.44%
2022/06/27	1	143.50	10	146.75	151.50	-9	11,681	-0.08%
2022/06/24	5	144.00	34	141.65	145.00	-29	12,069	-0.24%
2022/06/23	5	142.20	2	141.50	143.50	3	12,214	0.02%
2022/06/22	9	143.33	6	137.75	138.00	3	12,641	0.02%
2022/06/21	53	143.25	6	145.33	146.00	47	12,601	0.37%
2022/06/20	9	143.72	82	142.95	139.00	-73	12,569	-0.58%
2022/06/17	30	144.32	9	144.00	146.50	21	12,181	0.17%
2022/06/16	31	140.50	28	138.52	137.00	3	11,966	0.03%
2022/06/15	14	137.89	11	143.23	140.00	3	12,054	0.02%
2022/06/14	21	134.98	18	136.86	136.50	3	11,769	0.03%
2022/06/13	10	144.40	2	144.50	143.00	8	11,547	0.07%
2022/06/10	13	148.08	8	148.00	152.00	5	11,272	0.04%
2022/06/09	12	146.13	8	146.88	145.50	4	11,067	0.04%
2022/06/08	9	141.56	8	139.56	145.50	1	10,603	0.01%
2022/06/07	32	134.27	0	0.00	139.50	32	10,082	0.32%
2022/06/06	2	125.50	0	0.00	127.00	2	9,962	0.02%
2022/05/31	10	127.00	10	127.00	128.50	0	10,383	0.00%
2022/05/30	1	125.00	1	126.50	128.00	0	10,571	0.00%
2022/05/26	2	132.75	3	130.33	129.00	-1	11,280	-0.01%
2022/05/20	3	133.50	0	0.00	129.50	3	11,628	0.03%
2022/05/19	12	126.13	15	129.47	131.50	-3	11,430	-0.03%
2022/05/18	2	121.00	3	124.50	129.00	-1	10,988	-0.01%
2022/05/17	5	121.90	2	116.00	117.50	3	10,808	0.03%
2022/05/13	0	0.00	1	115.00	117.50	-1	10,620	-0.01%
2022/05/12	1	113.00	0	0.00	111.00	1	10,550	0.01%
2022/05/09	0	0.00	18	117.00	117.00	-18	10,415	-0.17%
2022/05/05	0	0.00	1	117.50	119.00	-1	10,353	-0.01%
2022/05/04	3	115.00	0	0.00	115.50	3	10,322	0.03%
2022/05/03	12	121.38	3	120.33	119.00	9	10,284	0.09%
2022/04/27	1	118.50	2	117.75	116.50	-1	10,192	-0.01%
2022/04/26	1	117.00	1	116.00	115.50	0	10,112	0.00%
2022/04/25	4	119.50	5	127.50	118.00	-1	10,021	-0.01%
2022/04/22	4	131.88	0	0.00	131.00	4	9,896	0.04%
2022/04/21	5	133.00	60	130.14	134.50	-55	9,825	-0.56%
2022/04/20	2	131.50	1	130.50	130.00	1	9,747	0.01%
2022/04/19	5	133.30	5	133.80	133.50	0	9,682	0.00%
2022/04/18	4	130.13	5	130.40	132.50	-1	9,489	-0.01%
2022/04/15	4	132.00	6	131.50	126.50	-2	9,301	-0.02%
2022/04/14	4	130.38	2	131.00	130.00	2	9,135	0.02%
2022/04/13	5	128.40	1	129.00	129.50	4	9,004	0.04%
2022/04/12	1	122.50	0	0.00	123.50	1	8,848	0.01%
2022/04/11	2	124.25	1	124.00	124.50	1	8,762	0.01%
2022/04/08	1	128.50	1	126.00	129.00	0	8,652	0.00%
2022/04/07	65	135.23	16	134.97	128.50	49	8,453	0.58%
2022/04/06	11	131.05	0	0.00	132.00	11	8,085	0.14%
2022/04/01	5	133.00	39	131.63	130.50	-34	7,998	-0.43%
2022/03/31	7	135.21	8	132.00	135.50	-1	7,825	-0.01%
2022/03/30	4	134.13	2	133.75	133.50	2	7,527	0.03%
2022/03/29	37	134.04	7	134.00	133.00	30	7,236	0.41%
2022/03/28	13	126.85	10	125.00	125.00	3	6,597	0.05%
2022/03/25	12	123.29	11	125.00	124.50	1	6,204	0.02%
2022/03/24	3	114.00	16	116.91	121.00	-13	5,562	-0.23%
2022/03/23	15	110.67	2	111.50	112.00	13	5,364	0.24%
2022/03/22	0	0.00	1	117.00	117.50	-1	5,208	-0.02%
2022/03/21	28	118.77	29	118.10	117.00	-1	5,168	-0.02%
2022/03/18	20	113.08	38	114.22	114.00	-18	4,936	-0.37%
2022/03/17	0	0.00	4	107.13	108.50	-4	4,691	-0.09%
2022/03/15	2	101.75	2	101.00	99.70	0	4,567	0.00%
2022/03/14	7	99.71	0	0.00	101.50	7	4,544	0.15%
2022/03/11	0	103.00	3	102.00	102.50	-3	4,585	-0.06%
2022/03/10	1	106.00	2	108.25	107.00	-1	4,523	-0.02%
2022/03/08	8	105.00	2	101.50	101.50	6	4,505	0.13%
2022/03/07	16	108.43	0	0.00	106.00	16	4,375	0.37%
2022/03/04	0	0.00	1	114.00	112.50	-1	4,228	-0.02%
2022/03/03	5	116.80	0	0.00	115.50	5	4,109	0.12%
2022/03/02	6	117.42	33	119.23	118.00	-27	3,932	-0.69%
2022/03/01	2	113.00	9	113.22	114.00	-7	3,615	-0.19%
2022/02/25	5	109.00	5	109.50	111.50	0	3,327	0.00%
2022/02/24	11	100.36	2	103.25	103.00	9	3,034	0.30%
2022/02/21	0	0.00	1	91.90	92.50	-1	2,948	-0.03%
2022/02/17	1	90.90	0	0.00	90.70	1	3,021	0.03%
2022/02/14	0	0.00	1	87.00	86.10	-1	3,016	-0.03%
2022/02/08	1	88.00	2	89.20	89.60	-1	2,971	-0.03%
2022/02/07	1	85.50	2	86.65	86.30	-1	2,955	-0.03%
2022/01/26	1	86.20	1	87.20	85.70	0	2,948	0.00%
2022/01/25	1	85.30	1	86.50	84.40	0	2,928	0.00%
2022/01/12	0	0.00	1	90.10	89.40	-1	3,017	-0.03%
2022/01/07	1	92.50	1	92.60	91.50	0	2,983	0.00%
2022/01/03	1	98.20	0	0.00	96.50	1	2,981	0.03%
2021/12/29	2	98.15	0	0.00	98.00	2	3,020	0.07%
2021/12/22	0	0.00	1	98.40	97.80	-1	3,197	-0.03%
2021/12/17	1	96.20	1	96.10	95.30	0	3,275	0.00%
2021/12/16	6	97.42	1	97.20	97.20	5	3,236	0.15%
2021/12/15	8	99.25	0	0.00	98.20	8	3,192	0.25%
2021/12/13	3	101.00	6	101.33	100.50	-3	3,079	-0.10%
2021/12/10	10	97.00	0	0.00	97.60	10	2,984	0.34%
2021/12/08	0	0.00	3	97.00	96.00	-3	2,953	-0.10%
2021/12/07	6	98.78	5	96.30	96.30	1	2,905	0.03%
2021/12/02	3	114.50	0	0.00	102.00	3	2,729	0.11%
2021/12/01	5	110.00	0	0.00	112.50	5	2,550	0.20%
2021/11/29	0	0.00	2	108.00	109.00	-2	2,547	-0.08%
2021/11/24	0	0.00	2	111.00	114.50	-2	2,376	-0.08%
2021/11/23	2	113.75	0	0.00	108.00	2	2,315	0.09%
2021/11/19	3	118.00	1	113.00	114.50	2	2,241	0.09%
2021/11/18	1	114.00	0	0.00	117.00	1	2,086	0.05%
2021/11/17	0	0.00	1	106.50	106.50	-1	1,977	-0.05%
2021/11/15	1	93.60	1	95.20	96.30	0	2,070	0.00%
2021/11/01	1	95.40	1	96.10	97.20	0	2,500	0.00%
2021/10/25	1	91.60	1	90.10	91.30	0	2,832	0.00%
2021/10/12	1	100.00	0	0.00	100.00	1	3,961	0.03%
2021/10/08	2	98.45	1	100.50	100.50	1	4,075	0.02%
2021/10/05	1	96.90	0	0.00	96.40	1	4,551	0.02%
2021/10/04	4	99.20	1	100.50	96.00	3	4,591	0.07%
2021/10/01	0	0.00	1	104.00	104.00	-1	4,549	-0.02%
2021/09/30	2	107.00	3	106.83	108.00	-1	4,537	-0.02%
2021/09/28	6	103.42	0	0.00	104.00	6	4,539	0.13%
2021/09/27	4	102.88	0	0.00	102.00	4	4,536	0.09%
2021/09/22	2	99.50	2	97.50	97.50	0	4,887	0.00%
2021/09/17	4	100.00	4	101.25	102.00	0	4,895	0.00%
2021/09/16	2	100.00	2	102.50	101.00	0	4,900	0.00%
2021/09/15	1	100.00	1	101.00	101.00	0	4,886	0.00%
2021/09/13	0	0.00	2	100.75	101.00	-2	4,885	-0.04%
2021/09/09	0	0.00	1	101.00	102.00	-1	4,878	-0.02%
2021/09/08	2	102.50	1	101.00	100.00	1	4,873	0.02%
2021/09/02	1	108.50	1	105.00	102.50	0	4,990	0.00%
2021/08/26	1	106.00	1	106.50	106.50	0	5,010	0.00%
2021/08/23	1	104.00	0	0.00	105.00	1	5,034	0.02%
2021/08/16	1	119.50	4	117.00	116.50	-3	5,107	-0.06%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/06	10	139.00	0	0.00	137.00	10	5,609	0.18%
2021/08/05	0	0.00	1	136.00	138.00	-1	5,609	-0.02%
2021/08/04	4	145.00	0	0.00	141.00	4	5,536	0.07%
2021/08/02	1	145.00	0	0.00	147.50	1	5,320	0.02%
2021/07/28	1	148.50	6	145.75	144.00	-5	5,142	-0.10%
2021/07/27	1	151.00	1	148.50	148.50	0	5,059	0.00%
2021/07/26	6	148.33	0	0.00	153.00	6	5,012	0.12%
2021/07/23	0	0.00	1	145.00	146.00	-1	4,936	-0.02%
2021/07/22	1	153.00	0	0.00	152.00	1	4,841	0.02%
2021/07/21	0	0.00	2	154.50	154.50	-2	4,671	-0.04%
2021/07/20	29	148.19	3	148.33	140.50	26	4,495	0.58%
2021/07/19	2	137.75	1	143.00	147.50	1	4,184	0.02%
2021/07/16	1	127.50	0	0.00	134.50	1	4,024	0.02%
2021/07/15	1	130.00	1	127.50	127.50	0	3,925	0.00%
2021/07/14	0	0.00	1	130.00	128.50	-1	3,801	-0.03%
2021/07/13	0	0.00	12	122.25	127.00	-12	3,717	-0.32%
2021/07/12	2	119.25	4	125.00	122.00	-2	3,522	-0.06%
2021/07/09	0	0.00	1	112.00	114.00	-1	3,243	-0.03%
2021/07/08	1	108.00	1	106.00	104.00	0	3,183	0.00%
2021/07/07	2	103.50	1	103.50	107.50	1	3,171	0.03%
2021/07/06	0	0.00	2	107.50	107.00	-2	3,134	-0.06%
2021/07/02	1	107.00	0	0.00	102.50	1	3,047	0.03%
2021/07/01	0	0.00	3	103.00	105.00	-3	2,988	-0.10%
2021/06/30	0	0.00	3	100.50	101.50	-3	2,878	-0.10%
2021/06/29	2	95.55	2	96.20	96.90	0	2,721	0.00%
2021/06/28	1	88.20	0	0.00	90.10	1	2,584	0.04%
2021/06/22	0	0.00	1	84.90	84.90	-1	2,556	-0.04%
2021/06/17	0	0.00	1	85.60	85.60	-1	2,542	-0.04%
2021/06/16	11	85.65	0	0.00	85.30	11	2,536	0.43%
2021/06/11	2	90.80	2	90.10	87.40	0	2,501	0.00%
2021/06/10	2	91.80	6	92.20	94.20	-4	2,403	-0.17%
2021/06/09	1	90.60	1	91.00	90.20	0	2,353	0.00%
2021/06/08	3	90.27	2	90.65	90.80	1	2,348	0.04%
2021/06/07	5	90.10	5	90.16	90.80	0	2,360	0.00%
2021/06/04	1	88.60	1	89.70	88.00	0	2,318	0.00%
2021/06/03	1	90.10	1	89.00	88.80	0	2,299	0.00%
2021/06/02	1	91.10	1	90.90	90.40	0	2,264	0.00%
2021/06/01	3	90.80	0	0.00	92.30	3	2,232	0.13%
2021/05/31	1	91.80	1	92.00	93.00	0	2,198	0.00%
2021/05/27	0	0.00	9	95.58	96.40	-9	2,081	-0.43%
2021/05/26	1	92.10	1	95.00	92.20	0	1,979	0.00%
2021/05/25	2	90.80	7	92.06	93.20	-5	1,939	-0.26%
2021/05/24	9	91.97	5	92.88	92.10	4	1,865	0.21%
2021/05/21	5	91.80	11	90.19	91.00	-6	1,751	-0.34%
2021/05/20	0	0.00	3	91.30	86.00	-3	1,631	-0.18%
2021/05/19	3	87.80	0	0.00	88.00	3	1,454	0.21%
2021/05/18	0	0.00	1	83.90	83.90	-1	1,327	-0.08%
2021/05/04	0	0.00	2	74.90	74.10	-2	1,035	-0.19%
2021/04/28	2	81.55	0	0.00	81.30	2	1,027	0.19%
2021/04/14	0	0.00	2	81.30	81.80	-2	967	-0.21%
2021/04/13	0	0.00	1	83.90	81.40	-1	955	-0.10%
2021/04/12	3	83.00	5	83.10	82.70	-2	935	-0.21%
2021/04/07	1	79.80	2	79.50	80.10	-1	881	-0.11%
2021/04/06	0	0.00	1	78.00	78.20	-1	866	-0.12%
2021/04/01	1	77.80	0	0.00	77.80	1	865	0.12%
2021/03/24	0	0.00	2	75.90	75.90	-2	811	-0.25%
2021/03/18	0	0.00	2	74.10	74.00	-2	793	-0.25%
2021/03/15	2	74.30	0	0.00	73.90	2	803	0.25%
2021/03/12	2	74.45	0	0.00	74.40	2	802	0.25%
2021/03/11	0	0.00	2	77.20	75.00	-2	806	-0.25%
2021/03/08	5	73.50	0	0.00	72.80	5	792	0.63%
2021/02/25	0	0.00	1	77.00	76.20	-1	842	-0.12%
2021/02/22	1	75.80	2	77.10	76.60	-1	873	-0.11%
2021/02/19	1	73.60	1	74.20	74.20	0	861	0.00%
2021/02/18	3	71.33	1	73.20	74.90	2	863	0.23%
2021/02/02	0	0.00	2	67.50	67.00	-2	924	-0.22%
2021/01/25	1	69.80	1	70.50	70.70	0	960	0.00%
2021/01/21	2	70.60	1	71.00	69.80	1	942	0.11%
2021/01/18	1	76.10	0	0.00	75.30	1	917	0.11%
2021/01/15	2	75.50	0	0.00	74.20	2	932	0.21%
2021/01/14	2	77.60	0	0.00	77.10	2	915	0.22%
2021/01/11	1	77.80	0	0.00	78.80	1	911	0.11%
2021/01/05	0	0.00	2	80.20	80.00	-2	913	-0.22%
2020/12/28	0	0.00	1	80.50	80.50	-1	922	-0.11%
2020/12/24	1	81.30	0	0.00	81.10	1	940	0.11%
2020/12/22	1	82.80	3	82.20	82.00	-2	1,142	-0.18%
2020/12/21	1	84.40	0	0.00	83.30	1	1,191	0.08%
2020/12/18	1	84.00	0	0.00	83.70	1	1,189	0.08%
2020/12/16	2	84.30	0	0.00	84.40	2	1,233	0.16%
2020/12/14	0	0.00	1	83.10	82.90	-1	1,326	-0.08%
2020/12/11	1	82.40	0	0.00	82.40	1	1,338	0.07%
2020/12/04	0	0.00	5	83.90	84.50	-5	1,487	-0.34%
2020/12/01	5	84.00	0	0.00	84.00	5	1,485	0.34%
2020/11/23	0	0.00	1	86.70	88.50	-1	1,456	-0.07%
2020/11/20	5	87.44	1	87.60	86.50	4	1,460	0.27%
2020/11/16	0	0.00	1	84.00	84.80	-1	1,444	-0.07%
2020/11/12	1	85.50	2	85.30	85.40	-1	1,455	-0.07%
2020/11/10	0	0.00	5	84.10	84.20	-5	1,462	-0.34%
2020/11/04	0	0.00	12	83.52	82.50	-12	1,473	-0.81%
2020/11/02	0	0.00	1	80.00	80.00	-1	1,438	-0.07%
2020/10/28	1	80.70	0	0.00	80.80	1	1,448	0.07%
2020/10/20	0	0.00	1	81.30	81.00	-1	1,496	-0.07%
2020/10/19	1	80.30	0	0.00	80.50	1	1,505	0.07%
2020/10/12	0	0.00	1	81.00	80.30	-1	1,619	-0.06%
2020/09/28	2	84.10	2	85.60	81.10	0	1,913	0.00%
2020/09/25	1	82.90	0	0.00	79.80	1	1,770	0.06%
2020/09/18	0	0.00	1	85.60	85.00	-1	1,740	-0.06%
2020/09/10	0	0.00	1	82.50	82.70	-1	1,933	-0.05%
2020/09/09	2	83.20	1	82.90	82.70	1	1,931	0.05%
2020/09/08	1	80.60	1	80.00	80.60	0	1,912	0.00%
2020/08/13	0	0.00	3	78.00	77.70	-3	2,250	-0.13%
2020/08/12	0	0.00	2	77.90	78.20	-2	2,277	-0.09%
2020/08/10	2	78.70	0	0.00	78.50	2	2,288	0.09%
2020/08/04	1	78.60	1	78.90	79.10	0	2,364	0.00%
2020/08/03	2	78.70	0	0.00	78.20	2	2,414	0.08%
2020/07/29	0	0.00	8	78.60	78.00	-8	2,706	-0.30%
2020/07/28	2	78.00	1	77.50	76.40	1	2,733	0.04%
2020/07/27	0	0.00	3	77.70	78.20	-3	2,807	-0.11%
2020/07/23	1	82.50	3	83.77	82.20	-2	2,817	-0.07%
2020/07/21	1	81.70	0	0.00	82.00	1	2,831	0.04%
2020/07/17	1	81.20	0	0.00	79.60	1	2,856	0.04%
2020/07/16	3	82.50	2	82.50	82.50	1	2,864	0.03%
2020/07/15	3	84.00	10	82.90	82.50	-7	2,901	-0.24%
2020/07/14	0	0.00	2	86.10	84.80	-2	2,912	-0.07%
2020/07/13	1	86.00	0	0.00	85.40	1	2,912	0.03%
2020/07/10	1	84.20	0	0.00	84.40	1	2,898	0.03%
2020/07/09	4	85.88	1	87.90	87.50	3	2,857	0.10%
2020/07/08	5	83.60	0	0.00	83.60	5	2,814	0.18%
2020/07/03	2	83.65	0	0.00	82.00	2	2,912	0.07%
2020/07/02	8	84.63	0	0.00	83.60	8	2,925	0.27%
2020/06/29	0	0.00	2	84.25	83.20	-2	2,962	-0.07%
2020/06/24	24	89.94	1	89.70	85.10	23	2,946	0.78%
2020/06/23	1	89.50	3	89.50	89.50	-2	2,823	-0.07%
2020/06/19	0	0.00	1	82.10	81.50	-1	2,810	-0.04%
2020/06/18	2	83.10	0	0.00	83.00	2	2,818	0.07%
2020/06/17	3	83.70	1	84.20	84.10	2	2,787	0.07%
2020/06/15	0	0.00	5	80.52	81.60	-5	2,819	-0.18%
2020/06/12	1	76.90	2	76.90	78.40	-1	2,875	-0.03%
2020/06/11	4	82.08	2	82.45	79.00	2	2,899	0.07%
2020/06/10	1	83.20	1	83.00	83.00	0	2,932	0.00%
2020/06/09	1	82.50	1	83.20	83.10	0	2,949	0.00%
2020/06/08	0	0.00	1	82.50	81.60	-1	2,983	-0.03%
2020/06/05	3	82.73	0	0.00	82.40	3	3,019	0.10%
2020/06/04	0	0.00	5	81.30	82.50	-5	2,990	-0.17%
2020/06/03	2	80.30	1	81.30	80.30	1	3,022	0.03%
2020/06/02	0	0.00	1	80.20	79.50	-1	3,002	-0.03%
2020/06/01	2	78.90	1	78.40	79.00	1	3,014	0.03%
2020/05/28	1	78.10	1	79.70	78.10	0	3,098	0.00%
2020/05/27	1	79.40	0	0.00	79.70	1	3,096	0.03%
2020/05/26	1	82.30	3	82.53	80.10	-2	3,083	-0.06%
2020/05/25	0	0.00	1	79.30	78.80	-1	2,987	-0.03%
2020/05/22	0	0.00	1	78.10	77.80	-1	2,962	-0.03%
2020/05/18	2	77.55	1	76.90	77.50	1	2,885	0.03%
2020/05/15	1	73.30	1	75.50	75.00	0	2,864	0.00%
2020/05/14	1	77.50	0	0.00	75.10	1	2,869	0.03%
2020/05/11	2	77.00	0	0.00	78.20	2	2,866	0.07%
2020/05/08	2	79.20	0	0.00	77.40	2	2,874	0.07%
2020/05/07	0	0.00	1	82.00	81.20	-1	2,834	-0.04%
2020/05/06	2	81.15	1	81.20	81.40	1	2,806	0.04%
2020/05/05	1	78.40	0	0.00	78.10	1	2,672	0.04%
2020/05/04	1	75.50	1	74.60	74.50	0	2,633	0.00%
2020/04/30	2	75.80	2	75.15	74.90	0	2,640	0.00%
2020/04/28	2	71.50	0	0.00	72.00	2	2,618	0.08%
2020/04/27	0	0.00	2	71.80	71.20	-2	2,656	-0.08%
2020/04/22	1	66.40	1	68.20	68.60	0	2,669	0.00%
2020/04/21	1	67.20	2	67.90	67.30	-1	2,693	-0.04%
2020/04/20	3	71.67	1	71.80	71.40	2	2,725	0.07%
2020/04/17	1	70.80	0	0.00	70.30	1	2,932	0.03%
2020/04/15	1	70.80	2	70.80	70.30	-1	2,951	-0.03%
2020/04/14	0	0.00	1	69.20	69.70	-1	2,954	-0.03%
2020/04/13	1	70.60	2	70.95	68.30	-1	2,981	-0.03%
2020/04/10	1	68.80	2	68.70	68.70	-1	2,951	-0.03%
2020/04/09	3	69.33	2	68.85	69.10	1	3,002	0.03%
2020/04/08	4	64.23	0	0.00	64.10	4	2,955	0.14%
2020/03/30	0	0.00	1	56.90	58.00	-1	3,164	-0.03%
2020/03/27	2	56.20	0	0.00	57.50	2	3,239	0.06%
2020/03/26	1	54.00	0	0.00	53.40	1	3,183	0.03%
2020/03/25	1	52.50	6	52.90	52.90	-5	3,148	-0.16%
2020/03/24	1	47.70	1	46.65	48.10	0	3,151	0.00%
2020/03/23	7	44.85	8	45.25	44.55	-1	3,155	-0.03%
2020/03/20	3	49.07	1	50.00	49.50	2	3,134	0.06%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	14	54.45	3	53.90	53.00	11	3,112	0.35%
2020/03/16	0	0.00	2	65.30	65.30	-2	3,006	-0.07%
2020/03/13	2	72.00	0	0.00	72.50	2	2,948	0.07%
2020/03/12	2	80.00	0	0.00	79.90	2	2,936	0.07%
2020/03/10	0	0.00	4	93.75	93.00	-4	2,887	-0.14%
2020/03/09	1	97.10	2	95.10	94.70	-1	2,888	-0.03%
2020/03/05	2	95.95	1	95.40	95.30	1	2,917	0.03%
2020/03/04	0	0.00	1	94.20	94.40	-1	3,053	-0.03%
2020/03/03	1	94.20	7	93.11	94.60	-6	3,094	-0.19%
2020/02/27	2	87.45	0	0.00	87.00	2	3,119	0.06%
2020/02/26	0	0.00	3	91.20	89.90	-3	3,135	-0.10%
2020/02/25	0	0.00	9	90.40	91.30	-9	3,183	-0.28%
2020/02/21	5	93.20	2	93.60	93.20	3	3,371	0.09%
2020/02/20	0	0.00	5	93.30	93.00	-5	3,429	-0.15%
2020/02/19	0	0.00	1	93.90	93.60	-1	3,438	-0.03%
2020/02/18	2	93.90	1	93.00	93.00	1	3,487	0.03%
2020/02/17	1	94.40	0	0.00	93.00	1	3,525	0.03%
2020/02/13	1	91.70	1	93.10	91.80	0	3,608	0.00%
2020/02/12	6	92.45	0	0.00	92.70	6	3,676	0.16%
2020/02/11	0	0.00	4	91.10	91.40	-4	3,771	-0.11%
2020/02/10	1	90.10	0	0.00	89.80	1	3,787	0.03%
2020/02/07	6	89.80	0	0.00	88.70	6	3,856	0.16%
2020/02/05	2	92.00	0	0.00	90.80	2	3,968	0.05%
2020/01/31	1	93.00	0	0.00	91.50	1	3,920	0.03%
2020/01/30	0	0.00	4	97.20	93.60	-4	3,935	-0.10%
2020/01/20	1	104.50	3	104.50	104.00	-2	3,952	-0.05%
2020/01/17	3	106.17	0	0.00	105.00	3	3,934	0.08%
2020/01/16	0	0.00	6	105.00	105.00	-6	3,896	-0.15%
2020/01/15	4	107.38	0	0.00	105.50	4	3,873	0.10%
2020/01/14	1	107.00	0	0.00	107.00	1	3,844	0.03%
2020/01/13	0	0.00	3	113.33	109.00	-3	3,798	-0.08%
2020/01/10	1	115.00	1	115.50	114.50	0	3,577	0.00%
2020/01/09	1	112.00	1	111.50	112.50	0	3,525	0.00%
2020/01/08	8	109.13	1	108.00	109.50	7	3,538	0.20%
2020/01/07	4	109.13	2	109.50	108.00	2	3,530	0.06%
2020/01/06	1	116.00	2	117.00	113.50	-1	3,479	-0.03%
2020/01/03	5	117.60	6	116.67	116.50	-1	3,450	-0.03%
2020/01/02	1	117.50	0	0.00	117.50	1	3,391	0.03%
2019/12/31	3	117.00	4	117.00	115.00	-1	3,371	-0.03%
2019/12/30	2	115.00	0	0.00	115.00	2	3,205	0.06%
2019/12/27	0	0.00	1	112.00	110.50	-1	3,201	-0.03%
2019/12/24	0	0.00	1	112.00	111.00	-1	3,346	-0.03%
2019/12/23	1	111.50	2	112.00	113.00	-1	3,320	-0.03%
2019/12/20	1	106.00	0	0.00	106.50	1	3,228	0.03%
2019/12/13	1	107.50	0	0.00	108.00	1	3,217	0.03%
2019/12/12	1	107.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	1	109.00	0	0.00	109.00	1	3,208	0.03%
2019/12/10	0	0.00	1	111.50	111.50	-1	3,182	-0.03%
2019/12/09	1	113.00	1	112.00	113.00	0	3,261	0.00%
2019/12/05	1	111.00	0	0.00	112.00	1	3,255	0.03%
2019/12/03	0	0.00	1	108.00	108.00	-1	3,270	-0.03%
2019/12/02	1	109.00	1	112.00	109.50	0	3,336	0.00%
2019/11/29	1	112.50	1	112.00	111.50	0	3,315	0.00%
2019/11/26	1	112.00	2	114.50	115.00	-1	3,305	-0.03%
2019/11/25	0	0.00	5	110.00	109.00	-5	3,207	-0.16%
2019/11/21	2	108.00	2	107.75	110.00	0	3,133	0.00%
2019/11/20	0	0.00	1	107.00	107.00	-1	3,193	-0.03%
2019/11/19	0	0.00	1	110.50	110.00	-1	3,194	-0.03%
2019/11/18	0	0.00	2	111.50	112.00	-2	3,200	-0.06%
2019/11/15	8	108.56	1	105.00	108.50	7	3,213	0.22%
2019/11/14	1	102.50	0	0.00	102.50	1	3,154	0.03%
2019/11/13	0	0.00	1	106.50	106.50	-1	3,122	-0.03%
2019/11/12	1	107.50	0	0.00	109.50	1	3,157	0.03%
2019/11/11	0	0.00	1	105.50	105.50	-1	3,147	-0.03%
2019/11/08	1	107.50	1	107.00	105.50	0	3,212	0.00%
2019/11/06	1	107.00	3	106.33	106.50	-2	3,147	-0.06%
2019/11/05	3	105.83	1	106.50	107.00	2	3,100	0.06%
2019/11/01	1	100.00	2	101.50	101.50	-1	3,113	-0.03%
2019/10/30	0	0.00	4	101.00	99.00	-4	3,173	-0.13%
2019/10/29	0	0.00	1	96.90	97.20	-1	3,287	-0.03%
2019/10/24	2	96.70	1	96.70	96.80	1	3,349	0.03%
2019/10/23	15	95.61	14	95.33	95.20	1	3,337	0.03%
2019/10/18	0	0.00	1	91.80	92.30	-1	3,399	-0.03%
2019/10/17	0	0.00	3	90.57	92.50	-3	3,472	-0.09%
2019/10/15	4	90.88	0	0.00	91.00	4	3,637	0.11%
2019/10/14	2	92.90	1	92.90	92.60	1	3,794	0.03%
2019/10/09	1	92.30	0	0.00	91.70	1	3,964	0.03%
2019/10/08	1	96.00	1	96.30	94.40	0	4,032	0.00%
2019/10/04	2	96.35	1	96.50	95.60	1	4,107	0.02%
2019/10/03	1	96.70	0	0.00	96.00	1	4,147	0.02%
2019/09/27	0	0.00	2	100.25	99.10	-2	4,321	-0.05%
2019/09/26	1	102.00	0	0.00	102.00	1	4,443	0.02%
2019/09/25	1	98.80	1	97.30	99.10	0	4,626	0.00%
2019/09/23	1	96.70	1	95.80	96.40	0	4,675	0.00%
2019/09/19	1	96.30	0	0.00	95.50	1	4,801	0.02%
2019/09/17	0	0.00	1	96.40	96.30	-1	4,952	-0.02%
2019/09/11	2	94.40	1	94.70	95.20	1	5,336	0.02%
2019/09/04	1	102.50	0	0.00	102.00	1	5,991	0.02%
2019/09/02	0	0.00	3	100.00	100.00	-3	6,010	-0.05%
2019/08/29	0	0.00	1	99.30	98.80	-1	6,064	-0.02%
2019/08/28	1	98.00	0	0.00	99.50	1	6,050	0.02%
2019/08/26	2	98.00	1	97.60	96.10	1	6,136	0.02%
2019/08/23	0	0.00	1	98.70	98.10	-1	6,163	-0.02%
2019/08/22	0	0.00	1	98.90	97.00	-1	6,147	-0.02%
2019/08/20	0	0.00	2	98.05	99.10	-2	6,208	-0.03%
2019/08/19	0	0.00	1.4	95.71	95.30	-1.4	6,310	-0.02%
2019/08/15	2	93.00	0	0.00	92.50	2	6,509	0.03%
2019/08/14	1	99.20	0	0.00	96.40	1	6,532	0.02%
2019/08/13	1	99.80	0	0.00	98.00	1	6,534	0.02%
2019/08/12	0	0.00	2	96.00	95.30	-2	6,536	-0.03%
2019/08/08	1	94.70	2	95.00	94.40	-1	6,801	-0.01%
2019/08/06	2	93.70	0	0.00	94.50	2	6,981	0.03%
2019/08/05	3	93.57	0	0.00	91.80	3	6,942	0.04%
2019/08/01	0	0.00	1	99.70	99.00	-1	6,905	-0.01%
2019/07/31	4	100.68	1	103.00	98.80	3	6,888	0.04%
2019/07/30	4	108.75	0	0.00	108.50	4	6,670	0.06%
2019/07/29	2	121.00	0	0.00	120.50	2	6,669	0.03%
2019/07/26	2	121.50	0	0.00	121.50	2	6,751	0.03%
2019/07/25	3	120.33	1	120.50	120.00	2	6,772	0.03%
2019/07/24	1	125.50	0	0.00	123.00	1	6,857	0.01%
2019/07/19	0	0.00	1	120.50	120.50	-1	7,121	-0.01%
2019/07/18	1	126.50	0	0.00	122.50	1	7,141	0.01%
2019/07/17	0	0.00	5	124.60	124.00	-5	7,199	-0.07%
2019/07/16	0	0.00	3	125.17	124.00	-3	7,198	-0.04%
2019/07/15	0	0.00	1	120.00	122.00	-1	7,043	-0.01%
2019/07/12	1	118.50	0	0.00	117.00	1	6,933	0.01%
2019/07/11	1	114.50	0	0.00	114.50	1	6,962	0.01%
2019/07/08	3	116.50	1	116.00	115.00	2	7,385	0.03%
2019/07/03	0	0.00	3	118.17	118.00	-3	7,830	-0.04%
2019/07/02	1	118.50	0	0.00	117.00	1	7,847	0.01%
2019/07/01	3	111.33	0	0.00	112.00	3	7,776	0.04%
2019/06/25	0	0.00	1	112.00	112.00	-1	8,132	-0.01%
2019/06/21	1	118.50	1	116.50	116.00	0	8,307	0.00%
2019/06/20	2	114.50	5	115.30	117.00	-3	8,286	-0.04%
2019/06/19	2	113.00	0	0.00	113.00	2	8,261	0.02%
2019/06/18	0	0.00	1	111.50	110.50	-1	8,390	-0.01%
2019/06/17	9	112.89	18	112.08	112.50	-9	8,383	-0.11%
2019/06/14	3	105.83	0	0.00	107.00	3	8,255	0.04%
2019/06/13	0	0.00	1	104.50	102.50	-1	8,148	-0.01%
2019/06/12	0	0.00	1	101.00	104.00	-1	8,351	-0.01%
2019/06/10	1	100.50	0	0.00	103.00	1	8,928	0.01%
2019/06/06	1	98.90	0	0.00	98.80	1	9,213	0.01%
2019/06/03	1	101.00	0	0.00	100.50	1	9,497	0.01%
2019/05/31	1	104.00	0	0.00	103.50	1	9,559	0.01%
2019/05/30	1	104.50	1	104.50	104.00	0	9,631	0.00%
2019/05/29	8	106.75	0	0.00	105.00	8	9,784	0.08%
2019/05/24	1	107.50	10	107.00	104.50	-9	10,059	-0.09%
2019/05/23	0	0.00	2	103.25	105.00	-2	9,946	-0.02%
2019/05/22	0	0.00	1	104.50	101.50	-1	9,930	-0.01%
2019/05/21	10	100.00	0	0.00	100.00	10	9,909	0.10%
2019/05/20	1	99.00	11	99.00	97.80	-10	10,089	-0.10%
2019/05/17	1	102.00	6	100.58	99.80	-5	10,302	-0.05%
2019/05/16	17	103.26	3	104.17	100.00	14	10,309	0.14%
2019/05/15	3	97.60	5	99.70	102.00	-2	10,145	-0.02%
2019/05/10	1	91.10	14	91.26	91.50	-13	10,486	-0.12%
2019/05/09	16	98.37	2	93.30	92.70	14	10,509	0.13%
2019/05/08	2	99.05	4	98.53	97.80	-2	10,650	-0.02%
2019/05/07	1	99.60	0	0.00	98.80	1	10,661	0.01%
2019/05/06	0	0.00	3	99.43	96.60	-3	10,796	-0.03%
2019/05/03	1	98.10	1	98.90	98.70	0	10,910	0.00%
2019/04/30	3	93.67	2	94.30	94.00	1	10,897	0.01%
2019/04/29	0	0.00	1	89.80	89.80	-1	10,771	-0.01%
2019/04/26	5	98.26	1	98.10	95.00	4	10,651	0.04%
2019/04/25	3	99.47	0	0.00	98.00	3	10,556	0.03%
2019/04/24	1	105.00	1	107.50	104.00	0	10,417	0.00%
2019/04/23	1	108.50	2	110.75	110.00	-1	10,323	-0.01%
2019/04/22	3	107.00	2	103.25	105.50	1	10,162	0.01%
2019/04/19	2	102.75	0	0.00	101.50	2	10,128	0.02%
2019/04/18	1	106.00	0	0.00	104.00	1	10,111	0.01%
2019/04/16	3	105.00	0	0.00	105.50	3	10,023	0.03%
2019/04/15	3	108.83	0	0.00	105.50	3	9,913	0.03%
2019/04/12	3	113.83	1	112.50	112.50	2	9,713	0.02%
2019/04/11	3	110.83	3	110.67	110.50	0	9,613	0.00%
2019/04/10	3	115.33	2	115.50	117.00	1	9,301	0.01%
2019/04/09	2	116.00	4	115.88	113.00	-2	9,170	-0.02%
2019/04/08	4	116.13	0	0.00	113.00	4	9,023	0.04%
2019/04/03	8	121.00	5	121.70	120.00	3	8,840	0.03%
2019/04/02	1	114.50	0	0.00	115.50	1	8,605	0.01%
2019/03/29	0	0.00	1	124.50	121.50	-1	8,290	-0.01%
2019/03/28	0	0.00	1	123.50	125.00	-1	8,214	-0.01%
2019/03/27	1	125.00	1	129.00	125.00	0	8,173	0.00%
2019/03/26	2	131.00	1	134.50	131.00	1	8,153	0.01%
2019/03/25	2	133.75	0	0.00	135.50	2	8,054	0.02%
2019/03/22	1	134.50	1	132.00	134.50	0	7,981	0.00%
2019/03/21	2	135.00	1	135.00	135.00	1	7,915	0.01%
2019/03/19	2	127.75	1	128.00	126.00	1	7,683	0.01%
2019/03/15	1	121.50	1	124.00	125.00	0	7,641	0.00%
2019/03/14	0	0.00	9	123.00	127.00	-9	7,503	-0.12%
2019/03/13	19	124.76	16	126.38	123.00	3	7,558	0.04%
2019/03/12	8	116.63	5	116.20	118.50	3	7,103	0.04%
2019/03/11	0	0.00	2	108.75	108.00	-2	6,854	-0.03%
2019/03/08	5	109.20	3	107.50	111.50	2	6,836	0.03%
2019/03/07	1	106.00	2	111.50	108.00	-1	6,888	-0.01%
2019/03/06	3	110.00	3	110.00	111.00	0	6,788	0.00%
2019/03/05	2	107.50	2	106.50	105.50	0	6,726	0.00%
2019/03/04	0	0.00	1	104.50	103.50	-1	6,741	-0.01%
2019/02/27	11	102.55	15	104.62	106.00	-4	6,653	-0.06%
2019/02/26	2	98.15	1	97.90	96.50	1	6,614	0.02%
2019/02/25	3	95.97	1	96.30	96.20	2	6,869	0.03%
2019/02/22	1	105.00	0	0.00	106.00	1	6,893	0.01%
2019/02/21	1	107.00	1	106.50	106.50	0	6,847	0.00%
2019/02/20	2	110.25	1	110.00	111.00	1	6,946	0.01%
2019/02/19	6	108.92	3	109.50	109.00	3	6,887	0.04%
2019/02/18	9	102.01	9	103.13	107.00	0	6,640	0.00%
2019/02/15	3	97.30	6	97.77	97.30	-3	6,388	-0.05%
2019/02/14	4	98.73	1	97.00	97.40	3	6,291	0.05%
2019/02/13	0	0.00	1	98.20	99.10	-1	6,187	-0.02%
2019/02/12	4	94.63	3	94.83	95.80	1	6,032	0.02%
2019/02/11	13	89.02	14	90.31	91.00	-1	5,808	-0.02%
2019/01/30	2	84.20	1	84.20	82.80	1	5,644	0.02%
2019/01/29	3	83.10	2	81.50	83.80	1	5,605	0.02%
2019/01/28	0	0.00	1	82.00	81.10	-1	5,443	-0.02%
2019/01/25	1	80.60	1	79.80	80.80	0	5,397	0.00%
2019/01/24	0	0.00	2	78.70	79.90	-2	5,292	-0.04%
2019/01/23	3	75.63	3	75.03	76.20	0	5,181	0.00%
2019/01/21	1	72.70	0	0.00	72.70	1	5,279	0.02%
2019/01/10	0	0.00	1	75.70	76.30	-1	6,209	-0.02%
2019/01/08	1	78.30	0	0.00	77.50	1	6,583	0.02%
2019/01/07	0	0.00	5	76.30	76.20	-5	6,834	-0.07%
2019/01/02	0	0.00	1	77.70	77.30	-1	7,151	-0.01%
2018/12/27	1	73.20	0	0.00	72.80	1	7,653	0.01%
2018/12/26	0	0.00	1	73.80	71.60	-1	7,653	-0.01%
2018/12/25	0	0.00	5	73.00	73.10	-5	7,647	-0.07%
2018/12/20	10	72.00	20	71.80	73.40	-10	7,589	-0.13%
2018/12/19	12	72.33	0	0.00	71.30	12	7,486	0.16%
2018/12/13	0	0.00	1	81.20	80.70	-1	7,234	-0.01%
2018/12/12	0	0.00	3	83.70	81.60	-3	7,186	-0.04%
2018/12/11	0	0.00	5	80.28	80.00	-5	7,080	-0.07%
2018/12/10	7	78.44	1	77.80	79.20	6	7,022	0.09%
2018/12/07	4	76.05	11	78.35	80.20	-7	6,862	-0.10%
2018/12/06	4	79.20	9	80.67	74.10	-5	6,722	-0.07%
2018/12/04	2	79.30	0	0.00	77.10	2	6,469	0.03%
2018/12/03	0	0.00	1	78.30	78.80	-1	6,434	-0.02%
2018/11/30	0	0.00	2	77.10	78.00	-2	6,371	-0.03%
2018/11/28	6	78.05	0	0.00	76.10	6	6,073	0.10%
2018/11/26	0	0.00	11	75.04	76.40	-11	5,845	-0.19%
2018/11/23	4	75.33	7	75.31	75.60	-3	5,714	-0.05%
2018/11/22	9	74.91	11	75.28	73.80	-2	5,505	-0.04%
2018/11/21	0	0.00	3	70.50	70.50	-3	5,205	-0.06%
2018/11/20	1	64.90	0	0.00	64.10	1	4,983	0.02%
2018/11/19	1	64.60	1	63.30	64.60	0	4,935	0.00%
2018/11/16	2	60.50	11	61.50	62.30	-9	4,731	-0.19%
2018/11/12	0	0.00	1	59.10	58.10	-1	4,641	-0.02%
2018/11/09	2	59.45	1	59.40	59.40	1	4,649	0.02%
2018/11/07	2	59.70	2	59.80	60.20	0	4,623	0.00%
2018/11/05	8	58.68	1	58.60	58.60	7	4,615	0.15%
2018/11/01	7	60.50	7	61.16	60.80	0	4,565	0.00%
2018/10/31	18	58.64	0	0.00	59.70	18	4,525	0.40%
2018/10/30	2	58.90	1	59.80	59.00	1	4,504	0.02%
2018/10/29	3	57.80	1	56.50	58.70	2	4,479	0.04%
2018/10/25	2	64.15	2	62.35	63.30	0	4,334	0.00%
2018/10/24	4	64.88	3	63.70	63.00	1	4,179	0.02%
2018/10/23	3	68.17	5	68.28	65.90	-2	4,012	-0.05%
2018/10/22	1	68.00	1	67.40	66.20	0	3,782	0.00%
2018/10/19	0	0.00	1	67.00	67.60	-1	3,731	-0.03%
2018/10/18	9	66.92	3	66.80	66.00	6	3,623	0.17%
2018/10/17	6	66.82	5	67.06	67.20	1	3,478	0.03%
2018/10/16	1	66.00	4	64.43	63.40	-3	3,237	-0.09%
2018/10/15	5	65.68	8	65.33	65.90	-3	3,152	-0.10%
2018/10/12	2	61.40	11	61.11	63.80	-9	2,834	-0.32%
2018/10/11	11	57.29	4	57.50	58.00	7	2,746	0.25%
2018/10/09	2	61.50	4	61.43	61.00	-2	2,633	-0.08%
2018/10/08	12	60.81	4	61.18	62.50	8	2,566	0.31%
2018/10/05	0	0.00	4	57.40	58.30	-4	2,235	-0.18%
2018/10/04	2	51.40	0	0.00	53.00	2	2,106	0.09%
2018/10/02	0	0.00	1	53.40	52.80	-1	2,215	-0.05%
2018/09/20	1	52.00	0	0.00	51.00	1	2,527	0.04%
2018/09/18	1	51.80	1	50.80	50.60	0	2,541	0.00%
2018/09/14	1	54.00	1	54.20	54.50	0	2,606	0.00%
2018/09/13	1	52.60	1	52.60	52.10	0	2,646	0.00%
2018/09/12	1	51.80	0	0.00	51.70	1	2,674	0.04%
2018/09/10	1	53.40	0	0.00	52.60	1	2,773	0.04%
2018/09/07	3	59.50	1	58.10	55.00	2	2,856	0.07%
2018/09/06	0	0.00	22	61.84	61.00	-22	2,910	-0.76%
2018/09/03	0	0.00	1	63.00	61.60	-1	3,298	-0.03%
2018/08/28	0	0.00	4	63.88	62.30	-4	4,051	-0.10%
2018/08/20	2	62.90	0	0.00	63.00	2	4,813	0.04%
2018/08/17	4	64.28	1	66.50	63.50	3	4,855	0.06%
2018/08/16	1	62.20	0	0.00	63.50	1	4,894	0.02%
2018/08/13	5	64.70	1	62.20	63.10	4	5,122	0.08%
2018/08/10	1	68.60	0	0.00	68.50	1	5,170	0.02%
2018/08/08	3	71.90	0	0.00	69.70	3	5,338	0.06%
2018/08/06	1	73.40	0	0.00	72.60	1	5,481	0.02%
2018/08/02	0	0.00	1	71.00	69.00	-1	5,629	-0.02%
2018/08/01	4	68.65	11	68.22	69.10	-7	5,726	-0.12%
2018/07/31	5	67.10	0	0.00	67.20	5	5,789	0.09%
2018/07/30	14	67.63	4	67.30	66.80	10	5,933	0.17%
2018/07/27	2	69.05	0	0.00	68.50	2	6,185	0.03%
2018/07/26	6	69.98	2	70.65	69.10	4	6,384	0.06%
2018/07/25	9	69.26	0	0.00	69.00	9	6,470	0.14%
2018/07/24	2	68.65	0	0.00	69.90	2	6,670	0.03%
2018/07/23	1	66.90	0	0.00	67.10	1	6,880	0.01%
2018/07/20	1	72.60	0	0.00	69.20	1	7,331	0.01%
2018/07/16	1	75.60	0	0.00	74.70	1	8,350	0.01%
2018/07/12	0	0.00	6	69.83	70.90	-6	8,422	-0.07%
2018/07/11	1	69.00	3	68.70	68.00	-2	8,458	-0.02%
2018/07/10	8	67.08	2	66.80	67.30	6	8,500	0.07%
2018/07/09	0	0.00	14	67.14	67.80	-14	8,641	-0.16%
2018/07/06	7	63.39	0	0.00	62.80	7	8,858	0.08%
2018/07/05	4	64.78	0	0.00	65.10	4	8,967	0.04%
2018/07/04	6	71.38	36	67.09	67.50	-30	9,071	-0.33%
2018/07/03	10	75.78	15	73.67	73.50	-5	9,087	-0.06%
2018/07/02	0	0.00	5	77.80	77.90	-5	9,095	-0.05%
2018/06/28	2	76.25	0	0.00	76.80	2	9,137	0.02%
2018/06/27	6	77.95	0	0.00	77.10	6	9,111	0.07%
2018/06/26	12	79.47	2	78.70	78.20	10	9,109	0.11%
2018/06/25	26	82.54	0	0.00	81.80	26	9,075	0.29%
2018/06/22	3	84.10	3	84.90	83.30	0	9,151	0.00%
2018/06/21	0	0.00	11	84.60	85.00	-11	9,106	-0.12%
2018/06/20	7	82.46	8	84.90	82.90	-1	9,071	-0.01%
2018/06/19	11	83.95	5	83.78	83.30	6	9,004	0.07%
2018/06/15	4	84.30	0	0.00	83.50	4	8,952	0.04%
2018/06/14	3	88.53	0	0.00	87.30	3	8,842	0.03%
2018/06/12	1	87.60	16	88.20	87.30	-15	8,543	-0.18%
2018/06/11	1	85.00	1	86.50	86.00	0	8,383	0.00%
2018/06/08	6	85.03	7	84.10	84.90	-1	8,330	-0.01%
2018/06/07	7	91.00	9	91.32	89.10	-2	8,154	-0.02%
2018/06/06	5	87.58	1	87.30	88.80	4	7,921	0.05%
2018/06/05	5	89.86	16	89.90	88.90	-11	7,773	-0.14%
2018/06/04	34	89.83	9	88.07	87.10	25	7,532	0.33%
2018/06/01	1	82.70	50	84.17	86.30	-49	7,180	-0.68%
2018/05/31	1	77.90	2	73.95	78.50	-1	6,909	-0.01%
2018/05/30	4	71.10	3	71.43	72.00	1	6,813	0.01%
2018/05/28	1	74.50	0	0.00	73.90	1	6,727	0.01%
2018/05/25	0	0.00	9	74.30	74.00	-9	6,697	-0.13%
2018/05/24	10	77.22	1	76.70	77.00	9	6,643	0.14%
2018/05/23	4	76.55	18	75.94	77.60	-14	6,567	-0.21%
2018/05/22	0	0.00	1	74.40	73.40	-1	6,431	-0.02%
2018/05/21	4	72.70	0	0.00	73.40	4	6,376	0.06%
2018/05/18	19	75.73	4	75.55	74.80	15	6,269	0.24%
2018/05/17	7	78.64	7	78.81	77.80	0	6,178	0.00%
2018/05/16	39	79.65	1	80.70	77.30	38	6,093	0.62%
2018/05/14	2	78.00	3	78.93	81.20	-1	5,886	-0.02%
2018/05/11	2	80.15	0	0.00	78.60	2	5,761	0.03%
2018/05/10	1	82.00	5	80.02	81.90	-4	5,666	-0.07%
2018/05/09	3	77.10	3	76.03	77.00	0	5,455	0.00%
2018/05/08	9	82.90	6	81.87	80.90	3	5,277	0.06%
2018/05/07	4	83.53	8	82.24	82.80	-4	5,180	-0.08%
2018/05/04	8	79.66	3	79.20	80.30	5	5,026	0.10%
2018/05/03	3	87.93	1	89.50	86.10	2	4,759	0.04%
2018/05/02	2	90.95	6	89.95	91.20	-4	4,545	-0.09%
2018/04/30	8	90.51	4	91.75	89.20	4	4,420	0.09%
2018/04/27	5	91.46	7	89.16	88.80	-2	4,208	-0.05%
2018/04/26	9	90.68	8	91.60	91.00	1	3,949	0.03%
2018/04/25	20	86.64	17	87.19	88.90	3	3,471	0.09%
2018/04/24	7	85.07	6	81.90	80.90	1	3,192	0.03%
2018/04/23	8	85.89	6	85.70	83.00	2	3,014	0.07%
2018/04/20	1	80.20	1	80.90	81.80	0	2,787	0.00%
2018/04/19	2	77.50	0	0.00	78.60	2	2,277	0.09%
2018/04/18	0	0.00	4	70.00	71.50	-4	2,129	-0.19%
2018/04/17	7	71.27	6	68.78	67.30	1	2,016	0.05%
2018/04/16	5	71.68	4	72.18	71.50	1	1,902	0.05%
2018/04/13	5	71.50	35	70.64	70.50	-30	1,770	-1.69%
2018/04/12	32	69.98	10	69.25	70.00	22	1,579	1.39%
2018/04/11	3	62.00	3	63.80	65.70	0	1,255	0.00%
2018/04/10	4	64.40	10	61.10	59.80	-6	1,088	-0.55%
2018/04/09	6	56.85	1	60.50	60.90	5	926	0.54%
2018/04/03	1	56.60	1	55.70	55.40	0	816	0.00%
2018/03/31	0	0.00	6	54.75	55.20	-6	730	-0.82%
2018/03/30	0	0.00	2	53.20	52.30	-2	663	-0.30%
2018/03/29	5	53.50	0	0.00	53.30	5	650	0.77%
2018/03/27	0	0.00	2	54.15	53.50	-2	598	-0.33%
2018/03/23	0	0.00	3	48.93	48.90	-3	449	-0.67%
2018/03/19	0	0.00	4	47.04	47.15	-4	399	-1.00%
2018/03/16	0	0.00	1	47.00	46.35	-1	398	-0.25%