美時 (1795)-統一-嘉義券商分點個股進出

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
282.0
漲跌
▼8.0
漲幅
-2.76%
成交量
4,428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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/05/09	2	283.25	0	0.00	282.00	2	6,727	0.03%
2024/05/07	1.7	295.07	0	0.00	285.50	1.7	6,791	0.03%
2024/05/06	2.2	301.48	1	303.00	300.00	1.2	6,653	0.02%
2024/05/03	3.4	311.38	0	0.00	307.50	3.4	6,634	0.05%
2024/05/02	3	321.17	0	0.00	317.00	3	6,602	0.05%
2024/04/30	1	326.50	1	329.50	323.00	0	6,606	0.00%
2024/04/29	0	0.00	4.1	324.05	329.00	-4.1	6,734	-0.06%
2024/04/26	2	310.75	1	313.50	314.50	1	6,767	0.01%
2024/04/25	2.1	315.88	0	0.00	312.00	2.1	6,784	0.03%
2024/04/24	1	315.50	0	0.00	320.50	1	6,811	0.01%
2024/04/23	1	321.50	0.1	323.50	320.50	0.9	6,878	0.01%
2024/04/22	0	0.00	1.1	319.82	313.00	-1.1	7,002	-0.02%
2024/04/19	2.1	316.45	2	310.75	311.50	0.1	7,220	0.00%
2024/04/18	2.4	326.98	4	325.75	321.00	-1.6	7,168	-0.02%
2024/04/17	2	335.00	4	338.50	333.50	-2	7,175	-0.03%
2024/04/16	5.3	334.87	3.3	335.92	334.00	2.1	7,140	0.03%
2024/04/15	3.1	336.66	1	334.00	332.50	2.1	7,006	0.03%
2024/04/12	6	342.92	9.5	341.14	342.00	-3.5	7,026	-0.05%
2024/04/11	6	327.17	6.1	331.20	325.00	-0.1	6,982	0.00%
2024/04/10	8	321.56	3	329.67	326.50	5	6,910	0.07%
2024/04/09	1	323.50	6	322.42	323.00	-5	6,861	-0.07%
2024/04/08	1	328.50	6.6	330.56	325.00	-5.6	6,869	-0.08%
2024/04/03	4	314.63	2.4	317.02	317.50	1.6	6,735	0.02%
2024/04/02	1	306.00	1	311.50	310.50	0	6,597	0.00%
2024/04/01	0	0.00	0.3	312.50	308.00	-0.3	6,573	0.00%
2024/03/29	1	301.50	1	304.00	304.00	0	6,465	0.00%
2024/03/28	1	307.00	0	0.00	306.00	1	6,436	0.02%
2024/03/27	2	310.50	5.5	309.53	310.00	-3.5	6,315	-0.06%
2024/03/26	2	297.00	3	297.00	293.00	-1	5,985	-0.02%
2024/03/25	0	0.00	5.5	299.93	294.50	-5.5	5,987	-0.09%
2024/03/22	0	0.00	0.6	282.83	288.50	-0.6	5,788	-0.01%
2024/03/20	0	0.00	0.1	278.00	276.50	-0.1	5,825	0.00%
2024/03/19	0	0.00	10	271.75	275.50	-10	5,811	-0.17%
2024/03/15	10	264.00	1	267.50	271.50	9	5,928	0.15%
2024/03/14	0	0.00	1	269.00	270.00	-1	5,896	-0.02%
2024/03/13	0.3	269.67	0	0.00	266.50	0.3	5,939	0.01%
2024/03/11	1	273.50	0	0.00	273.50	1	6,070	0.02%
2024/03/08	0.2	279.00	1	277.00	275.00	-0.8	6,246	-0.01%
2024/03/07	2.4	283.96	0	0.00	284.00	2.4	6,386	0.04%
2024/03/06	1.2	290.50	1	293.50	289.00	0.2	6,581	0.00%
2024/03/05	0	0.00	0.2	297.50	294.50	-0.2	6,582	0.00%
2024/03/01	1	287.00	0.1	292.00	289.50	1	6,606	0.01%
2024/02/29	3.3	295.00	1	290.00	289.50	2.3	6,850	0.03%
2024/02/27	4	296.88	3.1	296.50	296.00	0.9	6,802	0.01%
2024/02/26	0	0.00	6.6	289.62	293.50	-6.6	6,616	-0.10%
2024/02/23	1.1	274.41	0	0.00	272.00	1.1	6,475	0.02%
2024/02/22	0.1	275.00	0	0.00	273.00	0.1	6,523	0.00%
2024/02/19	0	0.00	1	282.00	275.00	-1	6,836	-0.01%
2024/02/16	0	0.00	0.2	275.50	277.00	-0.2	6,991	0.00%
2024/02/15	0.4	273.64	0	0.00	273.00	0.4	7,030	0.00%
2024/02/05	0	0.00	0.1	275.00	275.50	-0.1	7,047	0.00%
2024/02/02	2.3	276.23	1	281.00	274.50	1.3	7,221	0.02%
2024/02/01	2	282.25	1.2	284.83	282.00	0.8	7,231	0.01%
2024/01/31	1	278.50	2.1	278.83	279.50	-1.1	7,211	-0.02%
2024/01/30	2	276.50	1	272.00	271.00	1	7,270	0.01%
2024/01/29	0.1	276.50	1	274.50	277.00	-0.9	7,243	-0.01%
2024/01/24	0	0.00	0.1	279.00	278.00	-0.1	7,471	0.00%
2024/01/23	2.4	273.40	0.2	278.50	276.50	2.3	7,556	0.03%
2024/01/22	2.3	283.01	0	0.00	282.50	2.3	7,586	0.03%
2024/01/19	1	289.50	2	288.25	288.50	-1	7,813	-0.01%
2024/01/18	3.1	289.16	1.1	285.36	288.50	2	7,923	0.03%
2024/01/17	7.1	292.77	6	291.42	288.50	1.1	8,052	0.01%
2024/01/16	4.2	300.48	2	300.00	303.00	2.2	8,078	0.03%
2024/01/15	3.1	294.36	10.5	292.89	296.50	-7.5	7,934	-0.09%
2024/01/12	1	286.50	6	285.50	282.50	-5	7,715	-0.06%
2024/01/11	6	283.83	5	284.10	281.50	1	7,746	0.01%
2024/01/10	3	287.33	2	287.50	290.00	1	7,653	0.01%
2024/01/09	1	284.50	0.1	285.00	288.00	0.9	7,613	0.01%
2024/01/08	1	284.50	3.1	286.29	284.50	-2.1	7,572	-0.03%
2024/01/05	3	283.17	6.2	279.18	285.00	-3.2	7,456	-0.04%
2024/01/04	3	274.33	2	274.75	272.00	1	7,277	0.01%
2024/01/02	2	274.75	1.1	274.55	275.50	0.9	7,146	0.01%
2023/12/29	1	272.00	3.1	270.88	272.00	-2.1	7,086	-0.03%
2023/12/28	4	269.13	2	268.25	264.00	2	7,011	0.03%
2023/12/27	1	266.50	2.5	268.58	269.50	-1.5	6,981	-0.02%
2023/12/26	0	0.00	3.1	261.66	264.00	-3.1	6,955	-0.04%
2023/12/25	0.5	262.90	1	260.50	260.00	-0.5	6,955	-0.01%
2023/12/22	1.4	267.13	1	269.50	267.00	0.4	6,893	0.01%
2023/12/21	2	269.25	1.3	269.62	268.50	0.7	6,890	0.01%
2023/12/20	0.5	275.50	3.2	278.14	273.50	-2.8	6,861	-0.04%
2023/12/19	2.2	269.59	2.4	273.58	273.50	-0.3	6,779	0.00%
2023/12/18	0.9	275.36	1	275.00	272.50	-0.1	6,815	0.00%
2023/12/15	6	272.68	4.5	269.60	274.00	1.6	6,831	0.02%
2023/12/14	1.1	268.43	2.6	268.69	268.50	-1.5	6,792	-0.02%
2023/12/13	2.1	271.80	0	0.00	264.50	2.1	6,764	0.03%
2023/12/12	1.4	274.29	2	275.00	274.00	-0.6	6,707	-0.01%
2023/12/11	2.4	273.36	1	275.50	274.50	1.4	6,653	0.02%
2023/12/08	2	275.25	1.5	277.00	272.00	0.5	6,615	0.01%
2023/12/07	3	275.83	4	275.75	274.00	-1	6,627	-0.02%
2023/12/06	1.8	272.00	2.4	273.46	270.00	-0.6	6,521	-0.01%
2023/12/05	7.3	273.05	2	275.50	272.00	5.3	6,487	0.08%
2023/12/04	4.6	276.96	5.7	277.11	277.00	-1.1	6,286	-0.02%
2023/12/01	3	269.73	9.1	267.64	267.50	-6.2	6,085	-0.10%
2023/11/30	2	258.50	1.2	259.42	258.50	0.8	5,839	0.01%
2023/11/29	1.9	258.76	2	259.50	261.00	-0.2	5,805	0.00%
2023/11/28	1.3	257.78	1	257.00	258.00	0.3	5,753	0.00%
2023/11/27	5.5	259.99	4	256.75	257.00	1.5	5,706	0.03%
2023/11/24	2.2	250.05	2	249.99	250.00	0.2	5,466	0.00%
2023/11/22	1	249.90	2	253.00	245.50	-1	5,363	-0.02%
2023/11/21	1.3	249.95	1.2	248.07	248.00	0.1	5,328	0.00%
2023/11/20	2.4	256.77	5	260.00	251.50	-2.6	5,321	-0.05%
2023/11/17	0.4	252.50	0	0.00	254.00	0.4	5,218	0.01%
2023/11/16	1.3	255.29	1	257.00	253.00	0.3	5,168	0.01%
2023/11/15	7.3	250.63	1	251.00	252.00	6.3	5,061	0.12%
2023/11/14	0.7	233.76	1.3	233.19	238.50	-0.7	4,929	-0.01%
2023/11/13	3.4	235.44	1	235.50	233.00	2.4	4,992	0.05%
2023/11/10	3.2	240.66	4	241.38	240.50	-0.8	5,229	-0.02%
2023/11/09	2.1	243.82	1.5	243.85	236.00	0.6	5,220	0.01%
2023/11/08	0.1	242.76	1.3	242.71	242.00	-1.2	5,433	-0.02%
2023/11/07	2.1	247.90	0	0.00	243.50	2.1	5,584	0.04%
2023/11/06	1.3	247.41	0	0.00	247.00	1.3	5,726	0.02%
2023/11/03	1.4	249.75	1	245.50	244.50	0.4	5,828	0.01%
2023/11/02	1.3	247.27	0	0.00	248.50	1.3	5,801	0.02%
2023/11/01	1	251.50	0	0.00	251.00	1	5,757	0.02%
2023/10/31	0	0.00	0	255.50	252.00	0	5,689	0.00%
2023/10/30	0	0.00	1	255.50	252.00	-1	5,730	-0.02%
2023/10/27	7	251.71	6.4	253.33	254.00	0.6	5,619	0.01%
2023/10/26	2	240.25	3	236.83	236.00	-1	5,359	-0.02%
2023/10/25	3	239.50	5	241.00	240.00	-2	5,272	-0.04%
2023/10/24	3	223.17	2	227.25	230.00	1	5,133	0.02%
2023/10/23	0	0.00	1	216.00	215.00	-1	5,129	-0.02%
2023/10/18	1	210.50	1	212.50	210.50	0	5,566	0.00%
2023/10/16	1	224.01	1	221.50	220.50	0	5,918	0.00%
2023/10/11	0	0.00	1	234.50	232.00	-1	6,183	-0.02%
2023/10/05	1	237.50	0	0.00	235.00	1	6,449	0.02%
2023/09/22	1	233.00	1	233.00	234.00	0	7,696	0.00%
2023/09/21	1.4	229.21	1	231.00	233.50	0.4	7,937	0.01%
2023/09/20	0.2	242.67	0	0.00	237.50	0.2	8,128	0.00%
2023/09/15	0.1	244.00	0	0.00	246.50	0.1	8,385	0.00%
2023/09/12	2.1	243.24	3	235.50	240.00	-0.9	8,595	-0.01%
2023/09/11	2	248.75	1	250.50	246.00	1	8,647	0.01%
2023/09/08	1	244.50	1	244.00	246.00	0	8,758	0.00%
2023/09/07	1	248.00	1	248.00	247.50	0	8,766	0.00%
2023/09/06	1	251.00	2	250.50	250.00	-1	8,820	-0.01%
2023/09/05	4	252.25	0	0.00	250.00	4	8,860	0.05%
2023/09/04	0	0.00	29	255.17	256.00	-29	8,916	-0.33%
2023/09/01	30	258.07	0	0.00	258.50	30	8,964	0.33%
2023/08/31	0	0.00	1	254.00	253.50	-1	9,023	-0.01%
2023/08/30	0	0.00	1	255.00	257.00	-1	9,202	-0.01%
2023/08/23	2	252.00	0	0.00	249.50	2	9,304	0.02%
2023/08/22	0.1	255.00	0	0.00	255.00	0.1	9,425	0.00%
2023/08/18	2	254.25	6	255.25	254.00	-4	9,590	-0.04%
2023/08/17	3	262.33	5	258.70	259.50	-2	9,709	-0.02%
2023/08/16	1	270.00	1	276.50	268.00	0	9,745	0.00%
2023/08/15	1.1	267.86	0	0.00	263.50	1.1	10,042	0.01%
2023/08/14	4	245.50	2.1	248.33	250.00	1.9	10,398	0.02%
2023/08/11	3.1	282.07	25.1	279.96	269.00	-22.1	10,493	-0.21%
2023/08/10	31.1	296.38	1	297.00	286.00	30.1	10,356	0.29%
2023/08/09	2	283.50	2.1	283.19	292.00	-0.1	10,287	0.00%
2023/08/08	1.1	280.72	0	0.00	280.50	1.1	10,417	0.01%
2023/08/07	1	287.00	1	288.00	285.50	0	10,717	0.00%
2023/08/04	1	279.00	0	0.00	289.50	1	10,779	0.01%
2023/08/02	3	289.33	2	299.00	285.50	1	10,840	0.01%
2023/07/31	0	287.50	0	0.00	286.50	0	10,838	0.00%
2023/07/27	1	291.50	1	296.50	291.50	0	11,155	0.00%
2023/07/26	1	290.50	20	299.00	291.00	-19	11,327	-0.17%
2023/07/25	6	298.67	3	299.67	301.00	3	11,201	0.03%
2023/07/24	1	296.00	1	302.50	302.00	0	11,079	0.00%
2023/07/21	2	295.00	7	295.93	291.00	-5	10,941	-0.05%
2023/07/20	2	288.75	0	0.00	287.00	2	10,868	0.02%
2023/07/19	30	291.50	11	292.45	292.00	19	10,780	0.18%
2023/07/18	1	282.50	0	0.00	283.00	1	10,718	0.01%
2023/07/17	0	0.00	23	286.00	288.50	-23	10,907	-0.21%
2023/07/14	23.3	279.60	1	278.50	277.50	22.3	10,937	0.20%
2023/07/13	4	283.13	0	0.00	280.00	4	10,846	0.04%
2023/07/12	3	290.17	1	292.00	290.00	2	10,748	0.02%
2023/07/07	2	285.25	0	0.00	284.50	2	10,601	0.02%
2023/07/06	0	0.00	19	295.00	290.00	-19	10,550	-0.18%
2023/07/05	21	299.83	1	305.00	294.50	20	10,508	0.19%
2023/07/04	1	301.50	2	303.75	297.00	-1	10,684	-0.01%
2023/07/03	11	300.55	6	301.33	299.00	5	10,815	0.05%
2023/06/30	2.2	337.09	17	336.97	325.50	-14.8	10,553	-0.14%
2023/06/28	0	0.00	1.2	336.17	333.50	-1.2	10,466	-0.01%
2023/06/27	16	326.50	1.4	324.96	329.00	14.6	10,336	0.14%
2023/06/26	3	306.17	1	308.50	311.50	2	10,210	0.02%
2023/06/21	1.5	311.87	1	314.00	308.00	0.5	10,262	0.00%
2023/06/19	0	0.00	1	327.50	324.00	-1	10,176	-0.01%
2023/06/16	1	329.00	3	326.17	323.00	-2	10,180	-0.02%
2023/06/15	0	0.00	1.1	328.09	330.00	-1.1	10,090	-0.01%
2023/06/14	5	321.90	0	0.00	314.00	5	10,005	0.05%
2023/06/13	1	312.00	5	311.20	311.50	-4	10,016	-0.04%
2023/06/12	1	317.00	3	317.83	314.00	-2	10,106	-0.02%
2023/06/09	4	317.50	0	0.00	319.00	4	10,155	0.04%
2023/06/08	3	315.50	9.2	317.23	311.00	-6.2	10,193	-0.06%
2023/06/06	4	317.75	1	317.50	315.50	3	10,290	0.03%
2023/06/05	7	331.00	0	0.00	315.50	7	10,443	0.07%
2023/06/02	1	320.00	0	0.00	320.50	1	10,354	0.01%
2023/06/01	0	0.00	1	321.00	320.00	-1	10,395	-0.01%
2023/05/31	0	0.00	2	333.00	327.00	-2	10,410	-0.02%
2023/05/26	5	334.90	1.1	329.45	327.00	3.9	10,501	0.04%
2023/05/25	0	0.00	2	333.00	331.00	-2	10,435	-0.02%
2023/05/24	1.1	331.00	3	333.00	334.50	-1.9	10,597	-0.02%
2023/05/23	8	339.19	3	334.33	342.00	5	10,554	0.05%
2023/05/22	3.1	334.92	1	332.00	332.00	2.1	10,623	0.02%
2023/05/19	10.2	337.89	28.7	333.77	343.50	-18.5	10,942	-0.17%
2023/05/18	2	335.00	12.8	330.04	339.00	-10.8	10,548	-0.10%
2023/05/17	9	294.61	4.5	306.51	308.50	4.5	10,167	0.04%
2023/05/16	16	279.00	0	0.00	280.50	16	10,044	0.16%
2023/05/15	12	282.88	11	282.14	275.50	1	10,505	0.01%
2023/05/12	0	0.00	1.3	294.00	289.00	-1.3	10,560	-0.01%
2023/05/11	0	0.00	1.3	294.00	283.50	-1.3	10,608	-0.01%
2023/05/10	1	281.00	0.3	275.50	285.00	0.7	10,557	0.01%
2023/05/09	0	0.00	1.3	282.04	279.00	-1.3	11,202	-0.01%
2023/05/08	3	285.50	3	283.00	287.00	0	11,495	0.00%
2023/05/05	4.3	281.12	1	280.00	281.50	3.3	11,577	0.03%
2023/05/04	0	0.00	6.1	280.56	279.00	-6.1	11,585	-0.05%
2023/05/03	1	276.00	0	0.00	272.50	1	11,322	0.01%
2023/05/02	4	274.50	3.2	272.67	278.00	0.8	11,293	0.01%
2023/04/28	0	0.00	0.1	262.00	259.50	-0.1	11,163	0.00%
2023/04/26	0.1	249.00	0	0.00	254.00	0.1	11,495	0.00%
2023/04/25	2.1	256.07	1.1	263.09	254.50	1	11,533	0.01%
2023/04/24	3.3	260.27	3.1	259.03	260.50	0.2	11,571	0.00%
2023/04/21	14.2	255.44	18	255.67	250.00	-3.8	11,703	-0.03%
2023/04/20	15	274.13	11.2	270.18	265.00	3.8	11,657	0.03%
2023/04/18	2	264.25	1	267.00	265.50	1	11,483	0.01%
2023/04/13	2.1	270.22	6	274.00	267.00	-4	11,820	-0.03%
2023/04/12	5	271.50	0	0.00	267.50	5	12,000	0.04%
2023/04/10	0.3	269.00	0	0.00	265.50	0.3	12,365	0.00%
2023/04/07	3.1	277.65	7.1	274.65	273.00	-4	12,493	-0.03%
2023/04/06	12	265.83	12.4	269.21	269.50	-0.4	12,364	0.00%
2023/03/31	0.1	252.50	2	253.50	251.00	-1.9	12,223	-0.02%
2023/03/30	4	260.75	7.1	260.02	257.50	-3.1	12,342	-0.03%
2023/03/29	7	255.64	3	255.00	258.00	4	12,279	0.03%
2023/03/28	2	249.00	3	257.50	246.00	-1	12,297	-0.01%
2023/03/27	1	253.00	0	0.00	252.00	1	12,263	0.01%
2023/03/24	2	250.25	1	251.00	252.50	1	12,406	0.01%
2023/03/22	1.1	243.59	0	0.00	243.50	1.1	12,526	0.01%
2023/03/21	2	245.50	0	0.00	243.50	2	12,477	0.02%
2023/03/20	0	0.00	1	246.00	248.50	-1	12,412	-0.01%
2023/03/16	2	249.25	2	249.50	245.50	0	12,333	0.00%
2023/03/15	14	253.89	11	254.50	254.50	3	12,230	0.02%
2023/03/14	2	252.50	2	251.50	248.00	0	12,164	0.00%
2023/03/13	1	250.50	0	0.00	250.00	1	12,117	0.01%
2023/03/10	2.1	259.24	0	0.00	255.00	2.1	12,041	0.02%
2023/03/08	3	276.17	0	0.00	271.50	3	11,878	0.03%
2023/03/07	0.1	279.50	2	286.50	277.50	-2	11,702	-0.02%
2023/03/06	0.1	284.50	1	285.00	285.00	-1	12,145	-0.01%
2023/02/24	1	281.00	1	279.00	281.00	0	15,311	0.00%
2023/02/23	1	284.50	1	285.00	285.00	0	15,679	0.00%
2023/02/22	3	288.83	8	278.81	276.50	-5	16,351	-0.03%
2023/02/21	5	287.10	1	285.00	287.00	4	16,517	0.02%
2023/02/20	2	296.00	2	290.75	284.50	0	16,869	0.00%
2023/02/17	3	293.00	2.2	293.32	294.50	0.8	16,801	0.00%
2023/02/16	2	278.75	1	278.00	284.00	1	16,713	0.01%
2023/02/14	2	268.75	2	270.75	267.50	0	17,159	0.00%
2023/02/13	5	284.80	6.2	286.23	277.50	-1.2	16,933	-0.01%
2023/02/10	5	284.10	3	280.33	277.50	2	16,509	0.01%
2023/02/09	7	284.21	10.1	278.56	276.00	-3.1	16,298	-0.02%
2023/02/08	6	283.92	2	283.75	284.00	4	16,106	0.02%
2023/02/07	5	279.50	5.2	280.69	281.00	-0.2	15,899	0.00%
2023/02/06	2	264.25	2.5	265.84	273.50	-0.5	15,267	0.00%
2023/02/03	6	252.33	6.3	249.57	249.00	-0.3	14,987	0.00%
2023/02/02	1	249.00	0.3	247.67	247.00	0.7	14,905	0.00%
2023/01/31	0	0.00	5	234.50	238.00	-5	15,027	-0.03%
2023/01/17	4	246.38	5	243.40	243.50	-1	15,139	-0.01%
2023/01/16	8	240.06	2	244.00	244.00	6	15,033	0.04%
2023/01/13	0	0.00	0.1	228.50	230.00	-0.1	14,972	0.00%
2023/01/11	3	249.67	4	240.50	240.50	-1	15,022	-0.01%
2023/01/10	0	0.00	1	244.00	244.00	-1	15,027	-0.01%
2023/01/09	0	0.00	0.3	250.00	249.00	-0.3	15,190	0.00%
2023/01/06	0.2	242.50	0	0.00	240.50	0.2	15,412	0.00%
2023/01/05	0	0.00	1	240.00	239.50	-1	15,764	-0.01%
2023/01/04	0	0.00	0.1	252.00	243.50	-0.1	16,017	0.00%
2023/01/03	4	250.50	4.1	252.72	250.50	-0.1	16,305	0.00%
2022/12/30	10	248.90	10	246.75	246.00	0	16,433	0.00%
2022/12/29	22	250.43	24.1	249.83	250.00	-2.1	16,415	-0.01%
2022/12/28	0.5	237.62	1	239.50	238.50	-0.5	16,430	0.00%
2022/12/27	50	234.10	52	234.62	237.50	-2	16,705	-0.01%
2022/12/26	4	236.75	2	236.75	240.50	2	16,719	0.01%
2022/12/23	6	234.25	6	231.42	232.00	0	16,719	0.00%
2022/12/22	4	230.50	2	232.50	231.50	2	16,890	0.01%
2022/12/21	1	235.00	0	0.00	228.50	1	16,922	0.01%
2022/12/20	0.2	229.75	1	228.50	225.50	-0.8	17,186	0.00%
2022/12/16	2	237.50	2	238.50	234.50	0	17,539	0.00%
2022/12/15	1	244.50	1	245.50	241.00	0	17,789	0.00%
2022/12/14	0.4	244.13	0	0.00	255.00	0.4	17,895	0.00%
2022/12/13	2	256.75	1	255.00	251.50	1	18,254	0.01%
2022/12/08	0.1	243.50	0	0.00	240.50	0.1	19,002	0.00%
2022/12/07	1.1	246.82	1	246.00	244.00	0.1	19,374	0.00%
2022/12/06	0	0.00	2	259.75	249.50	-2	19,596	-0.01%
2022/12/05	2	255.25	0.2	260.50	269.50	1.8	19,919	0.01%
2022/12/02	0.2	245.00	1	248.00	245.50	-0.8	20,045	0.00%
2022/12/01	2	246.75	1.1	248.46	246.50	0.9	20,315	0.00%
2022/11/30	1	244.00	0	0.00	244.00	1	20,795	0.00%
2022/11/29	1	231.00	2	242.50	233.50	-1	21,046	0.00%
2022/11/28	7	245.71	3.4	246.94	246.50	3.6	21,276	0.02%
2022/11/25	6	248.25	10.2	245.97	245.50	-4.2	20,880	-0.02%
2022/11/24	8	225.88	11.4	224.86	239.00	-3.4	20,189	-0.02%
2022/11/23	11	206.18	6.5	207.75	217.50	4.5	19,465	0.02%
2022/11/22	1	195.50	13	194.31	198.00	-12	18,795	-0.06%
2022/11/21	2	190.75	6	190.25	192.00	-4	18,766	-0.02%
2022/11/18	18	186.33	8	182.88	187.00	10	18,572	0.05%
2022/11/17	5	175.40	5	175.90	174.00	0	18,131	0.00%
2022/11/16	8	174.94	9	174.44	170.00	-1	18,063	-0.01%
2022/11/15	2	170.50	3	172.00	169.00	-1	18,102	-0.01%
2022/11/14	5	169.00	1	168.00	171.00	4	18,652	0.02%
2022/11/11	4	170.13	21	169.31	171.50	-17	18,760	-0.09%
2022/11/10	2	161.25	1	159.50	156.00	1	19,133	0.01%
2022/11/09	1	163.50	0	0.00	162.50	1	19,230	0.01%
2022/11/08	2	160.25	2	161.50	159.50	0	19,261	0.00%
2022/11/04	3.2	161.03	0	0.00	159.00	3.2	19,278	0.02%
2022/11/03	1	162.50	0	0.00	163.00	1	19,264	0.01%
2022/11/01	1	158.50	2	157.50	158.50	-1	19,181	-0.01%
2022/10/31	4	155.25	5	155.10	154.50	-1	19,107	-0.01%
2022/10/28	2	151.00	4	150.25	151.00	-2	19,040	-0.01%
2022/10/27	2	145.50	2	147.50	149.50	0	18,960	0.00%
2022/10/26	6	140.92	7	144.43	143.00	-1	18,882	-0.01%
2022/10/25	3	142.50	1	143.00	143.00	2	18,760	0.01%
2022/10/24	0	0.00	3	151.67	147.50	-3	18,673	-0.02%
2022/10/21	4	149.00	1	146.50	146.50	3	18,672	0.02%
2022/10/20	7	149.21	7	152.07	155.00	0	18,703	0.00%
2022/10/19	3	152.83	3	153.17	153.00	0	18,786	0.00%
2022/10/18	1	149.50	4	153.63	153.00	-3	19,182	-0.02%
2022/10/17	10	145.66	12	146.29	148.50	-2	19,289	-0.01%
2022/10/14	2	153.00	4	155.25	153.00	-2	19,110	-0.01%
2022/10/13	10	154.20	14	151.86	148.50	-4	18,790	-0.02%
2022/10/12	4	163.50	3	164.17	161.50	1	18,489	0.01%
2022/10/11	9	165.67	4	162.63	159.50	5	18,286	0.03%
2022/10/07	6	170.08	3	171.67	168.00	3	18,030	0.02%
2022/10/06	7.1	170.16	4	171.75	172.00	3.1	17,876	0.02%
2022/10/05	11	170.00	11	169.32	170.50	0	17,793	0.00%
2022/10/04	2	168.50	5	165.50	167.00	-3	17,617	-0.02%
2022/10/03	16	162.13	1	157.50	157.50	15	17,590	0.09%
2022/09/30	9	160.78	13	158.96	162.50	-4	17,688	-0.02%
2022/09/29	8	159.56	8	159.00	158.00	0	17,667	0.00%
2022/09/28	8	158.63	13	157.23	154.00	-5	17,494	-0.03%
2022/09/27	13	160.54	16	162.47	166.00	-3	17,482	-0.02%
2022/09/26	8	164.56	8	165.38	162.00	0	17,307	0.00%
2022/09/23	9	167.06	8	168.56	166.00	1	17,314	0.01%
2022/09/22	10	173.25	16	174.03	174.00	-6	17,473	-0.03%
2022/09/21	12	170.88	9	169.39	169.00	3	17,566	0.02%
2022/09/20	8	167.88	12	169.63	173.50	-4	17,686	-0.02%
2022/09/19	11	166.41	6	164.50	163.00	5	17,583	0.03%
2022/09/16	2	167.25	3	170.67	171.00	-1	17,573	-0.01%
2022/09/15	8	172.13	3	171.83	168.00	5	17,621	0.03%
2022/09/14	19	166.05	14	166.50	170.00	5	17,559	0.03%
2022/09/13	7	164.86	5	164.20	165.00	2	17,429	0.01%
2022/09/12	6	164.67	6	160.08	164.00	0	17,644	0.00%
2022/09/08	2	154.00	0	0.00	154.00	2	17,765	0.01%
2022/09/06	2	154.00	2	163.00	154.00	0	17,954	0.00%
2022/09/05	0	0.00	3	169.33	166.50	-3	17,691	-0.02%
2022/09/02	0	0.00	2	173.75	170.00	-2	17,738	-0.01%
2022/09/01	1	173.50	0	0.00	169.00	1	17,737	0.01%
2022/08/31	5	177.50	1	179.00	173.50	4	18,090	0.02%
2022/08/30	1	173.50	1	174.00	174.00	0	18,361	0.00%
2022/08/29	2	173.75	3	168.50	169.50	-1	18,399	-0.01%
2022/08/26	10	182.80	6	183.00	176.00	4	18,189	0.02%
2022/08/24	4	179.75	4	176.63	174.00	0	17,325	0.00%
2022/08/22	0	0.00	2	183.00	180.00	-2	16,681	-0.01%
2022/08/19	7	186.71	4	182.75	184.50	3	16,210	0.02%
2022/08/18	7	173.57	6	179.00	184.50	1	15,635	0.01%
2022/08/17	9	164.67	10	167.60	168.00	-1	15,227	-0.01%
2022/08/16	0	0.00	4	156.50	161.50	-4	14,415	-0.03%
2022/08/15	1	147.00	1	146.50	147.00	0	14,136	0.00%
2022/08/11	1	144.50	1	143.00	143.00	0	14,631	0.00%
2022/08/10	3	143.83	3	145.50	148.00	0	14,709	0.00%
2022/08/09	0	0.00	1	142.00	141.50	-1	14,685	-0.01%
2022/08/08	1	143.00	1	143.00	143.00	0	14,700	0.00%
2022/08/05	0	0.00	1	138.50	142.00	-1	14,683	-0.01%
2022/08/04	1	135.00	2	136.00	135.00	-1	14,680	-0.01%
2022/08/03	1	134.50	0	0.00	133.50	1	14,638	0.01%
2022/07/29	10	141.25	0	0.00	141.50	10	14,575	0.07%
2022/07/28	0	0.00	1	143.50	141.50	-1	14,550	-0.01%
2022/07/27	1	143.50	0	0.00	141.50	1	14,504	0.01%
2022/07/26	7	147.21	9	148.17	142.00	-2	14,371	-0.01%
2022/07/25	5	149.10	3	150.33	149.50	2	14,073	0.01%
2022/07/21	1	134.00	0	0.00	135.00	1	13,243	0.01%
2022/07/20	0	0.00	5	131.00	130.00	-5	13,233	-0.04%
2022/07/19	5	134.00	0	0.00	130.00	5	13,290	0.04%
2022/07/18	3	130.33	1	130.50	130.00	2	13,242	0.02%
2022/07/15	2	132.25	1	130.00	131.00	1	13,165	0.01%
2022/07/14	2	137.00	0	0.00	137.00	2	13,057	0.02%
2022/07/13	0	0.00	2	141.50	139.50	-2	13,098	-0.02%
2022/07/12	1	136.50	1	135.50	135.00	0	13,102	0.00%
2022/07/11	7	136.79	5	139.00	139.00	2	13,132	0.02%
2022/07/08	7	140.29	7	140.64	135.00	0	12,878	0.00%
2022/07/07	3	142.50	3	146.00	146.00	0	12,717	0.00%
2022/07/06	4	147.13	4	143.75	143.50	0	12,598	0.00%
2022/07/05	10	141.80	10	143.65	148.00	0	12,548	0.00%
2022/07/04	3	138.67	5	139.90	141.50	-2	12,505	-0.02%
2022/07/01	9	145.56	8	145.31	142.50	1	12,654	0.01%
2022/06/30	6	155.50	6	153.33	153.50	0	12,449	0.00%
2022/06/29	8	154.63	6	156.75	157.50	2	12,114	0.02%
2022/06/28	6	152.00	8	150.69	148.50	-2	11,846	-0.02%
2022/06/27	5	148.40	3	149.17	151.50	2	11,681	0.02%
2022/06/23	1	137.50	2	143.00	143.50	-1	12,214	-0.01%
2022/06/22	2	141.00	1	136.50	138.00	1	12,641	0.01%
2022/06/21	1	143.50	1	146.00	146.00	0	12,601	0.00%
2022/06/17	9	143.83	9	143.39	146.50	0	12,181	0.00%
2022/06/16	0	0.00	3	139.33	137.00	-3	11,966	-0.03%
2022/06/15	8	141.31	7	141.86	140.00	1	12,054	0.01%
2022/06/10	4	148.75	3	150.00	152.00	1	11,272	0.01%
2022/06/09	6	146.83	7	144.50	145.50	-1	11,067	-0.01%
2022/06/08	7	141.43	8	142.44	145.50	-1	10,603	-0.01%
2022/06/07	1	134.00	0	0.00	139.50	1	10,082	0.01%
2022/06/02	1	124.00	0	0.00	124.50	1	10,094	0.01%
2022/05/26	2	132.75	2	131.00	129.00	0	11,280	0.00%
2022/05/25	1	132.00	1	131.50	131.50	0	11,444	0.00%
2022/05/23	1	130.50	1	130.50	130.50	0	11,677	0.00%
2022/05/20	0	0.00	7	132.00	129.50	-7	11,628	-0.06%
2022/05/19	5	130.50	0	0.00	131.50	5	11,430	0.04%
2022/05/18	5	122.00	6	125.67	129.00	-1	10,988	-0.01%
2022/05/16	2	118.50	0	0.00	119.00	2	10,699	0.02%
2022/04/26	0	0.00	10	116.00	115.50	-10	10,112	-0.10%
2022/04/25	0	0.00	2	122.99	118.00	-2	10,021	-0.02%
2022/04/22	0	0.00	2	131.25	131.00	-2	9,896	-0.02%
2022/04/21	0	0.00	1	131.50	134.50	-1	9,825	-0.01%
2022/04/20	0	0.00	1	130.50	130.00	-1	9,747	-0.01%
2022/04/18	0	131.00	2	131.75	132.50	-2	9,489	-0.02%
2022/04/15	2	132.50	1	133.00	126.50	1	9,301	0.01%
2022/04/12	1	124.50	0	0.00	123.50	1	8,848	0.01%
2022/04/11	0	0.00	2	122.75	124.50	-2	8,762	-0.02%
2022/04/08	1	128.50	0	0.00	129.00	1	8,652	0.01%
2022/04/07	16	131.88	3	133.83	128.50	13	8,453	0.15%
2022/04/06	0	0.00	1	132.00	132.00	-1	8,085	-0.01%
2022/04/01	1	132.00	3	132.33	130.50	-2	7,998	-0.03%
2022/03/31	4	134.00	5	133.80	135.50	-1	7,825	-0.01%
2022/03/30	3	134.00	4	134.75	133.50	-1	7,527	-0.01%
2022/03/29	8	131.25	1	123.50	133.00	7	7,236	0.10%
2022/03/28	2	126.25	0	0.00	125.00	2	6,597	0.03%
2022/03/25	0	0.00	2	125.75	124.50	-2	6,204	-0.03%
2022/03/24	2	114.50	8	116.38	121.00	-6	5,562	-0.11%
2022/03/23	5	111.40	2	111.75	112.00	3	5,364	0.06%
2022/03/21	3	116.17	3	118.00	117.00	0	5,168	0.00%
2022/03/18	0	0.00	3	114.00	114.00	-3	4,936	-0.06%
2022/03/17	1	103.00	4	106.25	108.50	-3	4,691	-0.06%
2022/03/16	1	100.50	1	99.30	99.00	0	4,574	0.00%
2022/03/14	3	98.70	2	99.15	101.50	1	4,544	0.02%
2022/03/11	2	101.50	1	102.00	102.50	1	4,585	0.02%
2022/03/08	2	106.25	0	0.00	101.50	2	4,505	0.04%
2022/03/04	2	117.50	3	113.33	112.50	-1	4,228	-0.02%
2022/03/02	3	115.67	16	117.31	118.00	-13	3,932	-0.33%
2022/03/01	3	112.00	11	111.32	114.00	-8	3,615	-0.22%
2022/02/25	9	110.33	8	111.50	111.50	1	3,327	0.03%
2022/02/24	4	103.25	6	103.33	103.00	-2	3,034	-0.07%
2022/02/23	5	99.16	4	102.38	102.50	1	2,740	0.04%
2022/02/22	0	0.00	1	93.10	93.40	-1	2,852	-0.04%
2022/02/21	0	0.00	1	92.10	92.50	-1	2,948	-0.03%
2022/02/15	0	0.00	1	85.80	85.80	-1	3,012	-0.03%
2022/02/11	0	0.00	1	90.00	88.50	-1	3,009	-0.03%
2022/02/10	0	0.00	2	89.50	89.50	-2	2,996	-0.07%
2022/02/09	2	90.70	4	89.65	90.20	-2	2,987	-0.07%
2022/02/08	1	88.90	2	88.90	89.60	-1	2,971	-0.03%
2022/01/26	2	85.70	1	87.50	85.70	1	2,948	0.03%
2022/01/25	0	0.00	2	85.40	84.40	-2	2,928	-0.07%
2022/01/21	3	87.67	3	88.13	86.20	0	2,926	0.00%
2022/01/19	0	0.00	1	87.70	87.30	-1	2,918	-0.03%
2022/01/17	1	87.60	0	0.00	89.00	1	3,027	0.03%
2022/01/14	4	86.85	0	0.00	87.10	4	3,022	0.13%
2022/01/13	0	90.50	0	0.00	89.60	0	3,007	0.00%
2022/01/11	1	89.60	0	0.00	89.50	1	3,007	0.03%
2022/01/10	0.1	92.20	0	0.00	92.00	0.1	2,976	0.00%
2022/01/07	2	92.10	0	0.00	91.50	2	2,983	0.07%
2022/01/03	1	96.10	0	0.00	96.50	1	2,981	0.03%
2021/12/27	1	95.90	0	0.00	96.00	1	3,084	0.03%
2021/12/23	0	97.50	0	0.00	97.70	0	3,193	0.00%
2021/12/22	0	0.00	3	98.60	97.80	-3	3,197	-0.09%
2021/12/17	2	96.00	1	96.60	95.30	1	3,275	0.03%
2021/12/16	3	97.60	1	97.20	97.20	2	3,236	0.06%
2021/12/15	10	99.89	5	98.20	98.20	5	3,192	0.16%
2021/12/14	2	100.70	4	100.13	101.50	-2	3,130	-0.06%
2021/12/13	3	100.00	1	101.50	100.50	2	3,079	0.07%
2021/12/10	2	97.20	1	97.50	97.60	1	2,984	0.03%
2021/12/09	3	97.23	0	0.00	97.20	3	2,976	0.10%
2021/12/08	1	97.30	0	0.00	96.00	1	2,953	0.03%
2021/12/07	9	97.80	4	97.75	96.30	5	2,905	0.17%
2021/12/06	1	100.50	11	99.59	100.50	-10	2,763	-0.36%
2021/12/03	1	103.50	0	0.00	103.00	1	2,740	0.04%
2021/12/02	3	103.83	12	108.71	102.00	-9	2,729	-0.33%
2021/11/30	1	109.50	0	0.00	111.50	1	2,549	0.04%
2021/11/29	0	0.00	2	112.00	109.00	-2	2,547	-0.08%
2021/11/26	2	109.25	0	0.00	109.50	2	2,501	0.08%
2021/11/25	9	113.63	9	115.89	112.50	0	2,472	0.00%
2021/11/24	16	113.59	2	114.25	114.50	14	2,376	0.59%
2021/11/23	3	110.33	3	111.67	108.00	0	2,315	0.00%
2021/11/22	11	110.73	1	112.00	111.50	10	2,259	0.44%
2021/11/19	5	115.40	4	115.13	114.50	1	2,241	0.04%
2021/11/18	6	112.42	13	115.58	117.00	-7	2,086	-0.34%
2021/11/17	5	99.80	12	105.88	106.50	-7	1,977	-0.35%
2021/11/16	0	0.00	2	96.85	97.10	-2	2,005	-0.10%
2021/11/15	1	96.10	2	96.90	96.30	-1	2,070	-0.05%
2021/11/11	0	0.00	1	92.80	92.00	-1	2,166	-0.05%
2021/11/10	2	92.90	0	0.00	93.20	2	2,258	0.09%
2021/11/08	1	93.10	0	0.00	93.00	1	2,312	0.04%
2021/11/05	1	93.60	0	0.00	93.70	1	2,366	0.04%
2021/11/04	1	96.20	0	0.00	94.30	1	2,395	0.04%
2021/11/03	0	0.00	1	96.10	96.10	-1	2,408	-0.04%
2021/11/02	1	95.10	0	0.00	95.00	1	2,419	0.04%
2021/11/01	10	96.44	4	97.25	97.20	6	2,500	0.24%
2021/10/29	0	94.20	0	0.00	94.00	0	2,672	0.00%
2021/10/28	0	0.00	1	92.50	92.70	-1	2,683	-0.04%
2021/10/25	5	93.02	1	91.50	91.30	4	2,832	0.14%
2021/10/22	1	99.10	3	98.00	98.00	-2	2,834	-0.07%
2021/10/20	3	99.57	3	98.70	98.70	0	2,957	0.00%
2021/10/19	0	0.00	1	100.50	99.90	-1	3,049	-0.03%
2021/10/18	6	99.00	8	98.40	98.40	-2	3,231	-0.06%
2021/10/15	2	98.35	2	98.30	98.00	0	3,409	0.00%
2021/10/14	2	98.90	0	0.00	98.70	2	3,705	0.05%
2021/10/13	2	99.15	0	0.00	97.10	2	3,867	0.05%
2021/10/12	5	99.62	3	100.67	100.00	2	3,961	0.05%
2021/10/08	0	0.00	9	99.52	100.50	-9	4,075	-0.22%
2021/10/07	16	94.28	12	96.50	96.50	4	4,142	0.10%
2021/10/06	3	94.30	1	92.70	92.70	2	4,310	0.05%
2021/10/04	5	99.28	0	0.00	96.00	5	4,591	0.11%
2021/10/01	4	105.50	2	104.00	104.00	2	4,549	0.04%
2021/09/30	0	0.00	2	105.50	108.00	-2	4,537	-0.04%
2021/09/28	1	104.00	1	105.00	104.00	0	4,539	0.00%
2021/09/27	1	103.00	0	0.00	102.00	1	4,536	0.02%
2021/09/24	1	99.00	0	0.00	100.00	1	4,579	0.02%
2021/09/22	1	97.80	1	100.00	97.50	0	4,887	0.00%
2021/09/13	1	100.00	0	0.00	101.00	1	4,885	0.02%
2021/08/30	1	103.50	0	0.00	105.00	1	5,009	0.02%
2021/08/24	1	103.50	0	0.00	103.00	1	5,011	0.02%
2021/08/18	10	109.00	10	109.00	112.50	0	5,022	0.00%
2021/08/17	1	117.00	0	0.00	113.50	1	5,009	0.02%
2021/08/16	1	114.00	0	0.00	116.50	1	5,107	0.02%
2021/08/05	1	136.50	2	136.50	138.00	-1	5,609	-0.02%
2021/08/04	4	143.75	4	148.00	141.00	0	5,536	0.00%
2021/08/03	1	145.50	2	147.25	145.50	-1	5,343	-0.02%
2021/08/02	1	142.00	1	146.50	147.50	0	5,320	0.00%
2021/07/29	1	143.50	3	144.83	150.50	-2	5,211	-0.04%
2021/07/28	1	148.00	0	0.00	144.00	1	5,142	0.02%
2021/07/27	1	151.00	1	150.50	148.50	0	5,059	0.00%
2021/07/26	1	153.00	2	150.50	153.00	-1	5,012	-0.02%
2021/07/23	3	148.67	1	152.50	146.00	2	4,936	0.04%
2021/07/22	3	153.33	3	149.83	152.00	0	4,841	0.00%
2021/07/21	0	0.00	1	153.50	154.50	-1	4,671	-0.02%
2021/07/20	3	150.33	2	149.50	140.50	1	4,495	0.02%
2021/07/19	4	140.38	4	142.38	147.50	0	4,184	0.00%
2021/07/16	4	128.50	4	129.50	134.50	0	4,024	0.00%
2021/07/15	2	127.75	0	0.00	127.50	2	3,925	0.05%
2021/07/14	2	126.25	3	127.67	128.50	-1	3,801	-0.03%
2021/07/13	2	129.75	2	127.25	127.00	0	3,717	0.00%
2021/07/12	1	119.00	19	122.53	122.00	-18	3,522	-0.51%
2021/07/09	2	107.50	6	110.83	114.00	-4	3,243	-0.12%
2021/07/08	7	105.43	1	105.50	104.00	6	3,183	0.19%
2021/07/07	7	104.14	2	106.75	107.50	5	3,171	0.16%
2021/07/06	1	108.00	1	108.50	107.00	0	3,134	0.00%
2021/07/05	1	107.00	10	104.15	105.00	-9	3,089	-0.29%
2021/07/02	1	102.50	0	0.00	102.50	1	3,047	0.03%
2021/07/01	0	0.00	16	103.22	105.00	-16	2,988	-0.54%
2021/06/30	1	98.00	7	100.14	101.50	-6	2,878	-0.21%
2021/06/29	0	0.00	16	94.00	96.90	-16	2,721	-0.59%
2021/06/28	0	0.00	9	89.08	90.10	-9	2,584	-0.35%
2021/06/23	0	86.20	0	0.00	85.30	0	2,555	0.00%
2021/06/18	3	84.33	0	0.00	84.90	3	2,547	0.12%
2021/06/17	2	84.80	0	0.00	85.60	2	2,542	0.08%
2021/06/16	2	87.00	0	0.00	85.30	2	2,536	0.08%
2021/06/11	5	89.52	0	0.00	87.40	5	2,501	0.20%
2021/06/10	0	0.00	2	94.00	94.20	-2	2,403	-0.08%
2021/06/04	4	90.25	0	0.00	88.00	4	2,318	0.17%
2021/06/03	2	89.30	0	0.00	88.80	2	2,299	0.09%
2021/05/27	0	0.00	1	95.20	96.40	-1	2,081	-0.05%
2021/05/21	1	87.80	2	89.55	91.00	-1	1,751	-0.06%
2021/05/20	1	89.70	0	0.00	86.00	1	1,631	0.06%
2021/05/19	3	87.80	20	88.93	88.00	-17	1,454	-1.17%
2021/05/18	3	81.70	2	83.40	83.90	1	1,327	0.08%
2021/05/17	1	77.20	7	80.96	82.50	-6	1,212	-0.49%
2021/05/14	0	0.00	2	75.10	75.10	-2	1,085	-0.18%
2021/05/13	2	67.70	0	0.00	68.30	2	1,069	0.19%
2021/05/04	2	74.25	0	0.00	74.10	2	1,035	0.19%
2021/05/03	2	79.10	0	0.00	77.70	2	1,019	0.20%
2021/04/28	3	83.03	3	81.30	81.30	0	1,027	0.00%
2021/04/26	2	81.00	0	0.00	80.50	2	1,004	0.20%
2021/04/23	2	79.80	0	0.00	79.70	2	1,006	0.20%
2021/04/20	0	0.00	5	83.00	83.00	-5	1,004	-0.50%
2021/04/19	0	0.00	5	83.30	83.70	-5	1,000	-0.50%
2021/04/15	0	0.00	1	82.80	83.10	-1	977	-0.10%
2021/04/14	1	81.80	0	0.00	81.80	1	967	0.10%
2021/04/13	0	0.00	7	83.23	81.40	-7	955	-0.73%
2021/04/12	0	0.00	1	83.10	82.70	-1	935	-0.11%
2021/04/09	1	80.90	1.1	80.43	81.00	-0.1	909	-0.01%
2021/04/08	0	0.00	2	80.75	81.40	-2	901	-0.22%
2021/04/07	3	79.03	0	0.00	80.10	3	881	0.34%
2021/03/25	5	75.10	0	0.00	75.10	5	823	0.61%
2021/03/24	4	74.28	3	75.63	75.90	1	811	0.12%
2021/03/23	5	73.46	0	0.00	73.30	5	791	0.63%
2021/03/08	0	72.50	0	0.00	72.80	0	792	0.00%
2021/03/05	1	73.10	0	0.00	73.60	1	808	0.12%
2021/02/26	2	76.00	0	0.00	76.50	2	812	0.25%
2021/02/22	0	0.00	1	76.60	76.60	-1	873	-0.11%
2021/02/19	0	0.00	1	74.20	74.20	-1	861	-0.12%
2021/02/18	20	75.66	21	74.85	74.90	-1	863	-0.12%
2021/01/28	1	68.50	0	0.00	68.40	1	925	0.11%
2021/01/22	0	0.00	1	69.40	69.20	-1	950	-0.11%
2021/01/21	1	71.50	0	0.00	69.80	1	942	0.11%
2021/01/19	1	73.90	0	0.00	73.60	1	919	0.11%
2021/01/11	1	78.00	0	0.00	78.80	1	911	0.11%
2021/01/04	0	79.80	0	0.00	79.90	0	916	0.00%
2020/12/31	1	79.60	0	0.00	80.00	1	923	0.11%
2020/12/24	2	81.20	0	0.00	81.10	2	940	0.21%
2020/12/23	2	81.70	0	0.00	81.60	2	1,097	0.18%
2020/12/22	3	82.43	0	0.00	82.00	3	1,142	0.26%
2020/12/21	0	0.00	2	84.50	83.30	-2	1,191	-0.17%
2020/12/15	3	82.23	0	0.00	82.10	3	1,303	0.23%
2020/12/11	1	83.00	0	0.00	82.40	1	1,338	0.07%
2020/12/09	0	0.00	5	84.74	84.70	-5	1,370	-0.37%
2020/12/08	2	84.50	2	84.30	84.30	0	1,405	0.00%
2020/12/03	3	84.40	3	83.80	83.80	0	1,489	0.00%
2020/12/01	2	83.80	0	0.00	84.00	2	1,485	0.13%
2020/11/23	5	88.00	0	0.00	88.50	5	1,456	0.34%
2020/11/20	0	0.00	0	87.30	86.50	0	1,460	0.00%
2020/11/17	0	0.00	1	85.50	85.80	-1	1,418	-0.07%
2020/11/13	0	0.00	4	85.63	84.60	-4	1,460	-0.27%
2020/11/12	1	85.90	1	85.30	85.40	0	1,455	0.00%
2020/11/11	0	0.00	1	84.80	84.20	-1	1,470	-0.07%
2020/11/10	1	84.20	5	83.90	84.20	-4	1,462	-0.27%
2020/11/05	0	0.00	1	83.30	82.80	-1	1,481	-0.07%
2020/11/04	0	0.00	2	83.40	82.50	-2	1,473	-0.14%
2020/10/20	0	0.00	1	81.40	81.00	-1	1,496	-0.07%
2020/10/19	1	80.20	0	0.00	80.50	1	1,505	0.07%
2020/10/15	0	0.00	3	80.60	80.30	-3	1,546	-0.19%
2020/10/07	1	80.80	0	0.00	80.50	1	1,671	0.06%
2020/09/29	2	80.60	5	80.48	80.60	-3	1,915	-0.16%
2020/09/28	32	85.31	22	84.76	81.10	10	1,913	0.52%
2020/09/24	1	79.80	2	79.70	84.40	-1	1,748	-0.06%
2020/09/23	1	81.40	0	0.00	80.90	1	1,721	0.06%
2020/09/18	1	86.20	3	86.37	85.00	-2	1,740	-0.11%
2020/09/17	0	0.00	2	83.60	82.80	-2	1,852	-0.11%
2020/09/16	0	0.00	2	82.60	82.40	-2	1,873	-0.11%
2020/09/15	1	83.30	1	81.90	82.10	0	1,890	0.00%
2020/09/14	0	0.00	3	81.63	82.10	-3	1,894	-0.16%
2020/09/11	2	79.60	0	0.00	79.60	2	1,933	0.10%
2020/09/09	1	83.70	0	0.00	82.70	1	1,931	0.05%
2020/09/04	0	0.00	1	80.00	80.00	-1	1,985	-0.05%
2020/08/18	0	82.20	0	0.00	82.50	0	2,226	0.00%
2020/08/17	0	0.00	4	80.13	82.00	-4	2,250	-0.18%
2020/08/13	0	0.00	24	77.56	77.70	-24	2,250	-1.07%
2020/07/30	5	78.20	0	0.00	78.30	5	2,635	0.19%
2020/07/27	2	78.30	0	0.00	78.20	2	2,807	0.07%
2020/07/24	3	81.47	0	0.00	80.50	3	2,799	0.11%
2020/07/23	1	84.30	0	0.00	82.20	1	2,817	0.04%
2020/07/22	1	82.60	3	84.23	83.90	-2	2,837	-0.07%
2020/07/21	3	81.90	0	0.00	82.00	3	2,831	0.11%
2020/07/20	1	79.40	0	0.00	81.40	1	2,852	0.04%
2020/07/17	9	79.72	0	0.00	79.60	9	2,856	0.32%
2020/07/16	2	82.30	0	0.00	82.50	2	2,864	0.07%
2020/07/15	1	83.70	0	0.00	82.50	1	2,901	0.03%
2020/07/13	0	0.00	1	86.00	85.40	-1	2,912	-0.03%
2020/07/10	1	84.70	2	85.40	84.40	-1	2,898	-0.03%
2020/07/09	0	0.00	1	88.60	87.50	-1	2,857	-0.03%
2020/07/02	0	0.00	2	83.60	83.60	-2	2,925	-0.07%
2020/07/01	0	0.00	1	83.70	83.40	-1	2,920	-0.03%
2020/06/30	1	83.60	0	0.00	83.70	1	2,935	0.03%
2020/06/29	0	0.00	1	84.20	83.20	-1	2,962	-0.03%
2020/06/24	2	86.15	2	90.00	85.10	0	2,946	0.00%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/22	2	83.00	0	0.00	81.40	2	2,821	0.07%
2020/06/17	0	0.00	6	83.48	84.10	-6	2,787	-0.22%
2020/06/16	0	0.00	2	82.60	83.00	-2	2,815	-0.07%
2020/06/15	2	81.20	1	80.00	81.60	1	2,819	0.04%
2020/06/11	0	0.00	2	84.10	79.00	-2	2,899	-0.07%
2020/06/09	1	82.80	0	0.00	83.10	1	2,949	0.03%
2020/06/08	0	81.60	0	0.00	81.60	0	2,983	0.00%
2020/06/05	5	83.10	6	82.37	82.40	-1	3,019	-0.03%
2020/06/04	0	0.00	2	82.50	82.50	-2	2,990	-0.07%
2020/05/27	2	81.20	0	0.00	79.70	2	3,096	0.06%
2020/05/22	1	80.90	2	79.70	77.80	-1	2,962	-0.03%
2020/05/21	3	78.83	1	79.10	79.10	2	2,908	0.07%
2020/05/19	0	0.00	1	77.90	77.30	-1	2,900	-0.03%
2020/05/18	1	77.50	0	0.00	77.50	1	2,885	0.03%
2020/05/14	2	78.00	2	75.10	75.10	0	2,869	0.00%
2020/05/12	0	0.00	1	77.80	77.30	-1	2,854	-0.04%
2020/05/11	1	78.60	1	78.20	78.20	0	2,866	0.00%
2020/05/08	6	80.43	1	78.90	77.40	5	2,874	0.17%
2020/05/07	1	83.20	0	0.00	81.20	1	2,834	0.04%
2020/05/06	7	84.07	11	84.06	81.40	-4	2,806	-0.14%
2020/05/05	0	0.00	1	77.20	78.10	-1	2,672	-0.04%
2020/04/30	1	77.10	0	0.00	74.90	1	2,640	0.04%
2020/04/28	24	72.78	0	0.00	72.00	24	2,618	0.92%
2020/04/27	0	0.00	1	70.90	71.20	-1	2,656	-0.04%
2020/04/24	1	70.30	1	71.00	70.00	0	2,647	0.00%
2020/04/23	1	70.80	2	70.80	70.80	-1	2,670	-0.04%
2020/04/21	6	71.12	29	68.09	67.30	-23	2,693	-0.85%
2020/04/17	0	0.00	3	70.60	70.30	-3	2,932	-0.10%
2020/04/16	1	70.00	1	71.20	71.50	0	2,951	0.00%
2020/04/15	0	0.00	1	71.00	70.30	-1	2,951	-0.03%
2020/04/14	3	69.60	1	69.40	69.70	2	2,954	0.07%
2020/04/13	6	70.32	0	0.00	68.30	6	2,981	0.20%
2020/04/10	0	0.00	1	68.50	68.70	-1	2,951	-0.03%
2020/04/09	72	69.29	71	69.32	69.10	1	3,002	0.03%
2020/04/06	27	61.10	0	0.00	62.30	27	3,142	0.86%
2020/03/31	0	0.00	2	61.15	60.20	-2	3,164	-0.06%
2020/03/27	20	58.70	20	58.45	57.50	0	3,239	0.00%
2020/03/24	0	0.00	1	48.00	48.10	-1	3,151	-0.03%
2020/03/23	1	44.55	0	0.00	44.55	1	3,155	0.03%
2020/03/20	1	50.00	0	0.00	49.50	1	3,134	0.03%
2020/03/17	1	59.60	0	0.00	58.80	1	3,033	0.03%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	2	81.10	0	0.00	79.90	2	2,936	0.07%
2020/03/11	3	90.33	0	0.00	88.70	3	2,899	0.10%
2020/03/10	0	0.00	23	92.13	93.00	-23	2,887	-0.80%
2020/03/09	0	0.00	1	97.50	94.70	-1	2,888	-0.03%
2020/03/05	0	0.00	2	95.80	95.30	-2	2,917	-0.07%
2020/03/03	2	95.00	3	92.90	94.60	-1	3,094	-0.03%
2020/02/27	1	89.50	0	0.00	87.00	1	3,119	0.03%
2020/02/26	2	90.20	1	91.40	89.90	1	3,135	0.03%
2020/02/25	3	91.73	3	91.00	91.30	0	3,183	0.00%
2020/02/24	0	0.00	1	91.70	91.50	-1	3,275	-0.03%
2020/02/21	1	93.40	2	93.65	93.20	-1	3,371	-0.03%
2020/02/20	2	94.30	0	0.00	93.00	2	3,429	0.06%
2020/02/19	1	93.80	0	0.00	93.60	1	3,438	0.03%
2020/02/17	0	0.00	2	93.20	93.00	-2	3,525	-0.06%
2020/02/14	1	92.40	0	0.00	92.80	1	3,581	0.03%
2020/02/12	0	0.00	2	92.60	92.70	-2	3,676	-0.05%
2020/02/10	1	87.80	1	89.20	89.80	0	3,787	0.00%
2020/02/07	1	89.80	0	0.00	88.70	1	3,856	0.03%
2020/02/06	1	90.50	1	91.70	90.20	0	3,854	0.00%
2020/02/04	4	89.98	1	91.50	90.10	3	3,969	0.08%
2020/02/03	1	89.10	1	88.50	88.00	0	3,941	0.00%
2020/01/31	2	93.35	0	0.00	91.50	2	3,920	0.05%
2020/01/30	1	93.60	0	0.00	93.60	1	3,935	0.03%
2020/01/20	0	0.00	3	104.00	104.00	-3	3,952	-0.08%
2020/01/16	3	106.17	0	0.00	105.00	3	3,896	0.08%
2020/01/06	1	116.00	1	118.00	113.50	0	3,479	0.00%
2019/12/31	23	118.00	1	117.00	115.00	22	3,371	0.65%
2019/12/23	3	110.50	3	109.67	113.00	0	3,320	0.00%
2019/12/20	0	0.00	1	106.50	106.50	-1	3,228	-0.03%
2019/12/17	0	0.00	19	105.50	105.00	-19	3,222	-0.59%
2019/12/12	19	108.47	0	0.00	107.50	19	3,211	0.59%
2019/12/11	1	108.50	6	109.58	109.00	-5	3,208	-0.16%
2019/12/04	2	108.25	2	107.25	109.00	0	3,245	0.00%
2019/12/02	1	108.50	1	108.00	109.50	0	3,336	0.00%
2019/11/29	0	0.00	1	112.00	111.50	-1	3,315	-0.03%
2019/11/28	0	0.00	3	114.00	114.00	-3	3,322	-0.09%
2019/11/27	3	116.00	0	0.00	115.50	3	3,319	0.09%
2019/11/26	1	113.50	2	114.25	115.00	-1	3,305	-0.03%
2019/11/25	4	112.25	4	111.25	109.00	0	3,207	0.00%
2019/11/22	1	108.50	1	109.50	110.00	0	3,145	0.00%
2019/11/21	12	108.33	12	108.42	110.00	0	3,133	0.00%
2019/11/20	1	107.50	1	109.50	107.00	0	3,193	0.00%
2019/11/18	1	111.50	1	111.00	112.00	0	3,200	0.00%
2019/11/15	0	0.00	1	109.00	108.50	-1	3,213	-0.03%
2019/11/14	1	101.50	0	0.00	102.50	1	3,154	0.03%
2019/11/12	1	108.00	1	107.50	109.50	0	3,157	0.00%
2019/11/11	0	0.00	1	108.00	105.50	-1	3,147	-0.03%
2019/11/07	5	106.00	0	0.00	106.00	5	3,154	0.16%
2019/11/06	0	0.00	1	106.00	106.50	-1	3,147	-0.03%
2019/11/05	1	106.50	2	105.75	107.00	-1	3,100	-0.03%
2019/11/04	1	102.00	3	102.17	102.50	-2	3,060	-0.07%
2019/11/01	0	0.00	1	101.00	101.50	-1	3,113	-0.03%
2019/10/31	0	0.00	24	97.80	97.50	-24	3,097	-0.77%
2019/10/30	1	100.50	6	99.85	99.00	-5	3,173	-0.16%
2019/10/25	2	97.35	6	97.45	96.00	-4	3,348	-0.12%
2019/10/24	0	0.00	1	96.40	96.80	-1	3,349	-0.03%
2019/10/23	1	92.30	4	95.15	95.20	-3	3,337	-0.09%
2019/10/16	1	91.70	0	0.00	90.10	1	3,566	0.03%
2019/10/15	1	91.40	1	90.90	91.00	0	3,637	0.00%
2019/10/14	2	92.75	0	0.00	92.60	2	3,794	0.05%
2019/10/09	2	93.55	4	92.20	91.70	-2	3,964	-0.05%
2019/10/08	1	94.70	0	0.00	94.40	1	4,032	0.02%
2019/10/04	1	96.10	0	0.00	95.60	1	4,107	0.02%
2019/10/03	0	0.00	1	96.80	96.00	-1	4,147	-0.02%
2019/10/02	4	97.00	0	0.00	97.00	4	4,235	0.09%
2019/09/27	6	100.00	0	0.00	99.10	6	4,321	0.14%
2019/09/26	2	101.00	5	102.60	102.00	-3	4,443	-0.07%
2019/09/23	0	0.00	2	96.10	96.40	-2	4,675	-0.04%
2019/09/18	1	96.00	0	0.00	95.70	1	4,887	0.02%
2019/09/11	4	94.28	0	0.00	95.20	4	5,336	0.07%
2019/09/06	2	98.25	0	0.00	98.00	2	5,913	0.03%
2019/09/05	27	99.61	0	0.00	99.40	27	5,986	0.45%
2019/09/04	0	0.00	27	102.15	102.00	-27	5,991	-0.45%
2019/09/02	0	0.00	1	100.50	100.00	-1	6,010	-0.02%
2019/08/30	1	99.50	0	0.00	98.90	1	6,027	0.02%
2019/08/29	0	0.00	1	99.90	98.80	-1	6,064	-0.02%
2019/08/28	0	0.00	1	99.30	99.50	-1	6,050	-0.02%
2019/08/26	1	96.40	0	0.00	96.10	1	6,136	0.02%
2019/08/23	1	98.70	1	99.70	98.10	0	6,163	0.00%
2019/08/22	24	98.35	0	0.00	97.00	24	6,147	0.39%
2019/08/21	1	97.60	0	0.00	97.70	1	6,203	0.02%
2019/08/20	0	0.00	3	99.83	99.10	-3	6,208	-0.05%
2019/08/19	0	0.00	1	95.20	95.30	-1	6,310	-0.02%
2019/08/16	1	91.60	0	0.00	91.50	1	6,389	0.02%
2019/08/15	2	92.95	26	92.27	92.50	-24	6,509	-0.37%
2019/08/14	3	99.37	4	97.78	96.40	-1	6,532	-0.02%
2019/08/13	1	98.00	2	99.70	98.00	-1	6,534	-0.02%
2019/08/12	0	0.00	1	95.30	95.30	-1	6,536	-0.02%
2019/08/08	1	95.90	2	95.30	94.40	-1	6,801	-0.01%
2019/08/07	27	93.95	0	0.00	94.20	27	6,967	0.39%
2019/08/06	3	93.60	0	0.00	94.50	3	6,981	0.04%
2019/08/05	3	95.80	0	0.00	91.80	3	6,942	0.04%
2019/08/02	0	0.00	11	98.53	98.40	-11	6,904	-0.16%
2019/08/01	1	99.80	3	99.40	99.00	-2	6,905	-0.03%
2019/07/31	14	102.66	26	99.68	98.80	-12	6,888	-0.17%
2019/07/30	3	108.50	10	108.50	108.50	-7	6,670	-0.10%
2019/07/29	0	0.00	1	120.50	120.50	-1	6,669	-0.01%
2019/07/26	2	121.50	3	121.50	121.50	-1	6,751	-0.01%
2019/07/24	3	125.50	0	0.00	123.00	3	6,857	0.04%
2019/07/22	1	121.50	1	121.50	121.50	0	7,018	0.00%
2019/07/18	5	125.50	3.4	125.29	122.50	1.6	7,141	0.02%
2019/07/16	1.4	125.07	2	124.75	124.00	-0.6	7,198	-0.01%
2019/07/15	1	121.00	2	121.50	122.00	-1	7,043	-0.01%
2019/07/12	2	117.25	0	0.00	117.00	2	6,933	0.03%
2019/07/11	2	116.50	1	114.50	114.50	1	6,962	0.01%
2019/07/10	1	117.00	0	0.00	117.00	1	7,052	0.01%
2019/07/09	0	0.00	2	115.25	115.00	-2	7,262	-0.03%
2019/07/08	1	116.00	3	115.50	115.00	-2	7,385	-0.03%
2019/07/05	1	117.00	1	118.00	120.00	0	7,655	0.00%
2019/07/03	1	118.00	0	0.00	118.00	1	7,830	0.01%
2019/07/02	2	118.50	2	119.00	117.00	0	7,847	0.00%
2019/07/01	1	112.50	0	0.00	112.00	1	7,776	0.01%
2019/06/27	2	113.00	3	112.67	113.00	-1	7,985	-0.01%
2019/06/26	2	111.50	3	111.17	111.00	-1	8,050	-0.01%
2019/06/24	3	114.00	2	113.75	113.50	1	8,241	0.01%
2019/06/21	0	0.00	1	118.00	116.00	-1	8,307	-0.01%
2019/06/20	0	0.00	3	115.67	117.00	-3	8,286	-0.04%
2019/06/19	4	113.38	2	112.75	113.00	2	8,261	0.02%
2019/06/18	3	112.83	1	110.50	110.50	2	8,390	0.02%
2019/06/17	0	0.00	2	112.00	112.50	-2	8,383	-0.02%
2019/06/14	5	107.10	3	107.33	107.00	2	8,255	0.02%
2019/06/13	0	0.00	1	104.00	102.50	-1	8,148	-0.01%
2019/06/10	0	0.00	1	100.50	103.00	-1	8,928	-0.01%
2019/06/05	3	99.67	0	0.00	98.50	3	9,261	0.03%
2019/06/04	1	101.50	0	0.00	101.00	1	9,309	0.01%
2019/05/31	0	0.00	2	103.75	103.50	-2	9,559	-0.02%
2019/05/29	2	106.00	4	107.00	105.00	-2	9,784	-0.02%
2019/05/24	7	108.29	7	107.36	104.50	0	10,059	0.00%
2019/05/22	6	103.75	5	103.30	101.50	1	9,930	0.01%
2019/05/21	1	96.60	0	0.00	100.00	1	9,909	0.01%
2019/05/20	1	97.80	0	0.00	97.80	1	10,089	0.01%
2019/05/17	2	100.25	3	100.83	99.80	-1	10,302	-0.01%
2019/05/16	6	103.58	10	103.00	100.00	-4	10,309	-0.04%
2019/05/15	37	101.08	33	101.00	102.00	4	10,145	0.04%
2019/05/14	24	92.50	0	0.00	93.00	24	10,134	0.24%
2019/05/10	0	0.00	25	94.61	91.50	-25	10,486	-0.24%
2019/05/09	2	95.75	1	92.00	92.70	1	10,509	0.01%
2019/05/08	2	98.80	3	99.17	97.80	-1	10,650	-0.01%
2019/05/07	2	98.60	2	99.05	98.80	0	10,661	0.00%
2019/05/06	1	98.10	1	96.50	96.60	0	10,796	0.00%
2019/05/03	13	96.10	3	97.50	98.70	10	10,910	0.09%
2019/05/02	2	92.75	3	93.37	94.80	-1	10,931	-0.01%
2019/04/30	2	94.20	0	0.00	94.00	2	10,897	0.02%
2019/04/29	0	0.00	10	90.10	89.80	-10	10,771	-0.09%
2019/04/26	2	98.70	2	97.35	95.00	0	10,651	0.00%
2019/04/25	5	101.60	4	98.95	98.00	1	10,556	0.01%
2019/04/24	3	108.50	3	104.00	104.00	0	10,417	0.00%
2019/04/23	8	108.44	9	110.00	110.00	-1	10,323	-0.01%
2019/04/19	24	103.50	0	0.00	101.50	24	10,128	0.24%
2019/04/18	0	0.00	25.8	104.56	104.00	-25.8	10,111	-0.26%
2019/04/17	2	108.25	1	107.00	106.50	1	10,075	0.01%
2019/04/15	2	111.25	1	106.50	105.50	1	9,913	0.01%
2019/04/12	1.1	114.45	0	0.00	112.50	1.1	9,713	0.01%
2019/04/11	5	111.10	5	113.30	110.50	0	9,613	0.00%
2019/04/10	0.5	120.50	0	0.00	117.00	0.5	9,301	0.01%
2019/04/09	0	0.00	1	114.50	113.00	-1	9,170	-0.01%
2019/04/08	4	116.00	2	114.50	113.00	2	9,023	0.02%
2019/04/03	9	122.78	8	121.75	120.00	1	8,840	0.01%
2019/04/02	4	117.00	4	117.13	115.50	0	8,605	0.00%
2019/04/01	2	122.50	1	118.00	117.50	1	8,423	0.01%
2019/03/29	9	124.11	3	122.83	121.50	6	8,290	0.07%
2019/03/28	2	125.25	1	126.50	125.00	1	8,214	0.01%
2019/03/27	10	128.35	8	125.19	125.00	2	8,173	0.02%
2019/03/26	2	133.75	1.3	132.85	131.00	0.7	8,153	0.01%
2019/03/25	1	135.50	1	132.50	135.50	0	8,054	0.00%
2019/03/22	2	131.50	2	133.25	134.50	0	7,981	0.00%
2019/03/21	1.1	133.45	3	134.83	135.00	-1.9	7,915	-0.02%
2019/03/20	4	127.63	4	128.00	131.00	0	7,718	0.00%
2019/03/19	3	126.50	5	127.30	126.00	-2	7,683	-0.03%
2019/03/18	3	123.83	3	124.83	124.50	0	7,562	0.00%
2019/03/15	5	124.70	6	123.58	125.00	-1	7,641	-0.01%
2019/03/14	5	125.40	2	126.00	127.00	3	7,503	0.04%
2019/03/13	8.4	123.18	33	121.82	123.00	-24.6	7,558	-0.33%
2019/03/12	113	117.73	89	117.38	118.50	24	7,103	0.34%	大買/
2019/03/11	1	108.00	1	109.50	108.00	0	6,854	0.00%
2019/03/08	2	108.50	2	107.00	111.50	0	6,836	0.00%
2019/03/07	6	109.83	4	108.88	108.00	2	6,888	0.03%
2019/03/05	2	107.00	2	106.50	105.50	0	6,726	0.00%
2019/03/04	0	0.00	42	108.18	103.50	-42	6,741	-0.62%
2019/02/27	94	105.38	51	105.00	106.00	43	6,653	0.65%
2019/02/26	0	0.00	2	97.65	96.50	-2	6,614	-0.03%
2019/02/25	10	97.11	6	96.20	96.20	4	6,869	0.06%
2019/02/20	0	0.00	2	110.25	111.00	-2	6,946	-0.03%
2019/02/19	2	108.50	20	108.88	109.00	-18	6,887	-0.26%
2019/02/18	93	106.75	84	106.54	107.00	9	6,640	0.14%
2019/02/15	2	98.80	2	97.70	97.30	0	6,388	0.00%
2019/02/14	1	98.10	3	98.97	97.40	-2	6,291	-0.03%
2019/02/13	2	98.90	5	98.14	99.10	-3	6,187	-0.05%
2019/02/12	2	95.05	22	92.20	95.80	-20	6,032	-0.33%
2019/02/11	130	90.83	110	90.51	91.00	20	5,808	0.34%	大買/大賣/
2019/01/30	0	0.00	1	84.20	82.80	-1	5,644	-0.02%
2019/01/29	20	82.86	22	83.15	83.80	-2	5,605	-0.04%
2019/01/28	0	0.00	3	81.30	81.10	-3	5,443	-0.06%
2019/01/25	3	81.03	2	80.75	80.80	1	5,397	0.02%
2019/01/24	10	78.42	23	77.64	79.90	-13	5,292	-0.25%
2019/01/23	3	74.73	1	76.20	76.20	2	5,181	0.04%
2019/01/22	10	73.30	1	72.60	72.20	9	5,161	0.17%
2019/01/21	0	0.00	1	72.80	72.70	-1	5,279	-0.02%
2019/01/18	2	73.55	1	74.00	72.50	1	5,389	0.02%
2019/01/17	12	71.29	0	0.00	70.00	12	5,515	0.22%
2019/01/15	1	72.70	1	73.50	73.10	0	5,906	0.00%
2019/01/14	2	72.70	2	73.20	72.80	0	5,989	0.00%
2019/01/11	59	72.33	60	72.44	72.20	-1	6,089	-0.02%
2019/01/09	0	0.00	1	77.10	76.00	-1	6,455	-0.02%
2019/01/08	11	78.65	10	77.50	77.50	1	6,583	0.02%
2019/01/03	0	0.00	2	77.20	77.20	-2	7,041	-0.03%
2019/01/02	36	78.06	34	78.09	77.30	2	7,151	0.03%
2018/12/28	0	0.00	2	74.10	74.10	-2	7,466	-0.03%
2018/12/22	1	72.30	0	0.00	72.50	1	7,636	0.01%
2018/12/21	10	72.90	1	72.60	73.50	9	7,630	0.12%
2018/12/20	13	72.07	23	71.71	73.40	-10	7,589	-0.13%
2018/12/19	3	73.60	2	75.00	71.30	1	7,486	0.01%
2018/12/17	0	0.00	2	80.85	80.90	-2	7,298	-0.03%
2018/12/13	20	81.52	20	81.93	80.70	0	7,234	0.00%
2018/12/12	2	82.35	4	81.90	81.60	-2	7,186	-0.03%
2018/12/11	1	81.10	1	81.20	80.00	0	7,080	0.00%
2018/12/07	31	81.31	31	81.12	80.20	0	6,862	0.00%
2018/12/06	8	80.31	7	77.33	74.10	1	6,722	0.01%
2018/12/05	1	76.20	0	0.00	77.70	1	6,497	0.02%
2018/12/03	0	0.00	2	78.45	78.80	-2	6,434	-0.03%
2018/11/30	2	80.10	3	78.47	78.00	-1	6,371	-0.02%
2018/11/29	22	79.27	27	79.07	77.90	-5	6,209	-0.08%
2018/11/28	26	78.42	0	0.00	76.10	26	6,073	0.43%
2018/11/27	1	78.20	0	0.00	78.20	1	5,967	0.02%
2018/11/26	0	0.00	7	75.84	76.40	-7	5,845	-0.12%
2018/11/23	8	75.90	2	75.20	75.60	6	5,714	0.11%
2018/11/22	5	71.84	3	74.33	73.80	2	5,505	0.04%
2018/11/21	45	70.50	49	70.34	70.50	-4	5,205	-0.08%
2018/11/20	0	0.00	3	64.30	64.10	-3	4,983	-0.06%
2018/11/19	4	64.10	99	64.91	64.60	-95	4,935	-1.92%
2018/11/16	137	61.62	40	60.83	62.30	97	4,731	2.05%	大買/
2018/11/15	1	56.50	2	56.65	56.70	-1	4,649	-0.02%
2018/11/12	1	58.50	0	0.00	58.10	1	4,641	0.02%
2018/11/06	5	60.00	0	0.00	59.20	5	4,648	0.11%
2018/11/05	1	59.00	0	0.00	58.60	1	4,615	0.02%
2018/11/01	1	62.40	0	0.00	60.80	1	4,565	0.02%
2018/10/30	1	60.40	0	0.00	59.00	1	4,504	0.02%
2018/10/29	1	57.80	3	57.43	58.70	-2	4,479	-0.04%
2018/10/26	1	60.60	1	62.30	60.30	0	4,417	0.00%
2018/10/25	25	63.70	21	63.94	63.30	4	4,334	0.09%
2018/10/24	5	66.14	4	64.55	63.00	1	4,179	0.02%
2018/10/23	36	69.06	39	68.68	65.90	-3	4,012	-0.07%
2018/10/19	1	67.30	10	64.64	67.60	-9	3,731	-0.24%
2018/10/18	2	67.15	5	67.62	66.00	-3	3,623	-0.08%
2018/10/17	40	66.42	38	66.56	67.20	2	3,478	0.06%
2018/10/16	2	64.35	10	63.78	63.40	-8	3,237	-0.25%
2018/10/15	9	65.27	35	64.37	65.90	-26	3,152	-0.82%
2018/10/12	89	62.87	57	62.43	63.80	32	2,834	1.13%
2018/10/11	2	57.05	9	57.69	58.00	-7	2,746	-0.25%
2018/10/09	15	61.19	6	61.33	61.00	9	2,633	0.34%
2018/10/08	4	61.30	22	59.61	62.50	-18	2,566	-0.70%
2018/10/05	115	58.07	112	57.75	58.30	3	2,235	0.13%	大買/大賣/
2018/10/03	1	52.70	1	51.80	51.90	0	2,178	0.00%
2018/10/02	1	53.60	1	52.90	52.80	0	2,215	0.00%
2018/09/27	1	52.60	1	52.40	52.10	0	2,397	0.00%
2018/09/25	0	0.00	15	52.80	52.80	-15	2,515	-0.60%
2018/09/21	1	51.50	1	51.50	51.40	0	2,522	0.00%
2018/09/20	8	52.39	4	51.75	51.00	4	2,527	0.16%
2018/09/19	2	51.15	1	50.90	50.70	1	2,520	0.04%
2018/09/18	1	51.80	1	50.80	50.60	0	2,541	0.00%
2018/09/17	11	53.00	1	53.00	53.00	10	2,582	0.39%
2018/09/14	0	0.00	30	54.00	54.50	-30	2,606	-1.15%
2018/09/13	75	52.34	45	52.62	52.10	30	2,646	1.13%
2018/09/12	1	53.30	1	51.70	51.70	0	2,674	0.00%
2018/09/11	1	53.00	1	53.30	53.20	0	2,726	0.00%
2018/09/10	2	52.60	2	52.95	52.60	0	2,773	0.00%
2018/09/07	3	56.73	2	55.45	55.00	1	2,856	0.04%
2018/09/04	1	61.70	1	62.40	61.80	0	3,243	0.00%
2018/09/03	1	62.60	1	61.20	61.60	0	3,298	0.00%
2018/08/31	0	0.00	1	63.00	62.40	-1	3,463	-0.03%
2018/08/29	1	62.40	1	62.50	63.00	0	3,818	0.00%
2018/08/23	1	62.10	1	61.90	61.70	0	4,728	0.00%
2018/08/22	2	62.80	1	63.30	62.80	1	4,770	0.02%
2018/08/21	1	63.70	3	64.13	63.30	-2	4,794	-0.04%
2018/08/20	1	63.00	1	62.60	63.00	0	4,813	0.00%
2018/08/15	10	63.10	0	0.00	62.40	10	5,003	0.20%
2018/08/14	1	63.90	1	63.20	65.00	0	5,035	0.00%
2018/08/13	4	64.90	1	62.10	63.10	3	5,122	0.06%
2018/08/10	3	69.50	2	68.65	68.50	1	5,170	0.02%
2018/08/09	2	69.30	2	68.80	69.00	0	5,233	0.00%
2018/08/08	2	70.95	2	71.10	69.70	0	5,338	0.00%
2018/08/07	16	70.82	1	70.50	70.40	15	5,395	0.28%
2018/08/06	2	73.10	2	72.80	72.60	0	5,481	0.00%
2018/08/03	6	72.07	1	71.80	71.80	5	5,493	0.09%
2018/08/02	1	70.90	1	71.40	69.00	0	5,629	0.00%
2018/08/01	1	68.50	2	68.95	69.10	-1	5,726	-0.02%
2018/07/31	2	67.10	1	67.30	67.20	1	5,789	0.02%
2018/07/30	1	67.00	1	66.80	66.80	0	5,933	0.00%
2018/07/27	1	69.30	1	68.30	68.50	0	6,185	0.00%
2018/07/26	2	69.95	2	70.35	69.10	0	6,384	0.00%
2018/07/25	2	69.30	1	69.50	69.00	1	6,470	0.02%
2018/07/24	1	68.10	1	70.00	69.90	0	6,670	0.00%
2018/07/23	1	67.10	0	0.00	67.10	1	6,880	0.01%
2018/07/20	2	72.25	2	70.90	69.20	0	7,331	0.00%
2018/07/19	2	69.70	3	69.77	69.00	-1	7,533	-0.01%
2018/07/18	1	72.10	1	70.50	69.60	0	7,690	0.00%
2018/07/17	2	72.30	4	72.08	71.30	-2	7,892	-0.03%
2018/07/16	2	75.05	1	75.50	74.70	1	8,350	0.01%
2018/07/13	2	72.00	0	0.00	72.10	2	8,375	0.02%
2018/07/12	17	70.79	17	70.88	70.90	0	8,422	0.00%
2018/07/10	1	67.30	3	66.53	67.30	-2	8,500	-0.02%
2018/07/09	2	66.85	0	0.00	67.80	2	8,641	0.02%
2018/07/06	0	0.00	1	65.70	62.80	-1	8,858	-0.01%
2018/07/05	3	65.57	2	67.05	65.10	1	8,967	0.01%
2018/07/04	2	67.00	1	71.70	67.50	1	9,071	0.01%
2018/07/03	1	75.50	0	0.00	73.50	1	9,087	0.01%
2018/07/02	1	78.10	1	78.70	77.90	0	9,095	0.00%
2018/06/29	1	76.50	0	0.00	76.80	1	9,088	0.01%
2018/06/28	1	77.20	1	78.10	76.80	0	9,137	0.00%
2018/06/27	1	77.80	0	0.00	77.10	1	9,111	0.01%
2018/06/26	1	78.50	0	0.00	78.20	1	9,109	0.01%
2018/06/25	1	84.00	1	82.90	81.80	0	9,075	0.00%
2018/06/22	2	85.60	4	84.78	83.30	-2	9,151	-0.02%
2018/06/21	1	83.30	0	0.00	85.00	1	9,106	0.01%
2018/06/20	0	0.00	1	85.30	82.90	-1	9,071	-0.01%
2018/06/19	5	84.16	4	83.80	83.30	1	9,004	0.01%
2018/06/15	0	0.00	1	84.80	83.50	-1	8,952	-0.01%
2018/06/14	1	90.30	2	87.70	87.30	-1	8,842	-0.01%
2018/06/13	5	90.24	4	89.85	88.20	1	8,725	0.01%
2018/06/12	5	89.64	8	88.18	87.30	-3	8,543	-0.04%
2018/06/11	0	0.00	18	85.13	86.00	-18	8,383	-0.21%
2018/06/08	23	88.62	2	85.20	84.90	21	8,330	0.25%
2018/06/07	4	92.10	7	91.01	89.10	-3	8,154	-0.04%
2018/06/06	1	87.90	1	88.00	88.80	0	7,921	0.00%
2018/06/05	4	89.40	15	90.45	88.90	-11	7,773	-0.14%
2018/06/04	4	90.23	73	89.91	87.10	-69	7,532	-0.92%
2018/06/01	121	86.04	53	85.16	86.30	68	7,180	0.95%	大買/
2018/05/31	7	73.19	12	77.78	78.50	-5	6,909	-0.07%
2018/05/30	1	72.70	0	0.00	72.00	1	6,813	0.01%
2018/05/29	7	72.87	2	73.20	72.00	5	6,763	0.07%
2018/05/28	10	74.10	0	0.00	73.90	10	6,727	0.15%
2018/05/24	2	77.85	1	77.00	77.00	1	6,643	0.02%
2018/05/23	0	0.00	2	77.00	77.60	-2	6,567	-0.03%
2018/05/22	2	73.80	1	74.30	73.40	1	6,431	0.02%
2018/05/21	2	72.30	1	73.30	73.40	1	6,376	0.02%
2018/05/18	1	77.90	1	74.80	74.80	0	6,269	0.00%
2018/05/17	0	0.00	1	78.30	77.80	-1	6,178	-0.02%
2018/05/16	1	79.90	0	0.00	77.30	1	6,093	0.02%
2018/05/15	2	81.45	1	79.60	79.10	1	5,974	0.02%
2018/05/11	3	79.83	3	79.83	78.60	0	5,761	0.00%
2018/05/10	19	82.08	16	81.88	81.90	3	5,666	0.05%
2018/05/09	5	77.68	9	78.12	77.00	-4	5,455	-0.07%
2018/05/08	4	83.78	4	83.40	80.90	0	5,277	0.00%
2018/05/07	1	81.00	1	80.90	82.80	0	5,180	0.00%
2018/05/04	5	79.30	5	81.66	80.30	0	5,026	0.00%
2018/05/03	2	90.75	5	91.04	86.10	-3	4,759	-0.06%
2018/05/02	8	89.38	2	90.25	91.20	6	4,545	0.13%
2018/04/30	1	89.20	0	0.00	89.20	1	4,420	0.02%
2018/04/27	3	89.73	3	90.27	88.80	0	4,208	0.00%
2018/04/26	3	89.53	40	91.38	91.00	-37	3,949	-0.94%
2018/04/25	100	88.42	68	88.06	88.90	32	3,471	0.92%
2018/04/24	6	82.27	3	85.10	80.90	3	3,192	0.09%
2018/04/23	2	83.25	1	88.00	83.00	1	3,014	0.03%
2018/04/20	2	82.35	27	80.22	81.80	-25	2,787	-0.90%
2018/04/19	140	78.38	125	78.34	78.60	15	2,277	0.66%	大買/大賣/
2018/04/18	1	69.20	1	70.60	71.50	0	2,129	0.00%
2018/04/17	5	68.52	3	70.07	67.30	2	2,016	0.10%
2018/04/16	3	71.20	3	71.00	71.50	0	1,902	0.00%
2018/04/13	4	69.65	2	69.00	70.50	2	1,770	0.11%
2018/04/12	12	69.57	30	67.74	70.00	-18	1,579	-1.14%
2018/04/11	96	65.38	74	65.24	65.70	22	1,255	1.75%
2018/04/10	1	64.10	46	63.10	59.80	-45	1,088	-4.13%
2018/04/09	45	60.58	1	58.50	60.90	44	926	4.75%
2018/04/03	1	55.90	5	54.60	55.40	-4	816	-0.49%
2018/03/31	20	55.62	20	55.47	55.20	0	730	0.00%
2018/03/26	0	0.00	2	53.70	53.70	-2	488	-0.41%
2018/03/22	0	0.00	1	47.50	47.20	-1	430	-0.23%
2018/03/21	0	0.00	2	48.10	48.90	-2	420	-0.48%
2018/03/16	0	0.00	14	46.93	46.35	-14	398	-3.51%
2018/03/15	0	0.00	2	47.20	47.10	-2	392	-0.51%
2018/02/27	1	42.50	0	0.00	42.70	1	378	0.26%
2018/02/26	2	42.75	0	0.00	42.75	2	380	0.53%
2018/02/23	0	0.00	1	42.80	42.70	-1	384	-0.26%
2018/02/22	1	42.80	9	41.94	42.65	-8	406	-1.97%
2018/01/31	2	49.00	0	0.00	48.80	2	564	0.35%
2018/01/30	16	49.99	0	0.00	49.35	16	571	2.80%
2018/01/29	6	50.20	0	0.00	50.00	6	607	0.99%
2018/01/23	0	0.00	2	49.95	49.90	-2	662	-0.30%
2018/01/22	1	49.70	0	0.00	49.80	1	669	0.15%
2018/01/19	5	50.08	0	0.00	49.55	5	669	0.75%