美時 (1795)-華南永昌-東勢券商分點個股進出

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
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444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:13:35(已收盤)

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－華南永昌-東勢券商分點個股進出

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

華南永昌-東勢券商分點個股進出
華南永昌-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	2	323.50	323.00	-2	6,606	-0.03%
2024/04/29	0	0.00	5	327.90	329.00	-5	6,734	-0.07%
2024/04/25	2	317.75	0	0.00	312.00	2	6,784	0.03%
2024/04/22	3	314.50	5	315.00	313.00	-2	7,002	-0.03%
2024/04/18	0	320.00	0	320.00	321.00	0	7,168	0.00%
2024/04/17	1	333.50	0	0.00	333.50	1	7,175	0.01%
2024/04/16	6	336.67	7	335.07	334.00	-1	7,140	-0.01%
2024/04/15	0.2	332.84	1	330.50	332.50	-0.8	7,006	-0.01%
2024/04/12	0	340.50	10.4	343.24	342.00	-10.4	7,026	-0.15%
2024/04/11	2	333.00	1	330.00	325.00	1	6,982	0.01%
2024/04/10	0	0.00	1	330.00	326.50	-1	6,910	-0.01%
2024/04/09	0	0.00	1	326.00	323.00	-1	6,861	-0.01%
2024/04/08	2	328.00	4	327.63	325.00	-2	6,869	-0.03%
2024/04/03	3	318.00	9	319.56	317.50	-6	6,735	-0.09%
2024/04/02	1	310.50	1	310.50	310.50	0	6,597	0.00%
2024/04/01	1	311.00	1	314.00	308.00	0	6,573	0.00%
2024/03/29	0	0.00	3	303.17	304.00	-3	6,465	-0.05%
2024/03/28	1	312.00	0	0.00	306.00	1	6,436	0.02%
2024/03/27	2	304.50	5	309.40	310.00	-3	6,315	-0.05%
2024/03/26	0.2	295.00	2	295.75	293.00	-1.8	5,985	-0.03%
2024/03/25	1	300.00	10.2	299.13	294.50	-9.2	5,987	-0.15%
2024/03/22	0	0.00	2	285.00	288.50	-2	5,788	-0.03%
2024/03/21	1	277.50	0	0.00	274.50	1	5,766	0.02%
2024/03/20	10.1	276.76	1	277.00	276.50	9.1	5,825	0.16%
2024/03/15	1	264.00	3	269.33	271.50	-2	5,928	-0.03%
2024/03/14	1	269.00	0	0.00	270.00	1	5,896	0.02%
2024/03/13	3	269.33	0	0.00	266.50	3	5,939	0.05%
2024/03/12	0	0.00	1	276.98	274.00	-1	6,023	-0.02%
2024/03/11	6	273.58	2	276.25	273.50	4	6,070	0.07%
2024/03/08	4	281.00	4	275.13	275.00	0	6,246	0.00%
2024/03/07	6	283.67	3.3	284.78	284.00	2.7	6,386	0.04%
2024/03/06	1	293.00	1	289.00	289.00	0	6,581	0.00%
2024/03/05	8	293.50	7	294.59	294.50	1	6,582	0.01%
2024/03/04	5.4	288.97	2	291.00	291.50	3.4	6,550	0.05%
2024/03/01	1	291.00	4.1	289.02	289.50	-3.1	6,606	-0.05%
2024/02/29	5	293.60	4	289.38	289.50	1	6,850	0.01%
2024/02/27	6	296.25	6	294.67	296.00	0	6,802	0.00%
2024/02/26	3	290.67	5	290.10	293.50	-2	6,616	-0.03%
2024/02/23	2	272.75	0	0.00	272.00	2	6,475	0.03%
2024/02/22	4.2	275.99	2	275.00	273.00	2.2	6,523	0.03%
2024/02/21	2	278.25	0	0.00	276.50	2	6,639	0.03%
2024/02/19	3	276.83	4	280.63	275.00	-1	6,836	-0.01%
2024/02/16	0	0.00	1	275.50	277.00	-1	6,991	-0.01%
2024/02/15	18	274.47	15	276.50	273.00	3	7,030	0.04%
2024/02/02	4	273.88	2	274.00	274.50	2	7,221	0.03%
2024/02/01	3	281.33	4.3	283.91	282.00	-1.3	7,231	-0.02%
2024/01/31	0	0.00	2	277.50	279.50	-2	7,211	-0.03%
2024/01/30	4	275.00	2	276.25	271.00	2	7,270	0.03%
2024/01/29	0	0.00	1	277.00	277.00	-1	7,243	-0.01%
2024/01/23	1	276.00	0	0.00	276.50	1	7,556	0.01%
2024/01/22	2	283.00	0	282.50	282.50	2	7,586	0.03%
2024/01/19	2	289.00	3	288.34	288.50	-1	7,813	-0.01%
2024/01/18	2	288.25	2	289.25	288.50	0	7,923	0.00%
2024/01/17	6	292.92	1	295.00	288.50	5	8,052	0.06%
2024/01/16	3	298.17	5	300.90	303.00	-2	8,078	-0.02%
2024/01/15	2	294.02	13	295.46	296.50	-11	7,934	-0.14%
2024/01/12	1	285.00	2	285.25	282.50	-1	7,715	-0.01%
2024/01/11	7	283.43	4	283.87	281.50	3	7,746	0.04%
2024/01/10	0	289.00	1	287.50	290.00	-1	7,653	-0.01%
2024/01/09	0	284.00	1	288.00	288.00	-1	7,613	-0.01%
2024/01/08	2	282.50	2	285.93	284.50	0	7,572	0.00%
2024/01/05	0	280.00	12	281.67	285.00	-12	7,456	-0.16%
2024/01/03	1	275.50	0	0.00	270.50	1	7,252	0.01%
2024/01/02	6	275.50	6	273.00	275.50	0	7,146	0.00%
2023/12/29	2	266.00	1	273.00	272.00	1	7,086	0.01%
2023/12/28	0	0.00	2	266.50	264.00	-2	7,011	-0.03%
2023/12/25	1	261.50	0	0.00	260.00	1	6,955	0.01%
2023/12/21	1	271.00	0	273.50	268.50	1	6,890	0.01%
2023/12/20	2	274.02	7	275.71	273.50	-5	6,861	-0.07%
2023/12/19	0	0.00	1	273.50	273.50	-1	6,779	-0.01%
2023/12/18	1	277.50	1	276.00	272.50	0	6,815	0.00%
2023/12/14	0	0.00	1.1	269.70	268.50	-1.1	6,792	-0.02%
2023/12/13	2	266.75	1	276.50	264.50	1	6,764	0.01%
2023/12/12	0	0.00	2	275.50	274.00	-2	6,707	-0.03%
2023/12/11	1	274.00	0	274.00	274.50	1	6,653	0.01%
2023/12/08	2	273.00	0	0.00	272.00	2	6,615	0.03%
2023/12/07	1	275.08	2	278.50	274.00	-1	6,627	-0.01%
2023/12/06	1	271.50	0	273.50	270.00	1	6,521	0.02%
2023/12/05	5	275.00	2	280.50	272.00	3	6,487	0.05%
2023/12/04	1	279.46	2	278.25	277.00	-1	6,286	-0.02%
2023/12/01	12	271.58	13	269.81	267.50	-1	6,085	-0.02%
2023/11/30	1	258.00	0	0.00	258.50	1	5,839	0.02%
2023/11/29	1	261.00	0	0.00	261.00	1	5,805	0.02%
2023/11/28	0	0.00	2	258.00	258.00	-2	5,753	-0.03%
2023/11/27	2	263.00	1	259.50	257.00	1	5,706	0.02%
2023/11/24	2	250.00	0	0.00	250.00	2	5,466	0.04%
2023/11/22	0	247.25	0	0.00	245.50	0	5,363	0.00%
2023/11/21	2	247.76	2	249.25	248.00	0	5,328	0.00%
2023/11/20	1	259.43	7	260.29	251.50	-6	5,321	-0.11%
2023/11/17	3.1	254.21	1	254.96	254.00	2.1	5,218	0.04%
2023/11/16	4	254.63	2	254.25	253.00	2	5,168	0.04%
2023/11/15	3	242.68	3	245.50	252.00	0	5,061	0.00%
2023/11/14	4	233.25	1	230.00	238.50	3	4,929	0.06%
2023/11/13	3	235.17	0	0.00	233.00	3	4,992	0.06%
2023/11/10	5	242.90	4	239.25	240.50	1	5,229	0.02%
2023/11/09	0	237.50	0	0.00	236.00	0	5,220	0.00%
2023/11/08	0	243.00	0	0.00	242.00	0	5,433	0.00%
2023/11/07	0	244.00	0	0.00	243.50	0	5,584	0.00%
2023/11/03	1	252.00	2	250.50	244.50	-1	5,828	-0.02%
2023/11/02	1	251.92	0	0.00	248.50	1	5,801	0.02%
2023/11/01	1	257.94	1	250.50	251.00	0	5,757	0.00%
2023/10/31	3	253.98	2	252.00	252.00	1	5,689	0.02%
2023/10/30	3	256.00	2	253.00	252.00	1	5,730	0.02%
2023/10/27	3.1	251.53	11	246.61	254.00	-7.9	5,619	-0.14%
2023/10/26	5	238.50	5	239.00	236.00	0	5,359	0.00%
2023/10/25	9	242.44	2	243.50	240.00	7	5,272	0.13%
2023/10/24	1	229.50	1	224.00	230.00	0	5,133	0.00%
2023/10/23	2	212.25	2	215.00	215.00	0	5,129	0.00%
2023/10/20	0	211.82	1	208.50	208.50	-1	5,254	-0.02%
2023/10/19	2	221.25	1	218.00	218.00	1	5,417	0.02%
2023/10/18	0	213.00	0	0.00	210.50	0	5,566	0.00%
2023/10/17	0	0.00	2	218.50	217.00	-2	5,735	-0.03%
2023/10/16	0	223.50	0	0.00	220.50	0	5,918	0.00%
2023/10/13	0	0.00	2	227.00	227.50	-2	5,982	-0.03%
2023/10/12	1	230.46	1	233.00	232.50	0	6,058	0.00%
2023/10/04	0	0.00	11	233.27	232.50	-11	6,534	-0.17%
2023/10/03	0	234.50	1	238.00	234.00	-1	6,640	-0.01%
2023/09/27	0	0.00	1	236.50	237.00	-1	6,999	-0.01%
2023/09/26	1	235.00	0	0.00	235.50	1	7,184	0.01%
2023/09/25	1	241.50	3	239.33	239.50	-2	7,529	-0.03%
2023/09/22	1	232.50	1	235.00	234.00	0	7,696	0.00%
2023/09/21	1	230.00	0	0.00	233.50	1	7,937	0.01%
2023/09/20	7	242.50	3	237.17	237.50	4	8,128	0.05%
2023/09/19	3	251.50	4	250.50	249.50	-1	8,256	-0.01%
2023/09/18	1	248.00	1	246.52	246.50	0	8,281	0.00%
2023/09/15	1	244.02	0	0.00	246.50	1	8,385	0.01%
2023/09/13	0	242.50	0	0.00	242.50	0	8,469	0.00%
2023/09/12	2	240.25	0	0.00	240.00	2	8,595	0.02%
2023/09/11	0	0.00	1	251.00	246.00	-1	8,647	-0.01%
2023/09/08	2	245.25	1	244.50	246.00	1	8,758	0.01%
2023/09/07	1	248.00	1	247.50	247.50	0	8,766	0.00%
2023/09/05	1	251.00	0	0.00	250.00	1	8,860	0.01%
2023/08/30	0	0.00	1	255.50	257.00	-1	9,202	-0.01%
2023/08/24	0	0.00	1	252.50	249.50	-1	9,305	-0.01%
2023/08/23	2	250.25	0	0.00	249.50	2	9,304	0.02%
2023/08/21	1	258.00	0	0.00	260.00	1	9,482	0.01%
2023/08/18	5	261.00	7	262.50	254.00	-2	9,590	-0.02%
2023/08/17	4	260.75	3	259.67	259.50	1	9,709	0.01%
2023/08/16	4	269.38	9	269.89	268.00	-5	9,745	-0.05%
2023/08/15	1	260.14	12	261.38	263.50	-11	10,042	-0.11%
2023/08/14	7	252.63	1	245.50	250.00	6	10,398	0.06%
2023/08/11	16	280.78	13	275.31	269.00	3	10,493	0.03%
2023/08/10	14	287.21	16	289.72	286.00	-2	10,356	-0.02%
2023/08/09	1	277.50	2	290.26	292.00	-1	10,287	-0.01%
2023/08/08	2	283.76	3	281.83	280.50	-1	10,417	-0.01%
2023/08/04	2	282.75	3	287.33	289.50	-1	10,779	-0.01%
2023/08/02	4	287.38	3	286.50	285.50	1	10,840	0.01%
2023/08/01	2	289.50	2	292.48	293.00	0	10,808	0.00%
2023/07/31	3	286.50	5	283.60	286.50	-2	10,838	-0.02%
2023/07/28	3	290.49	3	286.00	286.00	0	11,103	0.00%
2023/07/27	3.2	291.88	2	292.75	291.50	1.2	11,155	0.01%
2023/07/26	4	295.25	2	294.00	291.00	2	11,327	0.02%
2023/07/25	3	300.17	4	299.75	301.00	-1	11,201	-0.01%
2023/07/24	1	302.00	3	299.33	302.00	-2	11,079	-0.02%
2023/07/21	11	293.27	13	293.69	291.00	-2	10,941	-0.02%
2023/07/20	2	287.75	1	286.00	287.00	1	10,868	0.01%
2023/07/19	12	293.83	2.1	292.86	292.00	9.9	10,780	0.09%
2023/07/18	1	285.96	1	289.50	283.00	0	10,718	0.00%
2023/07/17	2	282.75	3	284.50	288.50	-1	10,907	-0.01%
2023/07/14	4	278.63	3	277.17	277.50	1	10,937	0.01%
2023/07/13	3	286.17	1	281.67	280.00	2	10,846	0.02%
2023/07/12	0	0.00	0	290.50	290.00	0	10,748	0.00%
2023/07/11	1	286.00	1	281.00	283.00	0	10,628	0.00%
2023/07/10	3	283.66	0	0.00	285.00	3	10,638	0.03%
2023/07/07	6.1	289.95	2	288.25	284.50	4.1	10,601	0.04%
2023/07/06	9	292.95	5	292.40	290.00	4	10,550	0.04%
2023/07/05	6	299.83	4	304.25	294.50	2	10,508	0.02%
2023/07/04	15	300.37	1	298.50	297.00	14	10,684	0.13%
2023/07/03	20	301.20	4	297.75	299.00	16	10,815	0.15%
2023/06/30	5	335.00	2	332.00	325.50	3	10,553	0.03%
2023/06/29	0	0.00	3	341.83	338.50	-3	10,581	-0.03%
2023/06/28	1	331.50	4	334.38	333.50	-3	10,466	-0.03%
2023/06/27	1	324.50	1	327.50	329.00	0	10,336	0.00%
2023/06/26	0	0.00	6	311.08	311.50	-6	10,210	-0.06%
2023/06/21	6	307.33	0	0.00	308.00	6	10,262	0.06%
2023/06/20	2	321.00	2	324.75	320.00	0	10,186	0.00%
2023/06/19	1	325.00	0	0.00	324.00	1	10,176	0.01%
2023/06/16	1	327.00	2	321.50	323.00	-1	10,180	-0.01%
2023/06/15	0	0.00	16	327.00	330.00	-16	10,090	-0.16%
2023/06/14	7	314.00	3	314.67	314.00	4	10,005	0.04%
2023/06/13	2	314.50	2	312.75	311.50	0	10,016	0.00%
2023/06/12	13	316.27	0	0.00	314.00	13	10,106	0.13%
2023/06/09	0	0.00	1	319.50	319.00	-1	10,155	-0.01%
2023/06/08	4	316.00	0	0.00	311.00	4	10,193	0.04%
2023/06/07	0	0.00	2	320.50	322.00	-2	10,291	-0.02%
2023/06/06	2	318.00	0	0.00	315.50	2	10,290	0.02%
2023/06/05	11	320.77	3	326.67	315.50	8	10,443	0.08%
2023/06/02	3	319.33	0	0.00	320.50	3	10,354	0.03%
2023/06/01	3	322.00	0	0.00	320.00	3	10,395	0.03%
2023/05/31	0	0.00	1	334.00	327.00	-1	10,410	-0.01%
2023/05/30	0	0.00	3	331.67	328.50	-3	10,438	-0.03%
2023/05/29	0	0.00	1	330.50	330.50	-1	10,451	-0.01%
2023/05/26	3	328.33	2	334.25	327.00	1	10,501	0.01%
2023/05/25	1	335.00	0	0.00	331.00	1	10,435	0.01%
2023/05/24	2	332.00	1	334.50	334.50	1	10,597	0.01%
2023/05/23	0	0.00	2	340.00	342.00	-2	10,554	-0.02%
2023/05/22	1	333.00	1	333.00	332.00	0	10,623	0.00%
2023/05/19	2	344.75	4	343.25	343.50	-2	10,942	-0.02%
2023/05/18	9	329.39	11	335.64	339.00	-2	10,548	-0.02%
2023/05/17	6	303.33	17.3	299.32	308.50	-11.3	10,167	-0.11%
2023/05/15	3	279.00	1	282.00	275.50	2	10,505	0.02%
2023/05/12	22.1	293.09	20	288.08	289.00	2.1	10,560	0.02%
2023/05/11	22.1	293.09	20	288.08	283.50	2.1	10,608	0.02%
2023/05/10	0.1	280.50	5	281.00	285.00	-4.9	10,557	-0.05%
2023/05/09	3	281.83	0	0.00	279.00	3	11,202	0.03%
2023/05/08	2	282.50	1	282.50	287.00	1	11,495	0.01%
2023/05/05	4	280.13	2	282.50	281.50	2	11,577	0.02%
2023/05/04	6	281.92	7	281.71	279.00	-1	11,585	-0.01%
2023/05/03	5	273.50	6	272.75	272.50	-1	11,322	-0.01%
2023/05/02	5	275.40	4	271.25	278.00	1	11,293	0.01%
2023/04/28	1	260.00	0	0.00	259.50	1	11,163	0.01%
2023/04/27	1	250.00	4	255.88	257.00	-3	11,317	-0.03%
2023/04/25	16	254.19	16	255.78	254.50	0	11,533	0.00%
2023/04/24	0	0.00	3	257.33	260.50	-3	11,571	-0.03%
2023/04/21	3	254.00	3	257.67	250.00	0	11,703	0.00%
2023/04/20	6	271.83	4	272.88	265.00	2	11,657	0.02%
2023/04/17	0	0.00	1	262.50	262.00	-1	11,531	-0.01%
2023/04/14	1	269.00	1	266.50	265.00	0	11,654	0.00%
2023/04/13	4	271.50	3	273.00	267.00	1	11,820	0.01%
2023/04/12	2	271.00	2	270.50	267.50	0	12,000	0.00%
2023/04/10	1	266.00	0	0.00	265.50	1	12,365	0.01%
2023/04/07	4	276.75	4	275.00	273.00	0	12,493	0.00%
2023/04/06	3	260.33	6	257.92	269.50	-3	12,364	-0.02%
2023/03/31	3	251.85	3	254.50	251.00	0	12,223	0.00%
2023/03/30	6	258.83	3	258.17	257.50	3	12,342	0.02%
2023/03/29	1	257.50	2	255.50	258.00	-1	12,279	-0.01%
2023/03/28	7	253.86	8	248.06	246.00	-1	12,297	-0.01%
2023/03/27	4	253.50	1	255.00	252.00	3	12,263	0.02%
2023/03/24	0	0.00	2	249.25	252.50	-2	12,406	-0.02%
2023/03/23	0	0.00	3	244.83	244.00	-3	12,539	-0.02%
2023/03/22	0	0.00	1	246.00	243.50	-1	12,526	-0.01%
2023/03/21	1	245.50	0	0.00	243.50	1	12,477	0.01%
2023/03/20	1	250.00	1	249.00	248.50	0	12,412	0.00%
2023/03/17	1	248.00	2	247.50	247.50	-1	12,389	-0.01%
2023/03/16	3	247.17	1	249.50	245.50	2	12,333	0.02%
2023/03/15	1	255.00	1	254.50	254.50	0	12,230	0.00%
2023/03/14	10	247.50	10	251.50	248.00	0	12,164	0.00%
2023/03/13	1	251.50	1	253.00	250.00	0	12,117	0.00%
2023/03/10	4	262.38	6	255.50	255.00	-2	12,041	-0.02%
2023/03/09	1	274.00	1	272.00	270.00	0	11,896	0.00%
2023/03/08	9	275.50	8	280.75	271.50	1	11,878	0.01%
2023/03/07	7	281.64	1	278.50	277.50	6	11,702	0.05%
2023/03/06	1	278.50	1	282.00	285.00	0	12,145	0.00%
2023/03/03	1	281.00	0	0.00	278.50	1	13,111	0.01%
2023/03/02	1	283.50	3	283.17	283.50	-2	13,927	-0.01%
2023/03/01	0	283.00	1	283.50	278.50	-1	14,737	-0.01%
2023/02/24	5	280.80	5	280.70	281.00	0	15,311	0.00%
2023/02/23	0	0.00	1	279.50	285.00	-1	15,679	-0.01%
2023/02/22	14	287.93	6	279.25	276.50	8	16,351	0.05%
2023/02/21	2	284.00	3	285.17	287.00	-1	16,517	-0.01%
2023/02/20	9	288.39	2	294.75	284.50	7	16,869	0.04%
2023/02/17	10	292.95	16	292.06	294.50	-6	16,801	-0.04%
2023/02/16	0	0.00	3	277.50	284.00	-3	16,713	-0.02%
2023/02/14	4	274.00	3	272.17	267.50	1	17,159	0.01%
2023/02/13	17	283.79	12	286.17	277.50	5	16,933	0.03%
2023/02/10	12	278.83	12	279.25	277.50	0	16,509	0.00%
2023/02/09	17	283.76	9	284.83	276.00	8	16,298	0.05%
2023/02/08	4	282.63	3	283.33	284.00	1	16,106	0.01%
2023/02/07	27	278.98	21	280.33	281.00	6	15,899	0.04%
2023/02/06	16	256.50	23	268.52	273.50	-7	15,267	-0.05%
2023/02/03	3	250.67	9	253.44	249.00	-6	14,987	-0.04%
2023/02/02	0	238.50	5	244.20	247.00	-5	14,905	-0.03%
2023/02/01	5	238.80	3	242.67	237.50	2	14,915	0.01%
2023/01/31	2	235.25	3	239.17	238.00	-1	15,027	-0.01%
2023/01/30	1	245.00	1	245.50	237.50	0	15,090	0.00%
2023/01/17	6	244.58	5	244.90	243.50	1	15,139	0.01%
2023/01/16	11	235.23	14	233.71	244.00	-3	15,033	-0.02%
2023/01/13	7	228.36	6	230.17	230.00	1	14,972	0.01%
2023/01/12	12	233.79	8	239.38	230.50	4	15,079	0.03%
2023/01/11	11	245.32	9	249.00	240.50	2	15,022	0.01%
2023/01/10	5	246.60	0	0.00	244.00	5	15,027	0.03%
2023/01/09	1	253.00	7	248.86	249.00	-6	15,190	-0.04%
2023/01/06	0	0.00	1	243.00	240.50	-1	15,412	-0.01%
2023/01/05	1	245.50	0	0.00	239.50	1	15,764	0.01%
2023/01/04	11	248.68	10	245.35	243.50	1	16,017	0.01%
2023/01/03	5	249.10	5	250.20	250.50	0	16,305	0.00%
2022/12/30	14	247.82	13	248.58	246.00	1	16,433	0.01%
2022/12/29	4	239.88	4	239.63	250.00	0	16,415	0.00%
2022/12/28	4	238.00	5	239.50	238.50	-1	16,430	-0.01%
2022/12/27	5	233.60	5	234.70	237.50	0	16,705	0.00%
2022/12/26	4	235.50	6	239.00	240.50	-2	16,719	-0.01%
2022/12/23	1	236.50	4	231.13	232.00	-3	16,719	-0.02%
2022/12/22	1	225.00	1	227.50	231.50	0	16,890	0.00%
2022/12/21	2	228.75	0	0.00	228.50	2	16,922	0.01%
2022/12/20	3	227.33	1	228.50	225.50	2	17,186	0.01%
2022/12/19	3	236.83	1	240.00	237.00	2	17,308	0.01%
2022/12/16	7	240.57	5	241.40	234.50	2	17,539	0.01%
2022/12/15	3	240.67	0	0.00	241.00	3	17,789	0.02%
2022/12/08	0	0.00	1	243.00	240.50	-1	19,002	-0.01%
2022/12/07	2	245.50	2	240.00	244.00	0	19,374	0.00%
2022/12/05	1	269.50	0	0.00	269.50	1	19,919	0.01%
2022/12/02	0	0.00	1	247.50	245.50	-1	20,045	0.00%
2022/11/29	0	0.00	4	237.75	233.50	-4	21,046	-0.02%
2022/11/28	11	240.91	14	239.57	246.50	-3	21,276	-0.01%
2022/11/25	41	245.88	38	245.93	245.50	3	20,880	0.01%
2022/11/24	18	224.42	17	223.82	239.00	1	20,189	0.00%
2022/11/23	12	212.04	15	208.07	217.50	-3	19,465	-0.02%
2022/11/22	10	195.30	8	196.38	198.00	2	18,795	0.01%
2022/11/21	4	188.38	1	191.96	192.00	3	18,766	0.02%
2022/11/18	14	184.11	18	182.06	187.00	-4	18,572	-0.02%
2022/11/17	3	175.17	57	173.73	174.00	-54	18,131	-0.30%
2022/11/16	9	171.67	11	176.09	170.00	-2	18,063	-0.01%
2022/11/15	26	170.31	0	171.50	169.00	26	18,102	0.14%
2022/11/14	31	170.77	5	169.00	171.00	26	18,652	0.14%
2022/11/11	6	165.50	9	167.94	171.50	-3	18,760	-0.02%
2022/11/10	8	161.38	4	162.63	156.00	4	19,133	0.02%
2022/11/09	16	162.31	13	160.85	162.50	3	19,230	0.02%
2022/11/08	3	161.50	1	160.50	159.50	2	19,261	0.01%
2022/11/07	10	159.50	11	160.32	159.50	-1	19,203	-0.01%
2022/11/04	2	158.00	0	0.00	159.00	2	19,278	0.01%
2022/11/03	11	162.68	15	161.20	163.00	-4	19,264	-0.02%
2022/11/02	20	160.00	21	158.17	160.00	-1	19,215	-0.01%
2022/11/01	1	156.00	1	156.50	158.50	0	19,181	0.00%
2022/10/31	1	154.50	22	155.91	154.50	-21	19,107	-0.11%
2022/10/28	2	152.00	2	150.50	151.00	0	19,040	0.00%
2022/10/27	4	146.75	5	147.70	149.50	-1	18,960	-0.01%
2022/10/26	25	142.00	17	141.76	143.00	8	18,882	0.04%
2022/10/25	11	142.95	12	143.46	143.00	-1	18,760	-0.01%
2022/10/24	10	147.50	11	149.59	147.50	-1	18,673	-0.01%
2022/10/21	1	149.50	1	150.00	146.50	0	18,672	0.00%
2022/10/20	13	153.92	11	151.14	155.00	2	18,703	0.01%
2022/10/19	7	152.36	5	153.00	153.00	2	18,786	0.01%
2022/10/18	0	0.00	1	152.00	153.00	-1	19,182	-0.01%
2022/10/17	0	0.00	1	144.00	148.50	-1	19,289	-0.01%
2022/10/14	7	153.86	6	154.67	153.00	1	19,110	0.01%
2022/10/13	6	148.50	7	158.07	148.50	-1	18,790	-0.01%
2022/10/12	23	161.80	22	162.45	161.50	1	18,489	0.01%
2022/10/11	14	162.71	11	164.50	159.50	3	18,286	0.02%
2022/10/07	3	170.33	2	170.25	168.00	1	18,030	0.01%
2022/10/06	18	170.50	16	170.25	172.00	2	17,876	0.01%
2022/10/05	4	168.13	47	172.77	170.50	-43	17,793	-0.24%
2022/10/04	3	167.67	3	167.33	167.00	0	17,617	0.00%
2022/10/03	10	157.50	10.1	159.51	157.50	-0.1	17,590	0.00%
2022/09/30	11.1	160.91	11	156.36	162.50	0	17,688	0.00%
2022/09/29	28	159.45	75	160.28	158.00	-47	17,667	-0.27%
2022/09/28	15	156.60	16	158.63	154.00	-1	17,494	-0.01%
2022/09/27	6	163.50	7	164.99	166.00	-1	17,482	-0.01%
2022/09/26	4	164.51	5	166.11	162.00	-1	17,307	-0.01%
2022/09/23	16	167.07	10	170.00	166.00	6	17,314	0.03%
2022/09/22	5	172.40	9	173.50	174.00	-4	17,473	-0.02%
2022/09/21	3	170.33	0	0.00	169.00	3	17,566	0.02%
2022/09/20	29	170.38	28	166.13	173.50	1	17,686	0.01%
2022/09/19	4	169.25	4	170.74	163.00	0	17,583	0.00%
2022/09/16	2	169.25	5.1	169.77	171.00	-3.1	17,573	-0.02%
2022/09/15	20.1	169.86	17	169.88	168.00	3.1	17,621	0.02%
2022/09/14	5	165.10	6	165.99	170.00	-1	17,559	-0.01%
2022/09/13	11	164.09	11	163.59	165.00	0	17,429	0.00%
2022/09/12	1	166.94	1	167.00	164.00	0	17,644	0.00%
2022/09/08	0	0.00	0	152.50	154.00	0	17,765	0.00%
2022/09/07	12	151.58	12	151.67	151.50	0	17,825	0.00%
2022/09/06	3	163.00	2	167.27	154.00	1	17,954	0.01%
2022/09/05	2	167.37	40	176.50	166.50	-38	17,691	-0.21%
2022/09/02	70	173.42	11	171.64	170.00	59	17,738	0.33%
2022/09/01	5	168.50	5	173.00	169.00	0	17,737	0.00%
2022/08/31	28	176.07	13	177.04	173.50	15	18,090	0.08%
2022/08/30	0	0.00	2	173.49	174.00	-2	18,361	-0.01%
2022/08/29	13	169.81	10	171.50	169.50	3	18,399	0.02%
2022/08/26	57	179.87	11	185.05	176.00	46	18,189	0.25%
2022/08/25	0	0.00	1	173.50	175.50	-1	17,591	-0.01%
2022/08/24	1	177.00	1	181.50	174.00	0	17,325	0.00%
2022/08/23	2	175.50	20	176.50	176.00	-18	16,999	-0.11%
2022/08/22	23	188.93	26	188.90	180.00	-3	16,681	-0.02%
2022/08/19	24	184.63	74	190.24	184.50	-50	16,210	-0.31%
2022/08/18	25	174.14	7	177.14	184.50	18	15,635	0.12%
2022/08/17	25	162.56	26	168.00	168.00	-1	15,227	-0.01%
2022/08/16	2	157.25	12	161.50	161.50	-10	14,415	-0.07%
2022/08/15	0	0.00	1	146.00	147.00	-1	14,136	-0.01%
2022/08/11	12	143.38	10	144.00	143.00	2	14,631	0.01%
2022/08/10	10	144.00	50	146.50	148.00	-40	14,709	-0.27%
2022/08/08	5	141.60	0	0.00	143.00	5	14,700	0.03%
2022/08/05	10	140.50	16	141.38	142.00	-6	14,683	-0.04%
2022/08/04	12	135.83	2	131.00	135.00	10	14,680	0.07%
2022/08/03	0	0.00	1	135.00	133.50	-1	14,638	-0.01%
2022/08/02	52	136.82	1	133.00	133.00	51	14,641	0.35%
2022/08/01	2	141.00	0	0.00	138.00	2	14,564	0.01%
2022/07/29	21	141.62	20	141.00	141.50	1	14,575	0.01%
2022/07/28	10	142.00	10	142.00	141.50	0	14,550	0.00%
2022/07/26	18	145.67	15	145.93	142.00	3	14,371	0.02%
2022/07/25	13	150.92	62	149.98	149.50	-49	14,073	-0.35%
2022/07/22	5	141.70	5	143.10	144.50	0	13,539	0.00%
2022/07/21	2	135.00	1	132.00	135.00	1	13,243	0.01%
2022/07/19	22	130.66	22	130.68	130.00	0	13,290	0.00%
2022/07/18	1	129.50	2	131.00	130.00	-1	13,242	-0.01%
2022/07/15	21	130.55	23	131.87	131.00	-2	13,165	-0.02%
2022/07/14	22	137.18	20	136.00	137.00	2	13,057	0.02%
2022/07/13	4	141.00	4	140.25	139.50	0	13,098	0.00%
2022/07/12	40	135.50	40	134.31	135.00	0	13,102	0.00%
2022/07/11	6	139.50	5	131.30	139.00	1	13,132	0.01%
2022/07/08	43	136.31	12	139.50	135.00	31	12,878	0.24%
2022/07/07	4	139.00	0	0.00	146.00	4	12,717	0.03%
2022/07/04	42	138.45	22	136.59	141.50	20	12,505	0.16%
2022/07/01	70	142.93	21	147.81	142.50	49	12,654	0.39%
2022/06/30	22	152.57	21	155.43	153.50	1	12,449	0.01%
2022/06/29	6	158.92	64.1	154.34	157.50	-58.1	12,114	-0.48%
2022/06/28	13	149.50	13	148.88	148.50	0	11,846	0.00%
2022/06/27	8	148.63	12	146.38	151.50	-4	11,681	-0.03%
2022/06/24	35	144.71	35	142.41	145.00	0	12,069	0.00%
2022/06/23	30	142.00	30	140.03	143.50	0	12,214	0.00%
2022/06/22	14	137.18	14	142.50	138.00	0	12,641	0.00%
2022/06/21	11	144.09	10	145.00	146.00	1	12,601	0.01%
2022/06/20	11	142.14	10	146.00	139.00	1	12,569	0.01%
2022/06/17	6.1	146.84	7	143.71	146.50	-0.9	12,181	-0.01%
2022/06/16	6	138.67	5	139.50	137.00	1	11,966	0.01%
2022/06/15	26	136.69	7	141.57	140.00	19	12,054	0.16%
2022/06/14	2	136.00	0	0.00	136.50	2	11,769	0.02%
2022/06/13	4	144.25	0	0.00	143.00	4	11,547	0.03%
2022/06/10	5	148.00	4	149.75	152.00	1	11,272	0.01%
2022/06/09	9	147.39	9	147.06	145.50	0	11,067	0.00%
2022/06/08	28	139.23	3	144.17	145.50	25	10,603	0.24%
2022/06/07	0	0.00	3	134.83	139.50	-3	10,082	-0.03%
2022/05/26	2	134.25	1	129.50	129.00	1	11,280	0.01%
2022/05/25	2	131.25	1	132.00	131.50	1	11,444	0.01%
2022/05/20	1	133.50	1	129.50	129.50	0	11,628	0.00%
2022/05/19	2	128.50	2	130.00	131.50	0	11,430	0.00%
2022/05/18	6	125.17	8.2	126.13	129.00	-2.2	10,988	-0.02%
2022/04/26	10	117.50	0	0.00	115.50	10	10,112	0.10%
2022/04/25	2.2	118.09	0.4	125.00	118.00	1.8	10,021	0.02%
2022/04/22	0.4	131.00	0	0.00	131.00	0.4	9,896	0.00%
2022/04/20	11	130.05	10	129.50	130.00	1	9,747	0.01%
2022/04/19	3	135.17	3	132.33	133.50	0	9,682	0.00%
2022/04/15	5	131.60	5	131.20	126.50	0	9,301	0.00%
2022/04/14	21	130.24	21	129.55	130.00	0	9,135	0.00%
2022/04/13	1	128.50	1	129.50	129.50	0	9,004	0.00%
2022/04/11	0	0.00	1	124.50	124.50	-1	8,762	-0.01%
2022/04/08	2	127.50	0	0.00	129.00	2	8,652	0.02%
2022/04/07	5	132.30	3	133.67	128.50	2	8,453	0.02%
2022/04/01	2	133.50	0	0.00	130.50	2	7,998	0.03%
2022/03/31	3	133.50	5	133.60	135.50	-2	7,825	-0.03%
2022/03/30	6	134.92	5	134.60	133.50	1	7,527	0.01%
2022/03/29	4	130.88	22	134.16	133.00	-18	7,236	-0.25%
2022/03/28	30	125.92	28.2	126.36	125.00	1.8	6,597	0.03%
2022/03/25	14	124.89	15	125.33	124.50	-1	6,204	-0.02%
2022/03/24	4	116.50	7	116.36	121.00	-3	5,562	-0.05%
2022/03/23	3.2	110.53	1	111.50	112.00	2.2	5,364	0.04%
2022/03/21	7	118.00	6	116.42	117.00	1	5,168	0.02%
2022/03/18	2	112.25	2	111.75	114.00	0	4,936	0.00%
2022/03/10	1	107.00	0	0.00	107.00	1	4,523	0.02%
2022/03/09	1	107.00	2	103.50	103.00	-1	4,414	-0.02%
2022/03/08	14	104.14	1	108.00	101.50	13	4,505	0.29%
2022/03/07	2	106.00	0	0.00	106.00	2	4,375	0.05%
2022/03/04	0	0.00	1	116.50	112.50	-1	4,228	-0.02%
2022/03/03	3	116.67	1	118.00	115.50	2	4,109	0.05%
2022/03/02	6	118.42	8	118.13	118.00	-2	3,932	-0.05%
2022/03/01	2	109.75	3	112.67	114.00	-1	3,615	-0.03%
2022/02/25	1	111.00	0	0.00	111.50	1	3,327	0.03%
2022/02/24	2	102.25	4	102.13	103.00	-2	3,034	-0.07%
2022/02/23	0	0.00	2	102.25	102.50	-2	2,740	-0.07%
2022/02/22	0	0.00	1	94.50	93.40	-1	2,852	-0.04%
2022/02/21	0	0.00	1	92.00	92.50	-1	2,948	-0.03%
2022/02/08	0	0.00	2	88.90	89.60	-2	2,971	-0.07%
2022/01/26	2	86.05	2	86.80	85.70	0	2,948	0.00%
2022/01/24	1	84.20	1	84.60	84.40	0	2,936	0.00%
2022/01/21	1	87.20	1	89.10	86.20	0	2,926	0.00%
2022/01/19	1	87.60	0	0.00	87.30	1	2,918	0.03%
2022/01/14	2	88.10	3	86.90	87.10	-1	3,022	-0.03%
2022/01/11	1	91.00	1	89.60	89.50	0	3,007	0.00%
2022/01/07	2	92.50	2	92.30	91.50	0	2,983	0.00%
2022/01/03	0	0.00	1	97.60	96.50	-1	2,981	-0.03%
2021/12/29	0	0.00	1	97.40	98.00	-1	3,020	-0.03%
2021/12/28	1	97.00	0	0.00	96.30	1	3,025	0.03%
2021/12/23	0	0.00	1	98.40	97.70	-1	3,193	-0.03%
2021/12/20	1	95.50	0	0.00	95.50	1	3,288	0.03%
2021/12/16	2	98.20	2	97.30	97.20	0	3,236	0.00%
2021/12/15	3	99.60	3	98.67	98.20	0	3,192	0.00%
2021/12/14	0	0.00	1	102.00	101.50	-1	3,130	-0.03%
2021/12/13	6	100.75	6	101.12	100.50	0	3,079	0.00%
2021/12/08	1	96.70	0	0.00	96.00	1	2,953	0.03%
2021/12/07	5	97.76	0	0.00	96.30	5	2,905	0.17%
2021/12/06	3	99.83	0	0.00	100.50	3	2,763	0.11%
2021/12/02	6	106.92	2	104.50	102.00	4	2,729	0.15%
2021/11/26	1	110.00	0	0.00	109.50	1	2,501	0.04%
2021/11/25	1	113.00	4	116.13	112.50	-3	2,472	-0.12%
2021/11/24	1	107.50	2	110.00	114.50	-1	2,376	-0.04%
2021/11/23	2	110.75	1	112.00	108.00	1	2,315	0.04%
2021/11/22	1	109.50	1	111.50	111.50	0	2,259	0.00%
2021/11/19	1	119.00	1	120.00	114.50	0	2,241	0.00%
2021/11/18	3	115.50	10	116.50	117.00	-7	2,086	-0.34%
2021/11/17	0	0.00	2	106.50	106.50	-2	1,977	-0.10%
2021/11/15	0	0.00	1	95.80	96.30	-1	2,070	-0.05%
2021/11/11	1	91.80	0	0.00	92.00	1	2,166	0.05%
2021/11/10	0	0.00	1	92.90	93.20	-1	2,258	-0.04%
2021/11/09	1	93.10	1	93.40	94.50	0	2,294	0.00%
2021/11/08	1	93.60	1	94.50	93.00	0	2,312	0.00%
2021/11/02	0	0.00	3	94.80	95.00	-3	2,419	-0.12%
2021/10/28	0	0.00	1	93.00	92.70	-1	2,683	-0.04%
2021/10/26	0	0.00	1	93.90	93.00	-1	2,781	-0.04%
2021/10/25	2	90.30	0	0.00	91.30	2	2,832	0.07%
2021/10/12	2	100.00	0	0.00	100.00	2	3,961	0.05%
2021/10/06	1	97.00	2	93.20	92.70	-1	4,310	-0.02%
2021/10/05	2	95.60	2	95.60	96.40	0	4,551	0.00%
2021/10/04	2	99.80	2	98.75	96.00	0	4,591	0.00%
2021/10/01	1	102.50	6	103.92	104.00	-5	4,549	-0.11%
2021/09/30	7	105.11	2	103.00	108.00	5	4,537	0.11%
2021/09/28	11	103.18	1	105.00	104.00	10	4,539	0.22%
2021/09/16	1	100.00	1	102.00	101.00	0	4,900	0.00%
2021/09/10	1	102.00	0	0.00	103.00	1	4,882	0.02%
2021/09/07	1	103.00	1	104.00	105.00	0	4,876	0.00%
2021/08/27	10	107.00	10	106.00	107.00	0	4,989	0.00%
2021/08/25	0	0.00	1	107.50	107.00	-1	5,020	-0.02%
2021/08/24	0	107.00	0	0.00	103.00	0	5,011	0.00%
2021/08/20	1	99.20	2	102.00	100.50	-1	5,061	-0.02%
2021/08/19	1	102.00	0	0.00	101.50	1	5,045	0.02%
2021/08/18	0	0.00	3	109.00	112.50	-3	5,022	-0.06%
2021/08/17	0	0.00	2	115.50	113.50	-2	5,009	-0.04%
2021/08/16	0	0.00	11	114.00	116.50	-11	5,107	-0.22%
2021/08/12	2	134.00	0	0.00	135.50	2	5,304	0.04%
2021/08/06	0	0.00	1	137.50	137.00	-1	5,609	-0.02%
2021/08/05	1	136.00	0	0.00	138.00	1	5,609	0.02%
2021/08/04	14	148.11	13	144.35	141.00	1	5,536	0.02%
2021/08/03	1	147.00	0	0.00	145.50	1	5,343	0.02%
2021/08/02	1	144.50	1	147.50	147.50	0	5,320	0.00%
2021/07/30	1	148.00	1	149.50	146.50	0	5,268	0.00%
2021/07/29	11	148.41	11	149.27	150.50	0	5,211	0.00%
2021/07/27	7	151.14	7	149.29	148.50	0	5,059	0.00%
2021/07/26	0	0.00	2	150.00	153.00	-2	5,012	-0.04%
2021/07/23	2	148.50	2	150.50	146.00	0	4,936	0.00%
2021/07/22	13	151.00	12	147.58	152.00	1	4,841	0.02%
2021/07/21	4	148.50	6	150.92	154.50	-2	4,671	-0.04%
2021/07/20	21	147.07	20	146.43	140.50	1	4,495	0.02%
2021/07/19	5	140.20	5	144.60	147.50	0	4,184	0.00%
2021/07/15	4	128.25	4	127.88	127.50	0	3,925	0.00%
2021/07/14	1	127.00	0	0.00	128.50	1	3,801	0.03%
2021/07/13	9	123.94	11	125.18	127.00	-2	3,717	-0.05%
2021/07/12	19	119.45	13	122.77	122.00	6	3,522	0.17%
2021/07/08	1	108.50	0	0.00	104.00	1	3,183	0.03%
2021/07/05	1	105.00	1	105.50	105.00	0	3,089	0.00%
2021/07/02	3	105.67	3	103.17	102.50	0	3,047	0.00%
2021/07/01	14	102.07	14	102.61	105.00	0	2,988	0.00%
2021/06/30	3	99.30	2	100.55	101.50	1	2,878	0.03%
2021/06/29	0	0.00	2	94.75	96.90	-2	2,721	-0.07%
2021/06/28	0	0.00	1	88.90	90.10	-1	2,584	-0.04%
2021/06/25	2	86.60	3	86.73	86.10	-1	2,558	-0.04%
2021/06/21	1	83.00	0	0.00	82.60	1	2,561	0.04%
2021/06/17	1	85.00	0	0.00	85.60	1	2,542	0.04%
2021/06/16	1	87.60	2	85.45	85.30	-1	2,536	-0.04%
2021/06/15	3	86.30	3	87.80	88.30	0	2,516	0.00%
2021/06/11	6	89.55	3	89.03	87.40	3	2,501	0.12%
2021/06/10	2	93.65	2	92.55	94.20	0	2,403	0.00%
2021/06/09	4	90.10	2	91.15	90.20	2	2,353	0.08%
2021/06/08	4	90.45	4	90.98	90.80	0	2,348	0.00%
2021/06/07	2	91.15	1	91.70	90.80	1	2,360	0.04%
2021/06/03	1	88.60	0	0.00	88.80	1	2,299	0.04%
2021/06/02	3	90.80	0	0.00	90.40	3	2,264	0.13%
2021/06/01	1	90.60	0	0.00	92.30	1	2,232	0.04%
2021/05/31	3	94.30	0	0.00	93.00	3	2,198	0.14%
2021/05/27	0	0.00	2	94.65	96.40	-2	2,081	-0.10%
2021/05/25	0	0.00	7	91.00	93.20	-7	1,939	-0.36%
2021/05/24	1	93.00	0	0.00	92.10	1	1,865	0.05%
2021/05/21	4	90.95	3	90.53	91.00	1	1,751	0.06%
2021/05/20	3	92.40	3	89.20	86.00	0	1,631	0.00%
2021/05/19	4	87.13	17	86.15	88.00	-13	1,454	-0.89%
2021/05/17	1	79.60	8	80.40	82.50	-7	1,212	-0.58%
2021/05/14	1	75.10	0	0.00	75.10	1	1,085	0.09%
2021/05/13	1	67.60	1	68.10	68.30	0	1,069	0.00%
2021/05/04	1	76.20	0	0.00	74.10	1	1,035	0.10%
2021/05/03	9	78.07	0	0.00	77.70	9	1,019	0.88%
2021/04/29	0	0.00	1	80.40	79.90	-1	1,019	-0.10%
2021/04/28	0	0.00	1	82.00	81.30	-1	1,027	-0.10%
2021/04/27	1	83.20	9	82.84	82.80	-8	1,026	-0.78%
2021/04/22	0	0.00	1	81.90	79.70	-1	1,019	-0.10%
2021/04/21	1	81.20	0	0.00	81.40	1	1,009	0.10%
2021/04/20	0	0.00	1	83.90	83.00	-1	1,004	-0.10%
2021/04/19	1	83.50	2	83.60	83.70	-1	1,000	-0.10%
2021/04/14	0	0.00	20	81.25	81.80	-20	967	-2.07%
2021/04/12	1	82.90	0	0.00	82.70	1	935	0.11%
2021/03/31	0	0.00	2	78.10	77.70	-2	855	-0.23%
2021/03/24	0	0.00	1	74.60	75.90	-1	811	-0.12%
2021/03/23	0	0.00	1	73.40	73.30	-1	791	-0.13%
2021/03/09	1	72.70	0	0.00	72.80	1	790	0.13%
2021/03/05	0	0.00	1	73.40	73.60	-1	808	-0.12%
2021/03/04	1	72.60	0	0.00	72.70	1	825	0.12%
2021/02/24	2	75.80	0	0.00	76.00	2	858	0.23%
2021/02/18	1	70.30	1	73.90	74.90	0	863	0.00%
2021/02/17	0	0.00	1	69.00	69.70	-1	838	-0.12%
2021/02/04	1	67.00	0	0.00	66.80	1	898	0.11%
2021/02/03	1	67.20	0	0.00	66.60	1	909	0.11%
2021/01/28	0	0.00	1	68.40	68.40	-1	925	-0.11%
2021/01/25	1	70.70	0	0.00	70.70	1	960	0.10%
2020/12/28	2	80.70	0	0.00	80.50	2	922	0.22%
2020/12/17	0	0.00	1	83.60	83.80	-1	1,212	-0.08%
2020/12/16	0	0.00	4	84.10	84.40	-4	1,233	-0.32%
2020/12/11	17	83.34	0	0.00	82.40	17	1,338	1.27%
2020/12/09	1	84.60	0	0.00	84.70	1	1,370	0.07%
2020/12/01	16	84.23	0	0.00	84.00	16	1,485	1.08%
2020/11/30	6	86.20	0	0.00	84.70	6	1,468	0.41%
2020/11/23	0	0.00	4	86.20	88.50	-4	1,456	-0.27%
2020/11/19	0	0.00	2	86.00	86.20	-2	1,417	-0.14%
2020/11/17	0	0.00	1	86.60	85.80	-1	1,418	-0.07%
2020/11/12	0	0.00	2	86.00	85.40	-2	1,455	-0.14%
2020/11/11	0	0.00	2	84.70	84.20	-2	1,470	-0.14%
2020/11/04	1	84.00	1	83.20	82.50	0	1,473	0.00%
2020/10/23	0	0.00	2	83.10	82.70	-2	1,458	-0.14%
2020/10/14	0	0.00	1	81.30	80.90	-1	1,575	-0.06%
2020/10/08	1	80.30	0	0.00	80.20	1	1,648	0.06%
2020/10/05	0	0.00	1	81.70	81.10	-1	1,777	-0.06%
2020/09/29	1	80.50	0	0.00	80.60	1	1,915	0.05%
2020/09/28	3	85.70	6	82.78	81.10	-3	1,913	-0.16%
2020/09/25	1	80.40	1	82.50	79.80	0	1,770	0.00%
2020/09/24	2	82.45	2	82.90	84.40	0	1,748	0.00%
2020/09/21	1	85.10	1	84.30	84.30	0	1,720	0.00%
2020/09/18	2	85.30	4	85.33	85.00	-2	1,740	-0.11%
2020/09/17	0	0.00	1	83.80	82.80	-1	1,852	-0.05%
2020/09/10	1	82.90	0	0.00	82.70	1	1,933	0.05%
2020/08/25	0	0.00	1	78.80	78.00	-1	2,112	-0.05%
2020/08/21	1	77.10	0	0.00	77.40	1	2,137	0.05%
2020/08/20	1	77.60	0	0.00	76.60	1	2,159	0.05%
2020/08/18	2	82.10	0	0.00	82.50	2	2,226	0.09%
2020/08/14	0	0.00	3	78.20	78.30	-3	2,231	-0.13%
2020/07/28	0	0.00	1	78.30	76.40	-1	2,733	-0.04%
2020/07/27	2	78.25	0	0.00	78.20	2	2,807	0.07%
2020/07/24	1	81.10	0	0.00	80.50	1	2,799	0.04%
2020/07/22	0	0.00	1	83.10	83.90	-1	2,837	-0.04%
2020/07/20	3	78.20	0	0.00	81.40	3	2,852	0.11%
2020/07/17	4	80.60	3	81.50	79.60	1	2,856	0.04%
2020/07/16	3	83.60	0	0.00	82.50	3	2,864	0.10%
2020/07/15	1	82.80	0	0.00	82.50	1	2,901	0.03%
2020/07/14	1	84.80	0	0.00	84.80	1	2,912	0.03%
2020/07/13	1	85.30	0	0.00	85.40	1	2,912	0.03%
2020/07/10	5	87.16	6	84.83	84.40	-1	2,898	-0.03%
2020/07/09	9	87.56	5	85.40	87.50	4	2,857	0.14%
2020/07/08	5	83.80	1	83.20	83.60	4	2,814	0.14%
2020/07/07	2	82.00	0	0.00	81.30	2	2,822	0.07%
2020/07/06	0	0.00	5	82.00	82.30	-5	2,903	-0.17%
2020/07/03	1	81.80	0	0.00	82.00	1	2,912	0.03%
2020/07/02	7	84.03	4	83.80	83.60	3	2,925	0.10%
2020/06/29	0	0.00	8	83.83	83.20	-8	2,962	-0.27%
2020/06/24	0	0.00	5	86.64	85.10	-5	2,946	-0.17%
2020/06/23	0	0.00	5	89.50	89.50	-5	2,823	-0.18%
2020/06/22	14	82.10	5	82.90	81.40	9	2,821	0.32%
2020/06/19	5	81.76	0	0.00	81.50	5	2,810	0.18%
2020/06/18	2	84.50	2	83.20	83.00	0	2,818	0.00%
2020/06/17	2	83.35	4	83.98	84.10	-2	2,787	-0.07%
2020/06/12	0	0.00	6	76.90	78.40	-6	2,875	-0.21%
2020/06/11	3	82.20	0	0.00	79.00	3	2,899	0.10%
2020/06/10	1	83.00	3	83.50	83.00	-2	2,932	-0.07%
2020/06/09	4	82.75	1	82.60	83.10	3	2,949	0.10%
2020/06/08	0	0.00	2	81.60	81.60	-2	2,983	-0.07%
2020/06/05	3	81.60	4	82.05	82.40	-1	3,019	-0.03%
2020/06/04	0	0.00	1	81.00	82.50	-1	2,990	-0.03%
2020/06/03	6	81.00	7	81.10	80.30	-1	3,022	-0.03%
2020/06/02	1	79.80	0	0.00	79.50	1	3,002	0.03%
2020/06/01	2	78.80	2	78.70	79.00	0	3,014	0.00%
2020/05/29	3	77.83	3	77.87	77.80	0	3,048	0.00%
2020/05/28	2	79.30	4	78.65	78.10	-2	3,098	-0.06%
2020/05/27	7	80.61	6	79.58	79.70	1	3,096	0.03%
2020/05/26	12	81.82	10	82.83	80.10	2	3,083	0.06%
2020/05/25	8	79.48	9	79.29	78.80	-1	2,987	-0.03%
2020/05/22	3	79.70	5	79.84	77.80	-2	2,962	-0.07%
2020/05/21	1	78.40	2	78.90	79.10	-1	2,908	-0.03%
2020/05/19	1	78.70	1	77.40	77.30	0	2,900	0.00%
2020/05/14	3	77.27	0	0.00	75.10	3	2,869	0.10%
2020/05/13	1	77.90	0	0.00	78.10	1	2,853	0.04%
2020/05/12	4	79.10	0	0.00	77.30	4	2,854	0.14%
2020/05/08	5	79.50	5	77.94	77.40	0	2,874	0.00%
2020/05/07	6	81.25	1	80.80	81.20	5	2,834	0.18%
2020/05/06	12	82.58	15	82.31	81.40	-3	2,806	-0.11%
2020/05/05	1	77.40	0	0.00	78.10	1	2,672	0.04%
2020/04/30	8	75.40	4	76.62	74.90	4	2,640	0.15%
2020/04/29	6	72.18	4	73.10	72.80	2	2,596	0.08%
2020/04/28	0	0.00	5	72.40	72.00	-5	2,618	-0.19%
2020/04/27	0	0.00	1	71.80	71.20	-1	2,656	-0.04%
2020/04/21	1	69.50	0	0.00	67.30	1	2,693	0.04%
2020/04/20	12	73.02	12	72.00	71.40	0	2,725	0.00%
2020/04/17	13	70.94	12	70.25	70.30	1	2,932	0.03%
2020/04/16	2	70.40	4	71.13	71.50	-2	2,951	-0.07%
2020/04/15	0	0.00	2	70.70	70.30	-2	2,951	-0.07%
2020/04/14	4	69.35	2	69.40	69.70	2	2,954	0.07%
2020/04/13	10	69.12	17	69.99	68.30	-7	2,981	-0.23%
2020/04/10	11	69.05	8	68.50	68.70	3	2,951	0.10%
2020/04/09	55	67.52	52	66.93	69.10	3	3,002	0.10%
2020/04/08	2	63.90	1	64.20	64.10	1	2,955	0.03%
2020/04/07	8	63.38	44	63.56	63.80	-36	3,115	-1.16%
2020/04/06	2	61.30	4	61.50	62.30	-2	3,142	-0.06%
2020/04/01	12	60.98	3	60.53	60.90	9	3,158	0.28%
2020/03/31	34	60.16	5	60.34	60.20	29	3,164	0.92%
2020/03/30	0	0.00	1	57.10	58.00	-1	3,164	-0.03%
2020/03/27	8	54.70	13	56.36	57.50	-5	3,239	-0.15%
2020/03/26	5	52.52	4	53.68	53.40	1	3,183	0.03%
2020/03/25	3	50.70	3	52.90	52.90	0	3,148	0.00%
2020/03/24	4	47.04	3	48.00	48.10	1	3,151	0.03%
2020/03/23	2	44.55	0	0.00	44.55	2	3,155	0.06%
2020/03/20	3	50.80	3	50.00	49.50	0	3,134	0.00%
2020/03/18	7	56.04	4	55.55	53.00	3	3,112	0.10%
2020/03/16	1	69.70	0	0.00	65.30	1	3,006	0.03%
2020/03/13	1	72.00	1	72.00	72.50	0	2,948	0.00%
2020/03/12	8	82.86	6	82.08	79.90	2	2,936	0.07%
2020/03/11	4	90.75	2	90.10	88.70	2	2,899	0.07%
2020/03/10	5	93.16	6	93.50	93.00	-1	2,887	-0.03%
2020/03/09	2	97.20	1	97.60	94.70	1	2,888	0.03%
2020/03/06	5	94.86	4	95.55	95.70	1	2,851	0.04%
2020/03/05	0	0.00	2	95.30	95.30	-2	2,917	-0.07%
2020/03/04	1	95.30	0	0.00	94.40	1	3,053	0.03%
2020/03/03	5	90.00	5	90.50	94.60	0	3,094	0.00%
2020/02/27	3	90.20	3	88.20	87.00	0	3,119	0.00%
2020/02/25	2	90.20	0	0.00	91.30	2	3,183	0.06%
2020/02/21	1	93.90	5	93.52	93.20	-4	3,371	-0.12%
2020/02/20	1	94.40	0	0.00	93.00	1	3,429	0.03%
2020/02/19	2	93.80	3	93.87	93.60	-1	3,438	-0.03%
2020/02/18	3	93.00	2	93.20	93.00	1	3,487	0.03%
2020/02/17	0	94.30	1	93.50	93.00	-1	3,525	-0.03%
2020/02/14	1	92.70	0	0.00	92.80	1	3,581	0.03%
2020/02/13	2	93.50	0	0.00	91.80	2	3,608	0.06%
2020/02/12	0	0.00	3	92.90	92.70	-3	3,676	-0.08%
2020/02/11	2	92.40	3	91.53	91.40	-1	3,771	-0.03%
2020/02/07	1	89.00	0	0.00	88.70	1	3,856	0.03%
2020/02/06	0	0.00	9	90.60	90.20	-9	3,854	-0.23%
2020/02/03	1	87.40	4	86.33	88.00	-3	3,941	-0.08%
2020/01/31	1	94.00	0	0.00	91.50	1	3,920	0.03%
2020/01/30	0	0.00	12	94.11	93.60	-12	3,935	-0.30%
2020/01/20	1	105.50	1	105.50	104.00	0	3,952	0.00%
2020/01/16	0	0.00	1	105.00	105.00	-1	3,896	-0.03%
2020/01/15	1	106.00	0	0.00	105.50	1	3,873	0.03%
2020/01/14	1	107.00	1	107.50	107.00	0	3,844	0.00%
2020/01/13	8	111.69	0	0.00	109.00	8	3,798	0.21%
2020/01/07	1	111.50	0	0.00	108.00	1	3,530	0.03%
2020/01/02	1	117.00	1	117.50	117.50	0	3,391	0.00%
2019/12/31	1	115.50	1	118.00	115.00	0	3,371	0.00%
2019/12/30	0	0.00	1	113.00	115.00	-1	3,205	-0.03%
2019/12/27	7	111.57	8	112.63	110.50	-1	3,201	-0.03%
2019/12/24	1	111.50	0	0.00	111.00	1	3,346	0.03%
2019/12/23	0	0.00	3	112.17	113.00	-3	3,320	-0.09%
2019/12/20	0	0.00	5	105.50	106.50	-5	3,228	-0.15%
2019/12/19	2	105.50	0	0.00	104.50	2	3,221	0.06%
2019/12/17	3	104.50	3	105.00	105.00	0	3,222	0.00%
2019/12/13	5	106.00	5	106.50	108.00	0	3,217	0.00%
2019/12/12	1	108.00	0	0.00	107.50	1	3,211	0.03%
2019/12/05	0	0.00	1	111.00	112.00	-1	3,255	-0.03%
2019/12/03	4	108.38	3	109.50	108.00	1	3,270	0.03%
2019/12/02	28	109.79	3	109.50	109.50	25	3,336	0.75%
2019/11/29	6	112.25	7	112.50	111.50	-1	3,315	-0.03%
2019/11/28	2	114.25	1	114.00	114.00	1	3,322	0.03%
2019/11/26	1	115.00	2	112.75	115.00	-1	3,305	-0.03%
2019/11/22	3	109.00	3	110.00	110.00	0	3,145	0.00%
2019/11/21	1	108.00	0	0.00	110.00	1	3,133	0.03%
2019/11/20	6	108.42	5	107.50	107.00	1	3,193	0.03%
2019/11/19	5	110.40	0	0.00	110.00	5	3,194	0.16%
2019/11/18	1	111.50	6	110.58	112.00	-5	3,200	-0.16%
2019/11/15	2	108.75	10	108.45	108.50	-8	3,213	-0.25%
2019/11/14	1	102.00	0	0.00	102.50	1	3,154	0.03%
2019/11/13	4	108.50	4	108.00	106.50	0	3,122	0.00%
2019/11/12	4	109.50	0	0.00	109.50	4	3,157	0.13%
2019/11/08	4	107.25	4	107.00	105.50	0	3,212	0.00%
2019/11/07	8	106.13	8	106.50	106.00	0	3,154	0.00%
2019/11/06	3	105.00	3	107.50	106.50	0	3,147	0.00%
2019/11/05	3	104.67	0	0.00	107.00	3	3,100	0.10%
2019/11/04	0	0.00	7	101.93	102.50	-7	3,060	-0.23%
2019/11/01	4	99.25	1.3	101.88	101.50	2.7	3,113	0.09%
2019/10/30	2	98.40	0	0.00	99.00	2	3,173	0.06%
2019/10/25	1	97.90	0	0.00	96.00	1	3,348	0.03%
2019/10/23	0	0.00	14	95.50	95.20	-14	3,337	-0.42%
2019/10/16	3	90.17	1	90.80	90.10	2	3,566	0.06%
2019/10/15	1	91.00	1	91.10	91.00	0	3,637	0.00%
2019/10/07	2	95.80	0	0.00	95.60	2	4,068	0.05%
2019/10/04	5	96.02	0	0.00	95.60	5	4,107	0.12%
2019/10/03	5	96.44	5	97.30	96.00	0	4,147	0.00%
2019/10/02	0	0.00	1	96.80	97.00	-1	4,235	-0.02%
2019/09/27	10	100.50	5	99.70	99.10	5	4,321	0.12%
2019/09/26	10	103.00	10	102.00	102.00	0	4,443	0.00%
2019/09/24	0	0.00	1	96.10	96.10	-1	4,636	-0.02%
2019/09/23	0	0.00	2	96.40	96.40	-2	4,675	-0.04%
2019/09/20	2	95.10	1	95.20	95.20	1	4,734	0.02%
2019/09/19	0	0.00	2	95.40	95.50	-2	4,801	-0.04%
2019/09/17	0	0.00	1	97.00	96.30	-1	4,952	-0.02%
2019/09/16	1	94.50	0	0.00	95.10	1	5,076	0.02%
2019/09/11	4	96.98	3	94.27	95.20	1	5,336	0.02%
2019/09/10	0	0.00	4	99.30	99.10	-4	5,396	-0.07%
2019/09/09	1	99.30	0	0.00	99.50	1	5,725	0.02%
2019/09/06	0	0.00	2	98.50	98.00	-2	5,913	-0.03%
2019/09/05	5	99.50	5	99.78	99.40	0	5,986	0.00%
2019/09/04	5	102.80	0	0.00	102.00	5	5,991	0.08%
2019/09/03	7	100.21	1	101.00	100.50	6	5,967	0.10%
2019/08/30	0	0.00	1	99.50	98.90	-1	6,027	-0.02%
2019/08/29	0	0.00	2	99.85	98.80	-2	6,064	-0.03%
2019/08/28	3	98.40	0	0.00	99.50	3	6,050	0.05%
2019/08/26	0	0.00	2	96.85	96.10	-2	6,136	-0.03%
2019/08/23	3	99.33	1	99.70	98.10	2	6,163	0.03%
2019/08/21	3	98.23	1	99.80	97.70	2	6,203	0.03%
2019/08/20	2	97.15	1	100.00	99.10	1	6,208	0.02%
2019/08/19	3	95.20	4	93.85	95.30	-1	6,310	-0.02%
2019/08/15	2	92.65	1	93.50	92.50	1	6,509	0.02%
2019/08/14	0	0.00	1	99.40	96.40	-1	6,532	-0.02%
2019/08/13	2	99.25	0	0.00	98.00	2	6,534	0.03%
2019/08/12	3	95.03	3	95.70	95.30	0	6,536	0.00%
2019/08/08	2	94.70	2	95.90	94.40	0	6,801	0.00%
2019/08/07	0	0.00	1	94.50	94.20	-1	6,967	-0.01%
2019/08/06	2	94.10	5	90.00	94.50	-3	6,981	-0.04%
2019/08/05	1	97.50	1	93.40	91.80	0	6,942	0.00%
2019/07/31	3	99.83	3	99.57	98.80	0	6,888	0.00%
2019/07/30	3	108.50	2	111.00	108.50	1	6,670	0.01%
2019/07/25	3	121.00	0	0.00	120.00	3	6,772	0.04%
2019/07/24	2	124.25	2	124.00	123.00	0	6,857	0.00%
2019/07/19	3	123.00	0	0.00	120.50	3	7,121	0.04%
2019/07/18	1	126.00	2	126.50	122.50	-1	7,141	-0.01%
2019/07/17	1	125.50	1	125.00	124.00	0	7,199	0.00%
2019/07/16	5	124.20	4	124.25	124.00	1	7,198	0.01%
2019/07/15	2	120.50	3	120.33	122.00	-1	7,043	-0.01%
2019/07/12	2	117.75	0	0.00	117.00	2	6,933	0.03%
2019/07/11	0	0.00	9	115.56	114.50	-9	6,962	-0.13%
2019/07/10	4	117.38	4	116.63	117.00	0	7,052	0.00%
2019/07/09	5	116.50	23	115.48	115.00	-18	7,262	-0.25%
2019/07/08	8	116.81	14	116.96	115.00	-6	7,385	-0.08%
2019/07/05	6	118.50	3	117.17	120.00	3	7,655	0.04%
2019/07/04	8	117.31	0	0.00	117.00	8	7,735	0.10%
2019/07/03	3	118.00	15	118.60	118.00	-12	7,830	-0.15%
2019/07/02	8	117.63	15	117.73	117.00	-7	7,847	-0.09%
2019/07/01	0	0.00	2	112.00	112.00	-2	7,776	-0.03%
2019/06/28	5	111.80	0	0.00	111.50	5	7,896	0.06%
2019/06/27	2	112.50	1	112.00	113.00	1	7,985	0.01%
2019/06/26	3	111.50	0	0.00	111.00	3	8,050	0.04%
2019/06/25	3	112.17	0	0.00	112.00	3	8,132	0.04%
2019/06/24	14	114.21	2	113.50	113.50	12	8,241	0.15%
2019/06/21	0	0.00	2	116.50	116.00	-2	8,307	-0.02%
2019/06/20	10	114.30	4	115.50	117.00	6	8,286	0.07%
2019/06/19	4	113.25	3	112.00	113.00	1	8,261	0.01%
2019/06/18	8	111.00	13	111.73	110.50	-5	8,390	-0.06%
2019/06/17	13	111.15	7	112.00	112.50	6	8,383	0.07%
2019/06/14	6	106.08	8	106.19	107.00	-2	8,255	-0.02%
2019/06/13	1	104.00	1	104.50	102.50	0	8,148	0.00%
2019/06/11	1	102.00	1	102.50	101.00	0	8,488	0.00%
2019/06/06	2	98.45	2	98.75	98.80	0	9,213	0.00%
2019/06/05	0	0.00	2	101.50	98.50	-2	9,261	-0.02%
2019/06/03	1	104.00	2	104.75	100.50	-1	9,497	-0.01%
2019/05/31	3	103.50	0	0.00	103.50	3	9,559	0.03%
2019/05/29	1	108.50	1	107.00	105.00	0	9,784	0.00%
2019/05/28	0	0.00	3	106.67	108.50	-3	9,943	-0.03%
2019/05/24	4	106.75	3	107.83	104.50	1	10,059	0.01%
2019/05/23	0	0.00	1	103.00	105.00	-1	9,946	-0.01%
2019/05/22	2	103.00	1	104.50	101.50	1	9,930	0.01%
2019/05/21	20	97.31	21	96.17	100.00	-1	9,909	-0.01%
2019/05/20	6	99.18	2	98.20	97.80	4	10,089	0.04%
2019/05/17	2	99.40	1	99.50	99.80	1	10,302	0.01%
2019/05/16	7	101.57	1	104.00	100.00	6	10,309	0.06%
2019/05/15	3	98.30	3	99.87	102.00	0	10,145	0.00%
2019/05/14	4	91.63	0	0.00	93.00	4	10,134	0.04%
2019/05/10	1	91.10	2	90.90	91.50	-1	10,486	-0.01%
2019/05/09	11	98.05	11	98.58	92.70	0	10,509	0.00%
2019/05/08	4	98.25	2	99.00	97.80	2	10,650	0.02%
2019/05/03	3	95.80	3	97.47	98.70	0	10,910	0.00%
2019/05/02	1	93.50	2	92.70	94.80	-1	10,931	-0.01%
2019/04/30	3	93.70	2	94.00	94.00	1	10,897	0.01%
2019/04/29	0	0.00	1	92.10	89.80	-1	10,771	-0.01%
2019/04/26	2	98.80	2	97.00	95.00	0	10,651	0.00%
2019/04/25	1	100.00	1	99.60	98.00	0	10,556	0.00%
2019/04/24	1	110.00	0	0.00	104.00	1	10,417	0.01%
2019/04/23	0	0.00	1	108.50	110.00	-1	10,323	-0.01%
2019/04/22	3	107.50	2	107.00	105.50	1	10,162	0.01%
2019/04/18	0	0.00	1	106.00	104.00	-1	10,111	-0.01%
2019/04/17	1	109.00	0	0.00	106.50	1	10,075	0.01%
2019/04/16	0	0.00	5	103.60	105.50	-5	10,023	-0.05%
2019/04/15	6	113.17	2	108.50	105.50	4	9,913	0.04%
2019/04/12	1	113.50	0	0.00	112.50	1	9,713	0.01%
2019/04/11	5.3	109.37	4	112.75	110.50	1.3	9,613	0.01%
2019/04/10	1	115.50	1	117.00	117.00	0	9,301	0.00%
2019/04/09	4	116.63	4	113.38	113.00	0	9,170	0.00%
2019/04/03	2	123.00	2	122.00	120.00	0	8,840	0.00%
2019/04/01	0	0.00	1	117.50	117.50	-1	8,423	-0.01%
2019/03/29	0	0.00	1	122.50	121.50	-1	8,290	-0.01%
2019/03/28	21	124.10	22	125.95	125.00	-1	8,214	-0.01%
2019/03/27	24	126.94	23	125.57	125.00	1	8,173	0.01%
2019/03/26	1	131.00	1	136.00	131.00	0	8,153	0.00%
2019/03/25	5	134.70	2	134.00	135.50	3	8,054	0.04%
2019/03/22	2	133.00	0	0.00	134.50	2	7,981	0.03%
2019/03/21	4	132.88	4	133.75	135.00	0	7,915	0.00%
2019/03/20	1	129.50	0	0.00	131.00	1	7,718	0.01%
2019/03/19	4	128.38	4	129.00	126.00	0	7,683	0.00%
2019/03/18	3	124.17	3	124.33	124.50	0	7,562	0.00%
2019/03/15	18	126.97	19	124.00	125.00	-1	7,641	-0.01%
2019/03/14	2	124.25	4	125.13	127.00	-2	7,503	-0.03%
2019/03/13	6	123.67	4	123.00	123.00	2	7,558	0.03%
2019/03/12	14	113.57	16	114.69	118.50	-2	7,103	-0.03%
2019/03/11	1	108.50	1	110.00	108.00	0	6,854	0.00%
2019/03/07	2	109.25	1	115.00	108.00	1	6,888	0.01%
2019/03/06	2	108.25	2	109.50	111.00	0	6,788	0.00%
2019/03/05	1	106.00	4	107.13	105.50	-3	6,726	-0.04%
2019/03/04	5	106.90	2	104.50	103.50	3	6,741	0.04%
2019/02/27	4	102.13	6	103.48	106.00	-2	6,653	-0.03%
2019/02/26	4	97.70	2	96.50	96.50	2	6,614	0.03%
2019/02/22	0	0.00	1	105.50	106.00	-1	6,893	-0.01%
2019/02/21	4	108.25	4	107.38	106.50	0	6,847	0.00%
2019/02/20	7	110.86	6	110.00	111.00	1	6,946	0.01%
2019/02/19	4	107.50	5	108.90	109.00	-1	6,887	-0.01%
2019/02/18	3	102.30	5.9	104.27	107.00	-2.9	6,640	-0.04%
2019/02/15	1	98.20	0	0.00	97.30	1	6,388	0.02%
2019/02/14	10	99.44	11	97.52	97.40	-1	6,291	-0.02%
2019/02/13	2	97.20	2	99.05	99.10	0	6,187	0.00%
2019/02/12	5	92.72	9	95.21	95.80	-4	6,032	-0.07%
2019/02/11	0	0.00	2	90.20	91.00	-2	5,808	-0.03%
2019/01/29	14	82.53	7	83.19	83.80	7	5,605	0.12%
2019/01/28	9	81.09	9	81.66	81.10	0	5,443	0.00%
2019/01/25	1	82.50	35	80.67	80.80	-34	5,397	-0.63%
2019/01/24	35	79.39	8	79.33	79.90	27	5,292	0.51%
2019/01/23	2	76.00	0	0.00	76.20	2	5,181	0.04%
2019/01/08	36	77.37	0	0.00	77.50	36	6,583	0.55%
2018/12/24	20	73.45	20	72.80	74.20	0	7,653	0.00%
2018/12/21	25	72.97	25	73.06	73.50	0	7,630	0.00%
2018/12/19	17	75.49	17	77.11	71.30	0	7,486	0.00%
2018/12/13	5	81.12	5	81.96	80.70	0	7,234	0.00%
2018/12/12	0	0.00	3	82.17	81.60	-3	7,186	-0.04%
2018/12/10	0	0.00	2	80.90	79.20	-2	7,022	-0.03%
2018/12/07	10	74.90	18	75.58	80.20	-8	6,862	-0.12%
2018/12/06	4	80.55	2	77.00	74.10	2	6,722	0.03%
2018/12/05	1	77.30	1	77.40	77.70	0	6,497	0.00%
2018/12/03	12	78.70	12	79.14	78.80	0	6,434	0.00%
2018/11/30	4	80.23	7	78.34	78.00	-3	6,371	-0.05%
2018/11/29	0	0.00	8	79.14	77.90	-8	6,209	-0.13%
2018/11/28	8	78.11	3	76.80	76.10	5	6,073	0.08%
2018/11/27	6	76.20	12	77.54	78.20	-6	5,967	-0.10%
2018/11/26	8	74.26	6	75.63	76.40	2	5,845	0.03%
2018/11/23	1	77.00	10	75.68	75.60	-9	5,714	-0.16%
2018/11/22	2	76.70	10	74.57	73.80	-8	5,505	-0.15%
2018/11/21	1	67.90	11	70.50	70.50	-10	5,205	-0.19%
2018/11/20	5	63.94	5	64.74	64.10	0	4,983	0.00%
2018/11/19	6	64.65	4	63.83	64.60	2	4,935	0.04%
2018/11/13	1	56.70	0	0.00	57.30	1	4,631	0.02%
2018/11/12	0	0.00	1	58.70	58.10	-1	4,641	-0.02%
2018/11/09	2	60.05	2	59.05	59.40	0	4,649	0.00%
2018/11/07	20	59.97	20	59.40	60.20	0	4,623	0.00%
2018/11/06	41	59.77	6	60.00	59.20	35	4,648	0.75%
2018/11/05	16	59.00	16	59.49	58.60	0	4,615	0.00%
2018/11/02	0	0.00	1	60.70	60.10	-1	4,580	-0.02%
2018/11/01	1	61.10	0	0.00	60.80	1	4,565	0.02%
2018/10/30	34	59.22	35	59.83	59.00	-1	4,504	-0.02%
2018/10/29	26	58.28	25	60.66	58.70	1	4,479	0.02%
2018/10/26	24	62.23	33	61.85	60.30	-9	4,417	-0.20%
2018/10/25	57	63.01	61	61.19	63.30	-4	4,334	-0.09%
2018/10/24	9	64.52	12	64.23	63.00	-3	4,179	-0.07%
2018/10/23	1	68.00	5	66.22	65.90	-4	4,012	-0.10%
2018/10/22	10	67.33	14	67.32	66.20	-4	3,782	-0.11%
2018/10/19	0	0.00	3	66.00	67.60	-3	3,731	-0.08%
2018/10/18	10	67.36	13	66.94	66.00	-3	3,623	-0.08%
2018/10/17	1	67.00	18	66.84	67.20	-17	3,478	-0.49%
2018/10/16	8	65.48	9	63.49	63.40	-1	3,237	-0.03%
2018/10/15	15	64.90	18	65.81	65.90	-3	3,152	-0.10%
2018/10/12	3	60.60	4	63.50	63.80	-1	2,834	-0.04%
2018/10/11	5	57.54	5	59.00	58.00	0	2,746	0.00%
2018/10/09	14	62.26	6	60.00	61.00	8	2,633	0.30%
2018/10/08	24	60.32	22	61.06	62.50	2	2,566	0.08%
2018/10/05	1	57.70	1	57.20	58.30	0	2,235	0.00%
2018/09/18	3	50.77	0	0.00	50.60	3	2,541	0.12%
2018/09/14	1	54.50	1	54.40	54.50	0	2,606	0.00%
2018/09/13	0	0.00	3	52.40	52.10	-3	2,646	-0.11%
2018/09/07	2	55.30	0	0.00	55.00	2	2,856	0.07%
2018/09/06	1	62.30	1	62.40	61.00	0	2,910	0.00%
2018/09/05	1	61.60	2	61.10	61.10	-1	3,076	-0.03%
2018/08/29	0	0.00	1	62.40	63.00	-1	3,818	-0.03%
2018/08/28	10	63.56	3	62.70	62.30	7	4,051	0.17%
2018/08/23	4	62.00	0	0.00	61.70	4	4,728	0.08%
2018/08/21	3	63.80	3	63.60	63.30	0	4,794	0.00%
2018/08/16	1	61.50	0	0.00	63.50	1	4,894	0.02%
2018/08/14	1	64.40	1	63.40	65.00	0	5,035	0.00%
2018/08/13	2	62.80	15	63.70	63.10	-13	5,122	-0.25%
2018/08/10	0	0.00	2	69.20	68.50	-2	5,170	-0.04%
2018/08/08	5	71.60	0	0.00	69.70	5	5,338	0.09%
2018/08/07	4	70.90	0	0.00	70.40	4	5,395	0.07%
2018/08/06	6	72.70	0	0.00	72.60	6	5,481	0.11%
2018/08/03	9	70.11	0	0.00	71.80	9	5,493	0.16%
2018/08/02	2	70.90	2	71.50	69.00	0	5,629	0.00%
2018/08/01	0	0.00	1	69.10	69.10	-1	5,726	-0.02%
2018/07/31	0	0.00	1	67.00	67.20	-1	5,789	-0.02%
2018/07/25	5	69.20	5	69.08	69.00	0	6,470	0.00%
2018/07/24	0	0.00	3	68.50	69.90	-3	6,670	-0.04%
2018/07/23	0	0.00	6	67.05	67.10	-6	6,880	-0.09%
2018/07/19	1	70.00	1	70.00	69.00	0	7,533	0.00%
2018/07/18	1	72.00	2	70.35	69.60	-1	7,690	-0.01%
2018/07/17	1	73.60	12	73.17	71.30	-11	7,892	-0.14%
2018/07/16	6	75.07	14	75.53	74.70	-8	8,350	-0.10%
2018/07/13	6	72.08	2	72.20	72.10	4	8,375	0.05%
2018/07/12	3	70.30	4	70.28	70.90	-1	8,422	-0.01%
2018/07/11	16	68.96	2	69.50	68.00	14	8,458	0.17%
2018/07/10	4	66.98	4	66.68	67.30	0	8,500	0.00%
2018/07/09	3	67.77	3	67.80	67.80	0	8,641	0.00%
2018/07/05	2	67.45	6	66.23	65.10	-4	8,967	-0.04%
2018/07/04	1	70.50	10	67.75	67.50	-9	9,071	-0.10%
2018/06/28	5	77.10	0	0.00	76.80	5	9,137	0.05%
2018/06/27	7	78.84	0	0.00	77.10	7	9,111	0.08%
2018/06/26	1	81.70	0	0.00	78.20	1	9,109	0.01%
2018/06/22	3	84.10	5	85.20	83.30	-2	9,151	-0.02%
2018/06/21	5	83.84	0	0.00	85.00	5	9,106	0.05%
2018/06/20	0	0.00	1	83.90	82.90	-1	9,071	-0.01%
2018/06/19	1	86.00	0	0.00	83.30	1	9,004	0.01%
2018/06/15	0	0.00	4	84.15	83.50	-4	8,952	-0.04%
2018/06/14	2	90.20	1	88.20	87.30	1	8,842	0.01%
2018/06/13	17	90.28	6	91.00	88.20	11	8,725	0.13%
2018/06/12	0	0.00	5	89.68	87.30	-5	8,543	-0.06%
2018/06/11	0	0.00	5	84.98	86.00	-5	8,383	-0.06%
2018/06/08	21	88.04	13	85.05	84.90	8	8,330	0.10%
2018/06/07	24	90.29	39	90.74	89.10	-15	8,154	-0.18%
2018/06/06	8	89.43	11	87.84	88.80	-3	7,921	-0.04%
2018/06/05	31	90.12	23	90.12	88.90	8	7,773	0.10%
2018/06/04	21	91.00	5	90.04	87.10	16	7,532	0.21%
2018/06/01	10	82.14	14	84.86	86.30	-4	7,180	-0.06%
2018/05/31	5	74.50	1	78.50	78.50	4	6,909	0.06%
2018/05/29	10	74.20	15	72.99	72.00	-5	6,763	-0.07%
2018/05/28	5	74.44	2	74.05	73.90	3	6,727	0.04%
2018/05/25	1	74.70	1	76.30	74.00	0	6,697	0.00%
2018/05/24	0	0.00	7	77.07	77.00	-7	6,643	-0.11%
2018/05/23	9	76.98	5	76.66	77.60	4	6,567	0.06%
2018/05/22	4	74.80	4	73.40	73.40	0	6,431	0.00%
2018/05/21	1	72.20	1	72.00	73.40	0	6,376	0.00%
2018/05/18	0	0.00	4	74.28	74.80	-4	6,269	-0.06%
2018/05/17	1	78.90	1	78.20	77.80	0	6,178	0.00%
2018/05/16	2	80.20	2	77.35	77.30	0	6,093	0.00%
2018/05/11	1	81.50	1	79.40	78.60	0	5,761	0.00%
2018/05/10	3	81.17	6	80.58	81.90	-3	5,666	-0.05%
2018/05/09	3	77.70	3	78.63	77.00	0	5,455	0.00%
2018/05/08	2	81.30	7	83.04	80.90	-5	5,277	-0.09%
2018/05/07	8	82.11	3	82.20	82.80	5	5,180	0.10%
2018/05/04	7	80.26	3	81.20	80.30	4	5,026	0.08%
2018/05/03	2	88.80	6	88.03	86.10	-4	4,759	-0.08%
2018/05/02	2	90.00	15	89.24	91.20	-13	4,545	-0.29%
2018/04/30	5	90.30	8	88.85	89.20	-3	4,420	-0.07%
2018/04/27	9	91.18	18	90.37	88.80	-9	4,208	-0.21%
2018/04/26	21	92.00	2	93.55	91.00	19	3,949	0.48%
2018/04/25	1	83.90	5	87.46	88.90	-4	3,471	-0.12%
2018/04/24	8	82.91	1	84.60	80.90	7	3,192	0.22%
2018/04/23	10	84.26	8	85.09	83.00	2	3,014	0.07%
2018/04/20	12	83.10	14	81.93	81.80	-2	2,787	-0.07%
2018/04/19	1	77.50	106	78.12	78.60	-105	2,277	-4.61%	大賣/鉅額交易
2018/04/18	7	70.30	0	0.00	71.50	7	2,129	0.33%
2018/04/17	19	68.24	20	67.30	67.30	-1	2,016	-0.05%
2018/04/16	3	71.77	23	72.03	71.50	-20	1,902	-1.05%
2018/04/13	0	0.00	1	71.00	70.50	-1	1,770	-0.06%
2018/04/12	6	70.10	7	69.06	70.00	-1	1,579	-0.06%
2018/04/11	23	63.83	6	61.70	65.70	17	1,255	1.35%
2018/04/10	1	63.00	6	60.63	59.80	-5	1,088	-0.46%
2018/04/09	3	59.87	1	57.80	60.90	2	926	0.22%
2018/04/03	2	55.95	1	56.40	55.40	1	816	0.12%
2018/04/02	0	0.00	1	54.30	54.60	-1	764	-0.13%
2018/03/29	0	0.00	3	53.70	53.30	-3	650	-0.46%
2018/03/28	1	54.40	3	53.27	53.00	-2	623	-0.32%
2018/03/27	4	55.68	1	53.80	53.50	3	598	0.50%
2018/03/26	0	0.00	3	52.00	53.70	-3	488	-0.61%
2018/03/23	2	48.65	3	49.23	48.90	-1	449	-0.22%
2018/03/22	0	0.00	1	47.65	47.20	-1	430	-0.23%
2018/03/19	1	47.15	0	0.00	47.15	1	399	0.25%
2018/03/16	0	0.00	1	46.35	46.35	-1	398	-0.25%
2018/03/13	1	45.30	0	0.00	45.05	1	368	0.27%
2018/03/09	0	0.00	1	43.60	43.60	-1	371	-0.27%
2018/03/07	1	44.20	0	0.00	43.90	1	376	0.27%
2018/03/06	0	0.00	1	43.10	43.10	-1	370	-0.27%
2018/03/05	2	43.65	0	0.00	43.20	2	372	0.54%
2018/02/09	0	0.00	11	41.13	41.40	-11	446	-2.46%
2018/02/08	2	44.80	0	0.00	44.10	2	469	0.43%
2018/02/07	0	0.00	2	45.15	44.70	-2	483	-0.41%
2018/02/06	0	0.00	3	44.78	44.50	-3	496	-0.60%
2018/02/02	0	0.00	1	49.40	49.00	-1	515	-0.19%
2018/01/31	0	0.00	2	49.00	48.80	-2	564	-0.35%
2018/01/26	1	50.10	1	50.40	50.40	0	613	0.00%
2018/01/25	0	0.00	1	50.40	50.00	-1	623	-0.16%
2018/01/24	5	50.36	6	50.70	50.30	-1	666	-0.15%
2018/01/18	2	50.00	0	0.00	49.70	2	667	0.30%
2018/01/17	2	50.40	0	0.00	50.30	2	668	0.30%
2018/01/16	14	50.63	17	51.06	50.60	-3	672	-0.45%
2018/01/15	0	0.00	2	50.30	50.30	-2	651	-0.31%
2018/01/12	3	49.20	0	0.00	49.35	3	646	0.46%
2018/01/10	0	0.00	2	50.30	50.00	-2	646	-0.31%
2018/01/08	4	49.86	0	0.00	50.40	4	642	0.62%
2018/01/02	3	51.10	1	51.20	51.10	2	647	0.31%