合一 (4743)-陽信券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
88.0
漲跌
▲2.3
漲幅
+2.68%
成交量
2,958張
產業
上櫃生技醫療類股
731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

合一 (4743)籌碼相關－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/12/17	0	0.00	10	88.40	88.00	-10	2,758	-0.36%
2024/12/16	2	86.20	2	86.90	85.70	0	2,737	0.00%
2024/12/13	4	90.28	0	0.00	89.00	4	2,699	0.15%
2024/12/12	0	0.00	1.3	93.75	92.30	-1.3	2,598	-0.05%
2024/12/11	11	94.23	10	95.33	92.50	1	2,601	0.04%
2024/12/10	10	95.83	11	96.00	95.60	-1	2,568	-0.04%
2024/12/09	1	94.70	1	93.40	93.50	0	2,543	0.00%
2024/12/06	10	94.70	3	95.73	94.60	7	2,550	0.27%
2024/12/05	1	104.50	0	0.00	101.50	1	2,281	0.04%
2024/11/27	1	105.00	0	0.00	105.00	1	2,176	0.05%
2024/11/26	0	0.00	1	107.50	107.00	-1	2,179	-0.05%
2024/11/22	1	105.50	1	106.00	103.50	0	2,177	0.00%
2024/11/21	1	107.00	0	0.00	105.00	1	2,163	0.05%
2024/11/19	1	102.00	0	0.00	105.00	1	2,142	0.05%
2024/11/18	2	103.75	37	105.00	101.50	-35	2,087	-1.68%
2024/11/14	2	108.25	1	106.00	106.50	1	1,981	0.05%
2024/11/13	9	113.61	2	114.50	110.50	7	1,860	0.38%
2024/11/12	3	118.33	0	0.00	115.50	3	1,816	0.17%
2024/11/08	6	125.50	2	126.00	123.50	4	1,740	0.23%
2024/11/07	1	123.00	1	125.50	125.50	0	1,746	0.00%
2024/11/06	0	0.00	2	124.00	122.00	-2	1,760	-0.11%
2024/11/05	3	125.83	0	0.00	126.50	3	1,737	0.17%
2024/11/04	2	128.50	2	130.00	127.50	0	1,781	0.00%
2024/10/28	10	130.90	8	131.75	130.50	2	1,848	0.11%
2024/10/25	3	137.50	1	140.00	133.00	2	1,824	0.11%
2024/10/24	3	139.50	3	141.17	138.00	0	1,821	0.00%
2024/10/23	1	138.50	0	0.00	138.00	1	1,933	0.05%
2024/10/17	2	140.00	2	141.50	140.00	0	2,588	0.00%
2024/10/15	1	140.00	0.1	140.00	140.00	0.9	2,734	0.03%
2024/10/14	1	137.00	1	137.50	138.50	0	2,782	0.00%
2024/10/11	1	137.50	0	0.00	137.00	1	2,794	0.04%
2024/10/09	2	140.00	0	0.00	139.00	2	2,809	0.07%
2024/10/08	0	0.00	2	142.00	142.50	-2	2,802	-0.07%
2024/10/07	2	140.00	0	0.00	139.00	2	2,809	0.07%
2024/09/26	2	144.00	1	144.00	140.50	1	2,869	0.03%
2024/09/23	2	142.00	0	0.00	141.50	2	2,983	0.07%
2024/09/18	0	0.00	1	143.00	143.00	-1	3,063	-0.03%
2024/09/16	1	148.00	0	0.00	146.50	1	3,078	0.03%
2024/09/04	1	150.50	2	149.00	150.00	-1	3,001	-0.03%
2024/09/03	0	0.00	0.5	158.13	157.50	-0.5	2,979	-0.02%
2024/08/30	0	0.00	1	159.50	162.00	-1	3,029	-0.03%
2024/08/27	0	0.00	2	159.00	162.00	-2	2,997	-0.07%
2024/08/26	2	160.50	2	162.00	158.00	0	3,000	0.00%
2024/08/23	1	157.50	0	0.00	158.50	1	2,979	0.03%
2024/08/14	1	142.50	2	146.50	145.00	-1	3,020	-0.03%
2024/08/07	1	134.00	0	0.00	139.00	1	3,064	0.03%
2024/08/01	2	160.00	0	0.00	161.00	2	2,898	0.07%
2024/07/29	1	168.00	0	0.00	160.00	1	2,870	0.03%
2024/07/26	6	177.58	6	171.25	170.00	0	2,805	0.00%
2024/07/23	6	185.00	15.5	186.73	185.00	-9.5	2,687	-0.35%
2024/07/22	15	184.63	13	185.38	185.50	2	2,546	0.08%
2024/07/19	2	170.50	2	172.25	169.00	0	2,222	0.00%
2024/07/18	2	170.50	2	172.25	170.00	0	2,155	0.00%
2024/07/17	2	171.00	9.5	167.11	171.50	-7.5	2,099	-0.36%
2024/07/16	0	0.00	1	161.00	160.00	-1	2,016	-0.05%
2024/07/15	1	156.00	0	0.00	160.50	1	2,096	0.05%
2024/07/12	2	153.50	2	154.50	154.00	0	2,076	0.00%
2024/07/05	0	0.00	5	160.00	159.00	-5	2,157	-0.23%
2024/07/04	2	159.00	0	0.00	157.50	2	2,155	0.09%
2024/07/02	7	161.43	4	163.75	159.00	3	2,119	0.14%
2024/06/27	5	158.50	0	0.00	157.50	5	2,020	0.25%
2024/06/26	0	0.00	6	159.25	160.00	-6	1,988	-0.30%
2024/06/21	2	154.50	0	0.00	151.50	2	1,942	0.10%
2024/06/20	1	150.50	2	152.00	151.50	-1	1,921	-0.05%
2024/06/17	1	150.50	1	152.00	151.00	0	1,946	0.00%
2024/06/13	1	148.50	0	0.00	148.50	1	1,954	0.05%
2024/06/05	2	149.75	0	148.50	152.50	2	1,965	0.10%
2024/05/31	2	152.00	0	0.00	150.50	2	2,220	0.09%
2024/05/28	0.5	155.00	0	0.00	154.50	0.5	2,276	0.02%
2024/05/27	0	0.00	21	152.00	152.00	-21	2,280	-0.92%
2024/05/23	2	161.97	0	0.00	155.00	2	2,298	0.09%
2024/05/22	0	154.50	0	0.00	154.00	0	2,250	0.00%
2024/05/17	1	158.50	1	160.50	159.00	0	2,218	0.00%
2024/05/16	1	164.50	4	164.50	163.50	-3	2,174	-0.14%
2024/05/15	0	0.00	1	153.00	154.00	-1	2,123	-0.05%
2024/05/10	1	150.00	0	0.00	153.00	1	2,127	0.05%
2024/05/09	2.5	153.20	0	0.00	152.50	2.5	2,118	0.12%
2024/04/23	1	155.50	1	154.00	155.00	0	2,234	0.00%
2024/04/22	2	150.75	1	152.00	149.00	1	2,232	0.04%
2024/04/19	1	147.00	0	0.00	145.50	1	2,196	0.05%
2024/04/18	1	155.00	1	157.00	157.00	0	2,122	0.00%
2024/04/16	1.2	159.33	0	0.00	159.00	1.2	2,084	0.06%
2024/04/15	1	168.00	0	0.00	166.00	1	2,027	0.05%
2024/04/12	1	173.00	0	0.00	172.00	1	1,995	0.05%
2024/04/11	0	0.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/08	1	173.00	2	175.00	174.00	-1	2,046	-0.05%
2024/04/03	1	170.50	0	0.00	172.00	1	2,026	0.05%
2024/04/01	0	0.00	1	177.50	172.50	-1	2,083	-0.05%
2024/03/28	15	175.00	0	0.00	174.00	15	2,049	0.73%
2024/03/27	1	174.50	1	176.00	174.00	0	2,041	0.00%
2024/03/25	1	173.00	1	175.00	173.00	0	2,009	0.00%
2024/03/22	0	0.00	1	174.00	172.50	-1	2,007	-0.05%
2024/03/19	1	166.00	0	0.00	165.00	1	2,029	0.05%
2024/03/14	1	169.50	1	171.00	168.00	0	2,049	0.00%
2024/03/08	1	182.00	0	0.00	171.00	1	2,127	0.05%
2024/03/07	1	178.50	3	183.67	184.00	-2	2,013	-0.10%
2024/03/05	1	170.50	0	0.00	168.50	1	1,922	0.05%
2024/03/04	1	171.50	0	0.00	171.00	1	1,918	0.05%
2024/02/27	3	179.17	3	177.00	177.00	0	1,975	0.00%
2024/02/23	1	176.00	0	0.00	176.50	1	2,029	0.05%
2024/02/21	3	180.67	0	0.00	177.00	3	2,111	0.14%
2024/02/19	1	180.00	1	178.00	178.00	0	2,289	0.00%
2024/02/16	3	176.50	0	0.00	177.00	3	2,342	0.13%
2024/01/31	1	172.00	0	0.00	173.00	1	4,077	0.02%
2024/01/30	0.4	175.50	1	173.00	172.50	-0.6	4,184	-0.01%
2024/01/24	0.2	177.00	0	0.00	176.50	0.2	4,272	0.00%
2024/01/18	1	173.50	1	173.00	172.50	0	4,585	0.00%
2024/01/17	0	0.00	1	174.50	172.50	-1	4,637	-0.02%
2024/01/16	1	178.00	0	0.00	177.50	1	4,672	0.02%
2024/01/05	0	0.00	1	185.00	184.50	-1	4,950	-0.02%
2024/01/04	2	185.00	0	0.00	183.00	2	4,935	0.04%
2024/01/02	2	193.25	1	194.50	193.50	1	4,860	0.02%
2023/12/28	0	0.00	1	193.00	192.50	-1	4,892	-0.02%
2023/12/27	4	199.00	2	197.75	196.50	2	4,874	0.04%
2023/12/26	2	196.50	0	0.00	197.00	2	4,828	0.04%
2023/12/15	1	196.50	0	0.00	196.50	1	4,818	0.02%
2023/12/14	0	0.00	1	195.50	193.00	-1	4,797	-0.02%
2023/12/13	1.2	191.71	0	0.00	191.00	1.2	4,784	0.03%
2023/12/11	0	0.00	1	191.50	191.00	-1	4,781	-0.02%
2023/12/08	1	195.00	0	0.00	193.50	1	4,776	0.02%
2023/12/06	1	196.00	7.1	196.71	195.50	-6.1	4,769	-0.13%
2023/12/05	1	198.50	0	0.00	198.00	1	4,730	0.02%
2023/11/29	6	207.42	1	207.00	208.00	5	4,676	0.11%
2023/11/27	2	207.50	1	209.00	204.00	1	4,723	0.02%
2023/11/22	1	209.00	2	210.25	204.50	-1	4,667	-0.02%
2023/11/21	3	207.33	0	0.00	205.50	3	4,608	0.07%
2023/11/17	1	207.50	1	206.50	206.50	0	4,525	0.00%
2023/11/15	0	0.00	1	215.00	214.00	-1	4,358	-0.02%
2023/11/14	2	212.50	1	211.50	211.50	1	4,298	0.02%
2023/11/13	1	219.50	2	223.50	218.00	-1	4,157	-0.02%
2023/11/10	28	236.21	21	238.00	220.50	7	3,987	0.18%
2023/11/09	4	228.13	0.4	230.00	230.50	3.6	3,300	0.11%
2023/11/08	7.1	222.22	4	224.38	226.50	3.1	3,149	0.10%
2023/11/07	0	0.00	4	216.50	217.50	-4	2,710	-0.15%
2023/11/03	2	194.00	0	0.00	193.00	2	2,610	0.08%
2023/11/01	1	195.50	0	0.00	195.50	1	2,578	0.04%
2023/10/31	1	197.00	0	0.00	196.00	1	2,560	0.04%
2023/10/30	3	199.67	1.3	198.93	198.00	1.7	2,538	0.07%
2023/10/27	2	202.25	3	202.33	203.50	-1	2,469	-0.04%
2023/10/26	1	193.50	1	194.50	197.00	0	2,330	0.00%
2023/10/25	2	194.50	12	194.71	194.50	-10	2,262	-0.44%
2023/10/24	6	189.83	3	192.33	189.50	3	2,193	0.14%
2023/10/23	2	188.50	5	190.80	189.00	-3	2,128	-0.14%
2023/10/19	18	191.67	17.3	187.55	190.50	0.7	1,999	0.04%
2023/10/18	10	178.00	9	176.94	175.00	1	1,914	0.05%
2023/10/17	6	179.50	7	180.14	180.00	-1	1,942	-0.05%
2023/10/16	7	173.21	7	175.07	181.50	0	1,970	0.00%
2023/10/13	14	175.29	14	173.86	173.50	0	1,970	0.00%
2023/10/12	3	175.83	3	176.00	176.00	0	2,041	0.00%
2023/10/11	4	174.75	7	175.79	176.50	-3	2,082	-0.14%
2023/10/06	3	176.67	3	178.00	176.50	0	2,150	0.00%
2023/10/05	2	172.00	3	174.50	174.00	-1	2,162	-0.05%
2023/10/04	6	168.33	3	169.17	168.50	3	2,161	0.14%
2023/10/03	8	174.56	7	173.50	172.00	1	2,159	0.05%
2023/10/02	2	174.25	2	176.00	176.50	0	2,162	0.00%
2023/09/28	4	175.38	5	176.40	174.50	-1	2,192	-0.05%
2023/09/27	5	173.60	5	174.80	177.00	0	2,192	0.00%
2023/09/26	3	174.67	2	173.50	173.50	1	2,207	0.05%
2023/09/25	1	179.50	1	178.50	178.50	0	2,234	0.00%
2023/09/22	4	175.00	4	176.00	176.50	0	2,249	0.00%
2023/09/21	7	178.21	6	176.67	176.50	1	2,291	0.04%
2023/09/20	4	179.50	4	180.63	179.50	0	2,317	0.00%
2023/09/15	1	186.00	1	187.50	186.00	0	2,417	0.00%
2023/09/05	4	188.25	2.3	186.82	181.50	1.7	2,517	0.07%
2023/09/04	1	193.00	2	194.75	195.00	-1	2,459	-0.04%
2023/09/01	1	197.50	0	0.00	195.00	1	2,466	0.04%
2023/08/31	2	199.50	1	201.00	198.50	1	2,460	0.04%
2023/08/30	1	192.00	5	191.60	198.00	-4	2,432	-0.16%
2023/08/29	2	183.50	2	185.50	188.00	0	2,446	0.00%
2023/08/28	7	181.86	7	182.93	182.50	0	2,446	0.00%
2023/08/25	6	181.00	6	182.50	181.50	0	2,464	0.00%
2023/08/24	6	182.33	6	181.75	181.00	0	2,472	0.00%
2023/08/23	8	183.00	8	182.50	182.00	0	2,485	0.00%
2023/08/22	13	186.92	12	184.50	183.50	1	2,514	0.04%
2023/08/21	5	185.30	6	187.33	188.50	-1	2,508	-0.04%
2023/08/18	9	185.44	9	185.78	184.00	0	2,517	0.00%
2023/08/17	5	186.00	5	187.20	186.50	0	2,536	0.00%
2023/08/16	0	0.00	1	187.50	186.50	-1	2,565	-0.04%
2023/08/15	11	178.68	5	179.90	181.00	6	2,577	0.23%
2023/08/14	24	176.81	26	174.25	175.50	-2	2,569	-0.08%
2023/08/11	8	183.13	8	184.50	184.50	0	2,529	0.00%
2023/08/10	12	184.33	14	184.86	183.50	-2	2,549	-0.08%
2023/08/09	9	182.72	9	183.94	184.00	0	2,603	0.00%
2023/08/08	10	187.50	10	184.60	184.00	0	2,733	0.00%
2023/08/07	9	190.50	9.5	188.68	188.00	-0.5	2,748	-0.02%
2023/08/04	17	189.35	12	189.58	192.00	5	2,751	0.18%
2023/08/02	13	192.12	12	191.92	189.00	1	2,769	0.04%
2023/08/01	7	195.36	7	196.50	194.50	0	2,774	0.00%
2023/07/31	15	196.97	14.2	195.70	194.00	0.8	2,788	0.03%
2023/07/28	8	198.25	8	196.69	198.50	0	2,811	0.00%
2023/07/27	7	201.00	7	201.79	200.00	0	2,815	0.00%
2023/07/26	13	204.27	12	201.67	200.50	1	2,866	0.03%
2023/07/25	6	203.67	7	204.93	206.50	-1	2,920	-0.03%
2023/07/24	14.1	204.14	23	204.46	203.50	-8.9	2,952	-0.30%
2023/07/21	15	210.40	14	208.64	205.00	1	3,004	0.03%
2023/07/20	6	207.33	6	209.17	211.00	0	3,059	0.00%
2023/07/19	2	209.00	3	210.50	208.00	-1	3,080	-0.03%
2023/07/18	13	205.50	12	203.88	202.50	1	3,198	0.03%
2023/07/17	4	208.38	3	209.33	210.00	1	3,305	0.03%
2023/07/14	9	193.28	11	195.45	198.00	-2	3,325	-0.06%
2023/07/13	19	198.42	17	194.15	192.50	2	3,351	0.06%
2023/07/12	5	204.90	4	202.00	202.00	1	3,306	0.03%
2023/07/11	6	207.67	6	205.75	205.50	0	3,376	0.00%
2023/07/10	13	208.69	13	208.08	208.00	0	3,550	0.00%
2023/07/07	4.1	205.51	4	205.25	205.00	0.1	3,550	0.00%
2023/07/06	10	208.30	10	208.20	206.00	0	3,553	0.00%
2023/07/05	8	210.75	8	210.13	209.00	0	3,565	0.00%
2023/07/04	4	212.00	4	211.50	210.00	0	3,591	0.00%
2023/07/03	10.2	213.03	9	211.83	212.00	1.2	3,680	0.03%
2023/06/30	14	219.46	12	219.25	216.00	2	3,717	0.05%
2023/06/29	5	220.00	5	221.90	220.00	0	3,780	0.00%
2023/06/28	9	218.33	8	219.19	219.50	1	3,832	0.03%
2023/06/27	9	214.00	12	216.46	220.00	-3	3,894	-0.08%
2023/06/26	4	207.00	4	208.25	209.50	0	3,882	0.00%
2023/06/21	11	212.27	10	210.30	210.00	1	3,958	0.03%
2023/06/20	8	215.63	8	216.25	215.50	0	4,064	0.00%
2023/06/19	9	218.06	9	216.11	216.00	0	4,100	0.00%
2023/06/15	18	234.94	18	230.81	230.50	0	4,089	0.00%
2023/06/14	19	240.16	21	239.12	236.50	-2	4,092	-0.05%
2023/06/13	8	240.25	8	241.25	240.00	0	4,160	0.00%
2023/06/12	12	239.33	12	240.42	241.00	0	4,192	0.00%
2023/06/09	6	236.25	6	237.33	239.00	0	4,250	0.00%
2023/06/08	18	237.83	18	235.11	233.50	0	4,314	0.00%
2023/06/07	15	240.47	13	241.15	240.00	2	4,362	0.05%
2023/06/06	10	236.00	11	237.64	239.50	-1	4,371	-0.02%
2023/06/05	14	237.64	12	237.33	236.00	2	4,402	0.05%
2023/06/02	1	239.00	1	233.50	239.50	0	4,415	0.00%
2023/06/01	8	228.63	8	229.13	228.00	0	4,446	0.00%
2023/05/31	6	223.50	6	226.50	230.50	0	4,504	0.00%
2023/05/30	8	224.25	8	225.00	223.00	0	4,564	0.00%
2023/05/29	8	221.38	10	223.50	224.50	-2	4,590	-0.04%
2023/05/26	18	223.56	18	220.78	220.50	0	4,667	0.00%
2023/05/25	15	227.20	14	225.57	225.00	1	4,705	0.02%
2023/05/24	13.1	229.76	14	227.64	228.50	-0.9	4,820	-0.02%
2023/05/23	20	229.93	13	231.15	232.00	7	4,877	0.14%
2023/05/22	11	226.64	11	227.14	228.50	0	5,161	0.00%
2023/05/19	20	225.30	20	225.05	223.50	0	5,168	0.00%
2023/05/18	8	228.50	8	227.38	227.00	0	5,181	0.00%
2023/05/17	9	227.33	9	228.83	229.00	0	5,214	0.00%
2023/05/16	5	221.80	6	223.75	226.00	-1	5,274	-0.02%
2023/05/15	9	221.83	9	221.11	221.00	0	5,360	0.00%
2023/05/12	24	228.04	22	224.77	224.00	2	5,465	0.04%
2023/05/11	13	239.19	8	238.63	237.00	5	5,589	0.09%
2023/05/10	6	240.33	7	241.79	242.50	-1	5,879	-0.02%
2023/05/09	11	240.32	11	240.00	239.50	0	6,013	0.00%
2023/05/08	13	242.62	13	240.04	239.50	0	6,142	0.00%
2023/05/05	3	246.67	3	245.00	245.00	0	6,236	0.00%
2023/05/04	5	245.80	7	247.29	247.00	-2	6,290	-0.03%
2023/05/03	6	247.42	4	248.25	245.50	2	6,438	0.03%
2023/05/02	7	245.50	6	247.25	248.50	1	6,613	0.02%
2023/04/28	16	243.75	18	243.00	241.00	-2	6,638	-0.03%
2023/04/27	11	238.91	9	240.56	238.00	2	6,675	0.03%
2023/04/26	12	239.17	12	239.83	239.50	0	6,749	0.00%
2023/04/25	16	244.69	18	242.83	242.00	-2	6,763	-0.03%
2023/04/24	12	252.88	10	253.50	251.00	2	6,839	0.03%
2023/04/21	19	263.05	18	257.89	253.00	1	6,882	0.01%
2023/04/20	11	278.45	10.1	278.87	270.50	1	6,820	0.01%
2023/04/19	11.1	280.17	8	280.56	281.00	3.1	6,745	0.05%
2023/04/18	3	275.33	5	277.90	278.50	-2	6,702	-0.03%
2023/04/17	3	275.67	4	277.50	275.00	-1	6,722	-0.01%
2023/04/14	2	274.25	2	274.00	274.50	0	6,774	0.00%
2023/04/13	6	279.75	11	276.91	279.00	-5	6,768	-0.07%
2023/04/12	4	270.00	4	271.13	270.00	0	6,699	0.00%
2023/04/11	5	267.60	4	267.75	267.00	1	6,935	0.01%
2023/04/10	3	270.83	4	270.25	267.50	-1	7,068	-0.01%
2023/04/07	5	272.20	5	273.20	272.50	0	7,142	0.00%
2023/04/06	4	270.13	4	271.13	271.50	0	7,293	0.00%
2023/03/31	6	269.83	7	270.57	267.00	-1	7,420	-0.01%
2023/03/30	1	267.50	1	269.00	270.50	0	7,521	0.00%
2023/03/29	3	266.83	9	267.44	270.50	-6	7,523	-0.08%
2023/03/28	6	266.25	1	272.00	261.50	5	7,530	0.07%
2023/03/27	6.1	267.60	7	269.57	269.00	-0.9	7,510	-0.01%
2023/03/24	5	263.10	10	265.45	269.00	-5	7,561	-0.07%
2023/03/23	12	262.75	11	262.27	261.50	1	7,602	0.01%
2023/03/22	0	0.00	2	260.75	260.50	-2	7,652	-0.03%
2023/03/21	4	255.75	4	254.88	254.50	0	7,735	0.00%
2023/03/20	8	252.75	8	253.63	254.50	0	7,799	0.00%
2023/03/17	3	251.33	3	252.83	254.00	0	7,964	0.00%
2023/03/16	12	259.08	12	251.29	250.50	0	8,051	0.00%
2023/03/15	1	257.50	1	259.50	260.00	0	8,245	0.00%
2023/03/14	2	253.00	2	254.50	253.50	0	8,611	0.00%
2023/03/13	9	254.89	6	253.67	256.50	3	8,663	0.03%
2023/03/10	9	259.83	2	259.50	258.50	7	8,801	0.08%
2023/03/09	4	263.63	4	265.13	264.00	0	8,933	0.00%
2023/03/08	3	266.33	1	268.00	264.00	2	9,027	0.02%
2023/03/07	3	270.00	3	270.00	267.00	0	9,226	0.00%
2023/03/06	3	265.33	7	267.64	269.50	-4	9,523	-0.04%
2023/03/03	14	270.57	2	269.75	267.00	12	9,807	0.12%
2023/03/02	9	263.11	3	267.17	270.50	6	10,128	0.06%
2023/03/01	20	263.10	6	261.75	261.00	14	10,406	0.13%
2023/02/24	9	261.50	10	260.15	262.00	-1	10,537	-0.01%
2023/02/23	4	265.38	6	267.25	266.50	-2	10,644	-0.02%
2023/02/22	7	269.36	3	269.17	266.00	4	10,847	0.04%
2023/02/21	8	277.94	7	278.64	276.00	1	10,908	0.01%
2023/02/20	31	287.37	35	283.39	280.00	-4	10,971	-0.04%
2023/02/17	16	277.47	16	276.44	275.50	0	10,752	0.00%
2023/02/16	1	275.50	2	277.75	276.00	-1	10,823	-0.01%
2023/02/15	2	271.00	2	272.00	271.50	0	11,086	0.00%
2023/02/14	30.2	275.13	29	272.72	271.00	1.2	11,150	0.01%
2023/02/13	22.3	284.74	21	279.52	278.00	1.3	11,115	0.01%
2023/02/10	20	287.05	23	287.52	290.00	-3	11,131	-0.03%
2023/02/09	27	287.33	22	284.48	284.00	5	11,049	0.05%
2023/02/08	4	286.63	8	287.75	288.00	-4	10,875	-0.04%
2023/02/07	9	270.06	8	271.81	273.00	1	10,684	0.01%
2023/02/06	6	266.75	6	268.50	265.00	0	10,695	0.00%
2023/02/03	9	265.17	8	266.94	263.00	1	10,683	0.01%
2023/02/02	2	263.75	5	265.50	264.50	-3	10,651	-0.03%
2023/02/01	19	265.08	19	264.45	260.50	0	10,761	0.00%
2023/01/31	1	249.50	10	264.75	269.00	-9	10,777	-0.08%
2023/01/30	0.2	249.50	3	249.50	250.50	-2.8	10,740	-0.03%
2023/01/17	3	242.17	4	244.25	244.50	-1	10,783	-0.01%
2023/01/16	5.3	235.50	3	237.00	241.00	2.3	10,750	0.02%
2023/01/13	5.1	227.51	6	228.58	232.00	-0.9	10,720	-0.01%
2023/01/12	4	228.00	1	230.50	226.50	3	10,813	0.03%
2023/01/11	3	241.33	2	237.50	237.00	1	10,723	0.01%
2023/01/10	5	239.90	4	238.00	238.00	1	10,760	0.01%
2023/01/09	2	244.25	2	244.50	245.00	0	10,832	0.00%
2023/01/06	2	242.50	2	241.75	241.50	0	10,935	0.00%
2023/01/05	3	244.83	2.1	242.48	240.00	1	11,118	0.01%
2023/01/04	3	243.83	2	241.25	240.00	1	11,199	0.01%
2023/01/03	2	244.25	1	244.00	244.50	1	11,324	0.01%
2022/12/30	10	247.30	12	247.13	245.50	-2	11,476	-0.02%
2022/12/29	7	247.21	6	246.83	243.00	1	11,646	0.01%
2022/12/28	17	264.32	21	261.90	257.00	-4	11,562	-0.03%
2022/12/27	1	258.50	1	260.50	264.50	0	11,544	0.00%
2022/12/26	6	262.33	4	263.13	258.00	2	11,625	0.02%
2022/12/23	29	261.03	30	260.05	259.50	-1	11,716	-0.01%
2022/12/22	5	253.90	6	256.17	262.50	-1	11,692	-0.01%
2022/12/20	0.1	238.00	0	0.00	236.50	0.1	11,919	0.00%
2022/12/19	3.1	242.99	2	243.00	241.50	1.1	12,043	0.01%
2022/12/16	19	246.08	19	243.39	243.00	0	12,263	0.00%
2022/12/15	21	252.00	19	248.05	247.00	2	12,360	0.02%
2022/12/14	16	251.94	18	255.53	259.00	-2	12,351	-0.02%
2022/12/13	13	259.88	10	256.70	253.50	3	12,268	0.02%
2022/12/12	19	257.37	17	258.44	257.00	2	12,371	0.02%
2022/12/09	32	262.70	30	262.08	260.00	2	12,416	0.02%
2022/12/08	4	270.00	15	268.30	267.00	-11	12,636	-0.09%
2022/12/07	45	274.93	41	276.65	275.00	4	12,518	0.03%
2022/12/06	37	292.92	26	284.46	279.00	11	12,241	0.09%
2022/12/05	26	294.23	24	296.23	297.00	2	11,852	0.02%
2022/12/02	17	296.18	19	298.18	294.50	-2	11,746	-0.02%
2022/12/01	14	290.89	13	293.12	291.50	1	11,544	0.01%
2022/11/30	17	287.79	15	287.27	286.00	2	11,421	0.02%
2022/11/29	33	290.91	29	287.90	287.00	4	11,327	0.04%
2022/11/28	7	286.93	7	289.64	295.00	0	11,112	0.00%
2022/11/25	12	292.08	15	295.50	281.00	-3	10,804	-0.03%
2022/11/24	6	289.08	4	287.88	290.00	2	10,449	0.02%
2022/11/23	7	275.43	10	277.40	289.50	-3	10,134	-0.03%
2022/11/22	8	268.44	3	268.17	263.50	5	9,856	0.05%
2022/11/21	10.1	274.34	11	277.82	272.00	-1	9,850	-0.01%
2022/11/18	3	270.83	6	268.33	275.00	-3	10,149	-0.03%
2022/11/17	3	261.50	8	261.94	259.00	-5	10,200	-0.05%
2022/11/16	1	253.50	2	255.25	256.50	-1	10,018	-0.01%
2022/11/15	5.1	250.70	6	250.92	249.50	-1	9,875	-0.01%
2022/11/14	10	249.75	41	252.15	250.00	-31	9,882	-0.31%
2022/11/11	31	257.40	41	255.46	252.50	-10	9,777	-0.10%
2022/11/10	14	244.64	4	243.75	243.00	10	9,480	0.11%
2022/11/09	12.2	244.09	9	244.89	243.50	3.2	9,408	0.03%
2022/11/08	6	245.58	2	248.50	243.00	4	9,350	0.04%
2022/11/07	2	245.50	1	247.00	246.00	1	9,252	0.01%
2022/11/04	12	247.96	11	248.00	247.50	1	9,160	0.01%
2022/11/03	5	242.20	10	242.70	246.00	-5	9,077	-0.06%
2022/11/02	8	240.38	7	241.57	242.00	1	8,948	0.01%
2022/11/01	5	235.20	4	234.00	239.50	1	8,813	0.01%
2022/10/31	7	228.14	6	229.25	228.00	1	8,684	0.01%
2022/10/28	19	227.76	19	225.66	223.50	0	8,605	0.00%
2022/10/27	10	223.65	7	220.00	232.00	3	8,456	0.04%
2022/10/26	16	207.88	15	209.00	211.00	1	8,310	0.01%
2022/10/25	7	216.00	6	213.00	210.50	1	8,172	0.01%
2022/10/24	18	218.94	20	218.75	216.00	-2	8,071	-0.02%
2022/10/21	12	221.21	9	218.06	215.00	3	8,033	0.04%
2022/10/20	16	224.19	13	223.69	227.50	3	7,981	0.04%
2022/10/19	9	234.72	7	237.86	231.50	2	7,930	0.03%
2022/10/18	21	238.90	7	236.50	235.00	14	8,021	0.17%
2022/10/17	11	233.41	11	234.00	239.00	0	7,948	0.00%
2022/10/14	4	242.50	3	245.83	243.50	1	7,828	0.01%
2022/10/13	5	241.40	14	241.86	234.50	-9	7,680	-0.12%
2022/10/12	22.1	246.61	2	248.25	252.00	20.1	7,490	0.27%
2022/10/11	2	249.50	5	253.60	244.50	-3	7,338	-0.04%
2022/10/07	28	260.87	15	259.53	257.00	13	7,142	0.18%
2022/10/06	5	255.70	8	259.56	259.50	-3	6,921	-0.04%
2022/10/05	2	241.75	3	244.67	245.50	-1	6,664	-0.02%
2022/10/04	3	239.33	7	240.21	240.00	-4	6,523	-0.06%
2022/10/03	5	242.80	3	242.67	233.50	2	6,429	0.03%
2022/09/30	2	241.00	3.4	247.18	252.50	-1.4	6,262	-0.02%
2022/09/29	1.2	238.14	3	240.50	248.50	-1.8	6,058	-0.03%
2022/09/28	3	234.17	2	234.75	226.00	1	6,101	0.02%
2022/09/27	7	239.29	7	238.00	242.50	0	5,982	0.00%
2022/09/26	7	256.79	5	256.70	245.50	2	5,789	0.03%
2022/09/23	13	265.08	9	264.94	267.00	4	5,652	0.07%
2022/09/22	3	259.00	3.2	258.86	259.50	-0.2	5,536	0.00%
2022/09/21	3	256.83	0	0.00	256.00	3	5,413	0.06%
2022/09/20	1.1	260.02	2	261.25	260.00	-1	5,457	-0.02%
2022/09/19	4	261.38	5	259.90	260.50	-1	5,550	-0.02%
2022/09/16	3	272.67	2	275.50	271.50	1	5,538	0.02%
2022/09/15	6	286.16	4	290.50	272.50	2	5,476	0.04%
2022/09/13	0	0.00	1	284.00	285.00	-1	5,377	-0.02%
2022/09/05	0	0.00	10	284.50	277.50	-10	5,984	-0.17%
2022/08/29	0	0.00	1	284.00	284.00	-1	6,049	-0.02%
2022/08/26	0.4	285.00	14	277.14	284.00	-13.7	6,011	-0.23%
2022/08/25	7	253.57	10	255.95	260.00	-3	5,879	-0.05%
2022/08/24	11	235.73	36	239.86	242.50	-25	5,411	-0.46%
2022/08/19	1	177.00	4	177.75	182.50	-3	5,540	-0.05%
2022/08/18	2	170.75	16	171.13	172.50	-14	5,483	-0.26%
2022/08/17	6	170.25	4	170.38	170.00	2	5,480	0.04%
2022/08/16	2	173.50	3	175.00	172.00	-1	5,474	-0.02%
2022/08/15	10	173.50	1	172.50	173.50	9	5,445	0.17%
2022/08/12	2	171.50	2	172.75	171.00	0	5,465	0.00%
2022/08/09	2	170.50	2	171.00	170.50	0	5,486	0.00%
2022/08/08	4	170.75	2	170.75	171.00	2	5,499	0.04%
2022/08/05	3	172.00	6	173.75	175.50	-3	5,508	-0.05%
2022/08/04	5	169.20	5	170.30	170.50	0	5,515	0.00%
2022/08/03	1	169.50	2	171.25	171.00	-1	5,501	-0.02%
2022/08/02	7	175.64	0	0.00	174.50	7	5,476	0.13%
2022/08/01	1	182.50	0	0.00	183.50	1	5,417	0.02%
2022/07/29	6	189.58	5	188.20	188.50	1	5,399	0.02%
2022/07/28	6	187.75	6	190.08	189.00	0	5,378	0.00%
2022/07/27	8	183.94	11	185.36	186.00	-3	5,356	-0.06%
2022/07/26	17	189.65	18	192.67	186.00	-1	5,374	-0.02%
2022/07/25	15	192.87	19	195.03	191.50	-4	5,264	-0.08%
2022/07/22	2	184.25	3	186.00	186.00	-1	5,086	-0.02%
2022/07/21	1	178.50	1	179.50	183.00	0	5,044	0.00%
2022/07/20	1	174.00	1	175.50	175.00	0	5,017	0.00%
2022/07/19	3	172.33	4	173.63	172.50	-1	5,040	-0.02%
2022/07/18	5	170.30	4	171.25	170.50	1	5,130	0.02%
2022/07/13	1.2	169.34	2	170.50	168.00	-0.8	5,179	-0.02%
2022/07/12	0	0.00	1	170.00	165.50	-1	5,165	-0.02%
2022/07/11	2	169.75	2	171.71	170.00	0	5,144	0.00%
2022/07/08	5	169.70	4	168.00	168.00	1	5,123	0.02%
2022/07/07	6	164.83	6	166.25	168.50	0	5,106	0.00%
2022/07/06	14	175.54	11	168.09	167.00	3	5,043	0.06%
2022/07/05	0	0.00	3	169.33	174.00	-3	4,805	-0.06%
2022/07/04	3	158.00	1	160.00	158.50	2	4,743	0.04%
2022/07/01	0	0.00	1	171.50	169.00	-1	4,661	-0.02%
2022/06/30	6	182.67	1	177.50	175.50	5	4,584	0.11%
2022/06/29	1	191.50	1	193.00	194.00	0	4,421	0.00%
2022/06/28	21	195.17	7	193.21	188.50	14	4,393	0.32%
2022/06/27	17	203.15	7	205.29	203.00	10	4,263	0.23%
2022/06/24	1	213.50	1	210.50	210.00	0	4,158	0.00%
2022/06/22	5	198.00	5	198.00	197.00	0	3,908	0.00%
2022/06/21	1	196.50	5	197.60	200.00	-4	3,759	-0.11%
2022/06/20	8	193.44	4	196.13	189.50	4	3,582	0.11%
2022/06/17	8	190.44	8	191.88	194.00	0	3,349	0.00%
2022/06/16	2	191.75	11	190.18	192.00	-9	3,257	-0.28%
2022/06/15	2	184.00	7	181.71	180.50	-5	3,170	-0.16%
2022/06/14	9	170.17	4	170.13	172.00	5	3,083	0.16%
2022/06/13	2	173.75	0	0.00	172.00	2	3,072	0.07%
2022/06/10	6	181.17	6	183.33	180.50	0	3,038	0.00%
2022/06/09	4	180.00	4	182.13	181.00	0	3,000	0.00%
2022/06/07	2	171.75	1	172.50	171.50	1	2,923	0.03%
2022/06/06	4	176.38	1	176.00	175.00	3	2,920	0.10%
2022/06/02	3	182.50	1	182.00	181.00	2	2,907	0.07%
2022/06/01	3	185.50	2	185.50	183.50	1	2,916	0.03%
2022/05/26	2	181.50	4	181.50	181.00	-2	2,461	-0.08%
2022/05/25	2	176.00	2	177.50	177.50	0	2,439	0.00%
2022/05/24	4	178.25	2	176.50	176.50	2	2,455	0.08%
2022/05/20	1	180.50	1	181.50	180.50	0	2,465	0.00%
2022/05/19	1	177.00	1	178.00	177.50	0	2,435	0.00%
2022/05/17	6	181.83	1	181.50	180.00	5	2,431	0.21%
2022/05/16	4	185.38	4	186.75	184.50	0	2,447	0.00%
2022/05/13	3	187.17	2	187.75	185.00	1	2,439	0.04%
2022/05/11	0	0.00	1	186.50	187.00	-1	2,398	-0.04%
2022/05/10	11	183.41	11	185.41	186.00	0	2,394	0.00%
2022/05/05	14	200.11	6	201.00	199.00	8	2,415	0.33%
2022/05/04	2	201.00	10	203.70	201.50	-8	2,433	-0.33%
2022/05/03	3	206.50	1	207.50	200.50	2	2,428	0.08%
2022/04/28	1	194.00	1	195.00	196.00	0	2,374	0.00%
2022/04/27	5	196.00	3	193.00	196.00	2	2,378	0.08%
2022/04/26	1	197.50	4	197.00	196.50	-3	2,361	-0.13%
2022/04/25	17	202.09	3	203.50	199.00	14	2,342	0.60%
2022/04/22	32	210.77	44	211.43	207.50	-12	2,314	-0.52%
2022/04/21	6	206.75	10	209.20	216.50	-4	2,211	-0.18%
2022/04/20	1	196.50	3	197.00	197.00	-2	2,144	-0.09%
2022/04/19	1	198.00	1	198.00	197.50	0	2,158	0.00%
2022/04/18	3	198.50	3	202.00	198.50	0	2,163	0.00%
2022/04/15	8	199.56	4	200.50	198.50	4	2,158	0.19%
2022/04/14	5	201.50	1	205.00	200.50	4	2,180	0.18%
2022/04/13	4	202.00	1	200.50	201.00	3	2,187	0.14%
2022/04/12	4	201.25	4	204.75	200.50	0	2,175	0.00%
2022/04/11	5	201.80	0	0.00	201.00	5	2,163	0.23%
2022/04/08	1	207.50	0	0.00	207.00	1	2,173	0.05%
2022/04/07	1	212.00	1	214.50	208.50	0	2,188	0.00%
2022/04/06	1	208.00	0	0.00	210.00	1	2,174	0.05%
2022/03/31	9	219.00	3	219.50	214.50	6	2,174	0.28%
2022/03/30	1	228.50	0	0.00	228.00	1	2,120	0.05%
2022/03/29	2	232.00	5	228.80	233.50	-3	2,090	-0.14%
2022/03/28	1	221.50	1	225.00	223.00	0	2,013	0.00%
2022/03/24	3	227.33	1	230.00	226.00	2	2,007	0.10%
2022/03/23	2	227.50	0	0.00	227.00	2	2,052	0.10%
2022/03/22	1	228.50	4	229.75	229.50	-3	2,050	-0.15%
2022/03/21	6	232.50	2	237.75	226.50	4	2,063	0.19%
2022/03/18	4	225.75	1	230.00	228.50	3	2,096	0.14%
2022/03/17	0	0.00	3	212.00	220.50	-3	2,031	-0.15%
2022/03/16	1	199.00	1	202.00	200.50	0	2,034	0.00%
2022/03/15	1	206.00	0	0.00	200.50	1	2,025	0.05%
2022/03/11	1	210.50	1	211.00	211.00	0	2,078	0.00%
2022/03/10	2	216.00	2	218.25	216.00	0	2,128	0.00%
2022/03/07	3	226.50	3	227.50	224.50	0	2,176	0.00%
2022/03/03	1	248.00	0	0.00	247.00	1	2,353	0.04%
2022/03/01	0	0.00	1	251.00	251.50	-1	2,671	-0.04%
2022/02/24	1	248.50	0	0.00	241.50	1	2,928	0.03%
2022/02/23	2	257.50	1	259.50	258.00	1	2,994	0.03%
2022/02/22	1	260.00	1	260.00	253.50	0	3,072	0.00%
2022/02/21	1	258.50	0	0.00	259.50	1	3,182	0.03%
2022/02/18	0	0.00	1	254.50	259.00	-1	3,190	-0.03%
2022/02/16	4	253.75	6	253.58	259.00	-2	3,164	-0.06%
2022/02/15	2	246.75	1	248.00	242.50	1	3,162	0.03%
2022/02/14	0	0.00	1	242.00	243.00	-1	3,164	-0.03%
2022/02/09	2	257.25	1	258.50	255.00	1	3,201	0.03%
2022/01/26	1	228.50	3	237.50	239.00	-2	3,366	-0.06%
2022/01/25	0	0.00	1	236.00	229.50	-1	3,372	-0.03%
2022/01/24	1	229.50	1	233.00	237.00	0	3,368	0.00%
2022/01/20	2	250.50	2	248.75	245.50	0	3,411	0.00%
2022/01/17	3	248.17	5	249.30	251.50	-2	3,479	-0.06%
2022/01/14	1	248.00	0	0.00	243.50	1	3,475	0.03%
2022/01/13	1	255.50	1	257.50	255.00	0	3,491	0.00%
2022/01/12	2	257.00	4	257.38	253.50	-2	3,535	-0.06%
2022/01/11	2	264.00	2	264.00	258.50	0	3,684	0.00%
2022/01/10	2	264.50	2	266.00	265.00	0	3,884	0.00%
2022/01/07	2	265.75	12	268.75	265.00	-10	4,036	-0.25%
2022/01/06	2	271.50	10	269.15	267.00	-8	4,106	-0.19%
2022/01/05	2	278.50	1	281.00	275.50	1	4,098	0.02%
2022/01/04	3	279.67	4	279.25	277.00	-1	4,171	-0.02%
2022/01/03	1	277.00	1	279.50	278.00	0	4,169	0.00%
2021/12/30	5	286.80	6	289.17	287.50	-1	4,172	-0.02%
2021/12/29	1	288.50	1	292.00	287.00	0	4,166	0.00%
2021/12/28	2	288.25	2	290.25	287.50	0	4,165	0.00%
2021/12/27	1	283.50	1	281.00	280.50	0	4,155	0.00%
2021/12/24	2	291.50	2	295.25	287.00	0	4,150	0.00%
2021/12/23	1	291.00	1	292.50	291.00	0	4,139	0.00%
2021/12/21	1	285.50	2	287.00	287.00	-1	4,126	-0.02%
2021/12/20	2	290.50	0	0.00	284.00	2	4,100	0.05%
2021/12/17	1	298.50	1	301.50	291.50	0	4,099	0.00%
2021/12/15	1	285.50	1	285.00	288.50	0	4,132	0.00%
2021/12/14	2	298.00	3	296.33	285.00	-1	4,111	-0.02%
2021/12/13	1.1	301.55	0	0.00	301.50	1.1	4,023	0.03%
2021/12/10	1	303.00	1	308.00	302.00	0	4,003	0.00%
2021/12/09	2	303.25	0	0.00	297.50	2	3,954	0.05%
2021/12/08	1	298.00	5	303.20	300.50	-4	3,946	-0.10%
2021/12/07	2	294.75	2	295.50	295.00	0	3,877	0.00%
2021/12/06	2	298.25	2	301.00	296.50	0	3,858	0.00%
2021/12/03	4	292.38	2	293.24	291.00	2	3,806	0.05%
2021/12/02	3	292.33	2	290.25	289.50	1	3,796	0.03%
2021/12/01	6	292.17	5	295.10	289.00	1	3,773	0.03%
2021/11/30	3	288.67	6	288.25	297.50	-3	3,724	-0.08%
2021/11/29	5	291.20	2	279.00	275.50	3	3,654	0.08%
2021/11/26	3	305.83	2	308.25	306.00	1	3,511	0.03%
2021/11/25	5	326.60	2	301.00	298.00	3	3,390	0.09%
2021/11/24	5	312.20	10	316.30	326.50	-5	3,206	-0.16%
2021/11/23	6	308.33	6	304.50	297.00	0	3,159	0.00%
2021/11/22	5	299.30	5	299.10	299.50	0	3,066	0.00%
2021/11/19	4	281.88	8	279.63	283.00	-4	2,965	-0.13%
2021/11/18	6	278.58	2	280.25	282.50	4	2,880	0.14%
2021/11/17	1	255.50	1	259.00	257.00	0	2,743	0.00%
2021/11/16	0	0.00	1	254.50	252.00	-1	2,732	-0.04%
2021/11/12	4	252.13	2	257.00	256.50	2	2,734	0.07%
2021/11/04	1	248.50	1	243.00	243.00	0	2,653	0.00%
2021/11/03	7	253.14	1	255.00	250.00	6	2,616	0.23%
2021/11/02	0	0.00	2	271.50	277.50	-2	2,491	-0.08%
2021/10/29	0	0.00	2	263.50	262.00	-2	2,496	-0.08%
2021/10/28	1	268.50	2	259.50	269.50	-1	2,483	-0.04%
2021/10/27	0	0.00	2	247.00	245.00	-2	2,437	-0.08%
2021/10/26	0	0.00	1	264.99	262.00	-1	2,422	-0.04%
2021/10/25	0	0.00	1	263.00	266.00	-1	2,451	-0.04%
2021/10/19	2	232.50	3	235.67	239.00	-1	2,374	-0.04%
2021/10/18	4	217.00	8	226.56	233.00	-4	2,220	-0.18%
2021/10/15	4	197.13	3	201.83	214.50	1	2,027	0.05%
2021/10/14	3	192.00	7	192.64	197.00	-4	1,915	-0.21%
2021/10/12	2	181.00	3	183.50	180.50	-1	1,802	-0.06%
2021/10/07	1	167.00	1	168.00	167.50	0	1,747	0.00%
2021/10/06	1	167.50	0	0.00	166.00	1	1,734	0.06%
2021/10/04	1	179.50	1	179.00	177.00	0	1,739	0.00%
2021/10/01	1	186.50	2	182.25	183.00	-1	1,741	-0.06%
2021/09/29	1	186.00	0	0.00	185.00	1	1,788	0.06%
2021/09/27	1	190.50	1	190.00	190.00	0	1,844	0.00%
2021/09/23	4	195.00	2	193.00	192.50	2	1,957	0.10%
2021/09/22	3	184.00	6	186.08	184.50	-3	1,946	-0.15%
2021/09/17	2	184.25	1	183.00	183.00	1	1,966	0.05%
2021/09/16	2	185.00	1	184.00	183.50	1	1,971	0.05%
2021/09/15	1	185.00	1	185.00	185.00	0	1,981	0.00%
2021/09/14	1	185.50	3	189.00	186.00	-2	1,994	-0.10%
2021/09/13	3	189.83	0	0.00	189.50	3	2,017	0.15%
2021/09/09	0	0.00	2	190.50	191.00	-2	2,061	-0.10%
2021/09/08	1	195.50	2	193.00	190.50	-1	2,066	-0.05%
2021/09/07	1	197.00	4	195.88	195.00	-3	2,076	-0.14%
2021/09/06	1	195.00	1	195.00	195.00	0	2,096	0.00%
2021/09/03	1	192.00	0	0.00	191.50	1	2,220	0.05%
2021/09/02	1	193.50	0	0.00	191.00	1	2,325	0.04%
2021/09/01	5	193.70	4	194.38	193.00	1	2,442	0.04%
2021/08/31	2	190.00	3	189.33	193.00	-1	2,441	-0.04%
2021/08/30	1	191.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	2	196.00	4	200.25	195.50	-2	2,478	-0.08%
2021/08/26	5	184.50	2	191.75	198.50	3	2,377	0.13%
2021/08/25	1	182.50	0	0.00	180.50	1	2,363	0.04%
2021/08/19	0	0.00	3	182.50	185.00	-3	2,507	-0.12%
2021/08/18	0	0.00	1	188.00	189.00	-1	2,548	-0.04%
2021/08/12	3	190.50	0	0.00	193.00	3	2,629	0.11%
2021/08/11	0	0.00	5	186.20	186.00	-5	2,648	-0.19%
2021/08/10	2	190.50	0	0.00	188.00	2	2,732	0.07%
2021/08/06	0	0.00	3	203.50	201.00	-3	2,891	-0.10%
2021/08/05	6	202.33	0	0.00	200.00	6	2,990	0.20%
2021/08/04	2	196.50	3	196.83	196.00	-1	3,147	-0.03%
2021/08/03	2	195.50	2	197.50	198.00	0	3,205	0.00%
2021/08/02	2	193.25	2	194.50	195.00	0	3,261	0.00%
2021/07/30	1	193.00	4	191.00	193.00	-3	3,320	-0.09%
2021/07/29	2	188.50	2	192.00	193.00	0	3,319	0.00%
2021/07/28	2	180.00	0	0.00	179.50	2	3,294	0.06%
2021/07/27	1	187.50	6	186.58	185.00	-5	3,317	-0.15%
2021/07/26	0	0.00	1	195.50	192.50	-1	3,381	-0.03%
2021/07/22	2	196.50	1	195.50	195.50	1	3,532	0.03%
2021/07/21	3	199.83	0	0.00	197.00	3	3,559	0.08%
2021/07/20	3	202.67	1	208.50	201.50	2	3,588	0.06%
2021/07/19	1	204.00	1	203.00	203.00	0	3,582	0.00%
2021/07/15	2	206.50	1	207.50	206.50	1	3,641	0.03%
2021/07/13	1	207.50	3	206.33	203.50	-2	3,681	-0.05%
2021/07/09	0	0.00	1	208.50	207.50	-1	3,683	-0.03%
2021/07/08	2	210.50	2	211.00	209.00	0	3,712	0.00%
2021/07/07	1	208.50	0	0.00	209.50	1	3,724	0.03%
2021/07/06	3	217.00	2	216.25	211.00	1	3,739	0.03%
2021/07/05	1	226.00	7	226.29	219.00	-6	3,756	-0.16%
2021/07/02	3	226.17	3	227.83	225.00	0	3,753	0.00%
2021/07/01	6	228.33	4	231.13	227.50	2	3,753	0.05%
2021/06/30	0	0.00	6	227.00	232.00	-6	3,737	-0.16%
2021/06/29	3	221.17	4	221.25	219.00	-1	3,729	-0.03%
2021/06/28	3	218.17	5	219.70	221.00	-2	3,759	-0.05%
2021/06/24	2	209.75	0	0.00	210.50	2	3,996	0.05%
2021/06/23	1	211.50	1	208.00	207.50	0	3,996	0.00%
2021/06/22	1	206.00	0	0.00	207.00	1	4,001	0.02%
2021/06/21	6	216.00	0	0.00	212.00	6	4,031	0.15%
2021/06/18	2	221.00	4	221.25	221.00	-2	4,037	-0.05%
2021/06/17	1	218.00	1	218.00	218.00	0	4,021	0.00%
2021/06/16	1	218.50	1	222.00	219.50	0	4,050	0.00%
2021/06/15	6	221.25	1	224.50	221.50	5	4,063	0.12%
2021/06/11	5	227.80	2	233.50	222.50	3	4,046	0.07%
2021/06/10	3	224.50	13	223.81	232.50	-10	3,944	-0.25%
2021/06/09	9	213.22	8	213.50	211.50	1	3,939	0.03%
2021/06/07	3	204.50	0	0.00	203.00	3	3,828	0.08%
2021/06/04	3	207.67	6	208.33	206.00	-3	3,813	-0.08%
2021/06/03	2	204.75	1	206.50	204.50	1	3,764	0.03%
2021/06/02	2	204.50	0	0.00	205.00	2	3,770	0.05%
2021/06/01	0	0.00	1	202.50	206.50	-1	3,770	-0.03%
2021/05/31	1	204.00	0	0.00	204.50	1	3,762	0.03%
2021/05/28	4	206.88	2	207.50	207.00	2	3,764	0.05%
2021/05/27	6	209.67	3	215.33	207.00	3	3,787	0.08%
2021/05/26	2	213.00	7	209.43	213.00	-5	3,736	-0.13%
2021/05/25	1	203.00	2	204.75	202.50	-1	4,135	-0.02%
2021/05/21	1	205.00	1	207.00	205.50	0	4,611	0.00%
2021/05/19	2	202.50	2	205.00	201.50	0	4,638	0.00%
2021/05/18	4	201.00	3	202.50	208.00	1	4,650	0.02%
2021/05/17	5	207.90	2	196.00	196.00	3	4,676	0.06%
2021/05/14	1	222.00	0	0.00	216.50	1	4,659	0.02%
2021/05/13	5	224.10	3	220.50	218.00	2	4,622	0.04%
2021/05/12	8	236.19	5	228.60	221.50	3	4,591	0.07%
2021/05/11	0	0.00	1	235.00	225.50	-1	4,442	-0.02%
2021/05/10	3	230.33	2	238.25	229.50	1	4,431	0.02%
2021/05/07	2	219.50	2	220.75	235.00	0	4,396	0.00%
2021/05/06	1	217.50	1	213.00	214.00	0	4,359	0.00%
2021/05/05	1	220.50	0	0.00	219.00	1	4,368	0.02%
2021/05/04	4	228.13	6	229.17	220.00	-2	4,385	-0.05%
2021/05/03	6	241.75	4	242.25	232.50	2	4,357	0.05%
2021/04/29	2	229.50	3	233.50	236.00	-1	4,298	-0.02%
2021/04/28	2.3	227.65	1	232.00	225.50	1.3	4,273	0.03%
2021/04/27	0	0.00	2	226.25	235.00	-2	4,205	-0.05%
2021/04/26	2	215.00	2	217.50	214.00	0	4,207	0.00%
2021/04/23	1	219.00	2	220.75	218.50	-1	4,268	-0.02%
2021/04/22	2	229.00	1	233.00	227.00	1	4,327	0.02%
2021/04/21	1	236.00	1	241.00	235.50	0	4,405	0.00%
2021/04/20	2	231.75	12	231.25	234.50	-10	4,460	-0.22%
2021/04/19	2	238.75	1	234.00	234.50	1	4,516	0.02%
2021/04/16	1	241.00	1	242.50	241.50	0	4,537	0.00%
2021/04/15	0	0.00	1	241.50	241.00	-1	4,547	-0.02%
2021/04/14	1	250.00	0	0.00	242.00	1	4,573	0.02%
2021/04/13	2	251.25	2	255.75	250.00	0	4,562	0.00%
2021/04/12	1	254.50	1	258.50	254.00	0	4,570	0.00%
2021/04/09	3	254.17	6	257.75	253.00	-3	4,603	-0.07%
2021/04/08	4	253.88	0	0.00	252.00	4	4,658	0.09%
2021/04/07	1	258.50	2	259.00	258.00	-1	4,685	-0.02%
2021/04/06	9	263.00	2	260.75	259.00	7	4,743	0.15%
2021/04/01	2	270.25	2	274.50	267.00	0	4,772	0.00%
2021/03/31	8	270.50	7	269.64	264.50	1	4,761	0.02%
2021/03/30	1	271.50	0	0.00	273.00	1	4,714	0.02%
2021/03/29	3	275.00	4	274.50	277.00	-1	4,642	-0.02%
2021/03/26	0	0.00	1	256.50	252.50	-1	4,518	-0.02%
2021/03/25	5	253.50	1	258.00	250.00	4	4,553	0.09%
2021/03/24	2	259.75	3	258.00	253.50	-1	4,589	-0.02%
2021/03/23	1	253.50	3	255.17	250.00	-2	4,732	-0.04%
2021/03/22	0	0.00	2	249.00	246.50	-2	4,817	-0.04%
2021/03/19	6	253.75	2	258.50	251.50	4	4,854	0.08%
2021/03/18	2	259.25	5	263.70	258.00	-3	4,961	-0.06%
2021/03/17	3	258.67	2	259.25	258.00	1	5,052	0.02%
2021/03/16	4	262.25	3	268.33	261.50	1	5,156	0.02%
2021/03/15	15	269.52	4	267.50	262.00	11	5,168	0.21%
2021/03/12	1	261.00	1	265.00	261.00	0	5,193	0.00%
2021/03/11	0	0.00	2	260.00	263.00	-2	5,235	-0.04%
2021/03/10	1	252.00	0	0.00	252.00	1	5,273	0.02%
2021/03/09	0	0.00	2	254.00	252.00	-2	5,325	-0.04%
2021/03/08	1	250.00	0	0.00	250.00	1	5,368	0.02%
2021/03/05	0	0.00	1	260.00	265.00	-1	5,415	-0.02%
2021/03/04	0	0.00	1	252.00	251.00	-1	5,745	-0.02%
2021/03/03	0	0.00	7	255.14	255.50	-7	5,817	-0.12%
2021/03/02	9	249.11	0	0.00	245.00	9	5,826	0.15%
2021/02/26	1	261.00	10	270.00	260.50	-9	5,814	-0.15%
2021/02/25	11	295.32	2	310.00	270.00	9	5,776	0.16%
2021/02/24	3	259.00	10.1	275.96	288.00	-7.1	5,346	-0.13%
2021/02/23	7	270.43	3	265.83	262.00	4	5,197	0.08%
2021/02/19	4	226.00	7	221.29	231.00	-3	5,022	-0.06%
2021/02/18	13	213.54	2	215.25	210.00	11	5,008	0.22%
2021/02/17	2	217.50	0	0.00	208.00	2	5,015	0.04%
2021/02/05	1	214.00	8.1	208.70	220.00	-7.1	4,968	-0.14%
2021/02/04	4	199.63	1	199.50	200.00	3	4,978	0.06%
2021/02/03	3	201.00	5	200.60	198.50	-2	5,008	-0.04%
2021/02/02	2	192.00	2	193.50	198.00	0	5,037	0.00%
2021/01/29	2	191.75	1	191.00	184.50	1	5,043	0.02%
2021/01/28	3	192.33	2	192.25	192.50	1	5,091	0.02%
2021/01/27	3	195.17	2	195.25	195.00	1	5,163	0.02%
2021/01/26	4	196.88	3	198.00	195.00	1	5,186	0.02%
2021/01/25	3	208.67	0	0.00	203.00	3	5,185	0.06%
2021/01/22	1	206.00	2	207.50	207.00	-1	5,215	-0.02%
2021/01/21	1	207.00	1	209.50	213.50	0	5,289	0.00%
2021/01/20	1	206.00	1	209.50	207.00	0	5,496	0.00%
2021/01/19	1	206.00	0	0.00	206.00	1	5,514	0.02%
2021/01/18	2	212.00	5	211.00	210.00	-3	5,560	-0.05%
2021/01/15	9	196.78	8	197.38	199.00	1	5,503	0.02%
2021/01/14	7	195.14	21	191.17	189.00	-14	5,417	-0.26%
2021/01/13	4	205.75	3	210.00	202.00	1	5,323	0.02%
2021/01/11	1	219.00	0	0.00	212.50	1	5,204	0.02%
2021/01/08	2	221.75	1	225.00	222.50	1	5,218	0.02%
2021/01/07	1	225.00	1	229.50	225.00	0	5,228	0.00%
2021/01/06	1	229.00	3	227.17	225.50	-2	5,209	-0.04%
2021/01/05	0	0.00	4	230.50	230.50	-4	5,220	-0.08%
2021/01/04	2	234.00	15	235.80	229.00	-13	5,227	-0.25%
2020/12/31	4	250.25	4	252.38	241.00	0	5,212	0.00%
2020/12/30	3	243.00	3	246.17	246.50	0	5,118	0.00%
2020/12/29	3	247.50	1	253.50	242.00	2	5,073	0.04%
2020/12/28	2	242.00	6	243.17	244.50	-4	5,001	-0.08%
2020/12/25	18	232.97	3	230.83	231.00	15	4,950	0.30%
2020/12/24	2	231.25	16	231.13	226.00	-14	4,948	-0.28%
2020/12/23	2	236.75	1	238.00	233.00	1	4,959	0.02%
2020/12/22	2	233.25	6	236.83	237.00	-4	4,986	-0.08%
2020/12/21	3	235.83	1	240.00	233.50	2	4,990	0.04%
2020/12/18	1	243.00	2	244.50	238.50	-1	4,982	-0.02%
2020/12/17	6	248.42	6	252.17	240.50	0	5,021	0.00%
2020/12/16	3	231.83	7	239.21	248.50	-4	4,909	-0.08%
2020/12/15	5	229.10	5	231.90	226.00	0	5,047	0.00%
2020/12/14	15	249.03	3	245.50	238.50	12	5,032	0.24%
2020/12/11	16	228.03	7	224.29	237.50	9	4,937	0.18%
2020/12/10	1	220.00	1	230.00	216.00	0	4,882	0.00%
2020/12/09	5	236.60	17	236.21	234.50	-12	4,796	-0.25%
2020/12/08	4	243.13	2	243.50	236.00	2	4,776	0.04%
2020/12/07	4	265.50	3	259.17	255.50	1	4,665	0.02%
2020/12/04	8	264.94	10	263.55	266.00	-2	4,665	-0.04%
2020/12/03	4	263.00	3	263.33	260.00	1	4,726	0.02%
2020/12/02	6	271.67	5	272.00	267.50	1	4,730	0.02%
2020/12/01	5	278.50	2	279.75	274.00	3	4,747	0.06%
2020/11/30	3	286.00	0	0.00	286.00	3	4,774	0.06%
2020/11/27	3	289.17	4	289.38	292.00	-1	4,452	-0.02%
2020/11/26	1	282.00	9	278.00	282.00	-8	4,425	-0.18%
2020/11/25	1	276.00	1	279.00	276.00	0	4,446	0.00%
2020/11/24	2	277.50	2	275.75	274.50	0	4,451	0.00%
2020/11/23	4	277.75	3	278.17	277.50	1	4,506	0.02%
2020/11/20	2	274.75	2	280.50	274.00	0	4,575	0.00%
2020/11/19	1	281.50	0	0.00	280.50	1	4,582	0.02%
2020/11/18	2	281.31	4	284.38	287.00	-2	4,550	-0.04%
2020/11/17	0	0.00	8	274.94	277.00	-8	4,617	-0.17%
2020/11/16	3	264.50	2	263.50	265.00	1	4,598	0.02%
2020/11/13	2	268.75	1	269.00	268.50	1	4,623	0.02%
2020/11/12	5	269.09	2	263.00	264.50	3	4,625	0.07%
2020/11/11	1	277.50	1	279.00	279.00	0	4,559	0.00%
2020/11/10	4	275.37	2	278.75	272.00	2	4,573	0.04%
2020/11/09	2	295.75	2	281.50	285.00	0	4,571	0.00%
2020/11/06	1	294.50	0	0.00	296.00	1	4,622	0.02%
2020/11/04	1	275.50	1	290.00	290.00	0	4,689	0.00%
2020/11/03	1	285.50	2	281.00	280.50	-1	4,660	-0.02%
2020/10/30	1	290.00	0	0.00	293.00	1	4,734	0.02%
2020/10/28	8	315.19	5	306.00	297.00	3	4,687	0.06%
2020/10/27	5	323.80	1	320.50	324.50	4	4,428	0.09%
2020/10/23	1	348.00	1	349.50	343.00	0	4,393	0.00%
2020/10/16	1	348.50	0	0.00	344.00	1	4,431	0.02%
2020/10/15	0	0.00	1	340.00	338.00	-1	4,524	-0.02%
2020/10/13	0	0.00	2	344.00	350.50	-2	4,548	-0.04%
2020/10/12	1	355.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0	0.00	1	350.00	349.50	-1	4,628	-0.02%
2020/10/07	1	341.50	0	0.00	338.50	1	4,573	0.02%
2020/10/06	5	343.00	0	0.00	342.00	5	4,568	0.11%
2020/09/30	1	336.00	2	336.75	342.00	-1	4,623	-0.02%
2020/09/29	1	340.00	0	0.00	331.00	1	4,614	0.02%
2020/09/28	1	355.00	0	0.00	343.50	1	4,689	0.02%
2020/09/25	0	0.00	4.1	352.28	357.00	-4.1	4,718	-0.09%
2020/09/24	4	347.00	0	0.00	345.50	4	4,785	0.08%
2020/09/23	2	340.00	0	0.00	336.00	2	4,796	0.04%
2020/09/22	0	0.00	1	355.00	333.00	-1	4,843	-0.02%
2020/09/21	1	370.00	2	368.50	359.50	-1	4,758	-0.02%
2020/09/18	3	351.67	2	338.50	367.00	1	4,698	0.02%
2020/09/17	2	334.50	2	328.50	334.50	0	4,477	0.00%
2020/09/16	0	0.00	1	327.50	324.50	-1	4,464	-0.02%
2020/09/15	1	316.00	0	0.00	328.50	1	4,437	0.02%
2020/09/11	0	0.00	2	304.50	306.00	-2	4,440	-0.05%
2020/09/08	0	0.00	3	278.67	309.50	-3	4,352	-0.07%
2020/09/07	2	286.00	0	0.00	283.50	2	4,376	0.05%
2020/09/04	2	290.75	1	291.50	300.00	1	4,377	0.02%
2020/09/03	1	327.50	0	0.00	306.00	1	4,422	0.02%
2020/09/02	0	0.00	2	332.50	329.50	-2	4,374	-0.05%
2020/08/26	0	0.00	2	305.50	330.00	-2	4,227	-0.05%
2020/08/24	0	0.00	1	299.50	299.00	-1	4,188	-0.02%
2020/08/21	1	295.00	0	0.00	293.50	1	4,166	0.02%
2020/08/20	11	347.36	0	0.00	303.00	11	4,068	0.27%
2020/08/19	2	330.75	5	320.40	336.50	-3	4,045	-0.07%
2020/08/18	0	0.00	2.5	294.35	306.50	-2.5	4,028	-0.06%
2020/08/17	0	0.00	1	280.00	280.00	-1	3,992	-0.03%
2020/08/14	0	0.00	1	279.00	275.00	-1	4,238	-0.02%
2020/08/13	2	275.50	0	0.00	269.50	2	4,159	0.05%
2020/08/12	0	0.00	1	278.00	278.50	-1	4,053	-0.02%
2020/08/11	0	0.00	1	252.00	253.50	-1	3,946	-0.03%
2020/08/10	0	0.00	1	233.00	246.50	-1	3,898	-0.03%
2020/08/07	6	228.50	1	227.50	224.50	5	3,870	0.13%
2020/08/06	1	236.50	2	227.50	221.00	-1	3,827	-0.03%
2020/08/05	1	224.00	0	0.00	226.50	1	3,743	0.03%
2020/08/03	1	185.00	1	203.50	203.50	0	3,756	0.00%
2020/07/23	1	203.00	0	0.00	224.50	1	3,790	0.03%
2020/07/21	11	201.32	0	0.00	194.50	11	3,912	0.28%
2020/07/16	2	268.25	0	0.00	266.50	2	4,085	0.05%
2020/07/10	1	405.00	0	0.00	405.00	1	3,946	0.03%
2020/07/08	0	0.00	1	430.50	433.50	-1	3,868	-0.03%
2020/07/07	1	392.00	0	0.00	394.50	1	3,871	0.03%
2020/07/03	0	0.00	0.1	326.50	326.50	-0.1	3,679	0.00%
2020/07/02	5	290.00	0	0.00	297.00	5	3,538	0.14%
2020/07/01	5	259.80	13	261.38	270.00	-8	3,447	-0.23%
2020/06/29	0	0.00	1	241.50	241.50	-1	3,333	-0.03%
2020/06/24	0	0.00	2	235.50	228.00	-2	3,300	-0.06%
2020/06/19	0	0.00	2	251.00	251.00	-2	3,215	-0.06%
2020/06/11	4	191.50	2	233.00	191.50	2	3,080	0.06%
2020/06/09	1	188.00	0	0.00	193.50	1	2,913	0.03%
2020/06/05	1	154.00	0	0.00	160.00	1	2,761	0.04%
2020/05/27	2	123.50	0	0.00	126.00	2	2,615	0.08%
2020/05/26	1	128.00	0	0.00	123.50	1	2,638	0.04%
2020/05/25	2	132.50	0	0.00	132.50	2	2,589	0.08%
2020/05/21	0	0.00	1	114.50	114.50	-1	2,478	-0.04%
2020/05/20	10	123.50	11	126.50	127.00	-1	2,458	-0.04%
2020/05/19	0	0.00	2	115.50	115.50	-2	2,164	-0.09%
2020/05/05	0	0.00	2	66.35	67.70	-2	1,795	-0.11%
2020/05/04	0	0.00	1	61.60	61.60	-1	1,715	-0.06%
2020/04/30	0	0.00	1	54.50	56.00	-1	1,682	-0.06%
2020/04/27	0	0.00	2	55.80	55.80	-2	1,583	-0.13%
2020/04/24	4	55.15	0	0.00	55.10	4	1,505	0.27%
2020/04/21	10	46.10	0	0.00	46.10	10	1,106	0.90%
2020/04/08	15	29.77	10	30.30	29.85	5	758	0.66%
2020/04/06	0	0.00	15	26.87	27.00	-15	755	-1.99%
2020/03/16	5	25.65	0	0.00	25.40	5	725	0.69%
2020/03/13	10	25.85	0	0.00	26.50	10	718	1.39%
2020/03/12	10	28.28	0	0.00	28.50	10	696	1.44%
2020/03/11	0	0.00	1	30.10	29.85	-1	694	-0.14%
2020/03/09	0	0.00	1	30.95	30.75	-1	712	-0.14%
2019/12/31	0	0.00	0.6	29.25	29.40	-0.6	478	-0.13%
2019/12/16	0	0.00	10	29.90	29.25	-10	396	-2.52%
2019/12/02	10	28.55	0	0.00	28.40	10	351	2.85%
2019/11/15	0	0.00	11	28.01	27.90	-11	319	-3.44%
2019/11/04	10	26.90	0	0.00	27.30	10	333	3.00%
2019/10/30	0	0.00	5	27.10	27.25	-5	342	-1.46%
2019/10/29	5	26.50	0	0.00	26.60	5	341	1.46%
2019/10/16	0	0.00	1	27.60	27.60	-1	353	-0.28%
2019/08/19	0	0.00	4	30.20	30.75	-4	252	-1.59%
2019/06/14	0	0.00	7	27.72	28.65	-7	230	-3.04%
2019/06/13	5	26.85	0	0.00	27.05	5	231	2.16%
2019/06/04	0	0.00	8	27.78	27.80	-8	351	-2.28%
2019/05/10	8	27.07	0	0.00	27.20	8	555	1.44%
2019/04/17	0	0.00	1	30.40	29.90	-1	580	-0.17%
2019/04/09	5	29.90	0	0.00	30.00	5	569	0.88%
2019/03/08	0	0.00	1	34.00	33.10	-1	504	-0.20%
2019/02/18	0	0.00	1	32.70	32.70	-1	387	-0.26%
2019/02/15	0	0.00	2	30.00	29.75	-2	322	-0.62%
2019/01/08	0	0.00	10	28.65	28.40	-10	402	-2.49%
2019/01/02	0	26.50	0	0.00	26.60	0	474	0.00%
2018/11/15	0	0.00	2	26.80	26.80	-2	745	-0.27%
2018/11/09	10	28.15	0	0.00	27.65	10	747	1.34%
2018/11/08	0	0.00	5	28.85	28.35	-5	747	-0.67%
2018/11/07	5	28.30	0	0.00	28.30	5	744	0.67%
2018/11/06	0	0.00	5	28.40	28.60	-5	749	-0.67%
2018/10/31	0	0.00	5	27.20	26.60	-5	736	-0.68%
2018/10/29	5	26.85	0	0.00	26.90	5	740	0.68%
2018/10/26	5	27.65	5	28.25	27.80	0	735	0.00%
2018/10/25	5	27.65	0	0.00	27.75	5	731	0.68%
2018/10/18	0	0.00	5	28.55	28.70	-5	687	-0.73%
2018/10/17	5	26.90	0	0.00	28.25	5	671	0.74%
2018/10/15	0	0.00	5	26.90	26.55	-5	658	-0.76%
2018/10/12	5	25.30	5	26.35	26.05	0	655	0.00%
2018/10/11	5	26.20	0	0.00	26.20	5	652	0.77%
2018/10/05	0	0.00	1	29.00	29.00	-1	511	-0.20%
2018/10/04	0	0.00	5	28.20	29.40	-5	502	-1.00%
2018/10/03	5	27.75	0	0.00	27.75	5	511	0.98%
2018/09/27	0	0.00	5	29.20	28.30	-5	538	-0.93%
2018/09/26	0	0.00	5	28.45	28.50	-5	536	-0.93%
2018/09/19	5	27.90	0	0.00	27.80	5	541	0.92%
2018/09/18	5	28.35	0	0.00	28.10	5	544	0.92%
2018/09/13	0	0.00	6	30.34	29.20	-6	531	-1.13%
2018/09/12	0	0.00	6	29.20	29.20	-6	495	-1.21%
2018/09/10	1	28.00	0	0.00	27.05	1	469	0.21%
2018/09/07	2	27.98	0	0.00	28.95	2	447	0.45%
2018/07/23	1	29.00	0	0.00	28.80	1	1,802	0.06%
2018/07/11	0	0.00	2	32.55	31.65	-2	1,944	-0.10%
2018/06/27	5	31.85	0	0.00	31.65	5	2,215	0.23%
2018/06/26	5	32.30	0	0.00	32.25	5	2,218	0.23%
2018/06/25	0	0.00	10	33.15	32.80	-10	2,227	-0.45%
2018/06/21	12	32.53	1	32.90	32.90	11	2,272	0.48%
2018/06/11	2	34.90	0	0.00	34.70	2	2,475	0.08%
2018/06/08	1	33.80	0	0.00	33.10	1	2,514	0.04%
2018/06/06	1	35.00	0	0.00	34.45	1	2,494	0.04%
2018/06/04	2	36.20	0	0.00	35.90	2	2,490	0.08%
2018/05/31	1	34.60	5	35.13	36.25	-4	2,534	-0.16%
2018/05/22	0	0.00	1	38.05	37.75	-1	2,501	-0.04%
2018/05/16	0	0.00	1	38.80	38.50	-1	2,429	-0.04%
2018/05/15	2	38.50	1	38.75	38.45	1	2,403	0.04%
2018/05/14	0	0.00	1	38.85	39.00	-1	2,370	-0.04%
2018/05/08	1	40.60	1	41.50	39.65	0	2,153	0.00%
2018/05/07	7	39.91	2	41.73	40.70	5	2,087	0.24%
2018/05/03	2	39.48	3	38.30	39.60	-1	1,774	-0.06%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	2	32.75	32.75	-2	1,461	-0.14%
2018/04/24	1	30.25	0	0.00	30.00	1	1,372	0.07%
2018/04/23	0	0.00	2	31.85	31.90	-2	1,352	-0.15%
2018/04/20	1	31.70	0	0.00	31.70	1	1,337	0.07%
2018/04/17	1	30.05	1	30.75	29.85	0	1,287	0.00%
2018/04/13	1	32.75	0	0.00	31.80	1	1,253	0.08%
2018/04/12	0	0.00	1	32.85	32.30	-1	1,235	-0.08%
2018/04/11	2	30.50	0	0.00	31.85	2	1,180	0.17%
2018/04/10	0	0.00	3	30.85	30.80	-3	1,142	-0.26%
2018/04/09	1	29.15	0	0.00	30.05	1	1,055	0.09%
2018/03/30	2	27.35	0	0.00	27.20	2	956	0.21%
2018/03/16	0	0.00	4	26.65	27.30	-4	748	-0.53%
2018/03/15	4	27.43	195	27.44	27.30	-191	717	-26.62%	大賣/鉅額交易
2018/03/14	10	25.25	0	0.00	26.45	10	634	1.58%
2018/03/12	18	24.61	0	0.00	24.20	18	578	3.11%
2018/03/06	132	25.61	0	0.00	25.15	132	517	25.50%	大買/鉅額交易
2018/03/05	35	25.15	1	25.15	25.15	34	458	7.41%
2018/01/05	5	20.67	0	0.00	20.70	5	303	1.65%