合一 (4743)-元大-景美券商分點個股進出

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
150.5
漲跌
▲0.5
漲幅
+0.33%
成交量
1,167張
產業
上櫃生技醫療類股
724人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－元大-景美券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-景美券商分點個股進出
元大-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	152.50	0	0.00	154.50	0	2,276	0.00%
2024/05/27	1	152.00	0	0.00	152.00	1	2,280	0.04%
2024/05/23	5	159.60	1	161.50	155.00	4	2,298	0.17%
2024/05/21	1	157.50	0	0.00	156.50	1	2,241	0.04%
2024/05/20	0	0.00	1	162.00	160.50	-1	2,243	-0.04%
2024/05/17	2	157.50	0	0.00	159.00	2	2,218	0.09%
2024/05/16	0	0.00	4	164.13	163.50	-4	2,174	-0.18%
2024/05/14	0	0.00	2	151.50	152.50	-2	2,127	-0.09%
2024/05/13	0	0.00	1	150.00	149.50	-1	2,127	-0.05%
2024/05/07	2	156.73	0	0.00	156.00	2	2,124	0.10%
2024/05/06	1	158.50	0	0.00	159.50	1	2,118	0.05%
2024/05/03	0	0.00	1	160.00	158.00	-1	2,117	-0.05%
2024/05/02	0	0.00	1	158.50	160.50	-1	2,117	-0.05%
2024/04/29	0	157.50	0.1	157.50	159.00	-0.1	2,132	0.00%
2024/04/26	0	153.00	0	0.00	153.00	0	2,157	0.00%
2024/04/24	1	155.50	0	0.00	153.50	1	2,194	0.05%
2024/04/22	1	150.00	0	0.00	149.00	1	2,232	0.04%
2024/04/19	3.1	146.84	0	0.00	145.50	3.1	2,196	0.14%
2024/04/16	0.5	160.11	3	157.00	159.00	-2.6	2,084	-0.12%
2024/04/15	1	167.00	1	167.00	166.00	0	2,027	0.00%
2024/04/10	0	0.00	0.1	176.50	175.00	-0.1	2,051	0.00%
2024/04/08	0	0.00	1	175.00	174.00	-1	2,046	-0.05%
2024/04/03	3	171.00	0	0.00	172.00	3	2,026	0.15%
2024/04/01	3	177.83	2	174.50	172.50	1	2,083	0.05%
2024/03/26	2	171.50	0	0.00	171.00	2	2,022	0.10%
2024/03/22	0	0.00	3	174.67	172.50	-3	2,007	-0.15%
2024/03/20	1	166.50	0	0.00	167.00	1	2,021	0.05%
2024/03/19	0	0.00	1.4	165.35	165.00	-1.4	2,029	-0.07%
2024/03/18	0	168.50	0.2	168.50	165.00	-0.2	2,039	-0.01%
2024/03/14	1.2	170.75	5.3	168.62	168.00	-4.1	2,049	-0.20%
2024/03/13	3.1	168.54	0	0.00	167.00	3.1	2,040	0.15%
2024/03/12	3	171.83	2	172.25	171.00	1	2,034	0.05%
2024/03/11	1	173.00	0	0.00	170.50	1	2,075	0.05%
2024/03/08	12	180.77	7	172.29	171.00	5	2,127	0.24%
2024/03/07	1	165.00	3	181.78	184.00	-2	2,013	-0.10%
2024/03/06	2	168.00	2	168.00	167.50	0	1,906	0.00%
2024/03/05	1	170.00	0	0.00	168.50	1	1,922	0.05%
2024/03/01	1	174.50	0	0.00	174.00	1	1,908	0.05%
2024/02/27	0	0.00	7	180.50	177.00	-7	1,975	-0.35%
2024/02/23	0	0.00	0.5	177.00	176.50	-0.5	2,029	-0.02%
2024/02/22	0	176.50	0	0.00	175.50	0	2,078	0.00%
2024/02/21	2	179.25	1	179.50	177.00	1	2,111	0.05%
2024/02/20	0	0.00	12	177.50	178.00	-12	2,187	-0.55%
2024/02/19	1	179.00	1	180.00	178.00	0	2,289	0.00%
2024/02/16	0	0.00	1	176.00	177.00	-1	2,342	-0.04%
2024/02/02	0	0.00	12	175.50	174.00	-12	3,394	-0.35%
2024/02/01	0	0.00	7	173.00	173.00	-7	3,628	-0.19%
2024/01/31	1	171.50	0	0.00	173.00	1	4,077	0.02%
2024/01/26	0	0.00	2	175.25	176.50	-2	4,221	-0.05%
2024/01/25	0	0.00	4	174.38	174.00	-4	4,249	-0.09%
2024/01/22	2	179.75	1.3	180.00	179.50	0.7	4,396	0.02%
2024/01/19	0	0.00	4	173.38	175.50	-4	4,512	-0.09%
2024/01/18	2	172.75	0	0.00	172.50	2	4,585	0.04%
2024/01/17	1	172.50	0	0.00	172.50	1	4,637	0.02%
2024/01/16	3	178.00	0	0.00	177.50	3	4,672	0.06%
2024/01/15	14.1	181.00	0	0.00	182.50	14.1	4,718	0.30%
2024/01/12	1	180.50	1	182.50	180.00	0	4,792	0.00%
2024/01/09	0	0.00	14	181.75	182.00	-14	4,919	-0.28%
2024/01/08	0.3	184.00	0	0.00	183.50	0.3	4,950	0.01%
2024/01/05	0	0.00	0	184.50	184.50	0	4,950	0.00%
2024/01/04	7.2	184.47	1	182.00	183.00	6.2	4,935	0.13%
2024/01/03	0	0.00	5	193.00	192.00	-5	4,867	-0.10%
2024/01/02	1	194.00	0	0.00	193.50	1	4,860	0.02%
2023/12/29	1	194.50	0	0.00	194.50	1	4,868	0.02%
2023/12/28	2	193.00	0	0.00	192.50	2	4,892	0.04%
2023/12/27	0	0.00	1.2	198.21	196.50	-1.2	4,874	-0.02%
2023/12/26	0	0.00	1	195.00	197.00	-1	4,828	-0.02%
2023/12/25	0	0.00	1	194.00	192.50	-1	4,823	-0.02%
2023/12/22	0	0.00	2	194.25	194.50	-2	4,819	-0.04%
2023/12/21	0	0.00	2	192.00	192.50	-2	4,830	-0.04%
2023/12/20	0	0.00	1	193.00	191.50	-1	4,828	-0.02%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/18	2	193.75	2	196.50	193.50	0	4,828	0.00%
2023/12/15	0	0.00	1	196.00	196.50	-1	4,818	-0.02%
2023/12/13	0.1	195.50	0	0.00	191.00	0.1	4,784	0.00%
2023/12/12	2.1	193.48	2	194.25	194.50	0.1	4,793	0.00%
2023/12/11	0	194.50	0	0.00	191.00	0	4,781	0.00%
2023/12/08	1	193.00	0	0.00	193.50	1	4,776	0.02%
2023/12/07	0	196.50	0	0.00	193.50	0	4,768	0.00%
2023/12/06	1	195.00	6	194.42	195.50	-5	4,769	-0.10%
2023/12/05	2	199.75	3	199.50	198.00	-1	4,730	-0.02%
2023/12/04	1	206.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	1	205.50	0	0.00	205.00	1	4,661	0.02%
2023/11/29	0	0.00	0.1	205.00	208.00	-0.1	4,676	0.00%
2023/11/27	0	206.00	0	0.00	204.00	0	4,723	0.00%
2023/11/22	1	206.00	1	207.00	204.50	0	4,667	0.00%
2023/11/21	2	205.50	1	204.00	205.50	1	4,608	0.02%
2023/11/20	0	0.00	1.3	207.31	206.00	-1.3	4,561	-0.03%
2023/11/17	3.1	206.71	0	0.00	206.50	3.1	4,525	0.07%
2023/11/16	0.2	213.00	0	0.00	211.50	0.2	4,449	0.00%
2023/11/15	1	214.00	0	0.00	214.00	1	4,358	0.02%
2023/11/14	4	214.63	6	210.50	211.50	-2	4,298	-0.05%
2023/11/13	2.5	221.19	2	221.50	218.00	0.5	4,157	0.01%
2023/11/10	24.7	230.77	17.5	233.61	220.50	7.1	3,987	0.18%
2023/11/09	8	229.68	8.2	226.19	230.50	-0.2	3,300	-0.01%
2023/11/08	8.8	221.48	7.7	227.47	226.50	1	3,149	0.03%
2023/11/07	2	214.00	2	217.25	217.50	0	2,710	0.00%
2023/11/06	0	0.00	2.5	196.90	198.00	-2.5	2,615	-0.10%
2023/11/03	2	195.61	0	0.00	193.00	2	2,610	0.08%
2023/11/02	1	192.50	0	0.00	192.00	1	2,602	0.04%
2023/11/01	1	195.50	1.5	195.22	195.50	-0.5	2,578	-0.02%
2023/10/31	2.5	199.02	1	199.00	196.00	1.5	2,560	0.06%
2023/10/30	2	197.50	3	198.58	198.00	-1	2,538	-0.04%
2023/10/27	1	202.50	7.2	197.21	203.50	-6.2	2,469	-0.25%
2023/10/26	12.2	197.17	4	198.25	197.00	8.2	2,330	0.35%
2023/10/25	1	191.00	11	195.18	194.50	-10	2,262	-0.44%
2023/10/24	2	190.50	0	0.00	189.50	2	2,193	0.09%
2023/10/23	2	191.00	0	0.00	189.00	2	2,128	0.09%
2023/10/20	5	187.40	2	192.00	183.50	3	2,068	0.15%
2023/10/19	1	190.50	0	0.00	190.50	1	1,999	0.05%
2023/10/17	2	181.50	0	0.00	180.00	2	1,942	0.10%
2023/10/13	0	173.50	0	0.00	173.50	0	1,970	0.00%
2023/10/06	0.3	177.00	0	0.00	176.50	0.3	2,150	0.01%
2023/09/27	0	174.50	0	0.00	177.00	0	2,192	0.00%
2023/09/22	1	174.50	1	176.00	176.50	0	2,249	0.00%
2023/09/19	0.3	181.00	0	0.00	181.00	0.3	2,392	0.01%
2023/09/15	0	0.00	1	186.50	186.00	-1	2,417	-0.04%
2023/09/05	1	181.00	0	0.00	181.50	1	2,517	0.04%
2023/09/01	1	195.50	0	0.00	195.00	1	2,466	0.04%
2023/08/31	3	198.17	2	199.25	198.50	1	2,460	0.04%
2023/08/30	0	0.00	1.3	197.79	198.00	-1.3	2,432	-0.05%
2023/08/25	1	180.50	0	0.00	181.50	1	2,464	0.04%
2023/08/24	0	0.00	1	181.50	181.00	-1	2,472	-0.04%
2023/08/17	2	186.50	0	0.00	186.50	2	2,536	0.08%
2023/08/16	0	0.00	1	184.00	186.50	-1	2,565	-0.04%
2023/08/15	1	181.00	1	180.50	181.00	0	2,577	0.00%
2023/08/14	2	173.00	0	0.00	175.50	2	2,569	0.08%
2023/08/11	0	0.00	1	185.50	184.50	-1	2,529	-0.04%
2023/08/09	0	0.00	0.3	185.00	184.00	-0.3	2,603	-0.01%
2023/08/07	0	0.00	0.1	189.50	188.00	-0.1	2,748	0.00%
2023/08/04	1.3	186.87	1	187.50	192.00	0.3	2,751	0.01%
2023/08/02	0.1	190.50	1	192.00	189.00	-0.9	2,769	-0.03%
2023/07/31	0.1	195.71	0	0.00	194.00	0.1	2,788	0.00%
2023/07/28	3	195.83	1	197.00	198.50	2	2,811	0.07%
2023/07/27	1.1	200.50	0	0.00	200.00	1.1	2,815	0.04%
2023/07/21	0	206.50	1	212.00	205.00	-1	3,004	-0.03%
2023/07/20	0	0.00	1	209.00	211.00	-1	3,059	-0.03%
2023/07/19	1	209.00	1	208.59	208.00	0.1	3,080	0.00%
2023/07/18	1.1	204.17	0	0.00	202.50	1.1	3,198	0.03%
2023/07/17	2	209.50	4	210.38	210.00	-2	3,305	-0.06%
2023/07/14	2	197.75	1.2	199.30	198.00	0.9	3,325	0.03%
2023/07/13	4.2	195.20	0	0.00	192.50	4.2	3,351	0.13%
2023/07/07	1	206.00	4	205.63	205.00	-3	3,550	-0.08%
2023/07/06	1	210.00	1	206.00	206.00	0	3,553	0.00%
2023/07/04	0	0.00	11	211.00	210.00	-11	3,591	-0.31%
2023/06/29	1	220.00	0	0.00	220.00	1	3,780	0.03%
2023/06/27	2	220.00	0	0.00	220.00	2	3,894	0.05%
2023/06/20	1	215.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	1	217.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	1	209.00	3	213.17	216.00	-2	4,113	-0.05%
2023/06/15	24	231.00	1	231.50	230.50	23	4,089	0.56%
2023/06/14	4.9	242.24	1	244.00	236.50	3.9	4,092	0.10%
2023/06/13	2	241.00	3	241.17	240.00	-1	4,160	-0.02%
2023/06/12	1	239.00	0	0.00	241.00	1	4,192	0.02%
2023/06/09	1	239.00	1.1	238.96	239.00	-0.1	4,250	0.00%
2023/06/08	1	236.00	0	0.00	233.50	1	4,314	0.02%
2023/06/05	0	0.00	2	238.50	236.00	-2	4,402	-0.05%
2023/06/02	1	233.50	1	239.00	239.50	0	4,415	0.00%
2023/06/01	1	229.00	0	0.00	228.00	1	4,446	0.02%
2023/05/29	0	221.00	0.3	221.00	224.50	-0.3	4,590	-0.01%
2023/05/26	1	223.00	0	0.00	220.50	1	4,667	0.02%
2023/05/25	0	0.00	2	226.50	225.00	-2	4,705	-0.04%
2023/05/23	2	230.00	0	0.00	232.00	2	4,877	0.04%
2023/05/22	1	229.00	0	0.00	228.50	1	5,161	0.02%
2023/05/19	1	229.00	0	0.00	223.50	1	5,168	0.02%
2023/05/17	0	227.00	0	0.00	229.00	0	5,214	0.00%
2023/05/16	0	0.00	1	225.00	226.00	-1	5,274	-0.02%
2023/05/12	4.2	226.17	2.4	228.75	224.00	1.8	5,465	0.03%
2023/05/09	1	240.50	1	244.00	239.50	0	6,013	0.00%
2023/05/08	3	239.67	1	246.00	239.50	2	6,142	0.03%
2023/05/05	1	246.50	1	250.00	245.00	0	6,236	0.00%
2023/05/04	1.7	247.73	1	248.50	247.00	0.7	6,290	0.01%
2023/05/03	1	246.50	0	0.00	245.50	1	6,438	0.02%
2023/05/02	0	0.00	1	250.00	248.50	-1	6,613	-0.02%
2023/04/28	1	246.50	0	0.00	241.00	1	6,638	0.02%
2023/04/26	4.1	239.86	3	237.50	239.50	1.1	6,749	0.02%
2023/04/25	3	247.33	0	0.00	242.00	3	6,763	0.04%
2023/04/24	1	250.50	0	0.00	251.00	1	6,839	0.01%
2023/04/21	6	261.08	13	257.62	253.00	-7	6,882	-0.10%
2023/04/20	11.1	276.05	1	281.50	270.50	10.1	6,820	0.15%
2023/04/19	3	278.33	5	282.20	281.00	-2	6,745	-0.03%
2023/04/18	4	277.00	4	278.88	278.50	0	6,702	0.00%
2023/04/17	1	276.00	1	274.00	275.00	0	6,722	0.00%
2023/04/14	15	274.33	0	0.00	274.50	15	6,774	0.22%
2023/04/13	3	277.33	12	277.79	279.00	-9	6,768	-0.13%
2023/04/12	2	271.00	3	270.50	270.00	-1	6,699	-0.01%
2023/04/11	1	267.00	1	267.00	267.00	0	6,935	0.00%
2023/04/10	6	268.67	4.1	271.42	267.50	1.9	7,068	0.03%
2023/04/07	1	272.00	2	272.50	272.50	-1	7,142	-0.01%
2023/04/06	3	271.67	7	273.96	271.50	-4	7,293	-0.05%
2023/03/31	3	269.17	3	272.33	267.00	0	7,420	0.00%
2023/03/30	0	0.00	1	266.50	270.50	-1	7,521	-0.01%
2023/03/29	6	267.50	9	269.39	270.50	-3	7,523	-0.04%
2023/03/28	1	263.00	1	273.00	261.50	0	7,530	0.00%
2023/03/24	2	262.75	4	266.38	269.00	-2	7,561	-0.03%
2023/03/23	11	264.45	9	264.44	261.50	2	7,602	0.03%
2023/03/22	0	0.00	1	257.50	260.50	-1	7,652	-0.01%
2023/03/21	9.1	257.43	10	255.50	254.50	-1	7,735	-0.01%
2023/03/20	1	252.00	2	253.50	254.50	-1	7,799	-0.01%
2023/03/17	1	254.00	1	255.50	254.00	0	7,964	0.00%
2023/03/16	0	0.00	0.1	261.50	250.50	-0.1	8,051	0.00%
2023/03/15	2.1	257.52	3	258.83	260.00	-0.9	8,245	-0.01%
2023/03/14	1	259.50	1	260.50	253.50	0	8,611	0.00%
2023/03/13	2	253.19	2	254.00	256.50	0	8,663	0.00%
2023/03/10	1	258.50	0	0.00	258.50	1	8,801	0.01%
2023/03/08	1.1	265.59	0	0.00	264.00	1.1	9,027	0.01%
2023/03/07	3	269.17	0	0.00	267.00	3	9,226	0.03%
2023/03/06	4	263.63	12	262.17	269.50	-8	9,523	-0.08%
2023/03/03	2	270.00	10.6	269.97	267.00	-8.6	9,807	-0.09%
2023/03/02	0.6	266.26	1	271.00	270.50	-0.4	10,128	0.00%
2023/03/01	1	262.50	6	262.17	261.00	-5	10,406	-0.05%
2023/02/24	8.5	261.35	9	262.17	262.00	-0.5	10,537	0.00%
2023/02/23	5	266.10	4	265.13	266.50	1	10,644	0.01%
2023/02/22	16	269.16	6	267.92	266.00	10	10,847	0.09%
2023/02/21	7	277.93	4	277.75	276.00	3	10,908	0.03%
2023/02/20	23	288.98	25.5	289.43	280.00	-2.5	10,971	-0.02%
2023/02/17	13	276.38	11	277.27	275.50	2	10,752	0.02%
2023/02/16	2	278.25	2.5	277.80	276.00	-0.5	10,823	0.00%
2023/02/15	12.6	272.86	9.3	271.00	271.50	3.3	11,086	0.03%
2023/02/14	16.6	273.59	12	272.50	271.00	4.6	11,150	0.04%
2023/02/13	14	286.86	10.5	280.02	278.00	3.5	11,115	0.03%
2023/02/10	1	285.50	15.1	285.53	290.00	-14.1	11,131	-0.13%
2023/02/09	29.7	288.93	27.6	282.61	284.00	2.2	11,049	0.02%
2023/02/08	27.1	286.94	24.8	287.06	288.00	2.3	10,875	0.02%
2023/02/07	4	270.25	5.3	270.60	273.00	-1.3	10,684	-0.01%
2023/02/06	4.6	268.59	2.2	266.48	265.00	2.4	10,695	0.02%
2023/02/03	9	266.28	7.2	265.42	263.00	1.8	10,683	0.02%
2023/02/02	1	263.50	1	266.00	264.50	0	10,651	0.00%
2023/02/01	5.2	264.20	3.2	267.53	260.50	2	10,761	0.02%
2023/01/31	8.2	261.38	3	269.00	269.00	5.2	10,777	0.05%
2023/01/30	0.1	247.00	3	247.17	250.50	-2.9	10,740	-0.03%
2023/01/17	0	0.00	5	243.60	244.50	-5	10,783	-0.05%
2023/01/16	2.1	235.26	2	237.00	241.00	0.1	10,750	0.00%
2023/01/13	11	228.05	5	229.90	232.00	6	10,720	0.06%
2023/01/12	8	232.19	8	228.63	226.50	0	10,813	0.00%
2023/01/11	0	0.00	0.1	237.00	237.00	-0.1	10,723	0.00%
2023/01/10	1	239.50	0	0.00	238.00	1	10,760	0.01%
2023/01/06	1	240.50	1	244.50	241.50	0	10,935	0.00%
2023/01/05	12	243.83	12	240.71	240.00	0	11,118	0.00%
2023/01/04	16	244.97	13	241.38	240.00	3	11,199	0.03%
2023/01/03	5	245.70	2	247.50	244.50	3	11,324	0.03%
2022/12/30	19	248.45	21	246.88	245.50	-2	11,476	-0.02%
2022/12/29	15.1	245.30	16	245.84	243.00	-0.9	11,646	-0.01%
2022/12/28	10	265.00	9	264.56	257.00	1	11,562	0.01%
2022/12/26	15	264.80	13	260.15	258.00	2	11,625	0.02%
2022/12/23	6	258.58	4	261.50	259.50	2	11,716	0.02%
2022/12/22	6	257.58	8	253.44	262.50	-2	11,692	-0.02%
2022/12/21	8	241.81	8	240.88	239.00	0	11,701	0.00%
2022/12/20	0	0.00	1	238.00	236.50	-1	11,919	-0.01%
2022/12/19	7	245.00	5	241.60	241.50	2	12,043	0.02%
2022/12/16	12	247.29	20	246.88	243.00	-8	12,263	-0.07%
2022/12/15	5	251.40	6	253.25	247.00	-1	12,360	-0.01%
2022/12/14	10	252.20	12	252.21	259.00	-2	12,351	-0.02%
2022/12/13	7	260.79	1	258.00	253.50	6	12,268	0.05%
2022/12/12	3.8	256.60	10	255.00	257.00	-6.3	12,371	-0.05%
2022/12/09	11.4	262.25	7	261.71	260.00	4.4	12,416	0.04%
2022/12/08	5	270.30	6	268.25	267.00	-1	12,636	-0.01%
2022/12/07	16	276.59	14	273.32	275.00	2	12,518	0.02%
2022/12/06	8.1	289.75	18	286.78	279.00	-9.9	12,241	-0.08%
2022/12/05	5	295.40	6	293.42	297.00	-1	11,852	-0.01%
2022/12/02	6	297.33	4	298.00	294.50	2	11,746	0.02%
2022/11/30	1	289.00	4	288.25	286.00	-3	11,421	-0.03%
2022/11/29	17	290.59	3.2	291.10	287.00	13.8	11,327	0.12%
2022/11/28	10.1	291.51	7.3	294.10	295.00	2.8	11,112	0.03%
2022/11/25	8.2	295.32	8.2	291.45	281.00	0	10,804	0.00%
2022/11/24	4.3	285.73	6	284.92	290.00	-1.7	10,449	-0.02%
2022/11/23	19	276.84	15.1	280.58	289.50	3.9	10,134	0.04%
2022/11/22	1	262.00	3.1	270.13	263.50	-2.1	9,856	-0.02%
2022/11/21	10.1	277.02	9	278.83	272.00	1.1	9,850	0.01%
2022/11/18	2.2	273.90	5	267.00	275.00	-2.9	10,149	-0.03%
2022/11/17	2	261.25	1.2	262.52	259.00	0.8	10,200	0.01%
2022/11/16	2	255.00	1	254.00	256.50	1	10,018	0.01%
2022/11/15	0	0.00	1	249.00	249.50	-1	9,875	-0.01%
2022/11/14	1	250.00	0	0.00	250.00	1	9,882	0.01%
2022/11/11	0	0.00	2	259.25	252.50	-2	9,777	-0.02%
2022/11/08	3	251.33	2.7	247.56	243.00	0.3	9,350	0.00%
2022/11/07	2.8	246.94	1	248.50	246.00	1.8	9,252	0.02%
2022/11/04	1.2	246.17	7	246.86	247.50	-5.8	9,160	-0.06%
2022/11/03	18.2	241.53	14	243.29	246.00	4.2	9,077	0.05%
2022/11/02	3	240.33	5	242.70	242.00	-2	8,948	-0.02%
2022/11/01	13	238.92	16	239.19	239.50	-3	8,813	-0.03%
2022/10/31	5	229.20	3	230.50	228.00	2	8,684	0.02%
2022/10/28	9	228.33	7	229.86	223.50	2	8,605	0.02%
2022/10/27	5	217.10	8	226.75	232.00	-3	8,456	-0.04%
2022/10/26	3	203.67	2.2	209.23	211.00	0.8	8,310	0.01%
2022/10/25	5.2	215.21	1.1	215.83	210.50	4.2	8,172	0.05%
2022/10/24	1	219.00	1	220.50	216.00	0	8,071	0.00%
2022/10/21	8	223.19	7	215.00	215.00	1	8,033	0.01%
2022/10/20	2	227.25	2.1	219.27	227.50	-0.1	7,981	0.00%
2022/10/19	3	236.50	4	237.13	231.50	-1	7,930	-0.01%
2022/10/18	18	244.00	10	242.90	235.00	8	8,021	0.10%
2022/10/17	5	233.00	9	229.44	239.00	-4	7,948	-0.05%
2022/10/14	23	241.70	21	242.71	243.50	2	7,828	0.03%
2022/10/13	11.1	247.16	2.1	244.74	234.50	9	7,680	0.12%
2022/10/12	3.1	249.02	4	250.00	252.00	-1	7,490	-0.01%
2022/10/11	5	255.80	2.8	252.57	244.50	2.2	7,338	0.03%
2022/10/07	6.1	263.80	2	261.00	257.00	4.1	7,142	0.06%
2022/10/06	3	262.00	3	263.67	259.50	0	6,921	0.00%
2022/10/05	0	0.00	1	236.00	245.50	-1	6,664	-0.02%
2022/10/04	3	238.50	2	239.00	240.00	1	6,523	0.02%
2022/10/03	1	242.50	3	242.67	233.50	-2	6,429	-0.03%
2022/09/30	13	247.62	12.2	242.60	252.50	0.9	6,262	0.01%
2022/09/29	2	235.50	4	236.50	248.50	-2	6,058	-0.03%
2022/09/28	5	236.50	4	233.63	226.00	1	6,101	0.02%
2022/09/27	3	234.67	4	237.38	242.50	-1	5,982	-0.02%
2022/09/26	8	250.38	3	259.67	245.50	5	5,789	0.09%
2022/09/23	3	264.00	3	265.83	267.00	0	5,652	0.00%
2022/09/22	3	256.50	7	258.57	259.50	-4	5,536	-0.07%
2022/09/21	4	256.75	6	256.33	256.00	-2	5,413	-0.04%
2022/09/20	2	258.50	2	260.50	260.00	0	5,457	0.00%
2022/09/19	5.1	262.81	13	256.58	260.50	-8	5,550	-0.14%
2022/09/16	4.1	272.48	2	273.00	271.50	2.1	5,538	0.04%
2022/09/15	6.1	286.86	3	284.67	272.50	3.1	5,476	0.06%
2022/09/14	10	294.00	0	0.00	293.50	10	5,213	0.19%
2022/09/08	2	283.00	0	0.00	284.50	2	5,739	0.03%
2022/09/06	1	258.50	5	267.70	268.50	-4	6,023	-0.07%
2022/09/05	0	0.00	13	277.73	277.50	-13	5,984	-0.22%
2022/09/02	1	293.00	1	290.00	290.00	0	6,020	0.00%
2022/09/01	0	0.00	0.1	295.00	298.00	-0.1	6,041	0.00%
2022/08/31	2	296.00	1	296.00	296.00	1	6,113	0.02%
2022/08/30	2	282.75	0	0.00	283.50	2	6,091	0.03%
2022/08/29	7.1	286.54	0	285.00	284.00	7.1	6,049	0.12%
2022/08/26	4	276.88	0	0.00	284.00	4	6,011	0.07%
2022/08/25	23	256.63	13	252.27	260.00	10	5,879	0.17%
2022/08/24	16	237.88	11	237.36	242.50	5	5,411	0.09%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	4	181.00	5	177.30	182.50	-1	5,540	-0.02%
2022/08/16	1	173.00	1	177.50	172.00	0	5,474	0.00%
2022/08/15	1	170.00	2	172.50	173.50	-1	5,445	-0.02%
2022/08/12	1	172.50	1	174.50	171.00	0	5,465	0.00%
2022/08/10	1	169.00	0	0.00	169.00	1	5,476	0.02%
2022/08/08	1	170.50	11.1	172.17	171.00	-10.1	5,499	-0.18%
2022/08/05	0	0.00	2	173.75	175.50	-2	5,508	-0.04%
2022/08/04	0	0.00	1	166.50	170.50	-1	5,515	-0.02%
2022/08/03	3	172.17	10	170.40	171.00	-7	5,501	-0.13%
2022/08/02	4.2	178.67	5	180.60	174.50	-0.8	5,476	-0.01%
2022/08/01	2	183.50	0	0.00	183.50	2	5,417	0.04%
2022/07/29	4	188.38	3	190.50	188.50	1	5,399	0.02%
2022/07/28	4	189.63	7	188.71	189.00	-3	5,378	-0.06%
2022/07/27	0	0.00	3	185.17	186.00	-3	5,356	-0.06%
2022/07/26	10	191.15	1	186.50	186.00	9	5,374	0.17%
2022/07/25	3	191.17	9	194.00	191.50	-6	5,264	-0.11%
2022/07/22	0	0.00	1	185.00	186.00	-1	5,086	-0.02%
2022/07/21	1	182.50	3	180.00	183.00	-2	5,044	-0.04%
2022/07/19	3	176.00	3	173.50	172.50	0	5,040	0.00%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/13	1	168.00	0	0.00	168.00	1	5,179	0.02%
2022/07/12	1	165.50	0	0.00	165.50	1	5,165	0.02%
2022/07/11	6	170.42	2	168.50	170.00	4	5,144	0.08%
2022/07/07	0	0.00	5	162.00	168.50	-5	5,106	-0.10%
2022/07/06	1	174.50	7	170.50	167.00	-6	5,043	-0.12%
2022/07/05	6	169.42	7	169.86	174.00	-1	4,805	-0.02%
2022/07/04	1	161.00	10.7	157.18	158.50	-9.7	4,743	-0.20%
2022/07/01	6	173.58	10	175.15	169.00	-4	4,661	-0.09%
2022/06/30	10	182.50	20	185.93	175.50	-10	4,584	-0.22%
2022/06/29	4	191.63	3	190.67	194.00	1	4,421	0.02%
2022/06/28	6	195.08	10.1	195.34	188.50	-4	4,393	-0.09%
2022/06/27	9	203.22	15	200.60	203.00	-6	4,263	-0.14%
2022/06/24	13	204.62	5	207.90	210.00	8	4,158	0.19%
2022/06/23	23	198.83	4	199.25	197.00	19	3,977	0.48%
2022/06/22	5	200.20	8	199.25	197.00	-3	3,908	-0.08%
2022/06/21	9	199.44	4	197.00	200.00	5	3,759	0.13%
2022/06/20	17	199.03	7	194.56	189.50	10	3,582	0.28%
2022/06/17	7	191.00	9	191.11	194.00	-2	3,349	-0.06%
2022/06/16	3	190.02	5.3	190.73	192.00	-2.2	3,257	-0.07%
2022/06/15	5	175.70	7	178.43	180.50	-2	3,170	-0.06%
2022/06/14	3	167.67	2	170.00	172.00	1	3,083	0.03%
2022/06/13	3.1	173.35	4	174.50	172.00	-0.9	3,072	-0.03%
2022/06/10	5	182.90	3	182.50	180.50	2	3,038	0.07%
2022/06/09	2	181.75	10	180.45	181.00	-8	3,000	-0.27%
2022/06/08	0	0.00	5	173.30	171.50	-5	2,908	-0.17%
2022/06/07	8	173.31	4	171.75	171.50	4	2,923	0.14%
2022/06/06	2	176.00	0	0.00	175.00	2	2,920	0.07%
2022/06/01	2	186.75	1	187.50	183.50	1	2,916	0.03%
2022/05/31	0	0.00	1	190.00	189.50	-1	2,896	-0.03%
2022/05/26	0	0.00	0.4	182.66	181.00	-0.4	2,461	-0.02%
2022/05/24	0.2	177.00	0	0.00	176.50	0.2	2,455	0.01%
2022/05/23	1	181.00	0	0.00	180.00	1	2,449	0.04%
2022/05/20	0.2	180.50	0	0.00	180.50	0.2	2,465	0.01%
2022/05/19	1	176.50	0	0.00	177.50	1	2,435	0.04%
2022/05/17	3	181.17	0	0.00	180.00	3	2,431	0.12%
2022/05/13	2	186.25	2.2	188.18	185.00	-0.2	2,439	-0.01%
2022/05/12	2	191.00	10	186.75	187.00	-8	2,418	-0.33%
2022/05/11	11	187.64	1	188.00	187.00	10	2,398	0.42%
2022/05/10	0.4	186.13	1	185.50	186.00	-0.6	2,394	-0.03%
2022/05/09	0	0.00	1	191.50	190.00	-1	2,385	-0.04%
2022/05/05	1	199.00	0	0.00	199.00	1	2,415	0.04%
2022/05/04	0	0.00	1	202.00	201.50	-1	2,433	-0.04%
2022/05/03	5	202.30	1	200.50	200.50	4	2,428	0.16%
2022/04/29	0	0.00	1	198.50	194.50	-1	2,379	-0.04%
2022/04/27	0	0.00	1	193.50	196.00	-1	2,378	-0.04%
2022/04/26	2.1	197.69	2	196.50	196.50	0.1	2,361	0.00%
2022/04/25	3.1	204.34	4	207.50	199.00	-0.9	2,342	-0.04%
2022/04/22	4	209.63	1	218.50	207.50	3	2,314	0.13%
2022/04/21	0	0.00	7.1	206.49	216.50	-7.1	2,211	-0.32%
2022/04/20	1	196.50	0	0.00	197.00	1	2,144	0.05%
2022/04/19	1	198.00	0	0.00	197.50	1	2,158	0.05%
2022/04/15	2	198.75	0	0.00	198.50	2	2,158	0.09%
2022/04/14	2	200.50	2	205.00	200.50	0	2,180	0.00%
2022/04/13	1.1	202.91	0	0.00	201.00	1.1	2,187	0.05%
2022/04/12	1	200.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	1	200.50	3	207.67	201.00	-2	2,163	-0.09%
2022/04/08	3	207.00	1	208.00	207.00	2	2,173	0.09%
2022/04/07	0	0.00	1	211.50	208.50	-1	2,188	-0.05%
2022/04/06	0	0.00	2	208.00	210.00	-2	2,174	-0.09%
2022/04/01	3	211.33	1	214.50	211.00	2	2,181	0.09%
2022/03/31	4	216.75	7	223.50	214.50	-3	2,174	-0.14%
2022/03/30	4	228.00	2	236.00	228.00	2	2,120	0.09%
2022/03/29	10	232.50	12.1	227.45	233.50	-2.1	2,090	-0.10%
2022/03/28	11	224.05	20	225.08	223.00	-9	2,013	-0.45%
2022/03/25	13	225.65	5	228.70	223.00	8	2,011	0.40%
2022/03/24	4	226.00	4	228.13	226.00	0	2,007	0.00%
2022/03/23	4	227.00	2	231.50	227.00	2	2,052	0.10%
2022/03/22	7	229.50	10	228.40	229.50	-3	2,050	-0.15%
2022/03/21	20	230.48	11	231.77	226.50	9	2,063	0.44%
2022/03/18	23	226.74	2	229.50	228.50	21	2,096	1.00%
2022/03/17	1	210.00	6	209.42	220.50	-5	2,031	-0.25%
2022/03/15	3	202.67	0	0.00	200.50	3	2,025	0.15%
2022/03/14	2	209.50	1	209.50	209.50	1	2,071	0.05%
2022/03/11	2	211.00	0	0.00	211.00	2	2,078	0.10%
2022/03/10	3	215.83	0	0.00	216.00	3	2,128	0.14%
2022/03/09	2	215.00	0	0.00	212.00	2	2,133	0.09%
2022/03/08	2	217.00	5	220.30	214.50	-3	2,144	-0.14%
2022/03/07	4	224.88	11	227.45	224.50	-7	2,176	-0.32%
2022/03/02	0	0.00	1	252.50	252.50	-1	2,472	-0.04%
2022/02/25	0	0.00	2	246.25	247.50	-2	2,822	-0.07%
2022/02/24	4	247.75	2	250.50	241.50	2	2,928	0.07%
2022/02/23	8	258.00	1	259.00	258.00	7	2,994	0.23%
2022/02/22	2	263.50	0	0.00	253.50	2	3,072	0.07%
2022/02/18	0	0.00	5	254.50	259.00	-5	3,190	-0.16%
2022/02/17	1	252.50	4	258.50	255.50	-3	3,189	-0.09%
2022/02/16	2	253.75	12	247.75	259.00	-10	3,164	-0.32%
2022/02/15	12	244.71	8	247.94	242.50	4	3,162	0.13%
2022/02/14	7	243.00	12.5	242.20	243.00	-5.5	3,164	-0.17%
2022/02/11	12	246.54	7	252.64	245.50	5	3,165	0.16%
2022/02/10	7	251.00	13	254.96	251.00	-6	3,173	-0.19%
2022/02/09	8	255.50	8	255.81	255.00	0	3,201	0.00%
2022/02/08	2	254.25	13	254.31	258.00	-11	3,217	-0.34%
2022/02/07	2.3	245.00	4	237.75	246.00	-1.8	3,244	-0.05%
2022/01/26	8	236.75	2	235.75	239.00	6	3,366	0.18%
2022/01/25	1	229.50	3	232.17	229.50	-2	3,372	-0.06%
2022/01/24	2	235.00	18	233.42	237.00	-16	3,368	-0.47%
2022/01/21	3	244.00	0	0.00	239.50	3	3,372	0.09%
2022/01/20	1	252.00	5	248.30	245.50	-4	3,411	-0.12%
2022/01/19	5	246.90	7	247.64	246.00	-2	3,432	-0.06%
2022/01/18	4	248.00	3	253.17	248.00	1	3,445	0.03%
2022/01/17	9	250.72	4	244.50	251.50	5	3,479	0.14%
2022/01/14	5	243.70	6	244.00	243.50	-1	3,475	-0.03%
2022/01/13	0.1	254.00	0	0.00	255.00	0.1	3,491	0.00%
2022/01/12	2	255.00	21	258.05	253.50	-19	3,535	-0.54%
2022/01/11	10	259.25	6	265.00	258.50	4	3,684	0.11%
2022/01/10	10	265.15	6	264.50	265.00	4	3,884	0.10%
2022/01/07	8	265.49	3	267.83	265.00	5	4,036	0.12%
2022/01/06	4	268.38	10	274.25	267.00	-6	4,106	-0.15%
2022/01/05	2	275.50	2	276.50	275.50	0	4,098	0.00%
2022/01/04	2	277.00	2	279.50	277.00	0	4,171	0.00%
2022/01/03	2.4	278.16	4	279.50	278.00	-1.7	4,169	-0.04%
2021/12/30	0.2	287.75	0	0.00	287.50	0.2	4,172	0.00%
2021/12/29	2	287.00	10	291.25	287.00	-8	4,166	-0.19%
2021/12/28	12.1	288.52	14	283.64	287.50	-1.9	4,165	-0.05%
2021/12/27	8	280.50	8	287.50	280.50	0	4,155	0.00%
2021/12/24	9	287.23	9	293.00	287.00	0	4,150	0.00%
2021/12/23	9	290.98	9	286.44	291.00	0	4,139	0.00%
2021/12/22	11	285.27	4	288.25	285.00	7	4,134	0.17%
2021/12/21	4	288.13	16	282.41	287.00	-12	4,126	-0.29%
2021/12/20	6	284.67	1	284.50	284.00	5	4,100	0.12%
2021/12/17	2	296.50	12	298.50	291.50	-10	4,099	-0.24%
2021/12/16	5	289.60	7	289.57	288.50	-2	4,111	-0.05%
2021/12/15	11	288.23	1	292.00	288.50	10	4,132	0.24%
2021/12/14	8	295.00	12	298.46	285.00	-4	4,111	-0.10%
2021/12/13	10	302.95	10	307.45	301.50	0	4,023	0.00%
2021/12/10	12	301.54	9	302.00	302.00	3	4,003	0.07%
2021/12/09	8	297.69	6	299.83	297.50	2	3,954	0.05%
2021/12/08	17	301.44	15	299.63	300.50	2	3,946	0.05%
2021/12/07	8	295.00	13	295.27	295.00	-5	3,877	-0.13%
2021/12/06	8	296.44	9	303.06	296.50	-1	3,858	-0.03%
2021/12/03	8.1	290.32	7	294.43	291.00	1.1	3,806	0.03%
2021/12/02	2	289.00	2	292.25	289.50	0	3,796	0.00%
2021/12/01	1	291.00	2	291.75	289.00	-1	3,773	-0.03%
2021/11/30	8	297.50	6	281.42	297.50	2	3,724	0.05%
2021/11/29	15	279.10	10	286.70	275.50	5	3,654	0.14%
2021/11/26	15	307.87	19	305.13	306.00	-4	3,511	-0.11%
2021/11/25	25	306.96	12	319.25	298.00	13	3,390	0.38%
2021/11/24	12	319.69	21.3	313.46	326.50	-9.2	3,206	-0.29%
2021/11/23	17	301.06	19	307.63	297.00	-2	3,159	-0.06%
2021/11/22	18	300.58	10	298.70	299.50	8	3,066	0.26%
2021/11/19	8.1	283.22	2	282.75	283.00	6.1	2,965	0.21%
2021/11/18	1	281.50	26	266.71	282.50	-25	2,880	-0.87%
2021/11/17	21.2	256.26	14	258.75	257.00	7.2	2,743	0.26%
2021/11/16	12	254.08	10	258.15	252.00	2	2,732	0.07%
2021/11/15	11	255.73	0	0.00	256.00	11	2,735	0.40%
2021/11/12	0	0.00	10	252.75	256.50	-10	2,734	-0.37%
2021/11/11	4	245.50	2	252.00	245.50	2	2,711	0.07%
2021/11/10	2	249.25	2	252.00	250.00	0	2,702	0.00%
2021/11/09	7	252.71	9	246.39	254.00	-2	2,700	-0.07%
2021/11/08	9	245.94	10	241.65	244.50	-1	2,702	-0.04%
2021/11/05	16	243.63	3	246.50	241.00	13	2,675	0.49%
2021/11/04	3	243.00	0	0.00	243.00	3	2,653	0.11%
2021/11/03	3	254.50	5	250.80	250.00	-2	2,616	-0.08%
2021/11/02	0	0.00	1.1	277.14	277.50	-1.1	2,491	-0.04%
2021/11/01	0	0.00	1	261.00	262.00	-1	2,498	-0.04%
2021/10/29	7	264.43	0	266.50	262.00	7	2,496	0.28%
2021/10/28	0	0.00	3	264.67	269.50	-3	2,483	-0.12%
2021/10/26	2	265.00	0	0.00	262.00	2	2,422	0.08%
2021/10/25	0	0.00	2.1	259.08	266.00	-2.1	2,451	-0.09%
2021/10/22	2	250.97	2.2	249.22	254.50	-0.2	2,448	-0.01%
2021/10/21	5.2	255.70	1	258.50	255.00	4.2	2,459	0.17%
2021/10/20	0.2	254.67	1	255.50	255.00	-0.9	2,418	-0.04%
2021/10/19	9	231.67	12	233.50	239.00	-3	2,374	-0.13%
2021/10/18	21	226.40	22	220.85	233.00	-1	2,220	-0.05%
2021/10/15	9	213.33	3	206.82	214.50	6	2,027	0.29%
2021/10/14	1	197.00	11	191.91	197.00	-10	1,915	-0.52%
2021/10/13	3	179.50	3	179.00	179.50	0	1,813	0.00%
2021/10/12	10	176.40	13	176.27	180.50	-3	1,802	-0.17%
2021/10/07	0	0.00	2	166.75	167.50	-2	1,747	-0.11%
2021/10/06	0	170.00	1	174.50	166.00	-1	1,734	-0.06%
2021/10/04	3	178.50	0	0.00	177.00	3	1,739	0.17%
2021/10/01	1	185.50	2	186.00	183.00	-1	1,741	-0.06%
2021/09/30	3	185.00	3	186.00	185.00	0	1,754	0.00%
2021/09/29	5	185.70	0	0.00	185.00	5	1,788	0.28%
2021/09/27	0	0.00	2.1	192.46	190.00	-2.1	1,844	-0.11%
2021/09/24	3	191.50	0	191.00	191.00	3	1,904	0.16%
2021/09/23	11.1	197.33	3	196.67	192.50	8.1	1,957	0.41%
2021/09/22	2	184.25	1	186.50	184.50	1	1,946	0.05%
2021/09/17	1	183.50	1	185.00	183.00	0	1,966	0.00%
2021/09/15	1	185.00	1	185.50	185.00	0	1,981	0.00%
2021/09/14	0	187.00	0	0.00	186.00	0	1,994	0.00%
2021/09/10	0	0.00	1	191.00	190.00	-1	2,025	-0.05%
2021/09/07	2	195.50	2	196.50	195.00	0	2,076	0.00%
2021/09/06	1	196.00	0	0.00	195.00	1	2,096	0.05%
2021/09/03	4	193.00	1	194.50	191.50	3	2,220	0.14%
2021/09/01	4	195.50	1	196.50	193.00	3	2,442	0.12%
2021/08/31	0	0.00	3	192.33	193.00	-3	2,441	-0.12%
2021/08/30	3	191.00	6	193.00	191.00	-3	2,448	-0.12%
2021/08/27	4	200.88	5	202.00	195.50	-1	2,478	-0.04%
2021/08/26	1	184.50	4	195.38	198.50	-3	2,377	-0.13%
2021/08/25	1	181.00	0	0.00	180.50	1	2,363	0.04%
2021/08/24	1	183.00	1	183.50	182.00	0	2,375	0.00%
2021/08/23	4	182.00	3	183.50	183.00	1	2,384	0.04%
2021/08/20	4	182.50	4	184.13	183.50	0	2,403	0.00%
2021/08/19	0	0.00	3	188.33	185.00	-3	2,507	-0.12%
2021/08/18	0.5	191.00	0	0.00	189.00	0.5	2,548	0.02%
2021/08/17	7	191.43	8	193.50	190.00	-1	2,560	-0.04%
2021/08/12	6	192.67	4	190.63	193.00	2	2,629	0.08%
2021/08/11	1	189.50	1	186.00	186.00	0	2,648	0.00%
2021/08/06	8	200.94	1	203.50	201.00	7	2,891	0.24%
2021/08/05	0.5	201.00	6	202.33	200.00	-5.5	2,990	-0.18%
2021/08/04	6.5	196.92	6	197.83	196.00	0.5	3,147	0.02%
2021/08/03	6	198.00	0	0.00	198.00	6	3,205	0.19%
2021/08/02	1	193.00	6	195.25	195.00	-5	3,261	-0.15%
2021/07/30	6	192.58	1	195.50	193.00	5	3,320	0.15%
2021/07/29	5	193.10	12	189.21	193.00	-7	3,319	-0.21%
2021/07/28	4	180.13	1	185.50	179.50	3	3,294	0.09%
2021/07/27	4	186.13	0	0.00	185.00	4	3,317	0.12%
2021/07/26	1	192.50	6	196.83	192.50	-5	3,381	-0.15%
2021/07/23	6	196.00	0	0.00	196.00	6	3,441	0.17%
2021/07/22	0	0.00	6	200.00	195.50	-6	3,532	-0.17%
2021/07/21	7	197.07	0	0.00	197.00	7	3,559	0.20%
2021/07/20	4	205.88	6	208.00	201.50	-2	3,588	-0.06%
2021/07/19	0	0.00	2	206.00	203.00	-2	3,582	-0.06%
2021/07/16	5	204.40	3.2	207.84	204.50	1.8	3,616	0.05%
2021/07/15	6	206.50	6	205.00	206.50	0	3,641	0.00%
2021/07/14	6	203.08	7	205.00	203.50	-1	3,670	-0.03%
2021/07/13	7	203.50	5	210.10	203.50	2	3,681	0.05%
2021/07/12	5	209.00	3	209.00	209.00	2	3,690	0.05%
2021/07/09	6	209.75	10	210.25	207.50	-4	3,683	-0.11%
2021/07/08	7	209.00	7	211.14	209.00	0	3,712	0.00%
2021/07/07	9	209.89	8	212.00	209.50	1	3,724	0.03%
2021/07/06	8	210.94	2	215.25	211.00	6	3,739	0.16%
2021/07/05	8	219.00	16	228.03	219.00	-8	3,756	-0.21%
2021/07/02	16.1	224.91	8	229.69	225.00	8.1	3,753	0.22%
2021/07/01	9.1	228.32	14	233.96	227.50	-4.9	3,753	-0.13%
2021/06/30	21.3	229.74	18	222.92	232.00	3.3	3,737	0.09%
2021/06/29	15	219.30	24	225.02	219.00	-9	3,729	-0.24%
2021/06/28	18.5	218.70	17	217.38	221.00	1.5	3,759	0.04%
2021/06/25	3	212.17	0	0.00	211.00	3	3,815	0.08%
2021/06/24	0	0.00	7	210.50	210.50	-7	3,996	-0.18%
2021/06/23	7	207.50	0	0.00	207.50	7	3,996	0.18%
2021/06/22	0	0.00	6	213.50	207.00	-6	4,001	-0.15%
2021/06/21	6.1	212.13	0	0.00	212.00	6.1	4,031	0.15%
2021/06/18	5	220.80	1	225.00	221.00	4	4,037	0.10%
2021/06/17	2	218.00	0	0.00	218.00	2	4,021	0.05%
2021/06/16	7	219.07	5	224.70	219.50	2	4,050	0.05%
2021/06/15	8	221.13	8.1	221.81	221.50	-0.1	4,063	0.00%
2021/06/11	9	223.22	8.5	230.14	222.50	0.5	4,046	0.01%
2021/06/10	7.1	217.35	23	214.26	232.50	-15.9	3,944	-0.40%
2021/06/09	25.1	211.89	4	215.25	211.50	21.1	3,939	0.54%
2021/06/07	0.1	205.00	0	0.00	203.00	0.1	3,828	0.00%
2021/06/03	0.5	204.28	0	0.00	204.50	0.5	3,764	0.01%
2021/06/02	0.3	204.50	0	0.00	205.00	0.3	3,770	0.01%
2021/05/31	0.3	203.50	0.1	204.50	204.50	0.2	3,762	0.00%
2021/05/28	0.4	207.00	1	207.00	207.00	-0.7	3,764	-0.02%
2021/05/27	1	208.50	1	216.50	207.00	0	3,787	0.00%
2021/05/26	1	210.50	1	209.50	213.00	0	3,736	0.00%
2021/05/25	1	201.50	0	0.00	202.50	1	4,135	0.02%
2021/05/21	0	0.00	4	202.63	205.50	-4	4,611	-0.09%
2021/05/20	2	200.50	0	0.00	199.00	2	4,576	0.04%
2021/05/19	1	202.50	1	202.00	201.50	0	4,638	0.00%
2021/05/18	1	200.00	1	201.00	208.00	0	4,650	0.00%
2021/05/17	3	202.33	1	216.00	196.00	2	4,676	0.04%
2021/05/14	0	0.00	7	218.50	216.50	-7	4,659	-0.15%
2021/05/13	7.5	218.41	7	228.64	218.00	0.5	4,622	0.01%
2021/05/12	7	236.86	10	232.85	221.50	-3	4,591	-0.07%
2021/05/11	0	0.00	4	233.13	225.50	-4	4,442	-0.09%
2021/05/10	0	0.00	1	236.50	229.50	-1	4,431	-0.02%
2021/05/07	2	222.00	2	223.25	235.00	0	4,396	0.00%
2021/05/06	1	215.50	1	218.50	214.00	0	4,359	0.00%
2021/05/04	3	224.00	3	224.00	220.00	0	4,385	0.00%
2021/05/03	2	239.25	1	245.00	232.50	1	4,357	0.02%
2021/04/29	4	239.88	0	0.00	236.00	4	4,298	0.09%
2021/04/28	3	232.33	3	229.50	225.50	0	4,273	0.00%
2021/04/27	0	0.00	2	223.75	235.00	-2	4,205	-0.05%
2021/04/26	3	216.67	2	217.00	214.00	1	4,207	0.02%
2021/04/23	1	220.50	1	224.50	218.50	0	4,268	0.00%
2021/04/22	1	229.00	4.2	233.62	227.00	-3.2	4,327	-0.07%
2021/04/21	4	238.13	1	236.50	235.50	3	4,405	0.07%
2021/04/20	3.2	234.63	1	238.00	234.50	2.2	4,460	0.05%
2021/04/19	3	237.67	0	0.00	234.50	3	4,516	0.07%
2021/04/16	5	241.50	7	242.21	241.50	-2	4,537	-0.04%
2021/04/15	6	241.08	6	243.33	241.00	0	4,547	0.00%
2021/04/14	7	243.36	3	247.67	242.00	4	4,573	0.09%
2021/04/13	2	253.75	4.3	257.83	250.00	-2.3	4,562	-0.05%
2021/04/12	11	254.05	9	255.89	254.00	2	4,570	0.04%
2021/04/09	8.3	252.62	5	253.73	253.00	3.3	4,603	0.07%
2021/04/08	10	252.65	5	253.50	252.00	5	4,658	0.11%
2021/04/07	1	259.50	6	260.92	258.00	-5	4,685	-0.11%
2021/04/06	11	260.36	5	259.00	259.00	6	4,743	0.13%
2021/04/01	1	269.00	8	272.56	267.00	-7	4,772	-0.15%
2021/03/31	13	267.85	4	271.13	264.50	9	4,761	0.19%
2021/03/30	9	275.33	11	277.86	273.00	-2	4,714	-0.04%
2021/03/29	14	274.57	12	273.38	277.00	2	4,642	0.04%
2021/03/26	5	252.50	5	253.20	252.50	0	4,518	0.00%
2021/03/25	5	250.10	6	257.17	250.00	-1	4,553	-0.02%
2021/03/24	5	253.60	5	255.50	253.50	0	4,589	0.00%
2021/03/23	5	251.00	4	250.00	250.00	1	4,732	0.02%
2021/03/22	4	246.75	4	253.50	246.50	0	4,817	0.00%
2021/03/19	5	251.10	4	260.75	251.50	1	4,854	0.02%
2021/03/18	7	259.07	6.1	262.56	258.00	0.9	4,961	0.02%
2021/03/17	0	0.00	1	261.50	258.00	-1	5,052	-0.02%
2021/03/16	3	263.83	6	265.17	261.50	-3	5,156	-0.06%
2021/03/15	11	270.36	4	279.25	262.00	7	5,168	0.14%
2021/03/12	1	262.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	2	263.00	0	0.00	263.00	2	5,235	0.04%
2021/03/10	1	249.00	1	253.00	252.00	0	5,273	0.00%
2021/03/09	0	0.00	5	245.50	252.00	-5	5,325	-0.09%
2021/03/08	4	254.00	0	0.00	250.00	4	5,368	0.07%
2021/03/05	0	0.00	5.1	258.37	265.00	-5.1	5,415	-0.09%
2021/03/04	4	251.00	3	258.50	251.00	1	5,745	0.02%
2021/03/03	19	255.66	3	253.67	255.50	16	5,817	0.28%
2021/03/02	3	246.83	5	246.00	245.00	-2	5,826	-0.03%
2021/02/26	2.1	263.00	10	268.50	260.50	-7.9	5,814	-0.14%
2021/02/25	28.1	300.66	19	299.53	270.00	9.1	5,776	0.16%
2021/02/24	5	264.50	16	273.84	288.00	-11	5,346	-0.21%
2021/02/23	39	265.03	32	266.89	262.00	7	5,197	0.13%
2021/02/19	3	229.17	12	217.50	231.00	-9	5,022	-0.18%
2021/02/18	9	210.00	1	210.08	210.00	8	5,008	0.16%
2021/02/17	6	219.50	13	214.80	208.00	-7	5,015	-0.14%
2021/02/05	5	212.00	12	205.50	220.00	-7	4,968	-0.14%
2021/02/04	8	200.13	7	199.64	200.00	1	4,978	0.02%
2021/02/03	14	202.68	11	201.55	198.50	3	5,008	0.06%
2021/02/02	14	193.17	5	185.70	198.00	9	5,037	0.18%
2021/02/01	5	184.51	5	186.40	184.50	0	5,057	0.00%
2021/01/29	5.1	185.98	4	193.50	184.50	1.1	5,043	0.02%
2021/01/28	11	192.73	11	193.68	192.50	0	5,091	0.00%
2021/01/27	9.2	194.72	9	196.00	195.00	0.2	5,163	0.00%
2021/01/26	9	196.61	5	199.90	195.00	4	5,186	0.08%
2021/01/25	4	205.63	2	208.50	203.00	2	5,185	0.04%
2021/01/22	5	208.50	3	213.00	207.00	2	5,215	0.04%
2021/01/21	3	207.67	9.1	212.02	213.50	-6.1	5,289	-0.11%
2021/01/20	3	207.00	0	0.00	207.00	3	5,496	0.05%
2021/01/19	0	210.00	0	0.00	206.00	0	5,514	0.00%
2021/01/18	7	210.07	3	207.17	210.00	4	5,560	0.07%
2021/01/15	3	198.33	11	198.59	199.00	-8	5,503	-0.15%
2021/01/14	14	190.46	6.1	196.14	189.00	7.9	5,417	0.15%
2021/01/13	3.1	206.66	13	212.08	202.00	-9.9	5,323	-0.19%
2021/01/12	18	215.11	10	216.25	213.50	8	5,269	0.15%
2021/01/11	4	213.50	2.1	217.95	212.50	1.9	5,204	0.04%
2021/01/08	4	225.00	11	226.36	222.50	-7	5,218	-0.13%
2021/01/07	8	225.00	0	0.00	225.00	8	5,228	0.15%
2021/01/06	2.1	226.55	9.1	231.47	225.50	-7	5,209	-0.13%
2021/01/05	9	230.39	1	232.00	230.50	8	5,220	0.15%
2021/01/04	1	230.50	6	241.97	229.00	-5	5,227	-0.10%
2020/12/31	13.1	248.11	9	257.83	241.00	4.1	5,212	0.08%
2020/12/30	8	244.75	4	244.63	246.50	4	5,118	0.08%
2020/12/29	3	249.17	3	251.00	242.00	0	5,073	0.00%
2020/12/28	3	241.83	23	237.04	244.50	-20	5,001	-0.40%
2020/12/25	14	230.82	2	231.75	231.00	12	4,950	0.24%
2020/12/24	2	229.25	4	231.38	226.00	-2	4,948	-0.04%
2020/12/23	5	238.20	12	238.71	233.00	-7	4,959	-0.14%
2020/12/22	19	237.95	10	238.60	237.00	9	4,986	0.18%
2020/12/21	3	232.00	10	238.45	233.50	-7	4,990	-0.14%
2020/12/18	13	241.69	8	242.88	238.50	5	4,982	0.10%
2020/12/17	10	251.35	7	250.43	240.50	3	5,021	0.06%
2020/12/16	7	240.57	6	237.00	248.50	1	4,909	0.02%
2020/12/15	3	229.83	2	231.00	226.00	1	5,047	0.02%
2020/12/14	4	247.38	5	245.70	238.50	-1	5,032	-0.02%
2020/12/11	0	0.00	8	222.38	237.50	-8	4,937	-0.16%
2020/12/10	10	218.15	14.1	219.49	216.00	-4.1	4,882	-0.08%
2020/12/09	3	236.00	2	240.00	234.50	1	4,796	0.02%
2020/12/08	8	243.63	2	249.75	236.00	6	4,776	0.13%
2020/12/07	3	255.33	1.7	261.76	255.50	1.3	4,665	0.03%
2020/12/04	4.1	264.29	5	263.60	266.00	-0.9	4,665	-0.02%
2020/12/03	4	261.76	2	264.25	260.00	2	4,726	0.04%
2020/12/02	3	272.33	2	276.00	267.50	1	4,730	0.02%
2020/12/01	2	279.25	1	277.00	274.00	1	4,747	0.02%
2020/11/30	2	294.25	1	299.00	286.00	1	4,774	0.02%
2020/11/27	1	292.00	1	288.50	292.00	0	4,452	0.00%
2020/11/26	0	0.00	1.2	278.58	282.00	-1.2	4,425	-0.03%
2020/11/25	2	278.00	2	279.50	276.00	0	4,446	0.00%
2020/11/24	1	276.00	1	278.50	274.50	0	4,451	0.00%
2020/11/23	2	277.75	3	277.67	277.50	-1	4,506	-0.02%
2020/11/20	2	275.25	1	277.50	274.00	1	4,575	0.02%
2020/11/19	6	286.25	14	286.07	280.50	-8	4,582	-0.17%
2020/11/18	10	286.15	5	285.00	287.00	5	4,550	0.11%
2020/11/17	8.5	274.24	7	273.00	277.00	1.5	4,617	0.03%
2020/11/16	2	262.06	4	265.38	265.00	-2	4,598	-0.04%
2020/11/13	1.2	265.42	0	0.00	268.50	1.2	4,623	0.03%
2020/11/12	3	268.33	2	272.50	264.50	1	4,625	0.02%
2020/11/11	5	278.90	5	278.90	279.00	0	4,559	0.00%
2020/11/10	2.1	274.14	4	280.38	272.00	-1.9	4,573	-0.04%
2020/11/09	5	288.10	14	295.18	285.00	-9	4,571	-0.20%
2020/11/06	6	295.92	1	295.50	296.00	5	4,622	0.11%
2020/11/05	3	294.00	1	292.50	292.00	2	4,673	0.04%
2020/11/04	11	280.45	1	290.00	290.00	10	4,689	0.21%
2020/11/03	3	281.50	2	286.00	280.50	1	4,660	0.02%
2020/10/29	5	291.60	0	0.00	298.00	5	4,709	0.11%
2020/10/28	14.1	316.37	4	327.25	297.00	10.1	4,687	0.21%
2020/10/27	2	320.50	0	0.00	324.50	2	4,428	0.05%
2020/10/26	3	327.18	12	330.13	320.00	-9	4,371	-0.21%
2020/10/23	5	344.60	7	348.57	343.00	-2	4,393	-0.05%
2020/10/22	3	343.50	0	0.00	343.00	3	4,372	0.07%
2020/10/21	4	350.13	10	351.35	347.50	-6	4,380	-0.14%
2020/10/20	2	351.00	0	0.00	351.00	2	4,380	0.05%
2020/10/19	0	0.00	4	346.75	345.00	-4	4,444	-0.09%
2020/10/16	8	347.06	3	343.17	344.00	5	4,431	0.11%
2020/10/15	3	340.17	6	341.58	338.00	-3	4,524	-0.07%
2020/10/14	2	353.00	2	350.00	345.50	0	4,524	0.00%
2020/10/13	3	352.00	0	0.00	350.50	3	4,548	0.07%
2020/10/12	1	353.50	1	355.00	349.00	0	4,651	0.00%
2020/10/08	0	0.00	3	345.67	349.50	-3	4,628	-0.06%
2020/10/07	4	342.00	2	343.75	338.50	2	4,573	0.04%
2020/10/06	11	342.86	3	343.50	342.00	8	4,568	0.18%
2020/09/30	4	339.00	1	334.00	342.00	3	4,623	0.06%
2020/09/29	1	331.00	4	339.00	331.00	-3	4,614	-0.07%
2020/09/28	3	353.50	3	354.33	343.50	0	4,689	0.00%
2020/09/25	18	352.36	3	349.17	357.00	15	4,718	0.32%
2020/09/24	0	0.00	2	349.75	345.50	-2	4,785	-0.04%
2020/09/23	3	338.00	0	0.00	336.00	3	4,796	0.06%
2020/09/22	3	328.50	15	331.73	333.00	-12	4,843	-0.25%
2020/09/21	3	365.00	11	364.23	359.50	-8	4,758	-0.17%
2020/09/18	6	345.58	11	355.68	367.00	-5	4,698	-0.11%
2020/09/17	6	331.25	4	327.00	334.50	2	4,477	0.04%
2020/09/16	6	329.50	10	324.10	324.50	-4	4,464	-0.09%
2020/09/15	0	0.00	1	324.00	328.50	-1	4,437	-0.02%
2020/09/11	1	304.00	0	0.00	306.00	1	4,440	0.02%
2020/09/10	0	0.00	2	305.00	301.50	-2	4,397	-0.05%
2020/09/08	13	295.73	13	289.62	309.50	0	4,352	0.00%
2020/09/07	1	301.00	0.1	285.00	283.50	0.9	4,376	0.02%
2020/09/04	0	0.00	2.2	303.00	300.00	-2.2	4,377	-0.05%
2020/09/03	4	307.50	9.2	309.52	306.00	-5.2	4,422	-0.12%
2020/09/02	1	337.50	0	0.00	329.50	1	4,374	0.02%
2020/09/01	2	333.50	0	0.00	330.00	2	4,360	0.05%
2020/08/31	2	331.00	0	0.00	339.50	2	4,326	0.05%
2020/08/28	1	323.50	0	0.00	322.00	1	4,298	0.02%
2020/08/27	3	334.33	2	322.25	320.50	1	4,276	0.02%
2020/08/26	6.2	329.50	8	320.50	330.00	-1.8	4,227	-0.04%
2020/08/25	6	298.92	1	293.50	303.00	5	4,205	0.12%
2020/08/24	2	298.75	0.2	300.00	299.00	1.8	4,188	0.04%
2020/08/21	5	294.70	5	284.70	293.50	0	4,166	0.00%
2020/08/20	5	333.90	8	346.69	303.00	-3	4,068	-0.07%
2020/08/19	22	326.86	11	328.64	336.50	11	4,045	0.27%
2020/08/18	0	0.00	4	296.00	306.50	-4	4,028	-0.10%
2020/08/17	1	280.00	14	275.21	280.00	-13	3,992	-0.33%
2020/08/14	9	278.28	3	276.17	275.00	6	4,238	0.14%
2020/08/13	7.2	274.86	1	266.00	269.50	6.2	4,159	0.15%
2020/08/12	5	272.10	49	265.30	278.50	-44	4,053	-1.09%
2020/08/11	7.3	253.02	1	251.50	253.50	6.3	3,946	0.16%
2020/08/10	3	239.00	4	236.25	246.50	-1	3,898	-0.03%
2020/08/07	2	224.75	2	225.25	224.50	0	3,870	0.00%
2020/08/06	2	228.25	1	231.00	221.00	1	3,827	0.03%
2020/08/04	1	213.50	1	213.50	213.50	0	3,744	0.00%
2020/08/03	12	185.00	0	0.00	203.50	12	3,756	0.32%
2020/07/29	32	158.61	1	170.50	153.50	31	3,833	0.81%
2020/07/27	0	0.00	1	189.00	189.00	-1	3,731	-0.03%
2020/07/23	2	229.50	3.5	233.38	224.50	-1.5	3,790	-0.04%
2020/07/22	0	0.00	1	200.00	213.50	-1	3,843	-0.03%
2020/07/21	5.1	195.78	0	0.00	194.50	5.1	3,912	0.13%
2020/07/20	2	216.00	1	216.00	216.00	1	3,895	0.03%
2020/07/16	3	300.00	3.5	268.06	266.50	-0.5	4,085	-0.01%
2020/07/15	1	296.00	5	296.00	296.00	-4	3,937	-0.10%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	3	411.67	1	405.00	405.00	2	3,946	0.05%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/08	1	430.50	0	0.00	433.50	1	3,868	0.03%
2020/07/07	7	389.57	8	387.94	394.50	-1	3,871	-0.03%
2020/07/06	7	353.07	1	342.50	359.00	6	3,749	0.16%
2020/07/03	2	325.00	5	313.40	326.50	-3	3,679	-0.08%
2020/07/02	5	294.30	10.3	288.78	297.00	-5.3	3,538	-0.15%
2020/07/01	9	267.67	3	264.50	270.00	6	3,447	0.17%
2020/06/29	0.1	244.00	0	0.00	241.50	0.1	3,333	0.00%
2020/06/23	5	242.80	0	0.00	240.00	5	3,276	0.15%
2020/06/22	4	259.25	3	266.00	260.00	1	3,249	0.03%
2020/06/19	6	248.42	0	0.00	251.00	6	3,215	0.19%
2020/06/12	2	172.50	23.2	172.50	172.50	-21.2	3,126	-0.68%
2020/06/11	6	228.42	4	229.76	191.50	2	3,080	0.06%
2020/06/10	1	212.50	0	0.00	212.50	1	2,963	0.03%
2020/06/09	8	187.02	5	188.20	193.50	3	2,913	0.10%
2020/06/08	2	172.00	0	0.00	176.00	2	2,801	0.07%
2020/06/04	0	0.00	1	153.00	150.50	-1	2,754	-0.04%
2020/06/03	1	152.00	2	150.00	152.50	-1	2,737	-0.04%
2020/06/02	0	0.00	1	143.00	144.00	-1	2,706	-0.04%
2020/06/01	2	137.00	5	137.90	138.50	-3	2,681	-0.11%
2020/05/29	1	145.00	1.6	141.36	139.50	-0.6	2,654	-0.02%
2020/05/28	1	127.00	1	134.00	134.00	0	2,596	0.00%
2020/05/26	0	0.00	1	137.00	123.50	-1	2,638	-0.04%
2020/05/25	4	135.50	0	0.00	132.50	4	2,589	0.15%
2020/05/22	2	123.50	21	122.31	125.00	-19	2,545	-0.75%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	11.2	125.17	2	126.25	127.00	9.2	2,458	0.37%
2020/05/14	3	87.10	0	0.00	87.10	3	2,131	0.14%
2020/05/12	0	0.00	15.5	71.31	72.00	-15.5	2,016	-0.77%
2020/05/08	1	74.80	0	0.00	75.20	1	1,939	0.05%
2020/05/06	16	71.44	0	0.00	68.00	16	1,838	0.87%
2020/05/04	0	0.00	0.5	61.60	61.60	-0.5	1,715	-0.03%
2020/04/30	0	0.00	10	55.00	56.00	-10	1,682	-0.59%
2020/04/28	0	0.00	2	51.60	51.60	-2	1,625	-0.12%
2020/04/27	0	0.00	3	55.83	55.80	-3	1,583	-0.19%
2020/04/24	2	54.60	3	56.60	55.10	-1	1,505	-0.07%
2020/04/23	5.4	51.66	1	51.70	51.70	4.4	1,350	0.32%
2020/04/22	13	46.62	0	0.00	47.00	13	1,252	1.04%
2020/04/21	47	46.10	18.3	46.10	46.10	28.7	1,106	2.59%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/13	2	31.30	0	0.00	31.30	2	778	0.26%
2020/04/08	8	28.92	0	0.00	29.85	8	758	1.05%
2020/04/06	8	25.29	0	0.00	27.00	8	755	1.06%
2020/03/20	0	0.00	8	21.33	21.35	-8	757	-1.06%
2020/03/18	0	0.00	2	22.55	22.55	-2	750	-0.27%
2020/03/17	0	0.00	30	24.17	23.80	-30	745	-4.03%
2020/03/13	10	26.00	0	0.00	26.50	10	718	1.39%
2020/03/10	0	0.00	10	29.85	30.15	-10	715	-1.40%
2020/03/02	0	0.00	12	30.20	30.80	-12	681	-1.76%
2020/02/26	15	33.10	0	0.00	33.10	15	607	2.47%
2020/02/21	5	30.65	0	0.00	30.00	5	597	0.84%
2020/02/20	5	30.15	0	0.00	30.55	5	588	0.85%
2020/02/18	5	29.25	0	0.00	29.25	5	577	0.87%
2020/02/11	12	28.81	0	0.00	28.55	12	553	2.17%
2020/02/04	0	0.00	10	26.55	27.00	-10	538	-1.86%
2020/01/07	5	30.08	0	0.00	30.00	5	516	0.97%
2020/01/06	15	30.81	0	0.00	30.55	15	509	2.94%
2019/12/30	0	0.00	10	30.25	29.80	-10	481	-2.08%
2019/12/27	0	0.00	2	31.50	31.70	-2	453	-0.44%
2019/12/26	0	0.00	10	30.43	31.00	-10	426	-2.35%
2019/12/25	0	0.00	5	30.00	30.00	-5	406	-1.23%
2019/12/05	0	0.00	5	30.90	30.80	-5	375	-1.33%
2019/11/20	0	0.00	4	28.03	29.35	-4	324	-1.23%
2019/10/01	0	0.00	1	29.05	28.85	-1	342	-0.29%
2019/09/20	0	0.00	1	29.20	29.15	-1	342	-0.29%
2019/09/18	30	29.82	0	0.00	29.60	30	337	8.88%
2019/09/16	1	29.20	0.5	29.10	29.20	0.5	329	0.14%
2019/09/10	0	0.00	2	29.30	29.10	-2	330	-0.61%
2019/08/23	0	0.00	10	30.30	29.80	-10	292	-3.42%
2019/08/20	0	0.00	1	31.25	30.90	-1	271	-0.37%
2019/08/16	5	29.10	0	0.00	29.30	5	234	2.13%
2019/08/15	5	29.00	0	0.00	29.05	5	229	2.18%
2019/07/30	0	0.00	1	28.60	28.70	-1	214	-0.47%
2019/07/29	0	0.00	1	29.00	28.90	-1	211	-0.47%
2019/07/24	0	0.00	2	29.23	29.25	-2	210	-0.95%
2019/07/22	0	0.00	2	29.80	29.65	-2	212	-0.94%
2019/07/18	0	0.00	1	29.50	29.35	-1	208	-0.48%
2019/07/11	0	0.00	0.3	28.30	28.50	-0.3	196	-0.15%
2019/07/09	0	0.00	1	28.65	28.35	-1	200	-0.50%
2019/07/03	2	28.10	0	0.00	28.15	2	215	0.93%
2019/06/17	0	0.00	2	29.15	28.85	-2	229	-0.87%
2019/06/04	0	0.00	3	27.65	27.80	-3	351	-0.85%
2019/05/21	0	0.00	2	27.30	27.50	-2	454	-0.44%
2019/05/20	0	0.00	2	26.85	26.85	-2	520	-0.38%
2019/04/12	0	0.00	3	30.00	30.00	-3	578	-0.52%
2019/04/09	0	0.00	2	30.00	30.00	-2	569	-0.35%
2019/03/22	1	29.70	0	0.00	29.70	1	557	0.18%
2019/03/18	2	28.80	0	0.00	29.00	2	550	0.36%
2019/03/11	1	32.00	0	0.00	32.00	1	507	0.20%
2019/03/08	0	0.00	3	33.92	33.10	-3	504	-0.59%
2019/02/27	1	31.80	0	0.00	31.55	1	455	0.22%
2019/02/21	1	33.15	0	0.00	32.25	1	447	0.22%
2019/02/20	0	0.00	1	32.00	32.00	-1	431	-0.23%
2019/02/19	0	0.00	1	31.95	31.60	-1	421	-0.24%
2019/02/18	2	31.53	2	32.70	32.70	0	387	0.00%
2019/01/09	0	0.00	15	28.01	27.80	-15	401	-3.74%
2018/12/10	1	26.60	0	0.00	26.55	1	641	0.16%
2018/12/07	0	0.00	2	26.90	27.00	-2	681	-0.29%
2018/11/29	2	27.95	0	0.00	28.50	2	768	0.26%
2018/11/06	0	0.00	1	28.70	28.60	-1	749	-0.13%
2018/10/12	1	25.15	0	0.00	26.05	1	655	0.15%
2018/09/21	0	0.00	1	27.40	27.60	-1	534	-0.19%
2018/09/13	1	29.85	0	0.00	29.20	1	531	0.19%
2018/08/09	1	28.55	0	0.00	28.55	1	784	0.13%
2018/08/07	5	29.80	0	0.00	29.00	5	849	0.59%
2018/07/09	0	0.00	136	28.37	29.05	-136	1,979	-6.87%	大賣/鉅額交易
2018/07/06	0	0.00	69	28.00	27.90	-69	2,023	-3.41%
2018/05/16	0	0.00	21	38.16	38.50	-21	2,429	-0.86%
2018/05/10	20	37.60	0	0.00	37.90	20	2,277	0.88%
2018/05/09	0	0.00	1	38.10	37.60	-1	2,226	-0.04%
2018/05/08	0	0.00	1	40.00	39.65	-1	2,153	-0.05%
2018/05/07	0	0.00	2	41.90	40.70	-2	2,087	-0.10%
2018/05/04	2	39.60	1	39.00	40.40	1	1,959	0.05%
2018/05/03	2	38.75	4	39.33	39.60	-2	1,774	-0.11%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/24	0	0.00	1	31.05	30.00	-1	1,372	-0.07%
2018/04/23	2	31.83	0	0.00	31.90	2	1,352	0.15%
2018/04/20	3	30.80	0	0.00	31.70	3	1,337	0.22%
2018/04/19	0	0.00	20	31.20	31.20	-20	1,325	-1.51%
2018/04/16	0	0.00	20	31.25	30.60	-20	1,273	-1.57%
2018/04/13	0	0.00	10	32.20	31.80	-10	1,253	-0.80%
2018/04/12	0	0.00	8	32.65	32.30	-8	1,235	-0.65%
2018/04/11	0	0.00	1	30.15	31.85	-1	1,180	-0.08%
2018/04/10	57	31.00	0	0.00	30.80	57	1,142	4.99%
2018/04/09	10	29.95	1	30.05	30.05	9	1,055	0.85%
2018/04/02	0	0.00	20	27.42	27.00	-20	971	-2.06%
2018/03/30	0	0.00	1	27.30	27.20	-1	956	-0.10%
2018/03/29	1	27.90	0	0.00	27.50	1	947	0.11%
2018/03/28	0	0.00	10	27.45	27.25	-10	936	-1.07%
2018/03/27	10	28.05	1	28.05	27.70	9	936	0.96%
2018/03/26	21	28.33	0	0.00	28.35	21	921	2.28%
2018/03/23	0	0.00	1	26.35	26.60	-1	885	-0.11%
2018/03/22	1	28.00	0	0.00	26.80	1	865	0.12%
2018/03/21	0	0.00	4	28.20	27.55	-4	844	-0.47%
2018/03/20	0	0.00	3	28.02	27.75	-3	820	-0.37%
2018/03/19	1	27.30	0	0.00	28.10	1	796	0.13%
2018/03/16	1	27.15	1	26.65	27.30	0	748	0.00%
2018/03/15	6	27.09	1	27.20	27.30	5	717	0.70%
2018/03/14	1	25.10	2	26.43	26.45	-1	634	-0.16%
2018/03/09	1	23.80	0	0.00	23.80	1	570	0.18%
2018/03/08	0	0.00	1	25.15	24.60	-1	556	-0.18%
2018/03/07	205	25.04	1	25.05	24.90	204	543	37.55%	大買/鉅額交易
2018/03/06	1	25.60	1	24.50	25.15	0	517	0.00%
2018/03/05	3	25.05	0	0.00	25.15	3	458	0.65%
2018/03/01	0	0.00	1	23.10	23.40	-1	384	-0.26%