合一 (4743)-彰銀券商分點個股進出

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
149.5
漲跌
▼3.5
漲幅
-2.29%
成交量
1,043張
產業
上櫃生技醫療類股
720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－彰銀券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

彰銀券商分點個股進出
彰銀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
2024/05/10	1	150.00	0	0.00	153.00	1	2,127	0.05%
2024/05/07	1	156.00	0	0.00	156.00	1	2,124	0.05%
2024/04/30	1	158.00	1	158.00	158.50	0	2,127	0.00%
2024/04/26	2	154.50	0	0.00	153.00	2	2,157	0.09%
2024/04/19	1.2	149.00	0	0.00	145.50	1.2	2,196	0.05%
2024/04/18	1	160.00	0	0.00	157.00	1	2,122	0.05%
2024/04/17	1	157.50	0	0.00	158.00	1	2,098	0.05%
2024/04/16	1	159.50	0	0.00	159.00	1	2,084	0.05%
2024/04/15	1.2	166.17	0	0.00	166.00	1.2	2,027	0.06%
2024/04/11	0	0.00	0.1	176.00	175.50	-0.1	1,988	-0.01%
2024/04/10	0	0.00	1	175.00	175.00	-1	2,051	-0.05%
2024/04/08	0.5	174.00	0	0.00	174.00	0.5	2,046	0.02%
2024/04/01	0	0.00	0.1	177.50	172.50	-0.1	2,083	0.00%
2024/03/28	0.1	174.50	0	0.00	174.00	0.1	2,049	0.00%
2024/03/27	0	0.00	2	175.00	174.00	-2	2,041	-0.10%
2024/03/22	2	175.50	0	0.00	172.50	2	2,007	0.10%
2024/03/20	1	168.50	0	0.00	167.00	1	2,021	0.05%
2024/03/08	0.3	177.50	0	0.00	171.00	0.3	2,127	0.01%
2024/03/07	1	179.50	3.5	182.67	184.00	-2.5	2,013	-0.13%
2024/03/05	2	169.50	2	169.00	168.50	0	1,922	0.00%
2024/03/04	1.3	171.50	1	171.00	171.00	0.3	1,918	0.02%
2024/03/01	0	0.00	2	175.25	174.00	-2	1,908	-0.11%
2024/02/26	2	180.00	0	0.00	181.00	2	1,996	0.10%
2024/02/21	1	179.50	0	0.00	177.00	1	2,111	0.05%
2024/02/20	0	0.00	1	178.50	178.00	-1	2,187	-0.05%
2024/02/15	0	0.00	1	172.50	173.00	-1	2,486	-0.04%
2024/01/30	3	176.33	0	0.00	172.50	3	4,184	0.07%
2024/01/29	0	0.00	1.1	174.18	175.50	-1.1	4,197	-0.03%
2024/01/26	0	0.00	1	176.50	176.50	-1	4,221	-0.02%
2024/01/22	1	181.00	2	178.50	179.50	-1	4,396	-0.02%
2024/01/19	1	174.50	0	0.00	175.50	1	4,512	0.02%
2024/01/18	1.1	170.23	0	0.00	172.50	1.1	4,585	0.02%
2024/01/17	6	176.50	0.4	175.00	172.50	5.6	4,637	0.12%
2024/01/16	1.9	178.57	1	178.00	177.50	0.9	4,672	0.02%
2024/01/12	1	184.00	0	0.00	180.00	1	4,792	0.02%
2024/01/11	0	0.00	1	182.00	184.00	-1	4,915	-0.02%
2024/01/10	0	0.00	160	181.81	183.50	-160	4,917	-3.25%	大賣/鉅額交易
2024/01/04	1.3	185.85	1	184.00	183.00	0.3	4,935	0.01%
2023/12/19	0	0.00	3	191.50	191.50	-3	4,825	-0.06%
2023/12/15	2	196.00	1	196.50	196.50	1	4,818	0.02%
2023/12/12	0	0.00	1	194.00	194.50	-1	4,793	-0.02%
2023/12/11	0.2	192.00	0	0.00	191.00	0.2	4,781	0.00%
2023/12/08	1	193.00	0	0.00	193.50	1	4,776	0.02%
2023/12/07	1	193.50	0	0.00	193.50	1	4,768	0.02%
2023/12/06	3	195.67	0	0.00	195.50	3	4,769	0.06%
2023/12/05	4	200.00	2	199.00	198.00	2	4,730	0.04%
2023/12/04	1	206.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	2	207.00	3	207.17	205.00	-1	4,661	-0.02%
2023/11/27	2	207.50	1	207.00	204.00	1	4,723	0.02%
2023/11/22	1.1	208.63	1	207.00	204.50	0.1	4,667	0.00%
2023/11/20	0	0.00	1	208.50	206.00	-1	4,561	-0.02%
2023/11/17	4	206.88	1.1	207.00	206.50	2.9	4,525	0.06%
2023/11/16	1.1	215.74	1	213.00	211.50	0.1	4,449	0.00%
2023/11/15	3	215.50	1	215.50	214.00	2	4,358	0.05%
2023/11/14	2.1	212.70	1	210.50	211.50	1.1	4,298	0.02%
2023/11/13	18	217.89	17	218.18	218.00	1	4,157	0.02%
2023/11/10	8.9	236.14	5.7	229.82	220.50	3.1	3,987	0.08%
2023/11/09	0.2	225.50	0.4	229.61	230.50	-0.2	3,300	-0.01%
2023/11/08	0.2	227.00	4	220.50	226.50	-3.8	3,149	-0.12%
2023/11/07	0	0.00	3	217.50	217.50	-3	2,710	-0.11%
2023/11/03	1	192.50	0	0.00	193.00	1	2,610	0.04%
2023/11/02	1	194.50	0	0.00	192.00	1	2,602	0.04%
2023/10/31	1	201.50	1	196.50	196.00	0	2,560	0.00%
2023/10/30	1.2	200.13	1	197.50	198.00	0.2	2,538	0.01%
2023/10/27	3	198.83	2	200.25	203.50	1	2,469	0.04%
2023/10/26	1	195.00	1	194.00	197.00	0	2,330	0.00%
2023/10/25	0	0.00	8.1	194.93	194.50	-8.1	2,262	-0.36%
2023/10/24	0.1	192.00	2	191.00	189.50	-1.9	2,193	-0.09%
2023/10/23	0	0.00	4	189.88	189.00	-4	2,128	-0.19%
2023/10/20	1.1	185.00	0	0.00	183.50	1.1	2,068	0.05%
2023/10/19	3	190.17	4	191.25	190.50	-1	1,999	-0.05%
2023/10/04	0.1	169.00	0	0.00	168.50	0.1	2,161	0.00%
2023/09/26	0.1	175.00	0	0.00	173.50	0.1	2,207	0.00%
2023/09/21	1	176.50	0	0.00	176.50	1	2,291	0.04%
2023/09/19	0	0.00	2	182.25	181.00	-2	2,392	-0.08%
2023/09/07	1	177.00	100	177.73	177.50	-99	2,525	-3.92%
2023/09/05	1	184.00	0	0.00	181.50	1	2,517	0.04%
2023/09/01	0	0.00	1	195.50	195.00	-1	2,466	-0.04%
2023/08/31	3	200.50	0	0.00	198.50	3	2,460	0.12%
2023/08/28	1	185.50	1	180.00	182.50	0	2,446	0.00%
2023/08/24	1.1	181.50	0	0.00	181.00	1.1	2,472	0.04%
2023/08/22	0.3	188.00	0	0.00	183.50	0.3	2,514	0.01%
2023/08/21	1	188.00	0	0.00	188.50	1	2,508	0.04%
2023/08/16	1	187.50	1	185.00	186.50	0	2,565	0.00%
2023/08/14	1	174.00	0.2	172.50	175.50	0.8	2,569	0.03%
2023/08/09	0	0.00	0.1	182.50	184.00	-0.1	2,603	0.00%
2023/08/08	2.2	185.50	0.1	188.04	184.00	2.1	2,733	0.08%
2023/08/04	0	0.00	1	191.00	192.00	-1	2,751	-0.04%
2023/08/02	1.1	189.18	0.2	195.00	189.00	0.9	2,769	0.03%
2023/08/01	0	0.00	0.5	197.14	194.50	-0.5	2,774	-0.02%
2023/07/31	1.9	194.63	0	0.00	194.00	1.9	2,788	0.07%
2023/07/25	0.1	207.00	0	0.00	206.50	0.1	2,920	0.00%
2023/07/21	2	206.00	1	206.00	205.00	1	3,004	0.03%
2023/07/20	2	209.25	0	0.00	211.00	2	3,059	0.07%
2023/07/18	2	204.00	0	0.00	202.50	2	3,198	0.06%
2023/07/17	1	208.50	1	212.50	210.00	0	3,305	0.00%
2023/07/14	3	196.17	1	196.50	198.00	2	3,325	0.06%
2023/07/13	1	195.00	0	0.00	192.50	1	3,351	0.03%
2023/07/04	0.1	212.00	0	0.00	210.00	0.1	3,591	0.00%
2023/07/03	1	211.50	0	0.00	212.00	1	3,680	0.03%
2023/06/28	1	220.50	1	221.50	219.50	0	3,832	0.00%
2023/06/27	1	223.00	3.1	218.60	220.00	-2.1	3,894	-0.05%
2023/06/26	1.1	208.64	0	0.00	209.50	1.1	3,882	0.03%
2023/06/21	2.1	212.69	1	210.50	210.00	1.1	3,958	0.03%
2023/06/19	1	216.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	3	213.17	2.1	217.76	216.00	0.9	4,113	0.02%
2023/06/15	2.6	229.37	2	231.75	230.50	0.6	4,089	0.01%
2023/06/14	1.3	239.04	3	244.33	236.50	-1.8	4,092	-0.04%
2023/06/13	0.2	241.00	2	241.50	240.00	-1.8	4,160	-0.04%
2023/06/09	0	0.00	0.1	239.50	239.00	-0.1	4,250	0.00%
2023/06/07	0	0.00	2	240.50	240.00	-2	4,362	-0.05%
2023/06/02	1	239.00	1.2	238.67	239.50	-0.2	4,415	0.00%
2023/06/01	2.2	229.23	0	0.00	228.00	2.2	4,446	0.05%
2023/05/26	0	0.00	1	219.50	220.50	-1	4,667	-0.02%
2023/05/25	0.1	227.50	0	0.00	225.00	0.1	4,705	0.00%
2023/05/22	2.3	229.48	1	230.50	228.50	1.3	5,161	0.03%
2023/05/19	0	0.00	1	230.00	223.50	-1	5,168	-0.02%
2023/05/18	1	228.00	0	0.00	227.00	1	5,181	0.02%
2023/05/16	0.1	226.00	0	0.00	226.00	0.1	5,274	0.00%
2023/05/15	0	0.00	2	222.50	221.00	-2	5,360	-0.04%
2023/05/12	2.1	227.91	1	223.50	224.00	1.1	5,465	0.02%
2023/05/11	0	0.00	1	237.50	237.00	-1	5,589	-0.02%
2023/05/08	4.1	241.35	2	241.00	239.50	2.1	6,142	0.03%
2023/05/05	2	245.25	0	0.00	245.00	2	6,236	0.03%
2023/05/04	3	247.33	0	0.00	247.00	3	6,290	0.05%
2023/05/03	1	245.50	2	247.50	245.50	-1	6,438	-0.02%
2023/05/02	1	249.00	1	249.00	248.50	0	6,613	0.00%
2023/04/28	3	243.17	1	245.00	241.00	2	6,638	0.03%
2023/04/26	1	236.00	0	0.00	239.50	1	6,749	0.01%
2023/04/25	3	244.83	5	243.80	242.00	-2	6,763	-0.03%
2023/04/24	1.1	254.23	1	252.00	251.00	0.1	6,839	0.00%
2023/04/21	4.1	259.06	0	0.00	253.00	4.1	6,882	0.06%
2023/04/20	1	271.00	0	0.00	270.50	1	6,820	0.01%
2023/04/19	0	0.00	1	279.00	281.00	-1	6,745	-0.01%
2023/04/18	0	0.00	1	280.00	278.50	-1	6,702	-0.01%
2023/04/13	1	275.00	1.2	273.46	279.00	-0.2	6,768	0.00%
2023/04/12	0	0.00	1	270.00	270.00	-1	6,699	-0.01%
2023/04/07	0	0.00	2	272.25	272.50	-2	7,142	-0.03%
2023/04/06	2	273.50	7.2	272.92	271.50	-5.2	7,293	-0.07%
2023/03/31	1	267.00	1	271.00	267.00	0	7,420	0.00%
2023/03/29	0	0.00	2.1	267.61	270.50	-2.1	7,523	-0.03%
2023/03/28	1.1	264.79	2	266.75	261.50	-0.9	7,530	-0.01%
2023/03/24	2	267.50	3	266.50	269.00	-1	7,561	-0.01%
2023/03/23	5	262.80	7	264.86	261.50	-2	7,602	-0.03%
2023/03/22	0	0.00	1	258.00	260.50	-1	7,652	-0.01%
2023/03/21	0	0.00	1	255.50	254.50	-1	7,735	-0.01%
2023/03/16	7	250.93	0	0.00	250.50	7	8,051	0.09%
2023/03/14	2	259.75	2	259.00	253.50	0	8,611	0.00%
2023/03/10	2.1	259.24	1	263.00	258.50	1.1	8,801	0.01%
2023/03/09	1	264.00	4	264.25	264.00	-3	8,933	-0.03%
2023/03/08	2	268.00	1	268.00	264.00	1	9,027	0.01%
2023/03/07	2	270.50	4	269.38	267.00	-2	9,226	-0.02%
2023/03/06	1	260.00	0.1	270.50	269.50	0.9	9,523	0.01%
2023/03/03	0.1	266.50	1.2	273.08	267.00	-1.1	9,807	-0.01%
2023/03/02	1.2	270.42	2	273.00	270.50	-0.8	10,128	-0.01%
2023/02/24	1	262.00	0	0.00	262.00	1	10,537	0.01%
2023/02/23	1	266.00	0	0.00	266.50	1	10,644	0.01%
2023/02/22	3.2	267.63	0	0.00	266.00	3.2	10,847	0.03%
2023/02/21	3	277.00	1	277.50	276.00	2	10,908	0.02%
2023/02/20	6.2	287.59	1	289.00	280.00	5.2	10,971	0.05%
2023/02/16	3	275.50	3	275.83	276.00	0	10,823	0.00%
2023/02/15	3	272.83	2	269.00	271.50	1	11,086	0.01%
2023/02/14	2	273.00	2	275.75	271.00	0	11,150	0.00%
2023/02/13	3.1	285.49	3	285.33	278.00	0.1	11,115	0.00%
2023/02/10	2	286.50	2.2	288.60	290.00	-0.2	11,131	0.00%
2023/02/09	8.1	287.25	8	290.88	284.00	0.1	11,049	0.00%
2023/02/08	7	288.14	4.7	288.97	288.00	2.3	10,875	0.02%
2023/02/07	1	271.00	4.1	270.01	273.00	-3.1	10,684	-0.03%
2023/02/06	1.1	266.61	2.2	269.45	265.00	-1.1	10,695	-0.01%
2023/02/03	1	264.00	1	269.00	263.00	0	10,683	0.00%
2023/02/02	7	263.64	5	263.70	264.50	2	10,651	0.02%
2023/02/01	3.1	265.41	6	267.58	260.50	-2.9	10,761	-0.03%
2023/01/31	3	261.83	3	261.83	269.00	0	10,777	0.00%
2023/01/30	2	246.50	4	247.63	250.50	-2	10,740	-0.02%
2023/01/17	1	243.00	2	242.25	244.50	-1	10,783	-0.01%
2023/01/16	1	232.50	1	238.50	241.00	0	10,750	0.00%
2023/01/13	5	228.40	3	230.33	232.00	2	10,720	0.02%
2023/01/12	6.1	231.54	5	230.50	226.50	1.1	10,813	0.01%
2023/01/11	2	239.50	1	239.50	237.00	1	10,723	0.01%
2023/01/10	5.2	239.00	1	242.50	238.00	4.2	10,760	0.04%
2023/01/09	0	0.00	2	245.50	245.00	-2	10,832	-0.02%
2023/01/05	3	243.17	1	243.50	240.00	2	11,118	0.02%
2023/01/04	2.1	244.40	0	0.00	240.00	2.1	11,199	0.02%
2023/01/03	0	0.00	1	244.00	244.50	-1	11,324	-0.01%
2022/12/30	1	246.50	1	249.50	245.50	0	11,476	0.00%
2022/12/29	5	248.50	2	248.50	243.00	3	11,646	0.03%
2022/12/28	1	266.00	2	262.75	257.00	-1	11,562	-0.01%
2022/12/27	2	258.75	3	257.17	264.50	-1	11,544	-0.01%
2022/12/26	4.1	264.04	2	261.50	258.00	2.1	11,625	0.02%
2022/12/23	3.2	259.68	3	260.00	259.50	0.2	11,716	0.00%
2022/12/22	1	255.00	7.2	249.57	262.50	-6.2	11,692	-0.05%
2022/12/21	4	241.38	3	241.33	239.00	1	11,701	0.01%
2022/12/20	2.1	240.36	2	245.00	236.50	0.1	11,919	0.00%
2022/12/19	0	0.00	3	243.00	241.50	-3	12,043	-0.02%
2022/12/16	1.1	243.18	1	242.50	243.00	0.1	12,263	0.00%
2022/12/15	2.1	250.62	1	256.00	247.00	1.1	12,360	0.01%
2022/12/14	1	248.00	1.1	250.34	259.00	-0.1	12,351	0.00%
2022/12/13	3.1	260.30	1	262.00	253.50	2.1	12,268	0.02%
2022/12/12	1	259.00	1	257.00	257.00	0	12,371	0.00%
2022/12/09	3	262.83	3	259.83	260.00	0	12,416	0.00%
2022/12/08	2	269.50	1	267.00	267.00	1	12,636	0.01%
2022/12/07	10.2	272.65	9	273.11	275.00	1.2	12,518	0.01%
2022/12/06	8	292.75	4	292.88	279.00	4	12,241	0.03%
2022/12/05	2	296.00	1.1	295.68	297.00	0.9	11,852	0.01%
2022/12/02	5	297.20	3	298.00	294.50	2	11,746	0.02%
2022/12/01	0	0.00	1	290.50	291.50	-1	11,544	-0.01%
2022/11/30	2	287.75	2	287.50	286.00	0	11,421	0.00%
2022/11/29	3	289.83	2	286.50	287.00	1	11,327	0.01%
2022/11/28	2	293.50	3	296.67	295.00	-1	11,112	-0.01%
2022/11/25	7	291.43	5	290.60	281.00	2	10,804	0.02%
2022/11/24	1.1	285.14	2	284.00	290.00	-0.9	10,449	-0.01%
2022/11/23	0	0.00	4	275.63	289.50	-4	10,134	-0.04%
2022/11/22	3	269.33	58	265.50	263.50	-55	9,856	-0.56%
2022/11/21	3	273.33	2	272.75	272.00	1	9,850	0.01%
2022/11/18	4	273.00	2	262.25	275.00	2	10,149	0.02%
2022/11/17	0	0.00	2	258.50	259.00	-2	10,200	-0.02%
2022/11/16	2	252.50	1	253.00	256.50	1	10,018	0.01%
2022/11/15	3	251.17	2	250.00	249.50	1	9,875	0.01%
2022/11/11	3	253.67	4.2	256.50	252.50	-1.2	9,777	-0.01%
2022/11/10	5	244.90	1	253.50	243.00	4	9,480	0.04%
2022/11/09	0	0.00	1	244.00	243.50	-1	9,408	-0.01%
2022/11/08	0	0.00	0.2	255.00	243.00	-0.2	9,350	0.00%
2022/11/07	4	247.13	3.1	248.83	246.00	0.9	9,252	0.01%
2022/11/04	2.1	249.19	4	246.75	247.50	-1.9	9,160	-0.02%
2022/11/03	3	243.00	3	244.33	246.00	0	9,077	0.00%
2022/11/02	5	243.30	3	243.00	242.00	2	8,948	0.02%
2022/11/01	4	236.75	4	238.63	239.50	0	8,813	0.00%
2022/10/31	2	228.25	3.1	229.19	228.00	-1.1	8,684	-0.01%
2022/10/28	6.1	227.44	2	228.00	223.50	4.1	8,605	0.05%
2022/10/27	3	227.50	4	223.00	232.00	-1	8,456	-0.01%
2022/10/26	3	208.00	3	208.50	211.00	0	8,310	0.00%
2022/10/25	3	213.67	2	213.25	210.50	1	8,172	0.01%
2022/10/24	4	219.50	2	218.00	216.00	2	8,071	0.02%
2022/10/21	3	222.50	2	221.75	215.00	1	8,033	0.01%
2022/10/20	4	222.13	4	226.25	227.50	0	7,981	0.00%
2022/10/19	1	236.50	2	237.25	231.50	-1	7,930	-0.01%
2022/10/18	2	240.00	1	242.00	235.00	1	8,021	0.01%
2022/10/17	1.1	236.73	1	232.50	239.00	0.1	7,948	0.00%
2022/10/14	3	244.67	4	247.13	243.50	-1	7,828	-0.01%
2022/10/13	2	242.00	2	240.25	234.50	0	7,680	0.00%
2022/10/12	4	246.50	4	247.25	252.00	0	7,490	0.00%
2022/10/11	2	248.25	3	251.67	244.50	-1	7,338	-0.01%
2022/10/07	12	262.67	8	261.38	257.00	4	7,142	0.06%
2022/10/06	8	253.31	8.2	257.14	259.50	-0.2	6,921	0.00%
2022/10/05	6	245.17	6	245.33	245.50	0	6,664	0.00%
2022/10/04	0	0.00	1	237.00	240.00	-1	6,523	-0.02%
2022/10/03	4.2	241.61	0	0.00	233.50	4.2	6,429	0.06%
2022/09/30	4	243.88	6	246.25	252.50	-2	6,262	-0.03%
2022/09/29	0	0.00	2	247.75	248.50	-2	6,058	-0.03%
2022/09/28	3	235.17	2	235.00	226.00	1	6,101	0.02%
2022/09/27	2	236.50	1	240.00	242.50	1	5,982	0.02%
2022/09/26	1	255.50	0	0.00	245.50	1	5,789	0.02%
2022/09/23	6	266.67	13.2	265.36	267.00	-7.2	5,652	-0.13%
2022/09/22	2	257.00	3	256.17	259.50	-1	5,536	-0.02%
2022/09/21	1	253.50	2	255.00	256.00	-1	5,413	-0.02%
2022/09/20	2	261.00	4	259.75	260.00	-2	5,457	-0.04%
2022/09/16	5	272.80	6	273.83	271.50	-1	5,538	-0.02%
2022/09/15	6	292.92	4.3	292.26	272.50	1.7	5,476	0.03%
2022/09/14	0	0.00	2	285.00	293.50	-2	5,213	-0.04%
2022/09/08	1	281.00	0	0.00	284.50	1	5,739	0.02%
2022/09/07	0	0.00	2	274.00	278.00	-2	5,901	-0.03%
2022/09/06	0	0.00	3	266.50	268.50	-3	6,023	-0.05%
2022/08/30	0.1	278.00	2	280.75	283.50	-1.9	6,091	-0.03%
2022/08/29	0.8	287.65	0	0.00	284.00	0.8	6,049	0.01%
2022/08/26	1	282.00	2	280.00	284.00	-1	6,011	-0.02%
2022/08/25	3	252.67	5	257.60	260.00	-2	5,879	-0.03%
2022/08/24	13	241.77	21	235.67	242.50	-8	5,411	-0.15%
2022/08/18	1	172.50	0	0.00	172.50	1	5,483	0.02%
2022/08/16	1	177.00	1	172.50	172.00	0	5,474	0.00%
2022/08/12	1	171.00	2	173.00	171.00	-1	5,465	-0.02%
2022/08/10	1	171.50	0	0.00	169.00	1	5,476	0.02%
2022/08/03	0.1	172.00	1	174.00	171.00	-0.9	5,501	-0.02%
2022/08/02	0	0.00	1	179.00	174.50	-1	5,476	-0.02%
2022/08/01	0.1	183.50	1	183.50	183.50	-0.9	5,417	-0.02%
2022/07/28	1	189.00	0	0.00	189.00	1	5,378	0.02%
2022/07/26	1	192.50	1	187.00	186.00	0	5,374	0.00%
2022/07/18	1	171.50	0	0.00	170.50	1	5,130	0.02%
2022/07/06	3	175.33	5	177.70	167.00	-2	5,043	-0.04%
2022/07/05	1	169.50	2	171.50	174.00	-1	4,805	-0.02%
2022/07/04	7	158.57	0	0.00	158.50	7	4,743	0.15%
2022/07/01	1	175.50	0	0.00	169.00	1	4,661	0.02%
2022/06/30	0	0.00	1	185.00	175.50	-1	4,584	-0.02%
2022/06/29	1	192.50	1.2	194.10	194.00	-0.2	4,421	-0.01%
2022/06/28	3.1	198.61	1	190.00	188.50	2.1	4,393	0.05%
2022/06/27	1.2	203.13	2	203.50	203.00	-0.8	4,263	-0.02%
2022/06/24	1	212.50	0	0.00	210.00	1	4,158	0.02%
2022/06/23	0.1	197.00	2	197.75	197.00	-1.9	3,977	-0.05%
2022/06/22	3.3	200.92	1	198.00	197.00	2.3	3,908	0.06%
2022/06/21	18	198.83	4	199.25	200.00	14	3,759	0.37%
2022/06/20	1.1	200.65	0	0.00	189.50	1.1	3,582	0.03%
2022/06/17	1	191.50	1	192.00	194.00	0	3,349	0.00%
2022/06/16	2	188.75	0	0.00	192.00	2	3,257	0.06%
2022/06/15	0	0.00	1	181.50	180.50	-1	3,170	-0.03%
2022/06/14	0	0.00	1	168.50	172.00	-1	3,083	-0.03%
2022/06/13	1	178.50	2	176.50	172.00	-1	3,072	-0.03%
2022/06/10	1	181.00	0	0.00	180.50	1	3,038	0.03%
2022/06/09	3.5	182.36	0	0.00	181.00	3.5	3,000	0.12%
2022/06/07	0.1	172.50	1	173.00	171.50	-0.9	2,923	-0.03%
2022/06/06	0	0.00	1	178.50	175.00	-1	2,920	-0.03%
2022/06/02	0.1	183.00	0	0.00	181.00	0.1	2,907	0.00%
2022/06/01	0.1	187.50	0	0.00	183.50	0.1	2,916	0.00%
2022/05/31	0	0.00	1	189.00	189.50	-1	2,896	-0.03%
2022/05/26	1	181.50	0	0.00	181.00	1	2,461	0.04%
2022/05/25	5	176.00	0	0.00	177.50	5	2,439	0.20%
2022/05/23	1	180.00	0	0.00	180.00	1	2,449	0.04%
2022/05/20	2	180.00	2	180.25	180.50	0	2,465	0.00%
2022/05/19	5	177.50	0	0.00	177.50	5	2,435	0.21%
2022/05/18	3	180.67	1	184.00	181.50	2	2,433	0.08%
2022/05/17	1	182.50	0	0.00	180.00	1	2,431	0.04%
2022/05/13	11	186.14	0	0.00	185.00	11	2,439	0.45%
2022/05/03	3	205.50	2	200.50	200.50	1	2,428	0.04%
2022/04/29	2	196.00	0	0.00	194.50	2	2,379	0.08%
2022/04/27	0	0.00	1	191.00	196.00	-1	2,378	-0.04%
2022/04/26	2	198.50	0	0.00	196.50	2	2,361	0.08%
2022/04/25	2	207.50	1	205.50	199.00	1	2,342	0.04%
2022/04/22	1	208.00	0	0.00	207.50	1	2,314	0.04%
2022/04/21	1	210.00	0	0.00	216.50	1	2,211	0.05%
2022/04/13	0.2	201.00	0	0.00	201.00	0.2	2,187	0.01%
2022/04/11	2	202.00	0	0.00	201.00	2	2,163	0.09%
2022/04/01	2	211.00	0	0.00	211.00	2	2,181	0.09%
2022/03/31	3.2	216.07	3	214.17	214.50	0.2	2,174	0.01%
2022/03/29	0	0.00	0.2	234.00	233.50	-0.2	2,090	-0.01%
2022/03/25	0	0.00	1.2	225.83	223.00	-1.2	2,011	-0.06%
2022/03/23	0	0.00	1	233.00	227.00	-1	2,052	-0.05%
2022/03/21	0.2	232.50	0	0.00	226.50	0.2	2,063	0.01%
2022/03/18	3	222.00	0	0.00	228.50	3	2,096	0.14%
2022/03/16	0.2	200.00	0	0.00	200.50	0.2	2,034	0.01%
2022/03/15	0	0.00	1	202.00	200.50	-1	2,025	-0.05%
2022/03/10	2	216.50	0	0.00	216.00	2	2,128	0.09%
2022/03/09	2	213.50	0	0.00	212.00	2	2,133	0.09%
2022/03/08	0.1	217.50	1	218.50	214.50	-0.9	2,144	-0.04%
2022/03/07	6	229.25	2	234.00	224.50	4	2,176	0.18%
2022/03/04	2	240.50	0	0.00	241.00	2	2,213	0.09%
2022/02/25	1	246.00	0	0.00	247.50	1	2,822	0.04%
2022/02/24	2	248.00	0	0.00	241.50	2	2,928	0.07%
2022/02/22	2	259.00	0	0.00	253.50	2	3,072	0.07%
2022/02/17	0	0.00	2	256.25	255.50	-2	3,189	-0.06%
2022/02/11	4	247.50	0	0.00	245.50	4	3,165	0.13%
2022/02/10	1	255.00	0	0.00	251.00	1	3,173	0.03%
2022/02/08	1	248.00	0	0.00	258.00	1	3,217	0.03%
2022/01/20	1	252.00	0	0.00	245.50	1	3,411	0.03%
2022/01/18	0	0.00	1	252.00	248.00	-1	3,445	-0.03%
2022/01/17	3	246.50	1	252.00	251.50	2	3,479	0.06%
2022/01/14	6	244.50	0	0.00	243.50	6	3,475	0.17%
2022/01/12	1	258.00	0	0.00	253.50	1	3,535	0.03%
2022/01/11	5	260.00	0	0.00	258.50	5	3,684	0.14%
2022/01/10	0	0.00	3	262.67	265.00	-3	3,884	-0.08%
2022/01/07	1	270.00	0	0.00	265.00	1	4,036	0.02%
2022/01/06	0	0.00	1	273.00	267.00	-1	4,106	-0.02%
2022/01/03	1	278.00	1	278.50	278.00	0	4,169	0.00%
2021/12/28	1	286.00	0	0.00	287.50	1	4,165	0.02%
2021/12/24	3	292.33	2	290.75	287.00	1	4,150	0.02%
2021/12/23	1	292.00	0	0.00	291.00	1	4,139	0.02%
2021/12/17	2	303.00	1	301.00	291.50	1	4,099	0.02%
2021/12/16	0	0.00	4	287.25	288.50	-4	4,111	-0.10%
2021/12/15	2	291.25	1	289.00	288.50	1	4,132	0.02%
2021/12/14	2	291.25	0	0.00	285.00	2	4,111	0.05%
2021/12/10	2	300.75	0	0.00	302.00	2	4,003	0.05%
2021/12/09	0	0.00	0.1	299.50	297.50	-0.1	3,954	0.00%
2021/12/08	1	305.00	0	0.00	300.50	1	3,946	0.03%
2021/12/07	0.1	295.00	1	293.00	295.00	-0.9	3,877	-0.02%
2021/12/06	0	0.00	2	300.00	296.50	-2	3,858	-0.05%
2021/12/03	3	292.00	1	287.50	291.00	2	3,806	0.05%
2021/12/01	1	298.00	2	289.50	289.00	-1	3,773	-0.03%
2021/11/30	2	282.00	0	0.00	297.50	2	3,724	0.05%
2021/11/26	0	0.00	1	310.00	306.00	-1	3,511	-0.03%
2021/11/25	2	310.00	1	319.50	298.00	1	3,390	0.03%
2021/11/24	0	0.00	1	326.00	326.50	-1	3,206	-0.03%
2021/11/23	1	305.00	1	315.00	297.00	0	3,159	0.00%
2021/11/22	1	301.00	1	302.00	299.50	0	3,066	0.00%
2021/11/19	7	274.50	0	0.00	283.00	7	2,965	0.24%
2021/11/18	10	282.50	0	0.00	282.50	10	2,880	0.35%
2021/11/16	10	252.00	0	0.00	252.00	10	2,732	0.37%
2021/11/11	4	247.13	0	0.00	245.50	4	2,711	0.15%
2021/11/10	6	250.00	0	0.00	250.00	6	2,702	0.22%
2021/11/09	0	0.00	1	252.00	254.00	-1	2,700	-0.04%
2021/11/08	1	245.00	1	247.50	244.50	0	2,702	0.00%
2021/11/05	2	244.25	0	0.00	241.00	2	2,675	0.07%
2021/11/04	4	240.00	0	0.00	243.00	4	2,653	0.15%
2021/11/03	12	255.54	2	251.01	250.00	10	2,616	0.38%
2021/11/02	1	269.00	0	0.00	277.50	1	2,491	0.04%
2021/10/28	0	0.00	1	269.50	269.50	-1	2,483	-0.04%
2021/10/27	7	245.50	0	0.00	245.00	7	2,437	0.29%
2021/10/22	0	0.00	2	249.00	254.50	-2	2,448	-0.08%
2021/10/21	7	251.50	1	245.00	255.00	6	2,459	0.24%
2021/10/20	3	255.00	3	251.33	255.00	0	2,418	0.00%
2021/10/19	3	235.00	0	0.00	239.00	3	2,374	0.13%
2021/10/18	0	0.00	3	226.00	233.00	-3	2,220	-0.14%
2021/10/15	1	198.00	3	209.33	214.50	-2	2,027	-0.10%
2021/10/14	1	197.00	1	196.50	197.00	0	1,915	0.00%
2021/10/12	0	0.00	1	173.00	180.50	-1	1,802	-0.06%
2021/10/08	1	169.00	0	0.00	168.50	1	1,733	0.06%
2021/10/07	4	168.00	1	170.50	167.50	3	1,747	0.17%
2021/10/04	0	0.00	1.3	177.30	177.00	-1.3	1,739	-0.07%
2021/10/01	0	0.00	1	182.50	183.00	-1	1,741	-0.06%
2021/09/29	1.1	185.18	0	0.00	185.00	1.1	1,788	0.06%
2021/09/28	0.1	191.00	0	0.00	189.50	0.1	1,813	0.00%
2021/09/24	0.1	191.00	0	0.00	191.00	0.1	1,904	0.00%
2021/09/23	0	0.00	1	196.00	192.50	-1	1,957	-0.05%
2021/09/10	1	192.00	0	0.00	190.00	1	2,025	0.05%
2021/09/02	1	193.50	0	0.00	191.00	1	2,325	0.04%
2021/09/01	1	193.50	0	0.00	193.00	1	2,442	0.04%
2021/08/31	0	0.00	1	189.00	193.00	-1	2,441	-0.04%
2021/08/27	1	202.50	1	205.00	195.50	0	2,478	0.00%
2021/08/24	0	0.00	1	182.00	182.00	-1	2,375	-0.04%
2021/08/23	1	183.00	0	0.00	183.00	1	2,384	0.04%
2021/08/19	0	0.00	1	185.50	185.00	-1	2,507	-0.04%
2021/08/18	1	191.00	0	0.00	189.00	1	2,548	0.04%
2021/08/17	0	0.00	1	195.00	190.00	-1	2,560	-0.04%
2021/08/13	1	192.00	0	0.00	195.00	1	2,607	0.04%
2021/08/12	1	190.00	0	0.00	193.00	1	2,629	0.04%
2021/08/10	0	0.00	3.1	188.99	188.00	-3.1	2,732	-0.11%
2021/08/09	0.1	193.00	1	195.00	191.00	-0.9	2,839	-0.03%
2021/08/05	1	201.00	3.3	200.85	200.00	-2.3	2,990	-0.08%
2021/08/04	1	196.00	0	0.00	196.00	1	3,147	0.03%
2021/07/30	1	196.50	0	0.00	193.00	1	3,320	0.03%
2021/07/29	1	194.00	0	0.00	193.00	1	3,319	0.03%
2021/07/27	0	0.00	2	189.00	185.00	-2	3,317	-0.06%
2021/07/26	0	0.00	1	194.00	192.50	-1	3,381	-0.03%
2021/07/23	1	197.00	3	195.50	196.00	-2	3,441	-0.06%
2021/07/22	1	194.50	11	195.68	195.50	-10	3,532	-0.28%
2021/07/21	1	201.50	3	200.00	197.00	-2	3,559	-0.06%
2021/07/20	1	203.50	0	0.00	201.50	1	3,588	0.03%
2021/07/19	2	203.75	1	203.50	203.00	1	3,582	0.03%
2021/07/14	0	0.00	3	202.33	203.50	-3	3,670	-0.08%
2021/07/13	1	205.00	0	0.00	203.50	1	3,681	0.03%
2021/07/09	1	210.50	1	211.50	207.50	0	3,683	0.00%
2021/07/08	1	210.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	1	211.00	1	213.50	209.50	0	3,724	0.00%
2021/07/05	1	220.50	1	222.50	219.00	0	3,756	0.00%
2021/07/02	1	229.50	0.1	227.50	225.00	0.9	3,753	0.02%
2021/07/01	1	233.00	0	0.00	227.50	1	3,753	0.03%
2021/06/30	0.1	232.00	1	219.00	232.00	-0.9	3,737	-0.02%
2021/06/29	14	220.64	0	0.00	219.00	14	3,729	0.38%
2021/06/28	1	218.50	1	220.00	221.00	0	3,759	0.00%
2021/06/24	1	210.00	0	0.00	210.50	1	3,996	0.03%
2021/06/23	0	0.00	1	207.50	207.50	-1	3,996	-0.03%
2021/06/22	0	0.00	1	211.00	207.00	-1	4,001	-0.02%
2021/06/21	0	0.00	1	212.00	212.00	-1	4,031	-0.02%
2021/06/18	1	221.50	0	0.00	221.00	1	4,037	0.02%
2021/06/11	1	224.50	1	223.00	222.50	0	4,046	0.00%
2021/06/10	3	225.00	0	0.00	232.50	3	3,944	0.08%
2021/06/09	0	0.00	4	216.25	211.50	-4	3,939	-0.10%
2021/06/07	0	0.00	1	204.00	203.00	-1	3,828	-0.03%
2021/06/04	2	208.00	0	0.00	206.00	2	3,813	0.05%
2021/05/28	0	0.00	1	206.50	207.00	-1	3,764	-0.03%
2021/05/26	1	208.50	0	0.00	213.00	1	3,736	0.03%
2021/05/24	1	208.50	0	0.00	204.00	1	4,305	0.02%
2021/05/21	0	0.00	2	203.00	205.50	-2	4,611	-0.04%
2021/05/19	0	0.00	1	201.50	201.50	-1	4,638	-0.02%
2021/05/18	4	200.25	5	201.70	208.00	-1	4,650	-0.02%
2021/05/17	4	196.63	3	206.50	196.00	1	4,676	0.02%
2021/05/14	1	223.50	0	0.00	216.50	1	4,659	0.02%
2021/05/12	2	233.00	1	228.50	221.50	1	4,591	0.02%
2021/05/11	0	0.00	1	228.00	225.50	-1	4,442	-0.02%
2021/05/10	3	231.67	0	0.00	229.50	3	4,431	0.07%
2021/05/07	0	0.00	1	228.50	235.00	-1	4,396	-0.02%
2021/05/06	0	0.00	5	214.10	214.00	-5	4,359	-0.11%
2021/05/04	1	219.00	0	0.00	220.00	1	4,385	0.02%
2021/05/03	1.1	245.40	0	0.00	232.50	1.1	4,357	0.03%
2021/04/29	1.1	230.34	0	0.00	236.00	1.1	4,298	0.02%
2021/04/28	2	240.00	1	238.00	225.50	1	4,273	0.02%
2021/04/27	1	216.00	1	222.00	235.00	0	4,205	0.00%
2021/04/26	0.4	216.00	1	212.00	214.00	-0.7	4,207	-0.02%
2021/04/23	3	219.67	0	0.00	218.50	3	4,268	0.07%
2021/04/21	1	238.50	1	235.00	235.50	0	4,405	0.00%
2021/04/20	2	233.50	1	232.00	234.50	1	4,460	0.02%
2021/04/19	2	236.00	2.1	236.97	234.50	-0.1	4,516	0.00%
2021/04/16	0.1	241.50	0	0.00	241.50	0.1	4,537	0.00%
2021/04/15	1	243.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	2.2	246.05	1	247.50	242.00	1.2	4,573	0.03%
2021/04/13	1	253.50	0	0.00	250.00	1	4,562	0.02%
2021/04/12	2	257.00	3	254.00	254.00	-1	4,570	-0.02%
2021/04/09	4	252.88	0	0.00	253.00	4	4,603	0.09%
2021/04/08	0	0.00	2	252.00	252.00	-2	4,658	-0.04%
2021/04/06	1	258.00	1	261.50	259.00	0	4,743	0.00%
2021/04/01	8	271.00	8	267.50	267.00	0	4,772	0.00%
2021/03/31	0	0.00	0.1	266.00	264.50	-0.1	4,761	0.00%
2021/03/30	3	273.83	0	0.00	273.00	3	4,714	0.06%
2021/03/29	1.1	272.24	0	0.00	277.00	1.1	4,642	0.02%
2021/03/25	1	256.00	0	0.00	250.00	1	4,553	0.02%
2021/03/24	0	0.00	1	259.00	253.50	-1	4,589	-0.02%
2021/03/23	1	250.00	0	0.00	250.00	1	4,732	0.02%
2021/03/22	0	0.00	1	246.50	246.50	-1	4,817	-0.02%
2021/03/19	1	249.50	0	0.00	251.50	1	4,854	0.02%
2021/03/17	3	261.00	3	259.00	258.00	0	5,052	0.00%
2021/03/15	2	268.75	0	0.00	262.00	2	5,168	0.04%
2021/03/12	1	263.00	1	261.00	261.00	0	5,193	0.00%
2021/03/10	1	249.00	1	252.00	252.00	0	5,273	0.00%
2021/03/09	2	253.00	3	251.00	252.00	-1	5,325	-0.02%
2021/03/08	1	259.00	0	0.00	250.00	1	5,368	0.02%
2021/03/05	1	253.50	1	265.00	265.00	0	5,415	0.00%
2021/03/04	0	0.00	1	259.50	251.00	-1	5,745	-0.02%
2021/03/03	0	0.00	4	250.75	255.50	-4	5,817	-0.07%
2021/03/02	4	245.88	2	245.75	245.00	2	5,826	0.03%
2021/02/26	2	263.00	1	260.50	260.50	1	5,814	0.02%
2021/02/25	6	299.08	2	293.25	270.00	4	5,776	0.07%
2021/02/24	2	276.50	5	276.50	288.00	-3	5,346	-0.06%
2021/02/23	3	269.00	0	0.00	262.00	3	5,197	0.06%
2021/02/22	1	254.00	1	254.00	254.00	0	4,954	0.00%
2021/02/19	2	225.00	4	226.50	231.00	-2	5,022	-0.04%
2021/02/18	1	210.50	1.1	216.70	210.00	-0.1	5,008	0.00%
2021/02/17	2	218.75	0	0.00	208.00	2	5,015	0.04%
2021/02/05	0	0.00	2	215.00	220.00	-2	4,968	-0.04%
2021/02/03	1	203.00	0	0.00	198.50	1	5,008	0.02%
2021/02/02	1	186.00	0	0.00	198.00	1	5,037	0.02%
2021/02/01	1.1	185.43	1	180.00	184.50	0.1	5,057	0.00%
2021/01/29	1	188.00	1	191.00	184.50	0	5,043	0.00%
2021/01/27	1	194.50	0	0.00	195.00	1	5,163	0.02%
2021/01/26	1	198.00	0	0.00	195.00	1	5,186	0.02%
2021/01/22	0	0.00	0.2	207.50	207.00	-0.2	5,215	0.00%
2021/01/21	0	0.00	1	212.00	213.50	-1	5,289	-0.02%
2021/01/19	1.1	206.46	0	0.00	206.00	1.1	5,514	0.02%
2021/01/18	1.1	203.56	0	0.00	210.00	1.1	5,560	0.02%
2021/01/15	0	0.00	1	200.00	199.00	-1	5,503	-0.02%
2021/01/14	0	0.00	1	195.00	189.00	-1	5,417	-0.02%
2021/01/13	5	205.20	1	202.50	202.00	4	5,323	0.08%
2021/01/12	1	222.50	2	216.00	213.50	-1	5,269	-0.02%
2021/01/11	1	218.50	3	222.00	212.50	-2	5,204	-0.04%
2021/01/07	1	226.50	0	0.00	225.00	1	5,228	0.02%
2021/01/06	2	226.00	0	0.00	225.50	2	5,209	0.04%
2021/01/05	1	229.50	1	228.50	230.50	0	5,220	0.00%
2021/01/04	0	0.00	1	233.50	229.00	-1	5,227	-0.02%
2020/12/31	6	253.17	1	247.50	241.00	5	5,212	0.10%
2020/12/30	0	0.00	2	240.50	246.50	-2	5,118	-0.04%
2020/12/29	1	248.00	2	247.00	242.00	-1	5,073	-0.02%
2020/12/28	3	243.67	10	243.60	244.50	-7	5,001	-0.14%
2020/12/25	6	230.00	0	0.00	231.00	6	4,950	0.12%
2020/12/24	1	230.50	0	0.00	226.00	1	4,948	0.02%
2020/12/22	0	0.00	1	235.00	237.00	-1	4,986	-0.02%
2020/12/21	1	241.00	5	233.40	233.50	-4	4,990	-0.08%
2020/12/17	2	253.75	0	0.00	240.50	2	5,021	0.04%
2020/12/16	3	244.00	5	247.50	248.50	-2	4,909	-0.04%
2020/12/15	5	234.00	4	227.00	226.00	1	5,047	0.02%
2020/12/14	7	249.86	0	0.00	238.50	7	5,032	0.14%
2020/12/11	5	235.40	0	0.00	237.50	5	4,937	0.10%
2020/12/10	3	224.17	0	0.00	216.00	3	4,882	0.06%
2020/12/09	0	0.00	1	240.00	234.50	-1	4,796	-0.02%
2020/12/08	5.2	235.69	6	241.00	236.00	-0.8	4,776	-0.02%
2020/12/07	1	270.00	2.1	262.13	255.50	-1.1	4,665	-0.02%
2020/12/04	0.1	269.00	0	0.00	266.00	0.1	4,665	0.00%
2020/12/03	2.2	262.69	0	0.00	260.00	2.2	4,726	0.05%
2020/12/02	0	0.00	3	270.00	267.50	-3	4,730	-0.06%
2020/12/01	1	276.00	1	278.50	274.00	0	4,747	0.00%
2020/11/30	3	290.00	1	286.00	286.00	2	4,774	0.04%
2020/11/27	1.2	288.09	4	291.00	292.00	-2.9	4,452	-0.06%
2020/11/26	1	276.00	1	282.00	282.00	0	4,425	0.00%
2020/11/25	2	279.50	1	276.00	276.00	1	4,446	0.02%
2020/11/24	1	277.00	3	276.83	274.50	-2	4,451	-0.04%
2020/11/23	1	278.00	2	277.75	277.50	-1	4,506	-0.02%
2020/11/20	3	275.83	5	275.40	274.00	-2	4,575	-0.04%
2020/11/19	10	286.65	11	283.50	280.50	-1	4,582	-0.02%
2020/11/18	6	281.50	2	286.25	287.00	4	4,550	0.09%
2020/11/17	1	265.00	1	277.00	277.00	0	4,617	0.00%
2020/11/16	2	268.50	5	263.10	265.00	-3	4,598	-0.07%
2020/11/13	4	267.00	2	264.75	268.50	2	4,623	0.04%
2020/11/12	1	264.00	10	271.70	264.50	-9	4,625	-0.19%
2020/11/11	3	277.00	3	278.33	279.00	0	4,559	0.00%
2020/11/10	3	275.50	4	275.88	272.00	-1	4,573	-0.02%
2020/11/09	5	288.40	1	285.00	285.00	4	4,571	0.09%
2020/11/05	1	296.50	1	293.00	292.00	0	4,673	0.00%
2020/11/04	5	283.10	2	282.00	290.00	3	4,689	0.06%
2020/11/03	1	285.50	5	286.60	280.50	-4	4,660	-0.09%
2020/10/30	2	296.75	1	294.00	293.00	1	4,734	0.02%
2020/10/29	3	295.83	2	293.75	298.00	1	4,709	0.02%
2020/10/28	7	311.64	1	308.00	297.00	6	4,687	0.13%
2020/10/27	1	322.50	3	320.33	324.50	-2	4,428	-0.05%
2020/10/26	7	332.50	3	328.00	320.00	4	4,371	0.09%
2020/10/23	0	0.00	1	349.00	343.00	-1	4,393	-0.02%
2020/10/22	0	0.00	1	343.50	343.00	-1	4,372	-0.02%
2020/10/21	1	353.00	0	0.00	347.50	1	4,380	0.02%
2020/10/16	1	348.50	1	348.50	344.00	0	4,431	0.00%
2020/10/15	1	338.50	3	342.00	338.00	-2	4,524	-0.04%
2020/10/14	0	0.00	2.1	351.87	345.50	-2.1	4,524	-0.05%
2020/10/13	1	353.00	0	0.00	350.50	1	4,548	0.02%
2020/10/12	1	355.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0.1	350.00	0	0.00	349.50	0.1	4,628	0.00%
2020/10/07	1	342.50	3	339.17	338.50	-2	4,573	-0.04%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/09/29	5	335.80	3	340.33	331.00	2	4,614	0.04%
2020/09/28	3	351.67	2	353.00	343.50	1	4,689	0.02%
2020/09/25	2	347.50	2	346.00	357.00	0	4,718	0.00%
2020/09/24	4	341.63	3	345.00	345.50	1	4,785	0.02%
2020/09/23	1	338.00	1.1	339.43	336.00	-0.1	4,796	0.00%
2020/09/22	6.1	335.74	3	340.33	333.00	3.1	4,843	0.06%
2020/09/21	3	370.67	4.2	364.68	359.50	-1.2	4,758	-0.02%
2020/09/18	1.1	338.90	8	355.63	367.00	-7	4,698	-0.15%
2020/09/17	0	0.00	1	330.50	334.50	-1	4,477	-0.02%
2020/09/16	2	330.00	1.1	327.23	324.50	0.9	4,464	0.02%
2020/09/15	2	326.50	3	330.67	328.50	-1	4,437	-0.02%
2020/09/14	1	309.00	1.1	308.86	312.50	-0.1	4,488	0.00%
2020/09/11	0	0.00	0.1	306.00	306.00	-0.1	4,440	0.00%
2020/09/10	0	0.00	0.1	301.50	301.50	-0.1	4,397	0.00%
2020/09/09	1	302.50	4.2	303.43	302.00	-3.2	4,361	-0.07%
2020/09/08	4.1	275.89	2	272.00	309.50	2.1	4,352	0.05%
2020/09/07	5	293.50	0	0.00	283.50	5	4,376	0.11%
2020/09/04	0.1	303.00	3	284.00	300.00	-2.9	4,377	-0.07%
2020/09/03	5.2	314.54	3	308.83	306.00	2.2	4,422	0.05%
2020/09/02	2	334.00	1	333.00	329.50	1	4,374	0.02%
2020/09/01	3	332.50	0.2	330.50	330.00	2.8	4,360	0.06%
2020/08/31	1.1	329.95	3	331.67	339.50	-1.9	4,326	-0.04%
2020/08/28	2	323.00	2	330.00	322.00	0	4,298	0.00%
2020/08/27	2	326.50	0	0.00	320.50	2	4,276	0.05%
2020/08/26	2	318.50	1	318.00	330.00	1	4,227	0.02%
2020/08/21	3.1	300.25	1	300.00	293.50	2.1	4,166	0.05%
2020/08/20	2.1	350.80	0	0.00	303.00	2.1	4,068	0.05%
2020/08/19	5.1	326.41	3	328.33	336.50	2.1	4,045	0.05%
2020/08/18	0	0.00	1	298.00	306.50	-1	4,028	-0.02%
2020/08/17	0	0.00	2	276.50	280.00	-2	3,992	-0.05%
2020/08/14	2	274.75	1	281.00	275.00	1	4,238	0.02%
2020/08/13	2	277.25	1	269.50	269.50	1	4,159	0.02%
2020/08/12	2	276.75	1	278.50	278.50	1	4,053	0.02%
2020/08/11	2	249.50	1	252.00	253.50	1	3,946	0.03%
2020/08/10	1	240.00	2	246.50	246.50	-1	3,898	-0.03%
2020/08/07	0.1	230.00	0	0.00	224.50	0.1	3,870	0.00%
2020/08/06	1.1	235.02	2	224.00	221.00	-0.9	3,827	-0.02%
2020/08/03	0	0.00	1	203.50	203.50	-1	3,756	-0.03%
2020/07/29	3	165.83	0	0.00	153.50	3	3,833	0.08%
2020/07/23	1	210.00	2	203.00	224.50	-1	3,790	-0.03%
2020/07/22	0	0.00	0.1	213.50	213.50	-0.1	3,843	0.00%
2020/07/21	2	198.25	0	0.00	194.50	2	3,912	0.05%
2020/07/20	1	216.00	0	0.00	216.00	1	3,895	0.03%
2020/07/17	0	0.00	4	240.50	240.00	-4	4,122	-0.10%
2020/07/16	2	286.00	0	0.00	266.50	2	4,085	0.05%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/10	1	405.00	1	420.00	405.00	0	3,946	0.00%
2020/07/09	1	450.00	0	0.00	450.00	1	3,890	0.03%
2020/07/07	6	392.33	0	0.00	394.50	6	3,871	0.15%
2020/07/06	3	347.33	1	359.00	359.00	2	3,749	0.05%
2020/07/03	4	317.50	5	315.30	326.50	-1	3,679	-0.03%
2020/07/02	1	277.50	0	0.00	297.00	1	3,538	0.03%
2020/07/01	6	264.45	1	267.00	270.00	5	3,447	0.15%
2020/06/22	1	264.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	0	0.00	1	230.50	251.00	-1	3,215	-0.03%
2020/06/12	1	172.50	2	172.50	172.50	-1	3,126	-0.03%
2020/06/11	3.1	212.09	1	233.50	191.50	2.1	3,080	0.07%
2020/06/10	3	212.50	1.1	212.50	212.50	1.9	2,963	0.06%
2020/06/09	0.1	193.00	0	0.00	193.50	0.1	2,913	0.00%
2020/06/04	0	0.00	1	154.00	150.50	-1	2,754	-0.04%
2020/05/27	0	0.00	2	118.00	126.00	-2	2,615	-0.08%
2020/05/22	0	0.00	0.5	116.00	125.00	-0.5	2,545	-0.02%
2020/05/20	5	126.10	0	0.00	127.00	5	2,458	0.20%
2020/05/14	1	87.10	0.5	87.10	87.10	0.5	2,131	0.03%
2020/05/13	0	0.00	2	79.20	79.20	-2	2,079	-0.10%
2020/05/12	0	0.00	2	73.10	72.00	-2	2,016	-0.10%
2020/05/08	2	74.50	0	0.00	75.20	2	1,939	0.10%
2020/05/07	0	0.00	1	70.00	74.00	-1	1,891	-0.05%
2020/05/05	3	67.70	0	0.00	67.70	3	1,795	0.17%
2020/04/28	0	0.00	5	50.50	51.60	-5	1,625	-0.31%
2020/04/22	5	48.00	0	0.00	47.00	5	1,252	0.40%
2020/04/21	2	46.10	11	46.10	46.10	-9	1,106	-0.81%
2020/04/16	0	0.00	3	34.70	34.70	-3	797	-0.38%
2020/04/09	1	29.40	0	0.00	30.10	1	766	0.13%
2020/04/07	0	0.00	1	27.85	27.60	-1	732	-0.14%
2020/03/26	2	25.20	0	0.00	25.05	2	790	0.25%
2020/03/25	3	24.88	0	0.00	25.00	3	784	0.38%
2020/03/24	5	23.00	0	0.00	23.15	5	770	0.65%
2020/03/17	0	0.00	69	24.29	23.80	-69	745	-9.26%
2020/03/16	0	0.00	8	26.05	25.40	-8	725	-1.10%
2020/02/27	2	31.40	1	31.90	31.30	1	662	0.15%
2020/02/20	0	30.30	0	0.00	30.55	0	588	0.00%
2020/02/11	0	0.00	1	28.25	28.55	-1	553	-0.18%
2020/02/05	0	0.00	3	28.13	27.80	-3	544	-0.55%
2020/02/04	1	26.95	0	0.00	27.00	1	538	0.19%
2020/01/20	3	29.15	0	0.00	29.15	3	539	0.56%
2020/01/15	1	29.70	0	0.00	29.85	1	530	0.19%
2020/01/08	1	29.30	0	0.00	29.40	1	520	0.19%
2020/01/03	1	30.00	0	0.00	30.50	1	500	0.20%
2019/12/18	2	29.35	0	0.00	29.15	2	395	0.51%
2019/12/13	0	0.00	2	28.50	28.50	-2	386	-0.52%
2019/12/04	2	29.45	0	0.00	29.50	2	350	0.57%
2019/11/25	1	29.90	0	0.00	29.45	1	358	0.28%
2019/10/22	1	28.00	0	0.00	27.75	1	333	0.30%
2019/10/21	1	27.80	0	0.00	27.90	1	335	0.30%
2019/10/08	0	0.00	2	27.80	27.70	-2	358	-0.56%
2019/06/17	1	28.85	0	0.00	28.85	1	229	0.44%
2019/04/18	1	29.90	0	0.00	29.55	1	564	0.18%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2018/12/28	0	0.00	12.9	26.18	26.15	-12.9	545	-2.36%
2018/11/23	0	0.00	0.1	27.60	27.70	-0.1	756	-0.01%
2018/09/06	0	0.00	2	26.35	26.40	-2	412	-0.49%
2018/08/23	0	0.00	2	26.40	26.40	-2	598	-0.33%
2018/08/16	2	25.90	3	26.20	25.85	-1	710	-0.14%
2018/07/04	2	29.00	0	0.00	29.10	2	2,132	0.09%
2018/06/08	2	33.50	0	0.00	33.10	2	2,514	0.08%
2018/06/07	9	34.21	1	33.90	33.85	8	2,502	0.32%
2018/06/06	1	34.80	0	0.00	34.45	1	2,494	0.04%
2018/06/05	0	0.00	5	36.15	35.45	-5	2,487	-0.20%
2018/05/30	2	35.00	0	0.00	34.60	2	2,564	0.08%
2018/05/18	0	0.00	1	36.90	37.15	-1	2,467	-0.04%
2018/05/15	0	0.00	1	39.00	38.45	-1	2,403	-0.04%
2018/05/11	0	0.00	5	36.30	36.05	-5	2,323	-0.22%
2018/05/10	5	38.00	3	37.15	37.90	2	2,277	0.09%
2018/05/09	12	38.51	0	0.00	37.60	12	2,226	0.54%
2018/05/08	2	39.85	5	39.90	39.65	-3	2,153	-0.14%
2018/05/04	6	38.12	5	39.68	40.40	1	1,959	0.05%
2018/05/03	12	39.49	5	38.87	39.60	7	1,774	0.39%
2018/05/02	1	36.00	0	0.00	36.00	1	1,491	0.07%
2018/04/27	3	29.60	0	0.00	29.80	3	1,421	0.21%
2018/04/24	1	31.95	0	0.00	30.00	1	1,372	0.07%
2018/04/18	3	29.47	0	0.00	29.45	3	1,300	0.23%
2018/04/17	5	30.00	0	0.00	29.85	5	1,287	0.39%
2018/04/16	0	0.00	1	31.15	30.60	-1	1,273	-0.08%
2018/04/12	9	31.46	0	0.00	32.30	9	1,235	0.73%
2018/04/02	5	27.00	0	0.00	27.00	5	971	0.51%
2018/03/31	5	27.20	0	0.00	27.30	5	962	0.52%
2018/03/30	10	27.45	0	0.00	27.20	10	956	1.05%
2018/03/28	0	0.00	1	27.25	27.25	-1	936	-0.11%
2018/03/27	1	28.70	0	0.00	27.70	1	936	0.11%
2018/03/22	0	0.00	2	27.70	26.80	-2	865	-0.23%
2018/03/20	2	28.23	0	0.00	27.75	2	820	0.24%
2018/03/15	0	0.00	20	27.36	27.30	-20	717	-2.79%
2018/03/12	20	24.20	0	0.00	24.20	20	578	3.45%
2018/03/05	0	0.00	52	25.10	25.15	-52	458	-11.33%
2018/02/07	0	0.00	2	20.15	20.00	-2	347	-0.58%
2018/01/08	1	22.00	0	0.00	21.80	1	322	0.31%