合一 (4743)-兆豐-彰化券商分點個股進出

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
145.0
漲跌
--
漲幅
0.00%
成交量
1,086張
產業
上櫃生技醫療類股
729人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-彰化券商分點個股進出

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

兆豐-彰化券商分點個股進出
兆豐-彰化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
2024/09/20	13	144.85	0	0.00	145.00	13	3,069	0.42%
2024/09/18	0	0.00	1	146.00	143.00	-1	3,063	-0.03%
2024/09/12	0	0.00	0	156.00	157.00	0	3,061	0.00%
2024/09/09	0	154.50	0	0.00	155.00	0	3,039	0.00%
2024/09/06	0	0.00	0	147.00	145.50	0	2,977	0.00%
2024/09/05	0.1	150.00	0	0.00	146.50	0.1	2,990	0.00%
2024/09/03	0	0.00	0.2	158.50	157.50	-0.2	2,979	-0.01%
2024/08/28	2	160.00	0	0.00	161.50	2	3,008	0.07%
2024/08/27	0	0.00	2	161.50	162.00	-2	2,997	-0.07%
2024/08/20	7	156.57	2	157.50	154.00	5	2,971	0.17%
2024/08/14	1	145.00	0	0.00	145.00	1	3,020	0.03%
2024/08/09	0	0.00	2	141.50	141.50	-2	3,111	-0.06%
2024/08/05	11	139.45	1	141.00	138.50	10	2,985	0.33%
2024/08/02	12	153.92	0	0.00	153.50	12	2,924	0.41%
2024/07/31	2	161.50	0	0.00	158.50	2	2,899	0.07%
2024/07/30	0	0.00	0.1	162.50	162.50	-0.1	2,897	0.00%
2024/07/26	2	179.25	6	175.83	170.00	-4	2,805	-0.14%
2024/07/23	2	186.00	1	187.00	185.00	1	2,687	0.04%
2024/07/22	28.1	185.08	40	185.50	185.50	-11.9	2,546	-0.47%
2024/07/19	0	0.00	1	172.00	169.00	-1	2,222	-0.05%
2024/07/18	2	170.00	2	171.00	170.00	0	2,155	0.00%
2024/07/17	2.5	165.30	4.2	167.21	171.50	-1.7	2,099	-0.08%
2024/07/16	0	159.50	2	159.50	160.00	-2	2,016	-0.10%
2024/07/15	1	158.50	2	158.75	160.50	-1	2,096	-0.05%
2024/07/11	3	154.50	0	0.00	153.50	3	2,089	0.14%
2024/07/08	1	160.00	0	0.00	158.00	1	2,157	0.05%
2024/07/05	0	0.00	2	159.00	159.00	-2	2,157	-0.09%
2024/07/02	1	159.00	30	161.50	159.00	-29	2,119	-1.37%
2024/07/01	42	163.69	42	160.11	164.00	0	2,072	0.00%
2024/06/28	0	0.00	1	164.00	164.00	-1	2,031	-0.05%
2024/06/27	43	159.06	10	159.00	157.50	33	2,020	1.63%
2024/06/26	71	156.29	71.1	163.02	160.00	-0.1	1,988	0.00%
2024/06/20	0	0.00	4	152.13	151.50	-4	1,921	-0.21%
2024/06/18	1	152.00	0	0.00	151.50	1	1,937	0.05%
2024/06/17	1	151.00	32	151.47	151.00	-31	1,946	-1.59%
2024/06/14	0.1	149.50	0	0.00	149.00	0.1	1,941	0.00%
2024/06/12	2	150.00	20	151.50	150.00	-18	1,950	-0.92%
2024/06/11	50	154.70	0	0.00	151.50	50	1,957	2.55%
2024/06/06	0.1	150.00	0	0.00	149.50	0.1	1,957	0.01%
2024/06/03	0	0.00	0	151.00	151.00	0	2,204	0.00%
2024/05/20	0	0.00	1	158.50	160.50	-1	2,243	-0.04%
2024/05/16	2	164.00	2	165.25	163.50	0	2,174	0.00%
2024/05/10	1	151.00	0	0.00	153.00	1	2,127	0.05%
2024/05/08	1	157.00	0	154.00	157.00	1	2,123	0.05%
2024/05/07	1	156.50	0	0.00	156.00	1	2,124	0.05%
2024/04/30	0	0.00	1	158.50	158.50	-1	2,127	-0.05%
2024/04/25	0	0.00	1	152.50	152.50	-1	2,172	-0.05%
2024/04/24	1	154.00	1	156.00	153.50	0	2,194	0.00%
2024/04/22	1	148.49	1	149.50	149.00	0	2,232	0.00%
2024/04/19	1	147.11	0	0.00	145.50	1	2,196	0.05%
2024/04/18	0	157.00	0	0.00	157.00	0	2,122	0.00%
2024/04/16	1	161.50	0	0.00	159.00	1	2,084	0.05%
2024/04/09	0	0.00	5	174.50	173.50	-5	2,053	-0.24%
2024/04/02	0	0.00	5	172.50	172.50	-5	2,041	-0.24%
2024/04/01	11	178.05	0	0.00	172.50	11	2,083	0.53%
2024/03/22	1	172.50	0	175.00	172.50	1	2,007	0.05%
2024/03/21	0	0.00	0.2	168.69	172.50	-0.2	2,006	-0.01%
2024/03/20	0	168.50	0	0.00	167.00	0	2,021	0.00%
2024/03/19	10	165.01	0	166.50	165.00	10	2,029	0.49%
2024/03/18	2	165.75	1	166.00	165.00	1	2,039	0.05%
2024/03/14	0.2	170.00	0	0.00	168.00	0.2	2,049	0.01%
2024/03/11	1	173.50	1	172.50	170.50	0	2,075	0.00%
2024/03/08	1	178.50	36	183.68	171.00	-35	2,127	-1.65%
2024/03/07	63	178.86	29	179.19	184.00	34	2,013	1.69%
2024/03/06	4	168.13	1	167.50	167.50	3	1,906	0.16%
2024/03/05	0	0.00	2	170.50	168.50	-2	1,922	-0.10%
2024/03/04	11	171.00	1	171.00	171.00	10	1,918	0.52%
2024/03/01	1	177.50	1	177.00	174.00	0	1,908	0.00%
2024/02/27	1	178.50	1	181.00	177.00	0	1,975	0.00%
2024/02/26	0	0.00	1	178.50	181.00	-1	1,996	-0.05%
2024/02/20	2	177.50	0	0.00	178.00	2	2,187	0.09%
2024/02/16	4	176.75	1	176.00	177.00	3	2,342	0.13%
2024/02/15	1	173.00	0	0.00	173.00	1	2,486	0.04%
2024/02/05	0	0.00	2	173.00	172.50	-2	2,681	-0.07%
2024/02/02	0	0.00	1	174.50	174.00	-1	3,394	-0.03%
2024/01/26	0	0.00	1	176.50	176.50	-1	4,221	-0.02%
2024/01/24	1	180.50	0	0.00	176.50	1	4,272	0.02%
2024/01/22	2	180.25	1	181.00	179.50	1	4,396	0.02%
2024/01/18	2	170.00	0	0.00	172.50	2	4,585	0.04%
2024/01/17	2	175.25	0.1	172.50	172.50	1.9	4,637	0.04%
2024/01/16	1	179.50	1	177.50	177.50	0	4,672	0.00%
2024/01/10	1	183.00	0	0.00	183.50	1	4,917	0.02%
2024/01/09	2	182.50	0	0.00	182.00	2	4,919	0.04%
2024/01/08	2	184.00	0	0.00	183.50	2	4,950	0.04%
2024/01/05	11	184.18	0	0.00	184.50	11	4,950	0.22%
2024/01/04	1	182.50	3	183.67	183.00	-2	4,935	-0.04%
2024/01/02	0	0.00	5	194.00	193.50	-5	4,860	-0.10%
2023/12/28	1	195.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	5	198.00	0	0.00	196.50	5	4,874	0.10%
2023/12/26	0	0.00	1	197.00	197.00	-1	4,828	-0.02%
2023/12/22	1	193.00	0	0.00	194.50	1	4,819	0.02%
2023/12/20	2	193.00	0	0.00	191.50	2	4,828	0.04%
2023/12/15	0	0.00	1	195.50	196.50	-1	4,818	-0.02%
2023/12/14	0	0.00	1	195.00	193.00	-1	4,797	-0.02%
2023/12/13	0	0.00	20	195.00	191.00	-20	4,784	-0.42%
2023/12/12	46	194.18	25	193.18	194.50	21	4,793	0.44%
2023/12/11	1	193.00	10	191.75	191.00	-9	4,781	-0.19%
2023/12/07	0	197.50	0	0.00	193.50	0	4,768	0.00%
2023/12/05	3	201.00	2	201.75	198.00	1	4,730	0.02%
2023/12/04	1	205.50	0	0.00	205.00	1	4,664	0.02%
2023/11/30	1	208.00	1	209.00	205.00	0	4,703	0.00%
2023/11/28	1	205.00	1	204.00	204.00	0	4,681	0.00%
2023/11/27	1	204.00	0	0.00	204.00	1	4,723	0.02%
2023/11/24	0	0.00	6	202.75	205.00	-6	4,718	-0.13%
2023/11/22	2	207.00	0	0.00	204.50	2	4,667	0.04%
2023/11/21	6	207.58	1	206.50	205.50	5	4,608	0.11%
2023/11/20	2	206.00	2	208.00	206.00	0	4,561	0.00%
2023/11/17	3	207.83	64	209.11	206.50	-61	4,525	-1.35%
2023/11/16	33.1	218.25	31	217.95	211.50	2.1	4,449	0.05%
2023/11/15	24	215.44	23	214.24	214.00	1	4,358	0.02%
2023/11/14	34	211.29	55	213.55	211.50	-21	4,298	-0.49%
2023/11/13	68.5	221.04	35	218.93	218.00	33.5	4,157	0.81%
2023/11/10	159.3	239.23	106	236.55	220.50	53.2	3,987	1.34%	大買/大賣/
2023/11/09	15.1	229.08	6	229.67	230.50	9.1	3,300	0.28%
2023/11/08	73	218.36	114	225.04	226.50	-41	3,149	-1.30%	大賣/
2023/11/07	41	215.93	5	211.90	217.50	36	2,710	1.33%
2023/11/06	1	195.00	0	0.00	198.00	1	2,615	0.04%
2023/11/02	1	191.50	0	0.00	192.00	1	2,602	0.04%
2023/10/31	1	200.00	1	202.00	196.00	0	2,560	0.00%
2023/10/27	8	203.50	6	203.00	203.50	2	2,469	0.08%
2023/10/26	3	193.17	1	196.00	197.00	2	2,330	0.09%
2023/10/25	2	193.50	3	195.83	194.50	-1	2,262	-0.04%
2023/10/24	3	188.50	4	190.38	189.50	-1	2,193	-0.05%
2023/10/23	0	189.50	0	0.00	189.00	0	2,128	0.00%
2023/10/19	1	181.50	1	182.00	190.50	0	1,999	0.00%
2023/10/17	1	178.50	0	0.00	180.00	1	1,942	0.05%
2023/10/16	0	0.00	3	179.50	181.50	-3	1,970	-0.15%
2023/10/13	0	0.00	1	177.00	173.50	-1	1,970	-0.05%
2023/10/12	1	175.50	0	0.00	176.00	1	2,041	0.05%
2023/10/11	1	175.50	0	0.00	176.50	1	2,082	0.05%
2023/10/06	0.2	176.00	1	178.00	176.50	-0.8	2,150	-0.04%
2023/10/05	0	0.00	1	170.00	174.00	-1	2,162	-0.05%
2023/10/04	2	169.00	0	0.00	168.50	2	2,161	0.09%
2023/09/28	0	0.00	36	173.00	174.50	-36	2,192	-1.64%
2023/09/26	7	175.00	0	0.00	173.50	7	2,207	0.32%
2023/09/25	31	180.68	0	0.00	178.50	31	2,234	1.39%
2023/09/22	1	174.50	1	177.00	176.50	0	2,249	0.00%
2023/09/21	0	0.00	1	177.00	176.50	-1	2,291	-0.04%
2023/09/20	1	180.00	1	181.50	179.50	0	2,317	0.00%
2023/09/15	0	0.00	0.5	186.00	186.00	-0.5	2,417	-0.02%
2023/09/14	0	0.00	0.3	182.00	183.00	-0.3	2,393	-0.01%
2023/09/12	0	0.00	1	180.00	180.50	-1	2,467	-0.04%
2023/09/11	1	180.50	1	183.00	179.00	0	2,517	0.00%
2023/09/07	3	178.33	0	0.00	177.50	3	2,525	0.12%
2023/09/06	1	182.00	1	179.00	179.00	0	2,527	0.00%
2023/09/05	5	187.60	2	187.75	181.50	3	2,517	0.12%
2023/09/04	1	194.00	0	0.00	195.00	1	2,459	0.04%
2023/09/01	0	0.00	0.3	199.00	195.00	-0.3	2,466	-0.01%
2023/08/30	0.3	198.00	1	197.50	198.00	-0.7	2,432	-0.03%
2023/08/29	1	187.00	1.1	187.00	188.00	-0.1	2,446	0.00%
2023/08/22	5	184.00	1	186.50	183.50	4	2,514	0.16%
2023/08/21	0	0.00	0.1	188.00	188.50	-0.1	2,508	0.00%
2023/08/18	0	0.00	3.3	184.04	184.00	-3.3	2,517	-0.13%
2023/08/16	1	179.00	1	183.00	186.50	0	2,565	0.00%
2023/08/15	0	0.00	1	181.00	181.00	-1	2,577	-0.04%
2023/08/14	3	177.33	3	173.33	175.50	0	2,569	0.00%
2023/08/09	7	181.50	1	184.00	184.00	6	2,603	0.23%
2023/08/08	0	186.00	1.2	185.41	184.00	-1.2	2,733	-0.04%
2023/08/07	1	188.50	3	189.50	188.00	-2	2,748	-0.07%
2023/08/04	0	0.00	1	190.00	192.00	-1	2,751	-0.04%
2023/08/02	1	190.00	0	0.00	189.00	1	2,769	0.04%
2023/07/21	6	212.25	5	211.60	205.00	1	3,004	0.03%
2023/07/20	1.2	211.09	0	0.00	211.00	1.2	3,059	0.04%
2023/07/19	0	0.00	1	209.50	208.00	-1	3,080	-0.03%
2023/07/18	1	205.50	1	205.51	202.50	0	3,198	0.00%
2023/07/17	1	207.50	2	208.75	210.00	-1	3,305	-0.03%
2023/07/14	4	199.00	12	193.88	198.00	-8	3,325	-0.24%
2023/07/13	3	196.67	1	199.50	192.50	2	3,351	0.06%
2023/07/10	1	213.00	0	0.00	208.00	1	3,550	0.03%
2023/07/05	1	210.00	1	209.00	209.00	0	3,565	0.00%
2023/07/04	0	0.00	20	213.00	210.00	-20	3,591	-0.56%
2023/07/03	4	210.25	22	215.57	212.00	-18	3,680	-0.49%
2023/06/29	22	222.75	0	0.00	220.00	22	3,780	0.58%
2023/06/27	23	221.00	2	218.00	220.00	21	3,894	0.54%
2023/06/21	1	210.00	0	0.00	210.00	1	3,958	0.03%
2023/06/20	11	215.95	0	0.00	215.50	11	4,064	0.27%
2023/06/19	1	216.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	1	213.00	3	213.67	216.00	-2	4,113	-0.05%
2023/06/15	3	229.50	0	0.00	230.50	3	4,089	0.07%
2023/06/14	7	243.57	1	244.50	236.50	6	4,092	0.15%
2023/06/13	8	242.00	14	240.36	240.00	-6	4,160	-0.14%
2023/06/09	1	238.50	4	237.63	239.00	-3	4,250	-0.07%
2023/06/08	1	238.00	5	234.80	233.50	-4	4,314	-0.09%
2023/06/07	2	241.50	0	0.00	240.00	2	4,362	0.05%
2023/06/06	0	0.00	7	240.00	239.50	-7	4,371	-0.16%
2023/06/05	4	237.75	1	242.00	236.00	3	4,402	0.07%
2023/06/02	7	238.50	5	239.30	239.50	2	4,415	0.05%
2023/06/01	1	229.50	0	0.00	228.00	1	4,446	0.02%
2023/05/26	0	0.00	5	220.50	220.50	-5	4,667	-0.11%
2023/05/25	0	0.00	3	225.50	225.00	-3	4,705	-0.06%
2023/05/23	1	229.00	1	232.00	232.00	0	4,877	0.00%
2023/05/22	7	229.50	0	0.00	228.50	7	5,161	0.14%
2023/05/19	0	0.00	2	225.50	223.50	-2	5,168	-0.04%
2023/05/17	1	231.50	1	230.00	229.00	0	5,214	0.00%
2023/05/15	4	220.00	3.1	222.00	221.00	0.9	5,360	0.02%
2023/05/12	8	224.50	11	224.00	224.00	-3	5,465	-0.05%
2023/05/10	0	0.00	1	242.50	242.50	-1	5,879	-0.02%
2023/05/09	1	241.00	1	239.50	239.50	0	6,013	0.00%
2023/05/03	0	0.00	0.1	247.00	245.50	-0.1	6,438	0.00%
2023/05/02	1	249.50	11	246.77	248.50	-10	6,613	-0.15%
2023/04/28	2	243.50	10	242.00	241.00	-8	6,638	-0.12%
2023/04/27	21	240.76	0	0.00	238.00	21	6,675	0.31%
2023/04/25	0	0.00	1	244.00	242.00	-1	6,763	-0.01%
2023/04/24	2	252.25	0	0.00	251.00	2	6,839	0.03%
2023/04/21	6	260.58	4	256.50	253.00	2	6,882	0.03%
2023/04/20	1	273.50	0	0.00	270.50	1	6,820	0.01%
2023/04/19	1.2	281.50	11	277.77	281.00	-9.8	6,745	-0.15%
2023/04/18	12	279.38	2	280.25	278.50	10	6,702	0.15%
2023/04/14	1	277.50	1	280.00	274.50	0	6,774	0.00%
2023/04/13	0	0.00	13	276.12	279.00	-13	6,768	-0.19%
2023/04/07	0	0.00	1	272.00	272.50	-1	7,142	-0.01%
2023/04/06	3	267.50	21	264.24	271.50	-18	7,293	-0.25%
2023/03/31	1	268.50	10	267.85	267.00	-9	7,420	-0.12%
2023/03/30	11	270.23	1	271.00	270.50	10	7,521	0.13%
2023/03/29	1	269.50	13	269.96	270.50	-12	7,523	-0.16%
2023/03/28	28	268.00	0	0.00	261.50	28	7,530	0.37%
2023/03/27	3	268.50	0	0.00	269.00	3	7,510	0.04%
2023/03/24	1	266.00	11	267.05	269.00	-10	7,561	-0.13%
2023/03/23	4	265.75	10	268.50	261.50	-6	7,602	-0.08%
2023/03/22	20	260.50	16	258.78	260.50	4	7,652	0.05%
2023/03/17	13	252.81	3	254.33	254.00	10	7,964	0.13%
2023/03/16	0	256.75	0	0.00	250.50	0	8,051	0.00%
2023/03/14	3	260.33	3	261.50	253.50	0	8,611	0.00%
2023/03/13	2	248.25	1	255.00	256.50	1	8,663	0.01%
2023/03/08	1	265.00	0	0.00	264.00	1	9,027	0.01%
2023/03/07	0	0.00	1	272.50	267.00	-1	9,226	-0.01%
2023/03/06	3	266.33	3	268.33	269.50	0	9,523	0.00%
2023/03/03	5	270.80	21	269.83	267.00	-16	9,807	-0.16%
2023/03/02	2	269.00	3	271.83	270.50	-1	10,128	-0.01%
2023/02/24	1	267.50	2	260.50	262.00	-1	10,537	-0.01%
2023/02/23	20	267.25	0	0.00	266.50	20	10,644	0.19%
2023/02/22	4	269.38	6	267.50	266.00	-2	10,847	-0.02%
2023/02/21	4	276.75	1	276.50	276.00	3	10,908	0.03%
2023/02/20	9	291.17	24.3	300.71	280.00	-15.3	10,971	-0.14%
2023/02/17	11	276.82	10	277.00	275.50	1	10,752	0.01%
2023/02/16	24	276.44	3	277.00	276.00	21	10,823	0.19%
2023/02/15	1	275.00	1	273.00	271.50	0	11,086	0.00%
2023/02/14	8	274.94	0	0.00	271.00	8	11,150	0.07%
2023/02/13	6	284.58	12	283.17	278.00	-6	11,115	-0.05%
2023/02/10	11	285.91	1	287.00	290.00	10	11,131	0.09%
2023/02/09	29	285.21	11	289.55	284.00	18	11,049	0.16%
2023/02/08	7	287.93	52	286.38	288.00	-45	10,875	-0.41%
2023/02/07	9	270.11	6	270.92	273.00	3	10,684	0.03%
2023/02/06	17	269.03	5	269.00	265.00	12	10,695	0.11%
2023/02/03	2	268.00	2	266.25	263.00	0	10,683	0.00%
2023/02/02	5	264.70	4	265.88	264.50	1	10,651	0.01%
2023/02/01	1	263.00	0	0.00	260.50	1	10,761	0.01%
2023/01/31	7	259.36	26	259.12	269.00	-19	10,777	-0.18%
2023/01/30	0	0.00	10	245.00	250.50	-10	10,740	-0.09%
2023/01/17	1	240.00	11	244.50	244.50	-10	10,783	-0.09%
2023/01/16	1	238.00	2	239.50	241.00	-1	10,750	-0.01%
2023/01/13	2.3	227.93	2	229.25	232.00	0.3	10,720	0.00%
2023/01/12	5	229.70	2	227.25	226.50	3	10,813	0.03%
2023/01/11	1	238.50	0	0.00	237.00	1	10,723	0.01%
2023/01/09	12	245.08	0	0.00	245.00	12	10,832	0.11%
2023/01/06	0	0.00	10	243.50	241.50	-10	10,935	-0.09%
2023/01/05	10	240.00	0	0.00	240.00	10	11,118	0.09%
2022/12/30	0	0.00	1	248.00	245.50	-1	11,476	-0.01%
2022/12/29	1	244.00	0	0.00	243.00	1	11,646	0.01%
2022/12/28	2	262.00	2	267.00	257.00	0	11,562	0.00%
2022/12/26	2	261.50	21	261.93	258.00	-19	11,625	-0.16%
2022/12/22	0	0.00	2	244.00	262.50	-2	11,692	-0.02%
2022/12/20	2	237.50	0	0.00	236.50	2	11,919	0.02%
2022/12/16	1	248.50	1	251.00	243.00	0	12,263	0.00%
2022/12/15	1	252.50	0	0.00	247.00	1	12,360	0.01%
2022/12/14	3	246.17	1	248.00	259.00	2	12,351	0.02%
2022/12/13	34	261.65	1	263.50	253.50	33	12,268	0.27%
2022/12/12	23	257.11	10	258.75	257.00	13	12,371	0.11%
2022/12/09	11	262.50	1	265.00	260.00	10	12,416	0.08%
2022/12/08	11	267.23	0	0.00	267.00	11	12,636	0.09%
2022/12/07	34	279.62	32	276.27	275.00	2	12,518	0.02%
2022/12/06	23	286.09	16	280.69	279.00	7	12,241	0.06%
2022/12/05	0	0.00	20	295.00	297.00	-20	11,852	-0.17%
2022/12/02	17	295.62	47	298.43	294.50	-30	11,746	-0.26%
2022/12/01	21	292.33	1	292.50	291.50	20	11,544	0.17%
2022/11/30	9	287.17	9	288.72	286.00	0	11,421	0.00%
2022/11/29	23	286.11	0	0.00	287.00	23	11,327	0.20%
2022/11/28	13	294.88	11	296.41	295.00	2	11,112	0.02%
2022/11/25	2	293.75	4	295.75	281.00	-2	10,804	-0.02%
2022/11/24	4	287.75	1	290.50	290.00	3	10,449	0.03%
2022/11/23	4	279.88	51	282.60	289.50	-47	10,134	-0.46%
2022/11/22	2	268.50	0	0.00	263.50	2	9,856	0.02%
2022/11/21	35	274.07	32	275.31	272.00	3	9,850	0.03%
2022/11/18	1	275.00	29	266.76	275.00	-28	10,149	-0.28%
2022/11/17	14	260.07	20	262.63	259.00	-6	10,200	-0.06%
2022/11/16	0	253.00	0	0.00	256.50	0	10,018	0.00%
2022/11/15	2	252.50	0	0.00	249.50	2	9,875	0.02%
2022/11/14	0	253.50	0	0.00	250.00	0	9,882	0.00%
2022/11/11	61	257.70	22	257.95	252.50	39	9,777	0.40%
2022/11/10	11	243.18	30	251.17	243.00	-19	9,480	-0.20%
2022/11/09	10	243.50	0	0.00	243.50	10	9,408	0.11%
2022/11/08	23	249.93	4.1	248.46	243.00	18.9	9,350	0.20%
2022/11/07	0	0.00	10	249.50	246.00	-10	9,252	-0.11%
2022/11/04	2	247.00	11	246.73	247.50	-9	9,160	-0.10%
2022/11/03	30.1	244.17	1	245.50	246.00	29.1	9,077	0.32%
2022/11/02	3.1	240.20	1	244.00	242.00	2.1	8,948	0.02%
2022/10/31	10	228.00	30	226.83	228.00	-20	8,684	-0.23%
2022/10/27	20	222.50	1	227.00	232.00	19	8,456	0.22%
2022/10/26	1	209.00	1	210.50	211.00	0	8,310	0.00%
2022/10/24	0	0.00	40	219.75	216.00	-40	8,071	-0.50%
2022/10/21	20	217.00	0	0.00	215.00	20	8,033	0.25%
2022/10/20	21	225.12	1	227.50	227.50	20	7,981	0.25%
2022/10/17	3	233.00	3	236.00	239.00	0	7,948	0.00%
2022/10/13	3	235.00	3	233.50	234.50	0	7,680	0.00%
2022/10/11	20	256.13	21	252.57	244.50	-1	7,338	-0.01%
2022/10/07	4	265.00	0	0.00	257.00	4	7,142	0.06%
2022/10/06	0	0.00	1	255.50	259.50	-1	6,921	-0.01%
2022/10/05	0	0.00	0	239.00	245.50	0	6,664	0.00%
2022/10/04	0	0.00	23	238.17	240.00	-23	6,523	-0.35%
2022/10/03	26	236.52	15.4	247.32	233.50	10.6	6,429	0.16%
2022/09/30	36.4	241.53	26	250.63	252.50	10.4	6,262	0.17%
2022/09/29	11	240.68	74	245.22	248.50	-63	6,058	-1.04%
2022/09/28	74	233.41	41	234.05	226.00	33	6,101	0.54%
2022/09/27	30	236.33	30	243.25	242.50	0	5,982	0.00%
2022/09/26	6	258.33	31	263.34	245.50	-25	5,789	-0.43%
2022/09/23	62	265.39	11	269.36	267.00	51	5,652	0.90%
2022/09/22	1	255.50	21	254.71	259.50	-20	5,536	-0.36%
2022/09/21	41	256.33	40	255.63	256.00	1	5,413	0.02%
2022/09/19	2	252.50	61	262.95	260.50	-59	5,550	-1.06%
2022/09/16	31	275.69	0	0.00	271.50	31	5,538	0.56%
2022/09/15	18	286.44	76	292.93	272.50	-58	5,476	-1.06%
2022/09/14	20	285.50	20	294.00	293.50	0	5,213	0.00%
2022/09/13	21	288.43	20	285.38	285.00	1	5,377	0.02%
2022/09/12	20	290.00	2	289.75	291.50	18	5,613	0.32%
2022/09/08	21	281.71	20	283.00	284.50	1	5,739	0.02%
2022/09/07	31	263.65	32	275.52	278.00	-1	5,901	-0.02%
2022/09/06	50	265.50	51.2	265.85	268.50	-1.2	6,023	-0.02%
2022/09/02	6	289.83	6	298.17	290.00	0	6,020	0.00%
2022/09/01	41	302.90	0	0.00	298.00	41	6,041	0.68%
2022/08/31	38	300.26	1	300.00	296.00	37	6,113	0.61%
2022/08/30	22	280.48	15	288.50	283.50	7	6,091	0.11%
2022/08/29	71	284.33	86	285.56	284.00	-15	6,049	-0.25%
2022/08/26	28	280.57	33	283.81	284.00	-5	6,011	-0.08%
2022/08/25	48	250.00	49	260.00	260.00	-1	5,879	-0.02%
2022/08/24	66	235.52	68.3	242.42	242.50	-2.3	5,411	-0.04%
2022/08/19	11.3	182.10	5	181.80	182.50	6.3	5,540	0.11%
2022/08/16	25.2	176.01	0	0.00	172.00	25.2	5,474	0.46%
2022/08/15	0	0.00	0.1	172.50	173.50	-0.1	5,445	0.00%
2022/08/12	1	173.50	1	171.50	171.00	0	5,465	0.00%
2022/08/08	0	0.00	30	171.62	171.00	-30	5,499	-0.55%
2022/08/05	20	175.28	0	0.00	175.50	20	5,508	0.36%
2022/08/02	10	174.00	1	173.50	174.50	9	5,476	0.16%
2022/08/01	0	0.00	20	187.25	183.50	-20	5,417	-0.37%
2022/07/29	20	190.50	10	187.50	188.50	10	5,399	0.19%
2022/07/28	10	188.60	0	0.00	189.00	10	5,378	0.19%
2022/07/27	1	185.50	0	0.00	186.00	1	5,356	0.02%
2022/07/26	5	192.50	7	190.21	186.00	-2	5,374	-0.04%
2022/07/25	4	192.38	24	189.58	191.50	-20	5,264	-0.38%
2022/07/22	0	0.00	3	186.00	186.00	-3	5,086	-0.06%
2022/07/21	2	178.75	2	179.75	183.00	0	5,044	0.00%
2022/07/18	20	170.88	1	171.00	170.50	19	5,130	0.37%
2022/07/15	1	167.50	1	170.00	167.00	0	5,191	0.00%
2022/07/13	1	171.50	0	0.00	168.00	1	5,179	0.02%
2022/07/12	1	172.00	1	167.50	165.50	0	5,165	0.00%
2022/07/11	1	166.00	2	167.25	170.00	-1	5,144	-0.02%
2022/07/07	1	164.00	1	165.50	168.50	0	5,106	0.00%
2022/07/06	7	178.07	2	179.00	167.00	5	5,043	0.10%
2022/07/05	0	0.00	1	171.00	174.00	-1	4,805	-0.02%
2022/07/04	1	158.50	30	162.50	158.50	-29	4,743	-0.61%
2022/07/01	1	175.50	0.1	170.00	169.00	0.9	4,661	0.02%
2022/06/30	35	181.47	31	192.95	175.50	4	4,584	0.09%
2022/06/29	0.1	193.00	0	0.00	194.00	0.1	4,421	0.00%
2022/06/28	24.1	194.92	15	193.00	188.50	9.1	4,393	0.21%
2022/06/27	25	203.70	20	208.50	203.00	5	4,263	0.12%
2022/06/24	31	206.05	56	207.68	210.00	-25	4,158	-0.60%
2022/06/23	21	198.19	30	199.50	197.00	-9	3,977	-0.23%
2022/06/22	68	201.52	18	197.47	197.00	50	3,908	1.28%
2022/06/21	1	196.50	3	201.00	200.00	-2	3,759	-0.05%
2022/06/20	5	195.20	24	200.38	189.50	-19	3,582	-0.53%
2022/06/17	9	190.94	39	193.10	194.00	-30	3,349	-0.90%
2022/06/16	53	189.50	3	188.83	192.00	50	3,257	1.53%
2022/06/15	10	176.25	16	180.44	180.50	-6	3,170	-0.19%
2022/06/14	1	171.00	0	0.00	172.00	1	3,083	0.03%
2022/06/13	6	174.75	0	0.00	172.00	6	3,072	0.20%
2022/06/10	0	0.00	1	181.50	180.50	-1	3,038	-0.03%
2022/06/09	4	176.50	12	181.21	181.00	-8	3,000	-0.27%
2022/06/08	12	173.58	0	0.00	171.50	12	2,908	0.41%
2022/05/31	0	0.00	10	183.75	189.50	-10	2,896	-0.35%
2022/05/30	13	183.27	3	183.50	184.00	10	2,518	0.40%
2022/05/27	3	182.00	3	183.50	184.00	0	2,481	0.00%
2022/05/26	2	178.00	12	178.17	181.00	-10	2,461	-0.41%
2022/05/25	10	177.50	0.1	177.00	177.50	9.9	2,439	0.41%
2022/05/23	0	0.00	14	180.50	180.00	-14	2,449	-0.57%
2022/05/20	14	178.21	0	179.00	180.50	14	2,465	0.57%
2022/05/19	4	178.00	0	0.00	177.50	4	2,435	0.16%
2022/05/18	5	180.50	5	183.00	181.50	0	2,433	0.00%
2022/05/16	3	185.00	0	0.00	184.50	3	2,447	0.12%
2022/05/12	0	0.00	0.1	190.00	187.00	-0.1	2,418	0.00%
2022/05/10	1	186.00	1	184.50	186.00	0	2,394	0.00%
2022/05/09	0	0.00	0.2	193.50	190.00	-0.2	2,385	-0.01%
2022/05/06	0	0.00	0.1	196.50	195.50	-0.1	2,409	0.00%
2022/04/29	1	198.00	0	0.00	194.50	1	2,379	0.04%
2022/04/22	6	212.75	2	216.50	207.50	4	2,314	0.17%
2022/04/21	0.1	201.00	3	216.33	216.50	-3	2,211	-0.13%
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	1.1	199.52	0	0.00	198.50	1.1	2,158	0.05%
2022/04/07	0	0.00	1	209.50	208.50	-1	2,188	-0.05%
2022/04/06	1	208.00	0	0.00	210.00	1	2,174	0.05%
2022/04/01	1	215.00	0	0.00	211.00	1	2,181	0.05%
2022/03/30	2	232.50	2	232.25	228.00	0	2,120	0.00%
2022/03/29	2	233.50	5	231.90	233.50	-3	2,090	-0.14%
2022/03/25	1	226.50	0	0.00	223.00	1	2,011	0.05%
2022/03/21	4	229.63	2	236.50	226.50	2	2,063	0.10%
2022/03/18	3	220.50	1	231.00	228.50	2	2,096	0.10%
2022/03/16	1	203.50	1	197.50	200.50	0	2,034	0.00%
2022/03/15	0	202.00	0	0.00	200.50	0	2,025	0.00%
2022/03/11	1	210.50	0	0.00	211.00	1	2,078	0.05%
2022/03/08	0	218.50	0	0.00	214.50	0	2,144	0.00%
2022/03/07	1	225.00	0	0.00	224.50	1	2,176	0.05%
2022/02/25	1	246.50	1	248.50	247.50	0	2,822	0.00%
2022/02/24	0	251.00	0	0.00	241.50	0	2,928	0.00%
2022/02/22	1	260.50	0	0.00	253.50	1	3,072	0.03%
2022/02/10	1	253.50	0	0.00	251.00	1	3,173	0.03%
2022/02/09	1	255.00	1	257.50	255.00	0	3,201	0.00%
2022/01/26	1	230.50	1	236.00	239.00	0	3,366	0.00%
2022/01/25	1	233.45	1	231.00	229.50	0	3,372	0.00%
2022/01/24	0	0.00	1	230.00	237.00	-1	3,368	-0.03%
2022/01/20	1	247.50	1	245.00	245.50	0	3,411	0.00%
2022/01/18	0.2	253.50	0	0.00	248.00	0.2	3,445	0.00%
2022/01/17	1	244.50	1	246.50	251.50	0	3,479	0.00%
2022/01/14	1	245.00	0	0.00	243.50	1	3,475	0.03%
2022/01/07	0.1	269.50	2	262.25	265.00	-2	4,036	-0.05%
2022/01/05	0.2	279.00	0	0.00	275.50	0.2	4,098	0.00%
2022/01/03	1	278.50	0	0.00	278.00	1	4,169	0.02%
2021/12/29	1	292.00	1	294.50	287.00	0	4,166	0.00%
2021/12/28	0	0.00	1	286.00	287.50	-1	4,165	-0.02%
2021/12/27	1	281.00	0	0.00	280.50	1	4,155	0.02%
2021/12/21	2	280.25	2	283.00	287.00	0	4,126	0.00%
2021/12/17	3	300.50	0	0.00	291.50	3	4,099	0.07%
2021/12/14	1	281.50	1	284.00	285.00	0	4,111	0.00%
2021/12/13	0.1	305.00	0	0.00	301.50	0.1	4,023	0.00%
2021/12/09	0	0.00	20	299.50	297.50	-20	3,954	-0.51%
2021/12/07	0	0.00	1	295.50	295.00	-1	3,877	-0.03%
2021/12/06	10	296.00	0	0.00	296.50	10	3,858	0.26%
2021/12/02	10	289.50	30	295.83	289.50	-20	3,796	-0.53%
2021/12/01	10	293.25	0	0.00	289.00	10	3,773	0.27%
2021/11/30	21	287.14	2	282.00	297.50	19	3,724	0.51%
2021/11/29	1	278.50	0	0.00	275.50	1	3,654	0.03%
2021/11/26	0	0.00	1	303.50	306.00	-1	3,511	-0.03%
2021/11/25	1	306.50	0	0.00	298.00	1	3,390	0.03%
2021/11/24	0	0.00	0.1	326.50	326.50	-0.1	3,206	0.00%
2021/11/23	2	298.00	29	302.57	297.00	-27	3,159	-0.85%
2021/11/22	1	301.50	7	301.21	299.50	-6	3,066	-0.20%
2021/11/19	7	281.21	1	280.50	283.00	6	2,965	0.20%
2021/11/18	0	0.00	1	275.00	282.50	-1	2,880	-0.03%
2021/11/17	1	256.00	0	0.00	257.00	1	2,743	0.04%
2021/11/15	0	0.00	18	257.00	256.00	-18	2,735	-0.66%
2021/11/09	0	0.00	1	252.00	254.00	-1	2,700	-0.04%
2021/11/05	1	241.00	0	0.00	241.00	1	2,675	0.04%
2021/11/04	9	243.00	0	0.00	243.00	9	2,653	0.34%
2021/11/03	1	265.00	0	0.00	250.00	1	2,616	0.04%
2021/11/02	36	268.75	0	0.00	277.50	36	2,491	1.45%
2021/10/28	0	0.00	29	253.16	269.50	-29	2,483	-1.17%
2021/10/27	29	258.48	0	0.00	245.00	29	2,437	1.19%
2021/10/25	0	0.00	28	265.52	266.00	-28	2,451	-1.14%
2021/10/22	27	254.17	1	249.00	254.50	26	2,448	1.06%
2021/10/21	0	0.00	27	259.39	255.00	-27	2,459	-1.10%
2021/10/20	28	247.66	0	0.00	255.00	28	2,418	1.16%
2021/10/19	24	236.08	24	232.10	239.00	0	2,374	0.00%
2021/10/14	1	191.00	3	191.17	197.00	-2	1,915	-0.10%
2021/10/13	1	178.00	0	0.00	179.50	1	1,813	0.06%
2021/10/12	0	0.00	2	183.00	180.50	-2	1,802	-0.11%
2021/10/06	0	168.00	0	0.00	166.00	0	1,734	0.00%
2021/10/05	1	173.50	0	0.00	172.00	1	1,741	0.06%
2021/10/01	0	183.00	0	0.00	183.00	0	1,741	0.00%
2021/09/29	1	186.00	0	0.00	185.00	1	1,788	0.06%
2021/09/28	0	0.00	1	190.00	189.50	-1	1,813	-0.06%
2021/09/27	0	0.00	1	192.00	190.00	-1	1,844	-0.05%
2021/09/24	1	194.00	0	0.00	191.00	1	1,904	0.05%
2021/09/23	1	191.50	3	193.67	192.50	-2	1,957	-0.10%
2021/09/15	1	185.00	0	0.00	185.00	1	1,981	0.05%
2021/09/10	1	190.00	0	0.00	190.00	1	2,025	0.05%
2021/08/31	2	191.00	0	0.00	193.00	2	2,441	0.08%
2021/08/27	3	196.83	2	198.00	195.50	1	2,478	0.04%
2021/08/26	1	185.00	1	188.00	198.50	0	2,377	0.00%
2021/08/25	0	0.00	1	181.00	180.50	-1	2,363	-0.04%
2021/08/24	1	182.00	0	0.00	182.00	1	2,375	0.04%
2021/08/20	1	183.50	0	0.00	183.50	1	2,403	0.04%
2021/08/19	0	183.00	1	184.50	185.00	-1	2,507	-0.04%
2021/08/13	0	0.00	1	195.00	195.00	-1	2,607	-0.04%
2021/08/12	0	0.00	1	191.00	193.00	-1	2,629	-0.04%
2021/08/11	1	187.50	0	0.00	186.00	1	2,648	0.04%
2021/08/09	1	196.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	1	203.00	0	0.00	201.00	1	2,891	0.03%
2021/08/05	0	0.00	1	202.50	200.00	-1	2,990	-0.03%
2021/08/02	1	196.00	0	0.00	195.00	1	3,261	0.03%
2021/07/30	4	191.50	4	191.13	193.00	0	3,320	0.00%
2021/07/29	0	0.00	35	193.43	193.00	-35	3,319	-1.05%
2021/07/27	0	188.50	0	0.00	185.00	0	3,317	0.00%
2021/07/22	35	199.50	0	0.00	195.50	35	3,532	0.99%
2021/07/21	0	198.50	0	0.00	197.00	0	3,559	0.00%
2021/07/13	0	0.00	21	208.38	203.50	-21	3,681	-0.57%
2021/07/12	20	210.50	0	0.00	209.00	20	3,690	0.54%
2021/07/06	0	213.00	0	0.00	211.00	0	3,739	0.00%
2021/07/05	3	225.98	1	223.50	219.00	2	3,756	0.05%
2021/06/30	2	222.00	62	224.27	232.00	-60	3,737	-1.61%
2021/06/28	11	220.86	6	218.67	221.00	5	3,759	0.13%
2021/06/25	10	211.75	0	0.00	211.00	10	3,815	0.26%
2021/06/24	40	209.88	0	0.00	210.50	40	3,996	1.00%
2021/06/23	1	211.50	2	206.75	207.50	-1	3,996	-0.03%
2021/06/22	1	213.00	1.1	210.27	207.00	-0.1	4,001	0.00%
2021/06/21	1	217.50	1	215.50	212.00	0	4,031	0.00%
2021/06/18	1	222.00	1	224.00	221.00	0	4,037	0.00%
2021/06/17	1	219.00	1	218.00	218.00	0	4,021	0.00%
2021/06/16	1	222.00	1	224.00	219.50	0	4,050	0.00%
2021/06/15	1	217.00	1	222.50	221.50	0	4,063	0.00%
2021/06/11	1	234.50	0	0.00	222.50	1	4,046	0.02%
2021/06/10	0	0.00	1	216.50	232.50	-1	3,944	-0.03%
2021/06/09	3	216.67	34	214.82	211.50	-31	3,939	-0.79%
2021/06/08	1	205.00	1	203.00	203.00	0	3,827	0.00%
2021/06/04	31	210.11	0	0.00	206.00	31	3,813	0.81%
2021/05/28	0	205.50	0	0.00	207.00	0	3,764	0.00%
2021/05/27	1	212.00	0	0.00	207.00	1	3,787	0.03%
2021/05/21	1	202.00	1	206.00	205.50	0	4,611	0.00%
2021/05/20	0	198.50	12	198.50	199.00	-12	4,576	-0.26%
2021/05/19	1	206.45	21	205.55	201.50	-20	4,638	-0.43%
2021/05/18	33	202.20	3	205.00	208.00	30	4,650	0.65%
2021/05/17	2	201.03	1	200.00	196.00	1	4,676	0.02%
2021/05/14	0	216.00	0	0.00	216.50	0	4,659	0.00%
2021/05/13	5	231.48	5	226.00	218.00	0	4,622	0.00%
2021/05/12	13	223.04	13	228.12	221.50	0	4,591	0.00%
2021/05/11	0	0.00	1	227.00	225.50	-1	4,442	-0.02%
2021/05/06	0	214.50	0	0.00	214.00	0	4,359	0.00%
2021/05/04	0	220.50	0	0.00	220.00	0	4,385	0.00%
2021/05/03	1	244.00	0	0.00	232.50	1	4,357	0.02%
2021/04/28	0	0.00	25	233.84	225.50	-25	4,273	-0.59%
2021/04/27	12	219.96	0	0.00	235.00	12	4,205	0.29%
2021/04/26	2	216.48	0	0.00	214.00	2	4,207	0.05%
2021/04/23	0	222.50	0	0.00	218.50	0	4,268	0.00%
2021/04/22	0	230.67	0	0.00	227.00	0	4,327	0.00%
2021/04/21	12	239.00	0	0.00	235.50	12	4,405	0.27%
2021/04/19	0	236.00	0	0.00	234.50	0	4,516	0.00%
2021/04/15	0	242.00	0	0.00	241.00	0	4,547	0.00%
2021/04/14	0	244.00	1	241.00	242.00	-1	4,573	-0.02%
2021/04/09	1	256.00	0	0.00	253.00	1	4,603	0.02%
2021/03/31	0	264.50	0	0.00	264.50	0	4,761	0.00%
2021/03/30	0	274.00	10	272.40	273.00	-10	4,714	-0.21%
2021/03/29	10	277.50	40	268.46	277.00	-30	4,642	-0.65%
2021/03/26	0	253.00	0	0.00	252.50	0	4,518	0.00%
2021/03/25	21	253.40	1	251.50	250.00	20	4,553	0.44%
2021/03/24	1	256.50	11	258.00	253.50	-10	4,589	-0.22%
2021/03/23	31	251.63	1	253.50	250.00	30	4,732	0.63%
2021/03/22	1	247.00	1	251.00	246.50	0	4,817	0.00%
2021/03/19	2	259.18	2	253.25	251.50	0	4,854	0.00%
2021/03/18	1	264.00	1	259.00	258.00	0	4,961	0.00%
2021/03/17	1	258.01	1	260.50	258.00	0	5,052	0.00%
2021/03/12	0	261.00	0	0.00	261.00	0	5,193	0.00%
2021/03/08	0	0.00	1	259.00	250.00	-1	5,368	-0.02%
2021/03/05	1	271.00	0	0.00	265.00	1	5,415	0.02%
2021/03/03	0	0.00	20	256.38	255.50	-20	5,817	-0.34%
2021/03/02	22	249.89	0	0.00	245.00	22	5,826	0.38%
2021/02/26	0	268.00	0	0.00	260.50	0	5,814	0.00%
2021/02/25	1	297.81	53	300.65	270.00	-52	5,776	-0.90%
2021/02/24	32	278.56	15	277.50	288.00	17	5,346	0.32%
2021/02/23	36	263.53	16	258.50	262.00	20	5,197	0.38%
2021/02/22	1	254.00	20	254.00	254.00	-19	4,954	-0.38%
2021/02/19	21	229.71	1	215.00	231.00	20	5,022	0.40%
2021/02/18	1	209.50	1	210.50	210.00	0	5,008	0.00%
2021/02/17	1	213.00	21.1	218.90	208.00	-20.1	5,015	-0.40%
2021/02/05	1	206.00	0	0.00	220.00	1	4,968	0.02%
2021/02/04	1	201.50	1	198.00	200.00	0	4,978	0.00%
2021/02/03	26	206.56	15	199.67	198.50	11	5,008	0.22%
2021/01/26	0	0.00	1.1	197.91	195.00	-1.1	5,186	-0.02%
2021/01/22	5	213.90	0	0.00	207.00	5	5,215	0.10%
2021/01/21	4	213.50	0	0.00	213.50	4	5,289	0.08%
2021/01/18	6	212.67	0	0.00	210.00	6	5,560	0.11%
2021/01/15	0	0.00	1	199.00	199.00	-1	5,503	-0.02%
2021/01/14	1	191.61	11	195.82	189.00	-10	5,417	-0.18%
2021/01/13	0	208.25	0	0.00	202.00	0	5,323	0.00%
2021/01/12	1	214.00	1.1	219.05	213.50	-0.1	5,269	0.00%
2021/01/11	0	216.28	0	0.00	212.50	0	5,204	0.00%
2021/01/08	0	223.25	0	0.00	222.50	0	5,218	0.00%
2021/01/07	0	0.00	0.4	225.25	225.00	-0.4	5,228	-0.01%
2021/01/06	0	0.00	0.6	226.77	225.50	-0.6	5,209	-0.01%
2021/01/05	1	232.50	1.1	228.67	230.50	-0.1	5,220	0.00%
2021/01/04	1	235.50	1	233.50	229.00	0	5,227	0.00%
2020/12/31	3	250.83	91	254.03	241.00	-88	5,212	-1.69%
2020/12/30	0	0.00	2.2	244.86	246.50	-2.2	5,118	-0.04%
2020/12/29	40	253.25	0	0.00	242.00	40	5,073	0.79%
2020/12/28	2	239.00	0	0.00	244.50	2	5,001	0.04%
2020/12/24	0	228.50	0	0.00	226.00	0	4,948	0.00%
2020/12/23	1.1	237.10	1	235.50	233.00	0.1	4,959	0.00%
2020/12/22	1.1	236.39	1	233.50	237.00	0.1	4,986	0.00%
2020/12/21	1	241.00	1	236.00	233.50	0	4,990	0.00%
2020/12/17	20	252.43	0	0.00	240.50	20	5,021	0.40%
2020/12/16	20	248.50	0	0.00	248.50	20	4,909	0.41%
2020/12/15	2	228.51	2	230.50	226.00	0	5,047	0.00%
2020/12/14	10	248.90	11	248.73	238.50	-1	5,032	-0.02%
2020/12/11	3	223.17	9	225.78	237.50	-6	4,937	-0.12%
2020/12/10	1.1	224.33	2	226.75	216.00	-0.9	4,882	-0.02%
2020/12/09	0	0.00	1	233.50	234.50	-1	4,796	-0.02%
2020/12/08	9	233.44	0	0.00	236.00	9	4,776	0.19%
2020/12/07	1	259.98	1	265.00	255.50	0	4,665	0.00%
2020/12/04	2	260.75	1	263.00	266.00	1	4,665	0.02%
2020/12/03	3	262.34	1	263.00	260.00	2	4,726	0.04%
2020/12/02	0	272.00	0	0.00	267.50	0	4,730	0.00%
2020/12/01	2	280.99	23	277.57	274.00	-21	4,747	-0.44%
2020/11/30	1	297.50	1	292.00	286.00	0	4,774	0.00%
2020/11/27	22	290.77	1.2	286.50	292.00	20.8	4,452	0.47%
2020/11/26	1	279.50	1.1	280.50	282.00	-0.1	4,425	0.00%
2020/11/25	1	276.00	1.2	279.17	276.00	-0.2	4,446	0.00%
2020/11/24	1	276.00	0	0.00	274.50	1	4,451	0.02%
2020/11/23	0	0.00	1	277.50	277.50	-1	4,506	-0.02%
2020/11/20	1	274.50	0	0.00	274.00	1	4,575	0.02%
2020/11/19	0	0.00	39	287.00	280.50	-39	4,582	-0.85%
2020/11/18	30	281.42	0	0.00	287.00	30	4,550	0.66%
2020/11/17	0	272.50	1	275.00	277.00	-1	4,617	-0.02%
2020/11/16	10	265.00	0	0.00	265.00	10	4,598	0.22%
2020/11/13	1	270.00	0	0.00	268.50	1	4,623	0.02%
2020/11/12	3	269.67	0	0.00	264.50	3	4,625	0.06%
2020/11/11	1	275.00	14	278.93	279.00	-13	4,559	-0.29%
2020/11/10	13.1	272.15	0	0.00	272.00	13.1	4,573	0.29%
2020/11/09	20	291.25	30	297.33	285.00	-10	4,571	-0.22%
2020/11/06	0	0.00	11	295.86	296.00	-11	4,622	-0.24%
2020/11/05	21	296.14	0	0.00	292.00	21	4,673	0.45%
2020/11/04	2.1	278.93	22	279.02	290.00	-19.9	4,689	-0.42%
2020/11/03	3.1	280.58	0	0.00	280.50	3.1	4,660	0.07%
2020/11/02	7.1	288.08	0	0.00	288.00	7.1	4,729	0.15%
2020/10/30	0	0.00	10	299.50	293.00	-10	4,734	-0.21%
2020/10/29	1.2	297.46	0	0.00	298.00	1.2	4,709	0.03%
2020/10/28	39	320.97	26	309.94	297.00	13	4,687	0.28%
2020/10/27	6	311.25	6	321.00	324.50	0	4,428	0.00%
2020/10/26	0	0.00	25	321.10	320.00	-25	4,371	-0.57%
2020/10/23	30	349.65	0	0.00	343.00	30	4,393	0.68%
2020/10/16	10	346.90	0	0.00	344.00	10	4,431	0.23%
2020/10/15	0	0.00	1	339.00	338.00	-1	4,524	-0.02%
2020/10/13	1	354.00	0	0.00	350.50	1	4,548	0.02%
2020/10/12	1	353.50	2	352.75	349.00	-1	4,651	-0.02%
2020/10/08	1	348.00	15	340.50	349.50	-14	4,628	-0.30%
2020/09/30	15	339.23	0	0.00	342.00	15	4,623	0.32%
2020/09/29	15	331.00	1	332.50	331.00	14	4,614	0.30%
2020/09/28	0	0.00	15	357.60	343.50	-15	4,689	-0.32%
2020/09/25	15	351.97	4	353.75	357.00	11	4,718	0.23%
2020/09/24	1	357.50	6	346.50	345.50	-5	4,785	-0.10%
2020/09/23	5	336.90	0	0.00	336.00	5	4,796	0.10%
2020/09/22	0	0.00	20	349.50	333.00	-20	4,843	-0.41%
2020/09/21	21	360.90	20	365.63	359.50	1	4,758	0.02%
2020/09/18	0	0.00	1	348.00	367.00	-1	4,698	-0.02%
2020/09/17	1	331.00	0	0.00	334.50	1	4,477	0.02%
2020/09/16	0	0.00	20	329.38	324.50	-20	4,464	-0.45%
2020/09/15	10	323.05	0	0.00	328.50	10	4,437	0.23%
2020/09/14	10	312.20	10	308.25	312.50	0	4,488	0.00%
2020/09/11	5	302.50	0	0.00	306.00	5	4,440	0.11%
2020/09/10	5	304.50	0	0.00	301.50	5	4,397	0.11%
2020/09/08	9	293.00	0	0.00	309.50	9	4,352	0.21%
2020/09/07	15	296.57	0	0.00	283.50	15	4,376	0.34%
2020/09/04	0	0.00	5	291.00	300.00	-5	4,377	-0.11%
2020/09/03	6	305.00	2	307.25	306.00	4	4,422	0.09%
2020/09/01	0	0.00	56	332.61	330.00	-56	4,360	-1.28%
2020/08/31	11	329.73	1	332.50	339.50	10	4,326	0.23%
2020/08/28	5	322.30	2	324.50	322.00	3	4,298	0.07%
2020/08/27	17	327.85	4	327.00	320.50	13	4,276	0.30%
2020/08/26	21	319.45	12	327.71	330.00	9	4,227	0.21%
2020/08/25	1	300.00	1	295.00	303.00	0	4,205	0.00%
2020/08/24	22	297.61	17	296.41	299.00	5	4,188	0.12%
2020/08/21	23.2	291.94	1	293.50	293.50	22.2	4,166	0.53%
2020/08/20	19	349.48	51	348.30	303.00	-32	4,068	-0.79%
2020/08/19	14	322.97	11	334.00	336.50	3	4,045	0.07%
2020/08/18	0	0.00	21	292.05	306.50	-21	4,028	-0.52%
2020/08/17	20	278.38	1	280.00	280.00	19	3,992	0.48%
2020/08/14	1	276.00	2	277.00	275.00	-1	4,238	-0.02%
2020/08/13	3	272.17	7	267.57	269.50	-4	4,159	-0.10%
2020/08/12	32	278.06	55	276.69	278.50	-23	4,053	-0.57%
2020/08/11	0	0.00	50	252.50	253.50	-50	3,946	-1.27%
2020/08/10	81	241.20	56	243.46	246.50	25	3,898	0.64%
2020/08/07	25	224.58	7	229.43	224.50	18	3,870	0.47%
2020/08/06	1	238.33	70	227.50	221.00	-69	3,827	-1.80%
2020/08/05	66	230.90	6	219.00	226.50	60	3,743	1.60%
2020/08/04	0	0.00	50	209.20	213.50	-50	3,744	-1.34%
2020/08/03	70	203.50	10	185.00	203.50	60	3,756	1.60%
2020/07/30	5	168.50	0	0.00	168.50	5	3,792	0.13%
2020/07/29	20	160.00	51	173.51	153.50	-31	3,833	-0.81%
2020/07/28	0	0.00	15	170.50	170.50	-15	3,750	-0.40%
2020/07/27	50	189.00	0	0.00	189.00	50	3,731	1.34%
2020/07/24	10	223.00	10	210.00	210.00	0	3,743	0.00%
2020/07/23	11	206.50	35	226.11	224.50	-24	3,790	-0.63%
2020/07/22	2	200.00	0	0.00	213.50	2	3,843	0.05%
2020/07/21	32	194.50	16	214.66	194.50	16	3,912	0.41%
2020/07/20	4	216.00	0	0.00	216.00	4	3,895	0.10%
2020/07/16	26	271.79	29.7	283.03	266.50	-3.7	4,085	-0.09%
2020/07/15	15	296.00	0	0.00	296.00	15	3,937	0.38%
2020/07/13	0	0.00	30	364.50	364.50	-30	3,934	-0.76%
2020/07/10	31	405.00	31	405.00	405.00	0	3,946	0.00%
2020/07/09	31	475.65	35	476.50	450.00	-4	3,890	-0.10%
2020/07/08	35	433.50	20	426.63	433.50	15	3,868	0.39%
2020/07/07	20	394.50	0	0.00	394.50	20	3,871	0.52%
2020/07/06	3	346.33	0	0.00	359.00	3	3,749	0.08%
2020/07/02	0	297.00	20	281.00	297.00	-20	3,538	-0.56%
2020/07/01	0	0.00	40	262.56	270.00	-40	3,447	-1.16%
2020/06/30	40	245.88	0	0.00	249.00	40	3,353	1.19%
2020/06/29	0	0.00	30	238.00	241.50	-30	3,333	-0.90%
2020/06/24	30	226.00	15	235.00	228.00	15	3,300	0.45%
2020/06/23	16	245.00	15.3	259.66	240.00	0.7	3,276	0.02%
2020/06/22	15	262.67	40	265.75	260.00	-25	3,249	-0.77%
2020/06/19	41	251.00	51	249.22	251.00	-10	3,215	-0.31%
2020/06/18	10	228.50	0	0.00	228.50	10	3,092	0.32%
2020/06/16	10	189.50	0	0.00	189.50	10	3,107	0.32%
2020/06/12	30	172.50	0	0.00	172.50	30	3,126	0.96%
2020/06/11	1	226.15	0	0.00	191.50	1	3,080	0.03%
2020/06/10	3	212.50	38	208.97	212.50	-35	2,963	-1.18%
2020/06/09	4	185.38	40	185.25	193.50	-36	2,913	-1.24%
2020/06/08	31	170.00	0	0.00	176.00	31	2,801	1.11%
2020/06/05	50	156.50	0	0.00	160.00	50	2,761	1.81%
2020/06/04	0	0.00	50.2	153.19	150.50	-50.2	2,754	-1.82%
2020/06/03	0	0.00	91	152.09	152.50	-91	2,737	-3.32%
2020/06/02	20	140.00	0	0.00	144.00	20	2,706	0.74%
2020/06/01	40	138.88	0	0.00	138.50	40	2,681	1.49%
2020/05/28	50	130.60	0.4	132.00	134.00	49.6	2,596	1.91%
2020/05/27	15	122.33	15	130.00	126.00	0	2,615	0.00%
2020/05/26	37	134.73	100	131.30	123.50	-63	2,638	-2.39%
2020/05/25	100	130.50	61	136.00	132.50	39	2,589	1.51%
2020/05/22	60	115.35	0	0.00	125.00	60	2,545	2.36%
2020/05/21	1	114.50	1	114.50	114.50	0	2,478	0.00%
2020/05/20	15	125.67	4	125.75	127.00	11	2,458	0.45%
2020/05/18	0	0.00	0.8	105.00	105.00	-0.8	2,158	-0.04%
2020/05/14	9	87.10	1	87.10	87.10	8	2,131	0.38%
2020/05/11	3	76.00	0	0.00	73.00	3	1,979	0.15%
2020/05/08	11	77.86	9	78.20	75.20	2	1,939	0.10%
2020/05/06	0	0.00	1	68.00	68.00	-1	1,838	-0.05%
2020/05/05	10	67.70	1	67.70	67.70	9	1,795	0.50%
2020/04/28	1	51.60	0	0.00	51.60	1	1,625	0.06%
2020/04/27	10	53.92	9	55.00	55.80	1	1,583	0.06%
2020/04/23	9	50.00	1.4	51.70	51.70	7.6	1,350	0.57%
2020/04/22	4	47.18	1	46.10	47.00	3	1,252	0.24%
2020/04/21	9	46.03	0	0.00	46.10	9	1,106	0.81%
2020/04/13	0	0.00	28	31.41	31.30	-28	778	-3.60%
2020/04/10	0	0.00	10	30.10	29.95	-10	758	-1.32%
2020/04/06	0	27.00	1	25.30	27.00	-1	755	-0.13%
2020/03/13	0	0.00	1	25.65	26.50	-1	718	-0.14%
2020/03/11	0	0.00	5	30.10	29.85	-5	694	-0.72%
2020/02/27	0	31.05	0	0.00	31.30	0	662	0.00%
2020/02/26	1	33.10	11	32.65	33.10	-10	607	-1.65%
2020/02/25	0	29.90	0	0.00	30.10	0	550	0.00%
2020/02/20	2	30.80	0	0.00	30.55	2	588	0.34%
2020/02/14	1	28.80	0	0.00	28.80	1	571	0.17%
2020/02/13	1	29.20	0	0.00	29.10	1	569	0.18%
2019/12/27	0	0.00	2	31.70	31.70	-2	453	-0.44%
2019/12/23	2	29.55	0	0.00	29.40	2	402	0.50%
2019/12/16	2	29.90	0	0.00	29.25	2	396	0.50%
2019/12/13	1	28.50	0	0.00	28.50	1	386	0.26%
2019/12/11	1	29.40	0	0.00	29.10	1	389	0.26%
2019/12/06	3	30.03	0	0.00	29.75	3	387	0.77%
2019/11/26	1	28.95	0	0.00	28.85	1	362	0.28%
2019/11/25	1	29.70	0	0.00	29.45	1	358	0.28%
2019/11/21	5	30.45	0	0.00	29.50	5	345	1.45%
2019/11/18	1	27.70	0	0.00	27.15	1	305	0.33%
2019/10/04	1	27.90	0	0.00	27.90	1	354	0.28%
2019/10/02	1	28.30	0	0.00	28.60	1	343	0.29%
2019/09/17	1	29.25	0	0.00	29.60	1	335	0.30%
2019/09/11	2	28.98	0	0.00	28.95	2	329	0.61%
2019/09/10	3	29.38	0	0.00	29.10	3	330	0.91%
2019/09/06	2	29.63	0	0.00	29.70	2	334	0.60%
2019/08/23	1	29.70	0	0.00	29.80	1	292	0.34%
2019/08/21	1	30.40	0	0.00	30.50	1	276	0.36%
2019/08/20	1	30.90	5	31.00	30.90	-4	271	-1.47%
2019/08/15	1	29.00	0	0.00	29.05	1	229	0.44%
2019/08/13	1	28.80	0	0.00	29.15	1	226	0.44%
2019/08/12	2	29.10	0	0.00	29.10	2	226	0.88%
2019/08/08	1	28.85	0	0.00	29.00	1	225	0.44%
2019/08/07	3	28.78	0	0.00	28.75	3	226	1.33%
2019/08/06	2	28.50	0	0.00	28.75	2	229	0.87%
2019/08/05	10	29.22	0	0.00	28.90	10	226	4.41%
2019/08/02	2	28.50	0	0.00	28.30	2	217	0.92%
2019/05/15	0	0.00	5	27.15	27.35	-5	553	-0.90%
2019/04/25	0	29.75	0	0.00	29.75	0	558	0.00%
2019/04/09	10	29.90	0	0.00	30.00	10	569	1.76%
2019/03/26	0	0.00	0.5	29.65	29.75	-0.5	558	-0.09%
2019/03/11	0	0.00	5	32.20	32.00	-5	507	-0.99%
2019/03/08	5	35.20	0	0.00	33.10	5	504	0.99%
2019/01/24	0	27.50	0	0.00	27.65	0	315	0.00%
2019/01/21	0	0.00	1	27.30	27.10	-1	317	-0.32%
2019/01/14	1	26.95	0	0.00	26.85	1	365	0.27%
2019/01/08	0	0.00	1	29.20	28.40	-1	402	-0.25%
2018/11/28	0	0.00	5	27.95	27.95	-5	760	-0.66%
2018/11/23	5	28.30	0	0.00	27.70	5	756	0.66%
2018/11/06	2	28.85	1	29.30	28.60	1	749	0.13%
2018/10/04	0	0.00	1	28.40	29.40	-1	502	-0.20%
2018/09/14	0	0.00	1	28.90	29.05	-1	538	-0.19%
2018/09/13	1	30.10	0	0.00	29.20	1	531	0.19%
2018/07/25	0	0.00	1	29.35	29.00	-1	1,751	-0.06%
2018/07/17	1	31.15	0	0.00	31.10	1	1,877	0.05%
2018/06/28	0	0.00	4	31.08	30.40	-4	2,217	-0.18%
2018/06/05	0	0.00	1	36.35	35.45	-1	2,487	-0.04%
2018/06/04	0	0.00	2	36.65	35.90	-2	2,490	-0.08%
2018/05/31	3	36.15	0	0.00	36.25	3	2,534	0.12%
2018/05/10	0	0.00	8	37.90	37.90	-8	2,277	-0.35%
2018/05/09	7	38.23	5	38.26	37.60	2	2,226	0.09%
2018/05/08	2	40.80	2	40.05	39.65	0	2,153	0.00%
2018/05/07	3	41.67	1	42.40	40.70	2	2,087	0.10%
2018/05/04	5	38.21	18	41.68	40.40	-13	1,959	-0.66%
2018/05/03	21	39.37	3	38.97	39.60	18	1,774	1.01%
2018/04/19	0	0.00	4	30.68	31.20	-4	1,325	-0.30%
2018/04/17	4	30.80	0	0.00	29.85	4	1,287	0.31%
2018/04/16	0	30.60	2	31.15	30.60	-2	1,273	-0.16%
2018/04/13	0	0.00	1	33.00	31.80	-1	1,253	-0.08%
2018/04/12	1	32.80	0	0.00	32.30	1	1,235	0.08%
2018/04/11	0	0.00	11	30.82	31.85	-11	1,180	-0.93%
2018/04/10	7	30.81	4	31.74	30.80	3	1,142	0.26%
2018/04/09	6	29.83	0	0.00	30.05	6	1,055	0.57%
2018/04/02	0	0.00	5	27.80	27.00	-5	971	-0.51%
2018/03/29	0	0.00	1	28.10	27.50	-1	947	-0.11%
2018/03/26	3	28.60	0	0.00	28.35	3	921	0.33%
2018/03/23	5	26.10	0	0.00	26.60	5	885	0.56%
2018/03/21	0	0.00	5	27.35	27.55	-5	844	-0.59%
2018/03/20	0	0.00	1	27.95	27.75	-1	820	-0.12%
2018/03/19	0	0.00	1	28.40	28.10	-1	796	-0.13%
2018/03/16	0	0.00	5	26.35	27.30	-5	748	-0.67%
2018/03/15	2	27.50	0	0.00	27.30	2	717	0.28%
2018/03/14	2	26.35	0	0.00	26.45	2	634	0.32%
2018/03/05	10	24.70	0	0.00	25.15	10	458	2.18%