合一 (4743)-宏遠-新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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728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－宏遠-新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

宏遠-新化券商分點個股進出
宏遠-新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
2024/11/22	16	106.50	0	0.00	103.50	16	2,177	0.73%
2024/11/20	0	0.00	20	104.15	106.50	-20	2,165	-0.92%
2024/11/19	20	104.00	0	0.00	105.00	20	2,142	0.93%
2024/11/14	0	0.00	66	105.99	106.50	-66	1,981	-3.33%
2024/11/13	0	0.00	35	110.93	110.50	-35	1,860	-1.88%
2024/11/12	5	117.50	68	115.71	115.50	-63	1,816	-3.47%
2024/11/07	1	125.50	0	0.00	125.50	1	1,746	0.06%
2024/11/05	1	126.00	0	0.00	126.50	1	1,737	0.06%
2024/11/04	1	129.00	1	130.50	127.50	0	1,781	0.00%
2024/11/01	2	129.00	0	0.00	129.50	2	1,846	0.11%
2024/10/30	0	0.00	0.1	130.00	128.50	-0.1	1,869	0.00%
2024/10/29	0	0.00	0.1	130.50	129.50	-0.1	1,864	0.00%
2024/10/28	0.1	131.00	0	0.00	130.50	0.1	1,848	0.00%
2024/10/25	0	133.50	0	0.00	133.00	0	1,824	0.00%
2024/10/23	1	138.00	0	140.00	138.00	1	1,933	0.05%
2024/10/22	0	139.00	0	0.00	139.00	0	2,079	0.00%
2024/10/18	0	139.00	0	0.00	139.00	0	2,490	0.00%
2024/10/17	4	140.99	0	0.00	140.00	4	2,588	0.16%
2024/10/16	0	138.50	0	0.00	138.50	0	2,722	0.00%
2024/10/14	0	0.00	0	137.50	138.50	0	2,782	0.00%
2024/10/11	0	0.00	4	137.00	137.00	-4	2,794	-0.14%
2024/10/09	0	0.00	0	140.00	139.00	0	2,809	0.00%
2024/10/08	0	0.00	1	138.50	142.50	-1	2,802	-0.04%
2024/10/07	1	140.50	8	139.63	139.00	-7	2,809	-0.25%
2024/10/01	7	143.50	0	0.00	144.50	7	2,810	0.25%
2024/09/30	0	0.00	1	143.50	143.00	-1	2,837	-0.04%
2024/09/27	4	143.00	0	0.00	141.50	4	2,843	0.14%
2024/09/26	1	143.00	0	0.00	140.50	1	2,869	0.03%
2024/09/25	0	0.00	1	141.00	142.00	-1	2,894	-0.03%
2024/09/24	2	140.50	0.1	140.00	140.00	1.9	2,960	0.06%
2024/09/19	2	143.50	1	143.50	145.00	1	3,066	0.03%
2024/09/18	1	147.50	0	0.00	143.00	1	3,063	0.03%
2024/09/16	2	147.50	0	0.00	146.50	2	3,078	0.06%
2024/09/13	4	155.00	3	154.50	154.50	1	3,056	0.03%
2024/09/12	2	157.00	2	157.00	157.00	0	3,061	0.00%
2024/09/11	1	150.50	0.6	150.00	151.00	0.4	3,045	0.01%
2024/09/10	5	151.10	14	150.14	150.50	-9	3,060	-0.29%
2024/09/09	10	153.50	0.1	155.00	155.00	9.9	3,039	0.33%
2024/09/05	0	0.00	0.7	148.50	146.50	-0.7	2,990	-0.02%
2024/09/04	1	149.50	2	150.00	150.00	-1	3,001	-0.03%
2024/08/30	0	159.00	0	0.00	162.00	0	3,029	0.00%
2024/08/29	0	0.00	1	158.00	158.00	-1	3,033	-0.03%
2024/08/22	1	158.50	0	0.00	159.00	1	2,974	0.03%
2024/08/12	0.1	142.00	0	0.00	143.00	0.1	3,114	0.00%
2024/08/08	1	138.00	1	139.50	140.50	0	3,098	0.00%
2024/08/06	5	133.00	5	129.00	132.50	0	3,052	0.00%
2024/08/05	0	139.00	0	0.00	138.50	0	2,985	0.00%
2024/08/02	1	156.00	14	153.00	153.50	-13	2,924	-0.44%
2024/07/30	0	162.00	2	160.25	162.50	-2	2,897	-0.07%
2024/07/29	0	0.00	7	163.36	160.00	-7	2,870	-0.24%
2024/07/26	1	177.50	1	178.00	170.00	0	2,805	0.00%
2024/07/23	0	186.67	0.5	186.50	185.00	-0.5	2,687	-0.02%
2024/07/22	1	185.00	2	185.50	185.50	-1	2,546	-0.04%
2024/07/18	1.5	170.67	0	0.00	170.00	1.5	2,155	0.07%
2024/07/15	7	161.00	1.1	160.55	160.50	5.9	2,096	0.28%
2024/07/12	2	154.00	1	155.00	154.00	1	2,076	0.05%
2024/07/11	0	0.00	5.1	154.64	153.50	-5.1	2,089	-0.24%
2024/07/10	0	0.00	4	156.63	157.50	-4	2,130	-0.19%
2024/07/09	0	0.00	2	156.50	157.00	-2	2,162	-0.09%
2024/07/08	0	0.00	1	159.50	158.00	-1	2,157	-0.05%
2024/07/04	0	0.00	1	157.50	157.50	-1	2,155	-0.05%
2024/07/03	1	163.00	0	0.00	160.00	1	2,129	0.05%
2024/07/01	5.1	161.33	0	0.00	164.00	5.1	2,072	0.25%
2024/06/28	5	162.70	1	164.50	164.00	4	2,031	0.20%
2024/06/27	3	158.67	1	157.50	157.50	2	2,020	0.10%
2024/06/26	1	160.00	2.8	162.09	160.00	-1.8	1,988	-0.09%
2024/06/25	0.1	152.50	0	0.00	152.00	0.1	1,896	0.00%
2024/06/20	0	0.00	9	151.50	151.50	-9	1,921	-0.47%
2024/06/18	0.1	152.00	0	0.00	151.50	0.1	1,937	0.00%
2024/06/14	0.1	149.50	0	0.00	149.00	0.1	1,941	0.00%
2024/06/13	0.1	150.00	0	0.00	148.50	0.1	1,954	0.00%
2024/06/12	1.6	151.81	0	0.00	150.00	1.6	1,950	0.08%
2024/06/07	0	0.00	7	152.50	152.00	-7	1,958	-0.36%
2024/06/06	1.1	150.55	0	0.00	149.50	1.1	1,957	0.05%
2024/06/05	0.1	149.46	0	0.00	152.50	0.1	1,965	0.01%
2024/06/04	0.1	153.00	0	0.00	152.00	0.1	2,071	0.00%
2024/06/03	0.6	151.50	0	0.00	151.00	0.6	2,204	0.02%
2024/05/31	0.1	152.19	0	0.00	150.50	0.1	2,220	0.00%
2024/05/30	0.1	152.00	0	0.00	150.00	0.1	2,239	0.00%
2024/05/28	0.1	153.00	0	0.00	154.50	0.1	2,276	0.00%
2024/05/27	1.1	152.02	0	0.00	152.00	1.1	2,280	0.05%
2024/05/24	5.1	153.50	5	155.00	153.00	0.1	2,282	0.00%
2024/05/22	0	0.00	0.5	155.00	154.00	-0.5	2,250	-0.02%
2024/05/15	0.1	152.50	0	0.00	154.00	0.1	2,123	0.00%
2024/05/14	0.1	151.00	5	149.00	152.50	-5	2,127	-0.23%
2024/05/13	1.1	150.50	1	150.00	149.50	0.1	2,127	0.00%
2024/05/10	0.1	152.00	0	0.00	153.00	0.1	2,127	0.00%
2024/05/09	0.1	155.00	13	153.35	152.50	-13	2,118	-0.61%
2024/05/08	0.1	154.50	0	0.00	157.00	0.1	2,123	0.00%
2024/05/07	0.1	157.50	0	0.00	156.00	0.1	2,124	0.00%
2024/05/06	0.6	159.55	0	0.00	159.50	0.6	2,118	0.03%
2024/05/03	0.1	159.00	0	0.00	158.00	0.1	2,117	0.00%
2024/05/02	0.1	158.50	0	0.00	160.50	0.1	2,117	0.00%
2024/04/30	0.1	158.50	5	158.00	158.50	-5	2,127	-0.23%
2024/04/29	0.1	157.00	0	0.00	159.00	0.1	2,132	0.00%
2024/04/26	0.1	154.00	0	0.00	153.00	0.1	2,157	0.00%
2024/04/25	0.1	153.00	2	153.00	152.50	-2	2,172	-0.09%
2024/04/24	0.1	155.00	0	0.00	153.50	0.1	2,194	0.00%
2024/04/23	0.1	152.00	0	0.00	155.00	0.1	2,234	0.00%
2024/04/22	0.1	148.00	1	149.82	149.00	-0.9	2,232	-0.04%
2024/04/19	0.1	154.00	0	0.00	145.50	0.1	2,196	0.00%
2024/04/18	1.1	157.18	0	0.00	157.00	1.1	2,122	0.05%
2024/04/17	5.1	159.02	0	0.00	158.00	5.1	2,098	0.24%
2024/04/16	1.1	161.48	0	0.00	159.00	1.1	2,084	0.05%
2024/04/15	1.1	167.68	1	169.00	166.00	0.1	2,027	0.00%
2024/04/12	1.1	172.64	0	0.00	172.00	1.1	1,995	0.06%
2024/04/03	1.1	171.14	1	172.00	172.00	0.1	2,026	0.00%
2024/04/02	0.1	174.50	0	0.00	172.50	0.1	2,041	0.00%
2024/03/29	0.2	174.50	0	0.00	175.50	0.2	2,047	0.01%
2024/03/28	0.1	175.50	0	0.00	174.00	0.1	2,049	0.00%
2024/03/27	0	0.00	1	176.00	174.00	-1	2,041	-0.05%
2024/03/26	5	170.60	1	175.50	171.00	4	2,022	0.20%
2024/03/25	0	0.00	0	174.00	173.00	0	2,009	0.00%
2024/03/21	0	0.00	1	169.01	172.50	-1	2,006	-0.05%
2024/03/20	2	167.50	3	168.00	167.00	-1	2,021	-0.05%
2024/03/19	0	0.00	1	165.00	165.00	-1	2,029	-0.05%
2024/03/18	1	165.50	2	167.25	165.00	-1	2,039	-0.05%
2024/03/15	0	0.00	5	168.80	168.00	-5	2,045	-0.24%
2024/03/14	0	0.00	0.1	172.50	168.00	-0.1	2,049	0.00%
2024/03/12	1	170.50	0	0.00	171.00	1	2,034	0.05%
2024/03/08	2	177.50	5	182.30	171.00	-3	2,127	-0.14%
2024/03/07	0	0.00	2.1	163.05	184.00	-2.1	2,013	-0.10%
2024/03/06	1	168.00	1	168.00	167.50	0	1,906	0.00%
2024/03/05	0.1	170.00	0.1	170.00	168.50	-0.1	1,922	0.00%
2024/03/04	0	171.00	4	171.00	171.00	-4	1,918	-0.21%
2024/03/01	4	176.00	0	0.00	174.00	4	1,908	0.21%
2024/02/27	0	0.00	1	177.00	177.00	-1	1,975	-0.05%
2024/02/26	2.1	180.95	2	179.75	181.00	0.1	1,996	0.01%
2024/02/23	5	177.50	2	177.00	176.50	3	2,029	0.15%
2024/02/21	1	179.50	0	0.00	177.00	1	2,111	0.05%
2024/02/05	0.1	173.00	0	0.00	172.50	0.1	2,681	0.00%
2024/01/23	0	0.00	0.2	180.00	179.50	-0.2	4,318	0.00%
2024/01/18	0	0.00	0.2	172.50	172.50	-0.2	4,585	0.00%
2024/01/16	4	177.25	0.2	178.50	177.50	3.9	4,672	0.08%
2024/01/15	1.2	181.24	0	0.00	182.50	1.2	4,718	0.02%
2024/01/09	0.2	182.00	0	0.00	182.00	0.2	4,919	0.00%
2024/01/08	1.1	183.98	0	0.00	183.50	1.1	4,950	0.02%
2024/01/05	5.2	184.31	0	0.00	184.50	5.2	4,950	0.10%
2024/01/03	1	192.50	0.1	192.00	192.00	0.9	4,867	0.02%
2023/12/28	1	195.00	0	0.00	192.50	1	4,892	0.02%
2023/12/27	0	0.00	1	199.00	196.50	-1	4,874	-0.02%
2023/12/19	0.1	191.55	1	191.50	191.50	-0.9	4,825	-0.02%
2023/12/14	0.5	195.22	0	0.00	193.00	0.5	4,797	0.01%
2023/12/13	2.1	192.21	0	0.00	191.00	2.1	4,784	0.04%
2023/12/11	0	0.00	1	191.50	191.00	-1	4,781	-0.02%
2023/12/08	1	194.50	0.1	193.50	193.50	0.9	4,776	0.02%
2023/12/07	2	194.25	1	197.00	193.50	1	4,768	0.02%
2023/12/06	1.1	195.36	0	0.00	195.50	1.1	4,769	0.02%
2023/12/05	0.2	200.00	0	0.00	198.00	0.2	4,730	0.00%
2023/12/04	0	0.00	5	205.80	205.00	-5	4,664	-0.11%
2023/12/01	3	205.50	0	0.00	205.00	3	4,661	0.06%
2023/11/29	0	0.00	1	205.00	208.00	-1	4,676	-0.02%
2023/11/28	0.2	205.00	0	0.00	204.00	0.2	4,681	0.00%
2023/11/27	0.3	206.00	0	0.00	204.00	0.3	4,723	0.01%
2023/11/24	0.4	203.18	0	0.00	205.00	0.4	4,718	0.01%
2023/11/22	6	207.75	2	205.00	204.50	4	4,667	0.09%
2023/11/21	1.1	205.30	0	0.00	205.50	1.1	4,608	0.02%
2023/11/20	1.1	206.02	0	0.00	206.00	1.1	4,561	0.02%
2023/11/17	0.1	207.00	0	0.00	206.50	0.1	4,525	0.00%
2023/11/16	1	212.50	4	212.00	211.50	-3	4,449	-0.07%
2023/11/14	0	0.00	0.1	210.50	211.50	-0.1	4,298	0.00%
2023/11/10	20	232.05	14.3	231.36	220.50	5.7	3,987	0.14%
2023/11/09	0	0.00	2	230.75	230.50	-2	3,300	-0.06%
2023/11/08	1	228.50	2.5	229.32	226.50	-1.5	3,149	-0.05%
2023/11/07	0	0.00	2	217.50	217.50	-2	2,710	-0.07%
2023/11/02	3	192.50	0	0.00	192.00	3	2,602	0.12%
2023/10/31	1	196.00	1	196.00	196.00	0	2,560	0.00%
2023/10/30	1	198.50	0	0.00	198.00	1	2,538	0.04%
2023/10/27	2	202.25	3	201.83	203.50	-1	2,469	-0.04%
2023/10/24	1	190.00	1	192.00	189.50	0	2,193	0.00%
2023/10/23	1	193.00	4	191.00	189.00	-3	2,128	-0.14%
2023/10/20	2	188.00	5	188.70	183.50	-3	2,068	-0.15%
2023/10/19	0	0.00	1.1	192.50	190.50	-1.1	1,999	-0.06%
2023/10/18	0	0.00	0	176.00	175.00	0	1,914	0.00%
2023/10/17	0	0.00	4	180.00	180.00	-4	1,942	-0.21%
2023/10/16	1	180.50	1	181.50	181.50	0	1,970	0.00%
2023/10/13	0.1	174.00	0	0.00	173.50	0.1	1,970	0.01%
2023/10/11	0	0.00	3.4	176.00	176.50	-3.4	2,082	-0.16%
2023/10/06	2	177.75	2	176.50	176.50	0	2,150	0.00%
2023/10/02	2	175.00	0.1	176.00	176.50	1.9	2,162	0.09%
2023/09/28	1	173.00	1	178.00	174.50	0	2,192	0.00%
2023/09/27	0	0.00	1	177.00	177.00	-1	2,192	-0.05%
2023/09/26	0	0.00	1	173.50	173.50	-1	2,207	-0.05%
2023/09/22	0	0.00	1	175.50	176.50	-1	2,249	-0.04%
2023/09/19	0	0.00	1	181.00	181.00	-1	2,392	-0.04%
2023/09/15	0	0.00	0.4	187.50	186.00	-0.4	2,417	-0.02%
2023/09/13	0	0.00	0.1	179.00	180.00	-0.1	2,413	0.00%
2023/09/11	0	0.00	1	183.50	179.00	-1	2,517	-0.04%
2023/09/08	0.1	177.50	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	0.1	178.00	0	0.00	177.50	0.1	2,525	0.00%
2023/09/06	7.2	181.46	1	182.50	179.00	6.2	2,527	0.25%
2023/09/05	0.1	185.00	1	182.00	181.50	-0.9	2,517	-0.04%
2023/09/01	1	198.50	1	196.00	195.00	0	2,466	0.00%
2023/08/31	0	0.00	3	200.00	198.50	-3	2,460	-0.12%
2023/08/28	3	181.50	0	0.00	182.50	3	2,446	0.12%
2023/08/25	0	182.50	0	0.00	181.50	0	2,464	0.00%
2023/08/24	0	0.00	1	182.00	181.00	-1	2,472	-0.04%
2023/08/23	0	183.00	0	0.00	182.00	0	2,485	0.00%
2023/08/21	0	0.00	1	188.00	188.50	-1	2,508	-0.04%
2023/08/14	0	0.00	1	174.00	175.50	-1	2,569	-0.04%
2023/08/09	1	181.50	0	0.00	184.00	1	2,603	0.04%
2023/08/02	1.4	190.64	0	0.00	189.00	1.4	2,769	0.05%
2023/08/01	0.1	195.50	0	0.00	194.50	0.1	2,774	0.00%
2023/07/31	1	198.50	0.3	197.50	194.00	0.7	2,788	0.02%
2023/07/28	0	0.00	1.2	197.83	198.50	-1.2	2,811	-0.04%
2023/07/27	1	200.00	1	201.00	200.00	0	2,815	0.00%
2023/07/21	1	212.00	0	0.00	205.00	1	3,004	0.03%
2023/07/18	0.3	204.67	0	0.00	202.50	0.3	3,198	0.01%
2023/07/17	0	0.00	1.5	211.80	210.00	-1.5	3,305	-0.05%
2023/07/14	1	190.00	0	0.00	198.00	1	3,325	0.03%
2023/07/12	1	205.00	0	0.00	202.00	1	3,306	0.03%
2023/07/06	0	0.00	0.1	210.00	206.00	-0.1	3,553	0.00%
2023/07/05	1	210.00	0	0.00	209.00	1	3,565	0.03%
2023/06/21	1.1	211.46	0	0.00	210.00	1.1	3,958	0.03%
2023/06/16	1	214.50	1	216.00	216.00	0	4,113	0.00%
2023/06/15	1.3	231.56	0	0.00	230.50	1.3	4,089	0.03%
2023/06/13	0	0.00	2.1	241.73	240.00	-2.1	4,160	-0.05%
2023/06/06	2	237.50	0	0.00	239.50	2	4,371	0.05%
2023/06/02	1	242.50	1	238.00	239.50	0	4,415	0.00%
2023/05/30	0.1	223.00	0	0.00	223.00	0.1	4,564	0.00%
2023/05/26	0.1	220.95	0	0.00	220.50	0.1	4,667	0.00%
2023/05/19	2	224.99	2	228.00	223.50	0	5,168	0.00%
2023/05/17	1	229.50	1	232.00	229.00	0	5,214	0.00%
2023/05/16	4	225.50	0	0.00	226.00	4	5,274	0.08%
2023/05/15	0.1	219.50	0	0.00	221.00	0.1	5,360	0.00%
2023/05/12	2.2	228.25	2.1	224.50	224.00	0.2	5,465	0.00%
2023/05/11	1.2	239.30	0	238.50	237.00	1.1	5,589	0.02%
2023/05/10	1	239.50	3	242.00	242.50	-2	5,879	-0.03%
2023/05/09	1.2	239.46	0	0.00	239.50	1.2	6,013	0.02%
2023/05/08	4.2	242.51	0	0.00	239.50	4.2	6,142	0.07%
2023/05/05	0.1	247.00	0	0.00	245.00	0.1	6,236	0.00%
2023/05/03	1	246.50	0	0.00	245.50	1	6,438	0.02%
2023/05/02	0	0.00	2	248.00	248.50	-2	6,613	-0.03%
2023/04/28	2	242.00	0	0.00	241.00	2	6,638	0.03%
2023/04/27	4	237.88	2	239.75	238.00	2	6,675	0.03%
2023/04/26	1	237.08	1	238.50	239.50	0	6,749	0.00%
2023/04/25	1	240.16	5	240.40	242.00	-4	6,763	-0.06%
2023/04/24	1	251.00	0	0.00	251.00	1	6,839	0.01%
2023/04/21	0.1	258.38	1	260.00	253.00	-0.9	6,882	-0.01%
2023/04/20	12	270.96	20	271.50	270.50	-8	6,820	-0.12%
2023/04/19	10	281.00	0	0.00	281.00	10	6,745	0.15%
2023/04/18	0	0.00	1	276.50	278.50	-1	6,702	-0.01%
2023/04/14	3	275.33	2	277.50	274.50	1	6,774	0.01%
2023/04/11	2	267.00	0	0.00	267.00	2	6,935	0.03%
2023/03/31	2	270.00	0	269.50	267.00	2	7,420	0.03%
2023/03/29	0	0.00	0.1	269.50	270.50	-0.1	7,523	0.00%
2023/03/27	0	0.00	2	270.00	269.00	-2	7,510	-0.03%
2023/03/24	1	265.00	2	265.50	269.00	-1	7,561	-0.01%
2023/03/23	0	0.00	1	264.00	261.50	-1	7,602	-0.01%
2023/03/22	0	0.00	0	258.25	260.50	0	7,652	0.00%
2023/03/17	0	0.00	0	251.00	254.00	0	7,964	0.00%
2023/03/16	2	252.25	1	251.50	250.50	1	8,051	0.01%
2023/03/14	2	260.50	2	257.75	253.50	0	8,611	0.00%
2023/03/10	2	260.73	0	0.00	258.50	2	8,801	0.02%
2023/03/08	5	266.80	0	0.00	264.00	5	9,027	0.06%
2023/03/06	0.1	262.00	0	0.00	269.50	0.1	9,523	0.00%
2023/03/03	1	266.00	0	0.00	267.00	1	9,807	0.01%
2023/03/01	0	0.00	0	265.00	261.00	0	10,406	0.00%
2023/02/24	0.2	261.37	0	0.00	262.00	0.2	10,537	0.00%
2023/02/23	1	267.50	0	0.00	266.50	1	10,644	0.01%
2023/02/21	2	276.50	0	0.00	276.00	2	10,908	0.02%
2023/02/20	1	289.00	2.1	292.09	280.00	-1.1	10,971	-0.01%
2023/02/16	0	0.00	1	275.00	276.00	-1	10,823	-0.01%
2023/02/15	0.1	270.00	0	0.00	271.50	0.1	11,086	0.00%
2023/02/14	2	275.75	1	274.00	271.00	1	11,150	0.01%
2023/02/13	2.1	283.10	0	0.00	278.00	2.1	11,115	0.02%
2023/02/10	3	289.50	3	286.50	290.00	0	11,131	0.00%
2023/02/09	13	291.19	63	283.49	284.00	-50	11,049	-0.45%
2023/02/08	43	286.26	23	290.76	288.00	20	10,875	0.18%
2023/02/07	30	270.00	0	0.00	273.00	30	10,684	0.28%
2023/02/06	1	274.00	1	265.00	265.00	0	10,695	0.00%
2023/01/31	0	0.00	1	266.76	269.00	-1	10,777	-0.01%
2023/01/30	2	247.00	2	248.50	250.50	0	10,740	0.00%
2023/01/17	0	0.00	1.1	245.00	244.50	-1.1	10,783	-0.01%
2023/01/16	0	0.00	1	240.00	241.00	-1	10,750	-0.01%
2023/01/13	1	227.50	1	229.50	232.00	0	10,720	0.00%
2023/01/12	4.1	230.07	0	0.00	226.50	4.1	10,813	0.04%
2023/01/11	2	239.00	2	243.75	237.00	0	10,723	0.00%
2023/01/10	4	242.10	0	0.00	238.00	4	10,760	0.04%
2023/01/09	1	246.00	0	0.00	245.00	1	10,832	0.01%
2023/01/06	0.1	240.50	0	0.00	241.50	0.1	10,935	0.00%
2023/01/05	0	0.00	1	247.00	240.00	-1	11,118	-0.01%
2023/01/04	4	244.13	4	247.63	240.00	0	11,199	0.00%
2023/01/03	3	244.00	0.1	248.00	244.50	2.9	11,324	0.03%
2022/12/30	3	245.50	5	248.00	245.50	-2	11,476	-0.02%
2022/12/29	5.1	244.70	2	246.50	243.00	3.1	11,646	0.03%
2022/12/27	3	254.50	3	256.50	264.50	0	11,544	0.00%
2022/12/26	0	0.00	0	261.00	258.00	0	11,625	0.00%
2022/12/23	0	0.00	3	258.00	259.50	-3	11,716	-0.03%
2022/12/22	0	0.00	2.2	262.50	262.50	-2.2	11,692	-0.02%
2022/12/20	1.1	238.15	0	0.00	236.50	1.1	11,919	0.01%
2022/12/16	3	247.00	3	248.50	243.00	0	12,263	0.00%
2022/12/15	3	255.00	0	0.00	247.00	3	12,360	0.02%
2022/12/14	0	254.50	3	259.00	259.00	-3	12,351	-0.02%
2022/12/13	3	256.00	0	0.00	253.50	3	12,268	0.02%
2022/12/12	0.1	257.10	0	0.00	257.00	0.1	12,371	0.00%
2022/12/09	1	261.00	0	0.00	260.00	1	12,416	0.01%
2022/12/07	2	276.48	5	272.50	275.00	-3	12,518	-0.02%
2022/12/06	4	293.50	0	0.00	279.00	4	12,241	0.03%
2022/12/02	2	297.75	2	296.75	294.50	0	11,746	0.00%
2022/12/01	1	291.50	1	293.50	291.50	0	11,544	0.00%
2022/11/28	1	295.50	1	301.00	295.00	0	11,112	0.00%
2022/11/25	1	292.50	1	285.50	281.00	0	10,804	0.00%
2022/11/24	7	283.50	1	289.50	290.00	6	10,449	0.06%
2022/11/23	1	272.00	1	276.13	289.50	0	10,134	0.00%
2022/11/22	2	273.20	2	265.00	263.50	0	9,856	0.00%
2022/11/21	4	276.63	4	273.75	272.00	0	9,850	0.00%
2022/11/18	0	0.00	1	261.50	275.00	-1	10,149	-0.01%
2022/11/17	2	261.25	1	258.51	259.00	1	10,200	0.01%
2022/11/15	10	250.50	10	253.50	249.50	0	9,875	0.00%
2022/11/14	10	247.50	0	0.00	250.00	10	9,882	0.10%
2022/11/11	0	0.00	2.8	254.63	252.50	-2.8	9,777	-0.03%
2022/11/09	1	245.98	0	0.00	243.50	1	9,408	0.01%
2022/11/08	2	251.74	2	246.03	243.00	0	9,350	0.00%
2022/11/07	0	245.50	0	0.00	246.00	0	9,252	0.00%
2022/11/04	1	247.49	0	247.50	247.50	1	9,160	0.01%
2022/11/03	0	242.17	0	244.50	246.00	0	9,077	0.00%
2022/11/02	0	240.00	0	0.00	242.00	0	8,948	0.00%
2022/11/01	0	239.50	0	0.00	239.50	0	8,813	0.00%
2022/10/31	0	0.00	1	230.00	228.00	-1	8,684	-0.01%
2022/10/28	2	226.49	0	0.00	223.50	2	8,605	0.02%
2022/10/27	0	0.00	0	215.00	232.00	0	8,456	0.00%
2022/10/26	1	207.47	1	207.50	211.00	0	8,310	0.00%
2022/10/25	2	213.99	12	210.83	210.50	-10	8,172	-0.12%
2022/10/21	0	218.50	0	220.00	215.00	0	8,033	0.00%
2022/10/20	1	221.48	1	223.00	227.50	0	7,981	0.00%
2022/10/19	0	233.00	0	0.00	231.50	0	7,930	0.00%
2022/10/13	0	0.00	70	236.66	234.50	-70	7,680	-0.91%
2022/10/12	71	252.09	1	247.06	252.00	70	7,490	0.93%
2022/10/07	1	263.01	6	262.58	257.00	-5	7,142	-0.07%
2022/10/06	8	263.06	3	256.88	259.50	5	6,921	0.07%
2022/10/05	1	238.50	1	237.00	245.50	0	6,664	0.00%
2022/10/04	6	238.50	6	240.50	240.00	0	6,523	0.00%
2022/10/03	4	247.50	4	241.00	233.50	0	6,429	0.00%
2022/09/30	3	242.33	3	242.17	252.50	0	6,262	0.00%
2022/09/29	0	0.00	0.1	248.50	248.50	-0.1	6,058	0.00%
2022/09/28	2	230.00	2	230.00	226.00	0	6,101	0.00%
2022/09/27	6	233.58	7	234.86	242.50	-1	5,982	-0.02%
2022/09/26	5	258.46	5	257.80	245.50	0	5,789	0.00%
2022/09/23	12	267.04	12	264.96	267.00	0	5,652	0.00%
2022/09/22	3	254.50	3	255.33	259.50	0	5,536	0.00%
2022/09/21	2	260.00	3	258.83	256.00	-1	5,413	-0.02%
2022/09/20	5	260.20	5	260.40	260.00	0	5,457	0.00%
2022/09/19	3	260.83	3	262.17	260.50	0	5,550	0.00%
2022/09/16	2	273.25	4	273.50	271.50	-2	5,538	-0.04%
2022/09/15	10	294.00	7	296.07	272.50	3	5,476	0.05%
2022/09/14	0	0.00	1	290.00	293.50	-1	5,213	-0.02%
2022/08/31	0	0.00	0.1	295.00	296.00	-0.1	6,113	0.00%
2022/08/30	2	282.00	1	280.00	283.50	1	6,091	0.02%
2022/08/29	2	284.75	2	285.75	284.00	0	6,049	0.00%
2022/08/26	1	265.69	1.3	281.05	284.00	-0.2	6,011	0.00%
2022/08/25	9	255.39	12	253.04	260.00	-3	5,879	-0.05%
2022/08/24	1	234.00	5	238.30	242.50	-4	5,411	-0.07%
2022/08/18	0	0.00	0	172.00	172.50	0	5,483	0.00%
2022/08/17	0.1	170.50	0	0.00	170.00	0.1	5,480	0.00%
2022/08/16	1	175.50	1	176.50	172.00	0	5,474	0.00%
2022/08/11	0	169.50	0	0.00	169.50	0	5,443	0.00%
2022/08/10	0	0.00	2	171.50	169.00	-2	5,476	-0.04%
2022/08/09	0	171.00	0	0.00	170.50	0	5,486	0.00%
2022/08/08	5	171.50	5	173.00	171.00	0	5,499	0.00%
2022/08/05	2	171.50	2	171.50	175.50	0	5,508	0.00%
2022/08/04	10	168.50	0	0.00	170.50	10	5,515	0.18%
2022/08/03	2	170.50	0	0.00	171.00	2	5,501	0.04%
2022/08/02	4	179.23	0	0.00	174.50	4	5,476	0.07%
2022/08/01	1	183.50	0	0.00	183.50	1	5,417	0.02%
2022/07/29	1	189.50	0	0.00	188.50	1	5,399	0.02%
2022/07/28	0	0.00	1	188.00	189.00	-1	5,378	-0.02%
2022/07/26	4	189.63	1	193.00	186.00	3	5,374	0.06%
2022/07/25	1	198.00	0	0.00	191.50	1	5,264	0.02%
2022/07/22	1	183.00	1	185.00	186.00	0	5,086	0.00%
2022/07/19	1	174.50	1	177.50	172.50	0	5,040	0.00%
2022/07/12	1	166.00	5	168.00	165.50	-4	5,165	-0.08%
2022/07/11	0	172.00	0	0.00	170.00	0	5,144	0.00%
2022/07/07	1	167.00	1	166.50	168.50	0	5,106	0.00%
2022/07/06	6	172.17	6	172.83	167.00	0	5,043	0.00%
2022/07/04	5	158.50	11	168.05	158.50	-6	4,743	-0.13%
2022/07/01	1	169.00	1	177.00	169.00	0	4,661	0.00%
2022/06/30	2	175.50	1	183.00	175.50	1	4,584	0.02%
2022/06/28	2.1	195.57	1	192.50	188.50	1.1	4,393	0.03%
2022/06/27	0.1	203.50	22	203.50	203.00	-21.9	4,263	-0.51%
2022/06/24	3	199.17	3	203.67	210.00	0	4,158	0.00%
2022/06/23	22	198.61	0	0.00	197.00	22	3,977	0.55%
2022/06/21	8	200.25	4	199.13	200.00	4	3,759	0.11%
2022/06/20	0	0.00	3	196.00	189.50	-3	3,582	-0.08%
2022/06/16	1	190.50	1.2	191.70	192.00	-0.2	3,257	0.00%
2022/06/15	5	183.70	2	181.00	180.50	3	3,170	0.09%
2022/06/13	0.1	173.50	0	0.00	172.00	0.1	3,072	0.00%
2022/06/10	0.1	182.10	0	0.00	180.50	0.1	3,038	0.00%
2022/06/09	0	0.00	1	173.00	181.00	-1	3,000	-0.03%
2022/06/07	1	172.00	0	0.00	171.50	1	2,923	0.03%
2022/05/26	1	184.00	3	181.17	181.00	-2	2,461	-0.08%
2022/05/19	1	178.00	0	0.00	177.50	1	2,435	0.04%
2022/05/17	1	182.50	0	0.00	180.00	1	2,431	0.04%
2022/05/13	1	187.50	0	0.00	185.00	1	2,439	0.04%
2022/05/10	2	185.00	0	0.00	186.00	2	2,394	0.08%
2022/05/03	1	203.50	1	205.00	200.50	0	2,428	0.00%
2022/04/29	1	197.50	1	200.50	194.50	0	2,379	0.00%
2022/04/25	1	205.50	1	207.00	199.00	0	2,342	0.00%
2022/04/21	0	0.00	2	205.75	216.50	-2	2,211	-0.09%
2022/04/15	1	200.00	0	0.00	198.50	1	2,158	0.05%
2022/04/11	1	205.50	1	208.50	201.00	0	2,163	0.00%
2022/04/08	1	207.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	1	210.50	1	214.49	208.50	0	2,188	0.00%
2022/04/06	0	0.00	1	210.50	210.00	-1	2,174	-0.05%
2022/03/31	5	220.00	4	217.75	214.50	1	2,174	0.05%
2022/03/30	0	0.00	2	228.50	228.00	-2	2,120	-0.09%
2022/03/25	0	0.00	1	228.50	223.00	-1	2,011	-0.05%
2022/03/24	2	227.00	1	228.50	226.00	1	2,007	0.05%
2022/03/23	1	230.00	0	0.00	227.00	1	2,052	0.05%
2022/03/10	1	213.50	1	215.50	216.00	0	2,128	0.00%
2022/03/08	2	218.75	1	219.50	214.50	1	2,144	0.05%
2022/03/07	1	229.50	0	0.00	224.50	1	2,176	0.05%
2022/02/17	1	257.00	1	257.50	255.50	0	3,189	0.00%
2022/02/16	0	0.00	1	246.00	259.00	-1	3,164	-0.03%
2022/02/09	1	255.50	0	0.00	255.00	1	3,201	0.03%
2022/01/26	0	0.00	1	238.00	239.00	-1	3,366	-0.03%
2022/01/25	1	231.00	0	0.00	229.50	1	3,372	0.03%
2022/01/14	0.1	244.50	0	0.00	243.50	0.1	3,475	0.00%
2022/01/11	0	0.00	2	261.50	258.50	-2	3,684	-0.05%
2022/01/03	1	276.50	1	280.50	278.00	0	4,169	0.00%
2021/12/30	1	286.50	3	291.50	287.50	-2	4,172	-0.05%
2021/12/29	3	288.33	0	0.00	287.00	3	4,166	0.07%
2021/12/28	8	289.81	1	286.00	287.50	7	4,165	0.17%
2021/12/24	2	289.50	0	0.00	287.00	2	4,150	0.05%
2021/12/17	0	0.00	0	299.00	291.50	0	4,099	0.00%
2021/12/15	0	290.50	0	0.00	288.50	0	4,132	0.00%
2021/12/14	0.5	284.50	0	0.00	285.00	0.5	4,111	0.01%
2021/12/13	0	0.00	0.1	302.50	301.50	-0.1	4,023	0.00%
2021/12/10	0	0.00	0.1	305.00	302.00	-0.1	4,003	0.00%
2021/12/09	0.1	300.00	0	0.00	297.50	0.1	3,954	0.00%
2021/12/08	0	299.00	0.1	305.50	300.50	-0.1	3,946	0.00%
2021/12/07	1	297.00	0	0.00	295.00	1	3,877	0.03%
2021/12/06	0	0.00	0.1	305.00	296.50	-0.1	3,858	0.00%
2021/12/01	0	0.00	2	296.50	289.00	-2	3,773	-0.05%
2021/11/30	12	286.75	7	292.86	297.50	5	3,724	0.13%
2021/11/29	8	288.00	0	0.00	275.50	8	3,654	0.22%
2021/11/26	6	300.50	6.1	304.08	306.00	-0.1	3,511	0.00%
2021/11/25	0	303.00	1	332.00	298.00	-1	3,390	-0.03%
2021/11/24	1	324.50	0.5	325.78	326.50	0.5	3,206	0.02%
2021/11/23	0	309.50	1.1	310.07	297.00	-1	3,159	-0.03%
2021/11/22	1	293.00	0.1	304.00	299.50	1	3,066	0.03%
2021/11/19	0	0.00	1	276.50	283.00	-1	2,965	-0.03%
2021/11/18	4	279.50	5.1	281.85	282.50	-1.1	2,880	-0.04%
2021/11/17	5	255.50	1.1	258.45	257.00	3.9	2,743	0.14%
2021/11/16	0.1	254.50	0	0.00	252.00	0.1	2,732	0.00%
2021/11/15	0.1	255.00	0	0.00	256.00	0.1	2,735	0.00%
2021/11/12	0	0.00	0.4	253.09	256.50	-0.4	2,734	-0.01%
2021/11/10	2	251.25	0	0.00	250.00	2	2,702	0.07%
2021/11/09	15	252.00	5	251.20	254.00	10	2,700	0.37%
2021/11/08	0	0.00	1	246.50	244.50	-1	2,702	-0.04%
2021/11/04	1	245.50	0	0.00	243.00	1	2,653	0.04%
2021/11/03	3	256.83	0	265.50	250.00	3	2,616	0.11%
2021/11/02	0	271.00	0	0.00	277.50	0	2,491	0.00%
2021/10/29	0	0.00	0	262.50	262.00	0	2,496	0.00%
2021/10/25	0	259.00	0	0.00	266.00	0	2,451	0.00%
2021/10/21	2	262.00	4	259.94	255.00	-2	2,459	-0.08%
2021/10/20	1	258.74	0	0.00	255.00	1	2,418	0.04%
2021/10/19	0	0.00	0.1	234.00	239.00	-0.1	2,374	0.00%
2021/10/18	3.1	230.97	5.3	228.35	233.00	-2.2	2,220	-0.10%
2021/10/15	0.3	212.00	1	208.00	214.50	-0.7	2,027	-0.03%
2021/10/14	1	196.50	0	0.00	197.00	1	1,915	0.05%
2021/10/12	3	176.00	3	180.50	180.50	0	1,802	0.00%
2021/10/07	0	166.50	0	0.00	167.50	0	1,747	0.00%
2021/10/06	2	171.50	0	0.00	166.00	2	1,734	0.12%
2021/10/05	0	0.00	1.1	172.00	172.00	-1.1	1,741	-0.06%
2021/10/04	2	180.25	0	178.50	177.00	2	1,739	0.11%
2021/09/30	1	185.00	0	0.00	185.00	1	1,754	0.06%
2021/09/29	0	187.00	0	0.00	185.00	0	1,788	0.00%
2021/09/28	0	190.50	0	0.00	189.50	0	1,813	0.00%
2021/09/23	1	200.50	1	190.00	192.50	0	1,957	0.00%
2021/09/22	0.1	186.00	0	0.00	184.50	0.1	1,946	0.00%
2021/09/13	1	189.50	0	0.00	189.50	1	2,017	0.05%
2021/09/03	1	196.00	0	0.00	191.50	1	2,220	0.05%
2021/09/01	0.3	193.00	0	0.00	193.00	0.3	2,442	0.01%
2021/08/31	0	189.50	0	0.00	193.00	0	2,441	0.00%
2021/08/27	0.2	195.00	2	198.25	195.50	-1.8	2,478	-0.07%
2021/08/26	0	0.00	0	185.00	198.50	0	2,377	0.00%
2021/08/25	0	182.00	0	0.00	180.50	0	2,363	0.00%
2021/08/24	1	183.00	0	0.00	182.00	1	2,375	0.04%
2021/08/19	1	182.00	0	0.00	185.00	1	2,507	0.04%
2021/08/17	0	0.00	1	194.00	190.00	-1	2,560	-0.04%
2021/08/13	2	192.00	2	192.00	195.00	0	2,607	0.00%
2021/08/06	0	0.00	2	201.00	201.00	-2	2,891	-0.07%
2021/08/05	1	202.00	0	0.00	200.00	1	2,990	0.03%
2021/08/02	6	194.50	1	193.50	195.00	5	3,261	0.15%
2021/07/30	0	0.00	1	190.00	193.00	-1	3,320	-0.03%
2021/07/29	2	190.75	1	196.00	193.00	1	3,319	0.03%
2021/07/27	1	188.00	0	0.00	185.00	1	3,317	0.03%
2021/07/21	1	198.00	0	0.00	197.00	1	3,559	0.03%
2021/07/16	1	205.00	0	0.00	204.50	1	3,616	0.03%
2021/07/15	2	206.25	2	207.25	206.50	0	3,641	0.00%
2021/07/14	1	199.50	1	202.00	203.50	0	3,670	0.00%
2021/07/12	1	211.50	1	209.00	209.00	0	3,690	0.00%
2021/07/08	2	209.75	0	0.00	209.00	2	3,712	0.05%
2021/07/06	1	210.50	3	213.67	211.00	-2	3,739	-0.05%
2021/07/05	0	0.00	1	219.00	219.00	-1	3,756	-0.03%
2021/07/01	1	235.50	2	232.00	227.50	-1	3,753	-0.03%
2021/06/30	1	223.50	1	231.00	232.00	0	3,737	0.00%
2021/06/29	1	223.00	1	218.50	219.00	0	3,729	0.00%
2021/06/28	0	0.00	1	214.00	221.00	-1	3,759	-0.03%
2021/06/25	1	211.00	1	212.50	211.00	0	3,815	0.00%
2021/06/24	1	210.50	0	0.00	210.50	1	3,996	0.03%
2021/06/11	0	0.00	1	222.00	222.50	-1	4,046	-0.02%
2021/06/10	7	224.71	5	226.40	232.50	2	3,944	0.05%
2021/06/09	1	213.00	0	0.00	211.50	1	3,939	0.03%
2021/06/03	0	0.00	1	204.50	204.50	-1	3,764	-0.03%
2021/05/31	1	205.00	0	0.00	204.50	1	3,762	0.03%
2021/05/26	4	210.00	2	210.50	213.00	2	3,736	0.05%
2021/05/21	1	202.50	1	203.50	205.50	0	4,611	0.00%
2021/05/19	11	202.41	16	204.19	201.50	-5	4,638	-0.11%
2021/05/18	6	199.67	1	204.50	208.00	5	4,650	0.11%
2021/05/17	1	207.00	1	211.00	196.00	0	4,676	0.00%
2021/05/13	9	226.39	8	230.00	218.00	1	4,622	0.02%
2021/05/11	3	233.33	1	224.50	225.50	2	4,442	0.05%
2021/05/10	3	231.67	1	228.50	229.50	2	4,431	0.05%
2021/04/27	1	218.50	0	0.00	235.00	1	4,205	0.02%
2021/04/26	0	0.00	2	214.25	214.00	-2	4,207	-0.05%
2021/04/23	1	218.50	1	222.00	218.50	0	4,268	0.00%
2021/04/22	0	0.00	1	229.00	227.00	-1	4,327	-0.02%
2021/04/09	1	252.00	1	254.00	253.00	0	4,603	0.00%
2021/03/30	25	278.30	25	274.64	273.00	0	4,714	0.00%
2021/03/17	0	0.00	1	258.00	258.00	-1	5,052	-0.02%
2021/03/12	2	265.00	2	261.00	261.00	0	5,193	0.00%
2021/02/25	12	308.75	11	276.73	270.00	1	5,776	0.02%
2021/02/24	2	271.25	2	261.50	288.00	0	5,346	0.00%
2021/02/23	6	267.00	5	256.80	262.00	1	5,197	0.02%
2021/02/19	4	226.50	1	230.50	231.00	3	5,022	0.06%
2021/02/17	1	214.50	0	0.00	208.00	1	5,015	0.02%
2021/02/05	1	202.00	1	209.00	220.00	0	4,968	0.00%
2021/02/04	5	200.00	5	201.00	200.00	0	4,978	0.00%
2021/02/03	2	200.50	0	0.00	198.50	2	5,008	0.04%
2021/02/01	1	186.50	0	0.00	184.50	1	5,057	0.02%
2021/01/26	0	0.00	4	198.00	195.00	-4	5,186	-0.08%
2021/01/13	0	0.00	1	202.50	202.00	-1	5,323	-0.02%
2021/01/12	1	221.50	1	207.00	213.50	0	5,269	0.00%
2021/01/06	0	0.00	1	228.50	225.50	-1	5,209	-0.02%
2020/12/22	0	0.00	1	235.50	237.00	-1	4,986	-0.02%
2020/12/17	1	243.50	0	0.00	240.50	1	5,021	0.02%
2020/12/16	0	0.00	1	246.00	248.50	-1	4,909	-0.02%
2020/12/14	1	242.50	1	249.00	238.50	0	5,032	0.00%
2020/12/09	0	0.00	6	231.50	234.50	-6	4,796	-0.13%
2020/12/08	1	240.00	1	247.00	236.00	0	4,776	0.00%
2020/12/02	4	267.50	0	0.00	267.50	4	4,730	0.08%
2020/12/01	1	280.00	0	0.00	274.00	1	4,747	0.02%
2020/11/30	0	0.00	2	295.00	286.00	-2	4,774	-0.04%
2020/11/27	0	0.00	4	287.38	292.00	-4	4,452	-0.09%
2020/11/20	4	277.38	0	0.00	274.00	4	4,575	0.09%
2020/11/19	12	283.75	9	289.89	280.50	3	4,582	0.07%
2020/11/18	7	282.71	5	284.00	287.00	2	4,550	0.04%
2020/11/17	4	266.50	4	272.13	277.00	0	4,617	0.00%
2020/11/11	0	0.00	3	275.00	279.00	-3	4,559	-0.07%
2020/11/10	10	271.50	10	275.00	272.00	0	4,573	0.00%
2020/11/03	2	288.50	0	0.00	280.50	2	4,660	0.04%
2020/10/30	6	293.67	5	298.00	293.00	1	4,734	0.02%
2020/10/29	5	292.50	0	0.00	298.00	5	4,709	0.11%
2020/10/28	12	324.46	5.2	334.52	297.00	6.8	4,687	0.15%
2020/10/27	0	0.00	10	320.00	324.50	-10	4,428	-0.23%
2020/10/26	6	323.33	0	0.00	320.00	6	4,371	0.14%
2020/10/23	3	346.00	8	351.00	343.00	-5	4,393	-0.11%
2020/10/16	1	341.50	1	344.50	344.00	0	4,431	0.00%
2020/10/15	3	347.00	0	0.00	338.00	3	4,524	0.07%
2020/10/05	1	340.00	3	344.00	344.00	-2	4,614	-0.04%
2020/09/30	0	0.00	5	336.00	342.00	-5	4,623	-0.11%
2020/09/29	32	339.75	0	0.00	331.00	32	4,614	0.69%
2020/09/28	0.1	343.50	0	0.00	343.50	0.1	4,689	0.00%
2020/09/25	10	352.00	0	0.00	357.00	10	4,718	0.21%
2020/09/24	10	329.50	10	355.35	345.50	0	4,785	0.00%
2020/09/22	1	341.00	10	347.50	333.00	-9	4,843	-0.19%
2020/09/18	0.1	367.00	2	354.00	367.00	-1.9	4,698	-0.04%
2020/09/15	1	327.00	10	320.00	328.50	-9	4,437	-0.20%
2020/09/14	10	308.50	0	0.00	312.50	10	4,488	0.22%
2020/09/11	30	300.00	0	0.00	306.00	30	4,440	0.68%
2020/09/08	1	275.00	56	272.24	309.50	-55	4,352	-1.26%
2020/09/07	17	289.12	22	289.43	283.50	-5	4,376	-0.11%
2020/09/04	1	286.00	6	293.50	300.00	-5	4,377	-0.11%
2020/09/03	7	319.07	1	311.50	306.00	6	4,422	0.14%
2020/09/02	31	332.65	0	0.00	329.50	31	4,374	0.71%
2020/09/01	0	0.00	10	330.25	330.00	-10	4,360	-0.23%
2020/08/31	5	329.00	5	329.00	339.50	0	4,326	0.00%
2020/08/27	9	330.06	0	0.00	320.50	9	4,276	0.21%
2020/08/26	0	0.00	17	309.38	330.00	-17	4,227	-0.40%
2020/08/24	9	299.11	3	300.67	299.00	6	4,188	0.14%
2020/08/20	12	319.08	10	345.00	303.00	2	4,068	0.05%
2020/08/14	0	0.00	5	278.00	275.00	-5	4,238	-0.12%
2020/08/13	1	270.00	8	267.38	269.50	-7	4,159	-0.17%
2020/08/12	8	274.81	0	0.00	278.50	8	4,053	0.20%
2020/08/11	5	252.00	0	0.00	253.50	5	3,946	0.13%
2020/08/04	0	0.00	3	205.00	213.50	-3	3,744	-0.08%
2020/07/29	0	0.00	1	160.00	153.50	-1	3,833	-0.03%
2020/07/23	1	234.50	3	225.00	224.50	-2	3,790	-0.05%
2020/07/21	10	202.00	1	194.50	194.50	9	3,912	0.23%
2020/07/16	0	0.00	1	266.50	266.50	-1	4,085	-0.02%
2020/07/10	0	0.00	1	415.00	405.00	-1	3,946	-0.03%
2020/07/07	1	386.50	1	394.00	394.50	0	3,871	0.00%
2020/07/06	0	0.00	5	351.20	359.00	-5	3,749	-0.13%
2020/07/03	3	310.17	2	315.50	326.50	1	3,679	0.03%
2020/07/02	0	0.00	1	294.50	297.00	-1	3,538	-0.03%
2020/07/01	2	265.50	0	0.00	270.00	2	3,447	0.06%
2020/06/24	0	0.00	1.2	228.00	228.00	-1.2	3,300	-0.04%
2020/06/19	0	0.00	8	250.00	251.00	-8	3,215	-0.25%
2020/06/11	2	191.50	0	0.00	191.50	2	3,080	0.06%
2020/06/09	2.2	184.82	1	185.00	193.50	1.2	2,913	0.04%
2020/05/22	0	0.00	1	108.50	125.00	-1	2,545	-0.04%
2020/05/20	5	122.00	0	0.00	127.00	5	2,458	0.20%
2020/02/13	0	28.90	0	0.00	29.10	0	569	0.00%
2020/02/12	0	29.25	2	29.45	29.45	-2	565	-0.35%
2020/02/04	2	26.80	0	0.00	27.00	2	538	0.37%
2020/01/31	0	27.80	0	0.00	27.80	0	530	0.00%
2019/11/21	0	0.00	0.1	29.50	29.50	-0.1	345	-0.03%
2019/05/14	0	0.00	1	26.70	27.15	-1	554	-0.18%
2019/05/10	1	27.45	2	27.75	27.20	-1	555	-0.18%
2019/05/09	2	27.63	0	0.00	27.40	2	559	0.36%
2019/05/02	0	0.00	1	28.95	29.00	-1	565	-0.18%
2019/04/24	1	29.75	0	0.00	29.75	1	559	0.18%
2019/04/23	0	0.00	2	29.55	29.45	-2	557	-0.36%
2019/04/18	0	0.00	4	29.85	29.55	-4	564	-0.71%
2019/04/17	1	29.95	2	30.33	29.90	-1	580	-0.17%
2019/04/11	3	29.92	0	0.00	30.05	3	575	0.52%
2019/04/10	1	29.75	1	30.20	29.80	0	571	0.00%
2019/04/09	0	0.00	1	30.25	30.00	-1	569	-0.18%
2019/03/27	2	29.83	0	0.00	29.75	2	558	0.36%
2019/03/15	2	29.28	0	0.00	29.45	2	541	0.37%
2019/03/11	1	32.70	0	0.00	32.00	1	507	0.20%
2019/02/21	0	0.00	2	32.40	32.25	-2	447	-0.45%
2018/11/29	0	0.00	1	27.85	28.50	-1	768	-0.13%
2018/11/26	1	27.85	1	27.70	27.90	0	757	0.00%
2018/11/23	3	27.77	0	0.00	27.70	3	756	0.40%
2018/06/21	0	0.00	1	33.20	32.90	-1	2,272	-0.04%
2018/06/20	1	33.00	1	32.40	32.20	0	2,284	0.00%
2018/06/04	0	0.00	1	36.20	35.90	-1	2,490	-0.04%
2018/06/01	1	36.50	0	0.00	36.50	1	2,497	0.04%
2018/05/23	0	0.00	1	38.05	38.00	-1	2,517	-0.04%
2018/05/21	1	37.70	0	0.00	37.50	1	2,476	0.04%
2018/05/11	0	0.00	2	37.30	36.05	-2	2,323	-0.09%
2018/05/04	1	38.90	0	0.00	40.40	1	1,959	0.05%
2018/04/12	0	0.00	2	32.00	32.30	-2	1,235	-0.16%
2018/04/11	0	0.00	1	31.85	31.85	-1	1,180	-0.08%
2018/04/10	0	0.00	1	31.40	30.80	-1	1,142	-0.09%
2018/04/09	0	0.00	3	29.88	30.05	-3	1,055	-0.28%
2018/04/03	0	0.00	2	27.25	27.35	-2	982	-0.20%
2018/03/31	0	0.00	1	27.30	27.30	-1	962	-0.10%
2018/03/27	3	27.68	0	0.00	27.70	3	936	0.32%
2018/03/20	1	28.30	0	0.00	27.75	1	820	0.12%
2018/03/19	1	28.65	0	0.00	28.10	1	796	0.13%
2018/03/14	0	0.00	8	26.44	26.45	-8	634	-1.26%
2018/03/09	3	23.80	0	0.00	23.80	3	570	0.53%
2018/03/08	0	0.00	1	25.05	24.60	-1	556	-0.18%
2018/03/07	1	25.15	0	0.00	24.90	1	543	0.18%
2018/03/05	0	0.00	13	24.78	25.15	-13	458	-2.83%
2018/03/01	2	23.08	0	0.00	23.40	2	384	0.52%
2018/02/27	0	0.00	5	22.34	22.60	-5	345	-1.45%
2018/02/09	1	19.65	0	0.00	19.65	1	341	0.29%
2018/01/08	0	0.00	6	22.00	21.80	-6	322	-1.86%