合一 (4743)-凱基-南崁券商分點個股進出

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
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
1,493張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合一 (4743)籌碼相關－凱基-南崁券商分點個股進出

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

凱基-南崁券商分點個股進出
凱基-南崁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
2024/04/30	1	159.50	2	157.50	158.50	-1	2,127	-0.05%
2024/04/29	1	156.00	2	157.75	159.00	-1	2,132	-0.05%
2024/04/24	0	0.00	1	153.50	153.50	-1	2,194	-0.05%
2024/04/23	2	156.00	2	154.25	155.00	0	2,234	0.00%
2024/04/22	2	149.00	2	149.00	149.00	0	2,232	0.00%
2024/04/19	0.1	151.00	0	0.00	145.50	0.1	2,196	0.00%
2024/04/18	0.1	157.00	0	0.00	157.00	0.1	2,122	0.00%
2024/04/17	2	160.50	0	0.00	158.00	2	2,098	0.10%
2024/04/16	0	0.00	1	161.50	159.00	-1	2,084	-0.05%
2024/04/15	2	167.25	0	0.00	166.00	2	2,027	0.10%
2024/04/08	0	0.00	2	176.00	174.00	-2	2,046	-0.10%
2024/04/01	1	179.50	0	0.00	172.50	1	2,083	0.05%
2024/03/29	0	174.50	0	0.00	175.50	0	2,047	0.00%
2024/03/22	0	0.00	1	175.00	172.50	-1	2,007	-0.05%
2024/03/13	1	168.00	0	0.00	167.00	1	2,040	0.05%
2024/03/08	1	185.50	0	0.00	171.00	1	2,127	0.05%
2024/03/07	1	182.08	4	183.13	184.00	-3	2,013	-0.15%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/04	1	170.50	0	0.00	171.00	1	1,918	0.05%
2024/02/29	0	0.00	1	176.00	176.50	-1	1,955	-0.05%
2024/02/27	1	177.50	0	0.00	177.00	1	1,975	0.05%
2024/02/20	0	0.00	1	177.50	178.00	-1	2,187	-0.05%
2024/02/16	0.7	175.00	1	174.50	177.00	-0.3	2,342	-0.01%
2024/02/02	2	175.50	0	0.00	174.00	2	3,394	0.06%
2024/01/26	1	176.00	0	0.00	176.50	1	4,221	0.02%
2024/01/24	0	0.00	1	179.00	176.50	-1	4,272	-0.02%
2024/01/23	0	0.00	0.1	180.00	179.50	-0.1	4,318	0.00%
2024/01/22	1	180.50	0	0.00	179.50	1	4,396	0.02%
2024/01/19	1	174.50	1	174.00	175.50	0	4,512	0.00%
2024/01/17	3.1	173.38	1	172.50	172.50	2.1	4,637	0.04%
2024/01/16	2.1	176.82	1	177.50	177.50	1.1	4,672	0.02%
2024/01/12	2	181.00	0	0.00	180.00	2	4,792	0.04%
2024/01/08	2	185.00	0	0.00	183.50	2	4,950	0.04%
2024/01/05	2	185.25	2	185.00	184.50	0	4,950	0.00%
2024/01/04	4	185.00	1	185.00	183.00	3	4,935	0.06%
2023/12/29	0	0.00	3	193.50	194.50	-3	4,868	-0.06%
2023/12/27	3	199.33	1	196.50	196.50	2	4,874	0.04%
2023/12/26	0	0.00	1	196.00	197.00	-1	4,828	-0.02%
2023/12/13	1	191.00	0	0.00	191.00	1	4,784	0.02%
2023/12/11	1	192.50	0	0.00	191.00	1	4,781	0.02%
2023/12/08	3	194.00	0	0.00	193.50	3	4,776	0.06%
2023/12/07	1	194.00	0	0.00	193.50	1	4,768	0.02%
2023/12/06	0.1	194.10	0.2	195.98	195.50	-0.1	4,769	0.00%
2023/12/05	2.2	201.00	0	0.00	198.00	2.2	4,730	0.05%
2023/12/04	1	205.00	0	0.00	205.00	1	4,664	0.02%
2023/11/29	0	0.00	0.3	205.00	208.00	-0.3	4,676	-0.01%
2023/11/27	0	206.50	0	0.00	204.00	0	4,723	0.00%
2023/11/24	0	0.00	2	205.75	205.00	-2	4,718	-0.04%
2023/11/17	1	209.50	0	0.00	206.50	1	4,525	0.02%
2023/11/16	2	212.50	3	215.50	211.50	-1	4,449	-0.02%
2023/11/14	0	0.00	1	211.00	211.50	-1	4,298	-0.02%
2023/11/13	0	0.00	0.1	222.50	218.00	-0.1	4,157	0.00%
2023/11/10	4.2	238.05	5.1	232.79	220.50	-0.9	3,987	-0.02%
2023/11/09	1	230.50	1	233.00	230.50	0	3,300	0.00%
2023/11/08	3	227.00	4	229.63	226.50	-1	3,149	-0.03%
2023/11/07	2	212.75	1	216.50	217.50	1	2,710	0.04%
2023/11/01	1	197.50	1	195.50	195.50	0	2,578	0.00%
2023/10/30	2	202.00	4	199.25	198.00	-2	2,538	-0.08%
2023/10/27	8	202.50	8	203.25	203.50	0	2,469	0.00%
2023/10/26	4	194.75	4	196.38	197.00	0	2,330	0.00%
2023/10/25	1	195.00	1.1	196.82	194.50	-0.1	2,262	0.00%
2023/10/24	5	189.60	5	188.60	189.50	0	2,193	0.00%
2023/10/23	3	190.50	2	189.50	189.00	1	2,128	0.05%
2023/10/20	1	184.50	0	0.00	183.50	1	2,068	0.05%
2023/10/19	3	189.33	4	190.38	190.50	-1	1,999	-0.05%
2023/10/17	1	182.50	1	180.00	180.00	0	1,942	0.00%
2023/10/16	0	0.00	2	181.00	181.50	-2	1,970	-0.10%
2023/10/13	0	0.00	2	173.00	173.50	-2	1,970	-0.10%
2023/10/12	3	176.00	2	176.00	176.00	1	2,041	0.05%
2023/10/11	5	175.60	2	176.50	176.50	3	2,082	0.14%
2023/10/06	2	178.50	6	176.08	176.50	-4	2,150	-0.19%
2023/10/05	0	0.00	3	174.17	174.00	-3	2,162	-0.14%
2023/10/04	7	169.14	1	169.00	168.50	6	2,161	0.28%
2023/10/03	2	173.00	9	172.00	172.00	-7	2,159	-0.32%
2023/10/02	3	175.00	0	0.00	176.50	3	2,162	0.14%
2023/09/28	3	173.33	3	176.33	174.50	0	2,192	0.00%
2023/09/27	6	174.67	0	0.00	177.00	6	2,192	0.27%
2023/09/26	6	176.50	0	0.00	173.50	6	2,207	0.27%
2023/09/22	6	175.50	5	176.50	176.50	1	2,249	0.04%
2023/09/20	0	0.00	9	179.50	179.50	-9	2,317	-0.39%
2023/09/19	0	0.00	7	181.29	181.00	-7	2,392	-0.29%
2023/09/18	0	0.00	2	187.00	185.00	-2	2,399	-0.08%
2023/09/13	2	178.50	1	180.00	180.00	1	2,413	0.04%
2023/09/08	0	177.00	0	0.00	179.00	0	2,525	0.00%
2023/09/07	5	177.70	5	178.10	177.50	0	2,525	0.00%
2023/09/06	3	179.00	5	179.00	179.00	-2	2,527	-0.08%
2023/09/05	6	182.00	3	184.33	181.50	3	2,517	0.12%
2023/09/04	2	194.00	1	193.50	195.00	1	2,459	0.04%
2023/09/01	3	196.50	0	0.00	195.00	3	2,466	0.12%
2023/08/31	3	199.17	2	201.50	198.50	1	2,460	0.04%
2023/08/30	6	195.33	6	197.17	198.00	0	2,432	0.00%
2023/08/29	6	187.17	2	185.00	188.00	4	2,446	0.16%
2023/08/28	2	181.00	10	183.10	182.50	-8	2,446	-0.33%
2023/08/24	0	0.00	2.4	182.17	181.00	-2.4	2,472	-0.10%
2023/08/23	3	183.67	3	182.00	182.00	0	2,485	0.00%
2023/08/22	5	184.90	0	0.00	183.50	5	2,514	0.20%
2023/08/21	3	188.00	3	188.00	188.50	0	2,508	0.00%
2023/08/17	1	186.00	1	186.50	186.50	0	2,536	0.00%
2023/08/16	2	186.00	1	188.00	186.50	1	2,565	0.04%
2023/08/15	4	181.50	5	181.40	181.00	-1	2,577	-0.04%
2023/08/14	3	175.00	2	176.00	175.50	1	2,569	0.04%
2023/08/11	3	182.33	0	0.00	184.50	3	2,529	0.12%
2023/08/10	0	0.00	12	183.67	183.50	-12	2,549	-0.47%
2023/08/09	3	182.83	1	185.00	184.00	2	2,603	0.08%
2023/08/08	6	186.92	0	0.00	184.00	6	2,733	0.22%
2023/08/07	1	188.50	8	188.00	188.00	-7	2,748	-0.25%
2023/08/04	0	0.00	0.1	192.50	192.00	-0.1	2,751	0.00%
2023/08/02	3	192.17	1	189.00	189.00	2	2,769	0.07%
2023/08/01	1	194.00	1	194.00	194.50	0	2,774	0.00%
2023/07/28	4	197.75	1.1	198.41	198.50	2.9	2,811	0.10%
2023/07/27	1	201.50	9	200.50	200.00	-8	2,815	-0.28%
2023/07/26	1	204.50	1	202.00	200.50	0	2,866	0.00%
2023/07/25	1	203.00	1	207.50	206.50	0	2,920	0.00%
2023/07/24	1	204.50	1	207.00	203.50	0	2,952	0.00%
2023/07/21	4	207.25	3	206.83	205.00	1	3,004	0.03%
2023/07/20	0.1	209.50	4	207.63	211.00	-4	3,059	-0.13%
2023/07/19	1	209.50	0	0.00	208.00	1	3,080	0.03%
2023/07/18	3	206.83	2	204.00	202.50	1	3,198	0.03%
2023/07/17	3	209.67	3	211.00	210.00	0	3,305	0.00%
2023/07/14	2	196.50	2	197.50	198.00	0	3,325	0.00%
2023/07/13	6.2	196.98	1	192.50	192.50	5.2	3,351	0.16%
2023/07/12	2	204.00	2	202.00	202.00	0	3,306	0.00%
2023/07/11	1	207.50	0	0.00	205.50	1	3,376	0.03%
2023/07/05	3	210.17	3	209.33	209.00	0	3,565	0.00%
2023/07/04	2.1	211.12	2	210.00	210.00	0.1	3,591	0.00%
2023/07/03	4	212.75	4	211.75	212.00	0	3,680	0.00%
2023/06/30	1	217.50	1	216.00	216.00	0	3,717	0.00%
2023/06/29	1	223.50	1	220.50	220.00	0	3,780	0.00%
2023/06/28	3	222.33	4	219.25	219.50	-1	3,832	-0.03%
2023/06/27	2	221.50	2	222.00	220.00	0	3,894	0.00%
2023/06/26	0	0.00	1	209.50	209.50	-1	3,882	-0.03%
2023/06/21	1	214.00	0	0.00	210.00	1	3,958	0.03%
2023/06/19	1	216.00	2	218.25	216.00	-1	4,100	-0.02%
2023/06/16	1.6	215.66	0	0.00	216.00	1.6	4,113	0.04%
2023/06/15	3	232.33	0	0.00	230.50	3	4,089	0.07%
2023/06/09	2	235.50	2	239.25	239.00	0	4,250	0.00%
2023/06/08	4	238.00	7	233.64	233.50	-3	4,314	-0.07%
2023/06/06	0	0.00	2	239.50	239.50	-2	4,371	-0.05%
2023/06/05	1	240.00	1	236.00	236.00	0	4,402	0.00%
2023/06/02	0.1	239.50	1	230.50	239.50	-0.9	4,415	-0.02%
2023/06/01	2	230.00	5	228.00	228.00	-3	4,446	-0.07%
2023/05/31	0	0.00	3	225.33	230.50	-3	4,504	-0.07%
2023/05/30	3	224.83	6	224.67	223.00	-3	4,564	-0.07%
2023/05/29	7	222.64	1	225.00	224.50	6	4,590	0.13%
2023/05/24	5	228.70	1	228.50	228.50	4	4,820	0.08%
2023/05/23	0	0.00	4	232.00	232.00	-4	4,877	-0.08%
2023/05/22	2	228.50	1	227.50	228.50	1	5,161	0.02%
2023/05/19	7	224.21	6	228.67	223.50	1	5,168	0.02%
2023/05/18	1	230.00	1	227.00	227.00	0	5,181	0.00%
2023/05/17	2.1	228.57	0	0.00	229.00	2.1	5,214	0.04%
2023/05/16	3	223.00	6	224.25	226.00	-3	5,274	-0.06%
2023/05/15	4	218.50	1	224.00	221.00	3	5,360	0.06%
2023/05/12	2.6	224.87	0	0.00	224.00	2.6	5,465	0.05%
2023/05/11	6	240.67	6	237.42	237.00	0	5,589	0.00%
2023/05/09	0.2	240.50	0	0.00	239.50	0.2	6,013	0.00%
2023/05/08	7	240.64	5	239.00	239.50	2	6,142	0.03%
2023/05/05	3	246.17	3	245.00	245.00	0	6,236	0.00%
2023/05/03	6	246.83	6	247.50	245.50	0	6,438	0.00%
2023/04/28	4	244.00	4	241.25	241.00	0	6,638	0.00%
2023/04/25	3	243.00	3	247.00	242.00	0	6,763	0.00%
2023/04/24	3	252.17	0	0.00	251.00	3	6,839	0.04%
2023/04/21	5	258.20	0	0.00	253.00	5	6,882	0.07%
2023/04/20	3	283.00	3	270.50	270.50	0	6,820	0.00%
2023/04/19	2	278.00	2	282.50	281.00	0	6,745	0.00%
2023/04/18	0	0.00	4	279.75	278.50	-4	6,702	-0.06%
2023/04/17	3	275.50	0	0.00	275.00	3	6,722	0.04%
2023/04/14	2	280.00	2	274.50	274.50	0	6,774	0.00%
2023/04/13	0	0.00	3	279.33	279.00	-3	6,768	-0.04%
2023/04/12	0	0.00	2	270.50	270.00	-2	6,699	-0.03%
2023/04/11	0	0.00	0	268.00	267.00	0	6,935	0.00%
2023/04/10	7	273.93	5	271.50	267.50	2	7,068	0.03%
2023/04/07	12	272.33	12	272.08	272.50	0	7,142	0.00%
2023/04/06	7	269.07	9	272.72	271.50	-2	7,293	-0.03%
2023/03/31	2	270.00	3.5	268.93	267.00	-1.5	7,420	-0.02%
2023/03/30	3	269.50	3	270.33	270.50	0	7,521	0.00%
2023/03/29	0	0.00	4	270.00	270.50	-4	7,523	-0.05%
2023/03/27	3	269.00	3	269.00	269.00	0	7,510	0.00%
2023/03/24	6	263.58	2	267.75	269.00	4	7,561	0.05%
2023/03/23	6.3	263.03	2	261.50	261.50	4.3	7,602	0.06%
2023/03/22	0	0.00	1	260.00	260.50	-1	7,652	-0.01%
2023/03/21	1	256.00	1	254.50	254.50	0	7,735	0.00%
2023/03/17	1	250.00	2	253.75	254.00	-1	7,964	-0.01%
2023/03/16	4	254.39	3	255.33	250.50	1	8,051	0.01%
2023/03/15	1	258.00	2	259.00	260.00	-1	8,245	-0.01%
2023/03/14	0	0.00	1	253.50	253.50	-1	8,611	-0.01%
2023/03/13	2	251.25	2	252.50	256.50	0	8,663	0.00%
2023/03/10	2	259.25	0	0.00	258.50	2	8,801	0.02%
2023/03/08	3	264.50	7	268.50	264.00	-4	9,027	-0.04%
2023/03/07	4	269.50	4	268.13	267.00	0	9,226	0.00%
2023/03/06	5	262.90	5	267.60	269.50	0	9,523	0.00%
2023/03/03	4	270.13	3	268.67	267.00	1	9,807	0.01%
2023/03/02	2	266.75	1	270.50	270.50	1	10,128	0.01%
2023/03/01	1	261.50	0	0.00	261.00	1	10,406	0.01%
2023/02/22	1	268.50	1	270.50	266.00	0	10,847	0.00%
2023/02/21	7	278.86	5	277.30	276.00	2	10,908	0.02%
2023/02/20	8	287.94	2	291.50	280.00	6	10,971	0.05%
2023/02/17	6	276.33	5	278.60	275.50	1	10,752	0.01%
2023/02/16	1	278.00	2	274.50	276.00	-1	10,823	-0.01%
2023/02/15	5	273.10	6	271.50	271.50	-1	11,086	-0.01%
2023/02/14	5	273.11	1	271.50	271.00	4	11,150	0.04%
2023/02/13	6	287.00	2	281.78	278.00	4	11,115	0.04%
2023/02/10	0	0.00	3	286.00	290.00	-3	11,131	-0.03%
2023/02/09	3	284.33	7	286.93	284.00	-4	11,049	-0.04%
2023/02/08	6	278.35	12	289.04	288.00	-6	10,875	-0.06%
2023/02/07	5	270.60	14	271.18	273.00	-9	10,684	-0.08%
2023/02/06	3	269.33	0	0.00	265.00	3	10,695	0.03%
2023/02/03	1	265.00	4	263.25	263.00	-3	10,683	-0.03%
2023/02/02	1	265.00	2	265.00	264.50	-1	10,651	-0.01%
2023/02/01	2	267.25	0	268.00	260.50	2	10,761	0.02%
2023/01/31	4	252.27	9	255.78	269.00	-5	10,777	-0.05%
2023/01/30	3	246.01	3	250.50	250.50	0	10,740	0.00%
2023/01/17	3	242.84	1	243.50	244.50	2	10,783	0.02%
2023/01/16	8	236.44	4	237.63	241.00	4	10,750	0.04%
2023/01/13	2	227.75	4	228.13	232.00	-2	10,720	-0.02%
2023/01/12	6.2	231.33	4	228.88	226.50	2.2	10,813	0.02%
2023/01/11	4	240.88	2	237.75	237.00	2	10,723	0.02%
2023/01/10	1	242.50	1	237.50	238.00	0	10,760	0.00%
2023/01/09	0	0.00	1	242.00	245.00	-1	10,832	-0.01%
2023/01/06	0	0.00	1	242.50	241.50	-1	10,935	-0.01%
2023/01/05	3	242.00	1	246.50	240.00	2	11,118	0.02%
2023/01/04	1	246.50	3	246.50	240.00	-2	11,199	-0.02%
2023/01/03	2	244.25	1	245.50	244.50	1	11,324	0.01%
2022/12/30	6	246.92	5	245.60	245.50	1	11,476	0.01%
2022/12/29	13	244.69	18	248.03	243.00	-5	11,646	-0.04%
2022/12/28	4	265.88	6	263.00	257.00	-2	11,562	-0.02%
2022/12/27	15	256.80	12	256.38	264.50	3	11,544	0.03%
2022/12/26	2	263.00	2	263.00	258.00	0	11,625	0.00%
2022/12/23	6	260.75	1	259.50	259.50	5	11,716	0.04%
2022/12/22	8	257.50	6	258.75	262.50	2	11,692	0.02%
2022/12/21	0	0.00	2	239.75	239.00	-2	11,701	-0.02%
2022/12/20	1	236.50	0	0.00	236.50	1	11,919	0.01%
2022/12/16	0	245.50	1	249.00	243.00	-1	12,263	-0.01%
2022/12/15	8	254.25	2	250.25	247.00	6	12,360	0.05%
2022/12/14	7	256.71	6	254.00	259.00	1	12,351	0.01%
2022/12/13	3	260.83	1	263.50	253.50	2	12,268	0.02%
2022/12/12	2	256.50	2	259.00	257.00	0	12,371	0.00%
2022/12/09	3	263.67	1	260.00	260.00	2	12,416	0.02%
2022/12/08	11	270.18	1	267.00	267.00	10	12,636	0.08%
2022/12/07	1	278.50	2	274.75	275.00	-1	12,518	-0.01%
2022/12/06	3	288.83	10	286.20	279.00	-7	12,241	-0.06%
2022/12/05	4	293.88	2	296.25	297.00	2	11,852	0.02%
2022/12/02	3	297.67	2.1	295.05	294.50	1	11,746	0.01%
2022/12/01	1	296.50	1	296.00	291.50	0	11,544	0.00%
2022/11/30	0	0.00	1	288.00	286.00	-1	11,421	-0.01%
2022/11/29	18	291.03	14	288.89	287.00	4	11,327	0.04%
2022/11/28	7	298.79	18	292.81	295.00	-11	11,112	-0.10%
2022/11/25	16	286.63	7	291.43	281.00	9	10,804	0.08%
2022/11/24	17	288.35	20	286.93	290.00	-3	10,449	-0.03%
2022/11/23	9	278.00	12	282.50	289.50	-3	10,134	-0.03%
2022/11/22	4	269.00	11	268.09	263.50	-7	9,856	-0.07%
2022/11/21	9	273.72	6	275.50	272.00	3	9,850	0.03%
2022/11/18	6	265.75	4	266.38	275.00	2	10,149	0.02%
2022/11/17	7	261.86	2	262.25	259.00	5	10,200	0.05%
2022/11/16	4	253.88	3	254.67	256.50	1	10,018	0.01%
2022/11/15	0	0.00	3	250.17	249.50	-3	9,875	-0.03%
2022/11/14	2	256.00	4	248.75	250.00	-2	9,882	-0.02%
2022/11/11	10	257.30	5	262.00	252.50	5	9,777	0.05%
2022/11/09	1	243.50	0	0.00	243.50	1	9,408	0.01%
2022/11/08	11	250.77	11	253.44	243.00	0	9,350	0.00%
2022/11/07	3	247.33	2	248.75	246.00	1	9,252	0.01%
2022/11/04	1	246.00	1	247.50	247.50	0	9,160	0.00%
2022/11/03	3	242.33	6	244.67	246.00	-3	9,077	-0.03%
2022/11/02	5	240.10	6	241.75	242.00	-1	8,948	-0.01%
2022/11/01	5	238.80	2	239.75	239.50	3	8,813	0.03%
2022/10/31	2	230.00	2	231.50	228.00	0	8,684	0.00%
2022/10/28	1	232.00	6	228.25	223.50	-5	8,605	-0.06%
2022/10/27	2	210.00	3	224.00	232.00	-1	8,456	-0.01%
2022/10/25	6	214.50	2	213.00	210.50	4	8,172	0.05%
2022/10/24	0	0.00	1	216.00	216.00	-1	8,071	-0.01%
2022/10/21	3	223.00	1	215.00	215.00	2	8,033	0.02%
2022/10/20	9	222.67	9	224.11	227.50	0	7,981	0.00%
2022/10/19	3	238.17	4	234.75	231.50	-1	7,930	-0.01%
2022/10/18	5	243.30	3	244.00	235.00	2	8,021	0.02%
2022/10/17	1	236.00	1	237.00	239.00	0	7,948	0.00%
2022/10/14	2	245.25	4	246.00	243.50	-2	7,828	-0.03%
2022/10/13	7	246.78	8	236.00	234.50	-1	7,680	-0.01%
2022/10/12	6	249.58	7	253.36	252.00	-1	7,490	-0.01%
2022/10/11	7	249.07	1	245.00	244.50	6	7,338	0.08%
2022/10/07	4	264.13	6	260.00	257.00	-2	7,142	-0.03%
2022/10/06	5	262.30	6	257.17	259.50	-1	6,921	-0.01%
2022/10/05	4	245.75	6	245.58	245.50	-2	6,664	-0.03%
2022/10/04	0	238.00	3	240.00	240.00	-3	6,523	-0.05%
2022/10/03	3	243.17	7	240.79	233.50	-4	6,429	-0.06%
2022/09/30	9	244.12	5	249.60	252.50	4	6,262	0.06%
2022/09/29	0	0.00	1	237.00	248.50	-1	6,058	-0.02%
2022/09/28	3	230.50	3	228.17	226.00	0	6,101	0.00%
2022/09/27	7	238.79	4	242.88	242.50	3	5,982	0.05%
2022/09/26	7	256.21	5	246.60	245.50	2	5,789	0.03%
2022/09/23	11	262.77	7	266.14	267.00	4	5,652	0.07%
2022/09/22	3	255.17	2	259.50	259.50	1	5,536	0.02%
2022/09/21	1	253.50	4	253.50	256.00	-3	5,413	-0.06%
2022/09/20	1	260.00	1	260.00	260.00	0	5,457	0.00%
2022/09/19	4	261.13	3	260.83	260.50	1	5,550	0.02%
2022/09/16	2	272.50	4	273.75	271.50	-2	5,538	-0.04%
2022/09/15	8	290.19	7	286.21	272.50	1	5,476	0.02%
2022/09/12	0	0.00	2	290.00	291.50	-2	5,613	-0.04%
2022/08/30	0	0.00	1	280.50	283.50	-1	6,091	-0.02%
2022/08/29	1	276.50	0	0.00	284.00	1	6,049	0.02%
2022/08/26	0	0.00	1.1	280.55	284.00	-1.1	6,011	-0.02%
2022/08/25	12	255.63	14	253.07	260.00	-2	5,879	-0.03%
2022/08/24	0	0.00	3	239.17	242.50	-3	5,411	-0.06%
2022/08/22	0	0.00	4	200.50	200.50	-4	5,514	-0.07%
2022/08/15	4	171.50	0	0.00	173.50	4	5,445	0.07%
2022/08/12	2	173.00	2	174.50	171.00	0	5,465	0.00%
2022/08/11	0	0.00	1	170.00	169.50	-1	5,443	-0.02%
2022/08/08	3	172.83	0	0.00	171.00	3	5,499	0.05%
2022/08/03	0	0.00	0.1	171.24	171.00	-0.1	5,501	0.00%
2022/08/02	0	0.00	0.1	174.00	174.50	-0.1	5,476	0.00%
2022/08/01	0	0.00	1	183.00	183.50	-1	5,417	-0.02%
2022/07/27	0	0.00	1	185.00	186.00	-1	5,356	-0.02%
2022/07/26	1	186.50	1	193.50	186.00	0	5,374	0.00%
2022/07/25	3	193.00	4	194.13	191.50	-1	5,264	-0.02%
2022/07/21	0	180.00	0	0.00	183.00	0	5,044	0.00%
2022/07/20	1	175.00	0	0.00	175.00	1	5,017	0.02%
2022/07/19	3.1	173.87	3	176.50	172.50	0.1	5,040	0.00%
2022/07/15	1	168.01	0	0.00	167.00	1	5,191	0.02%
2022/07/12	4	168.25	1	167.00	165.50	3	5,165	0.06%
2022/07/11	1	168.00	1	171.50	170.00	0	5,144	0.00%
2022/07/07	2	167.00	2	164.75	168.50	0	5,106	0.00%
2022/07/06	4	181.00	4	179.25	167.00	0	5,043	0.00%
2022/07/05	1	169.00	5	168.90	174.00	-4	4,805	-0.08%
2022/07/04	5	158.50	2	160.00	158.50	3	4,743	0.06%
2022/07/01	1	177.00	1	169.00	169.00	0	4,661	0.00%
2022/06/30	3	185.50	0	0.00	175.50	3	4,584	0.07%
2022/06/29	4	193.25	4	190.63	194.00	0	4,421	0.00%
2022/06/28	1	191.50	2	190.25	188.50	-1	4,393	-0.02%
2022/06/27	4	203.25	5	203.90	203.00	-1	4,263	-0.02%
2022/06/24	7	202.21	10	204.65	210.00	-3	4,158	-0.07%
2022/06/23	1	199.50	5	199.00	197.00	-4	3,977	-0.10%
2022/06/22	5	200.50	6	199.00	197.00	-1	3,908	-0.03%
2022/06/21	4	198.38	2	200.25	200.00	2	3,759	0.05%
2022/06/20	12	199.46	11	199.68	189.50	1	3,582	0.03%
2022/06/17	1	193.50	1	194.00	194.00	0	3,349	0.00%
2022/06/16	11	192.55	6	192.17	192.00	5	3,257	0.15%
2022/06/15	0	0.00	0.2	184.50	180.50	-0.2	3,170	0.00%
2022/06/14	0	167.00	0	0.00	172.00	0	3,083	0.00%
2022/06/09	1	184.00	0	0.00	181.00	1	3,000	0.03%
2022/06/01	2	184.75	0	0.00	183.50	2	2,916	0.07%
2022/05/31	0	0.00	1	187.50	189.50	-1	2,896	-0.03%
2022/05/30	1	184.00	3	182.83	184.00	-2	2,518	-0.08%
2022/05/27	2	182.50	2	184.00	184.00	0	2,481	0.00%
2022/05/26	1	181.00	2	181.50	181.00	-1	2,461	-0.04%
2022/05/24	2	179.00	0	0.00	176.50	2	2,455	0.08%
2022/05/23	1	180.00	0	0.00	180.00	1	2,449	0.04%
2022/05/20	2	180.75	0	0.00	180.50	2	2,465	0.08%
2022/05/18	0	179.50	0	0.00	181.50	0	2,433	0.00%
2022/05/13	0	0.00	3	189.00	185.00	-3	2,439	-0.12%
2022/05/12	1	191.50	1	186.50	187.00	0	2,418	0.00%
2022/05/11	1	187.00	0	0.00	187.00	1	2,398	0.04%
2022/05/10	1	183.50	2	184.75	186.00	-1	2,394	-0.04%
2022/05/09	0	0.00	1	190.00	190.00	-1	2,385	-0.04%
2022/05/04	1	206.00	1	201.50	201.50	0	2,433	0.00%
2022/05/03	1	205.00	0	0.00	200.50	1	2,428	0.04%
2022/04/29	1	200.50	1	197.50	194.50	0	2,379	0.00%
2022/04/25	2	207.00	2	200.00	199.00	0	2,342	0.00%
2022/04/22	4	215.88	4	210.63	207.50	0	2,314	0.00%
2022/04/18	1	203.00	0	0.00	198.50	1	2,163	0.05%
2022/04/07	1	213.50	0	0.00	208.50	1	2,188	0.05%
2022/04/06	1	206.00	0	0.00	210.00	1	2,174	0.05%
2022/04/01	1	212.50	3	212.00	211.00	-2	2,181	-0.09%
2022/03/29	1	237.50	0	0.00	233.50	1	2,090	0.05%
2022/03/28	3	225.67	1	223.50	223.00	2	2,013	0.10%
2022/03/25	0	0.00	1	223.00	223.00	-1	2,011	-0.05%
2022/03/23	0	0.00	1	229.00	227.00	-1	2,052	-0.05%
2022/03/21	2	234.50	2	233.50	226.50	0	2,063	0.00%
2022/03/18	2	228.26	0	0.00	228.50	2	2,096	0.10%
2022/03/10	1	218.50	0	0.00	216.00	1	2,128	0.05%
2022/03/07	1	226.04	0	0.00	224.50	1	2,176	0.05%
2022/03/03	0	0.00	2	248.50	247.00	-2	2,353	-0.08%
2022/02/25	1	245.50	0	0.00	247.50	1	2,822	0.04%
2022/02/24	1	242.00	1	248.00	241.50	0	2,928	0.00%
2022/02/22	1	253.50	3	260.50	253.50	-2	3,072	-0.07%
2022/02/17	0	0.00	1	257.50	255.50	-1	3,189	-0.03%
2022/02/16	6	258.75	1	255.00	259.00	5	3,164	0.16%
2022/02/09	0	257.50	0	0.00	255.00	0	3,201	0.00%
2022/01/26	0	0.00	5	229.50	239.00	-5	3,366	-0.15%
2022/01/24	1	235.00	0	0.00	237.00	1	3,368	0.03%
2022/01/21	1	248.00	1	241.00	239.50	0	3,372	0.00%
2022/01/20	1	246.00	0	0.00	245.50	1	3,411	0.03%
2022/01/17	1	252.00	1	251.00	251.50	0	3,479	0.00%
2022/01/14	2	246.51	1	246.50	243.50	1	3,475	0.03%
2022/01/12	1	255.50	0	0.00	253.50	1	3,535	0.03%
2022/01/07	0	0.00	1	260.00	265.00	-1	4,036	-0.02%
2022/01/06	0	270.00	0	0.00	267.00	0	4,106	0.00%
2022/01/03	1	279.00	0	0.00	278.00	1	4,169	0.02%
2021/12/28	1	290.00	0	0.00	287.50	1	4,165	0.02%
2021/12/23	1	285.00	0	0.00	291.00	1	4,139	0.02%
2021/12/20	1	286.00	0.6	286.33	284.00	0.4	4,100	0.01%
2021/12/17	1.6	295.88	1.6	291.77	291.50	0	4,099	0.00%
2021/12/16	0.1	288.00	0	0.00	288.50	0.1	4,111	0.00%
2021/12/15	1	290.00	0.2	287.50	288.50	0.8	4,132	0.02%
2021/12/14	1	290.00	4	280.50	285.00	-3	4,111	-0.07%
2021/12/10	1.1	304.14	1	300.50	302.00	0.1	4,003	0.00%
2021/12/09	1	296.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	0	0.00	1	303.00	300.50	-1	3,946	-0.03%
2021/12/07	0.1	296.50	0	0.00	295.00	0.1	3,877	0.00%
2021/12/03	1	289.00	1	291.50	291.00	0	3,806	0.00%
2021/12/02	4.1	290.37	0	0.00	289.50	4.1	3,796	0.11%
2021/11/30	1	279.00	1	286.00	297.50	0	3,724	0.00%
2021/11/29	2	290.50	0	0.00	275.50	2	3,654	0.05%
2021/11/26	2	305.75	7	310.36	306.00	-5	3,511	-0.14%
2021/11/25	8.1	314.75	0	0.00	298.00	8.1	3,390	0.24%
2021/11/24	2.1	310.62	7	316.64	326.50	-4.9	3,206	-0.15%
2021/11/23	1	302.50	2	311.00	297.00	-1	3,159	-0.03%
2021/11/22	3	296.67	4	299.50	299.50	-1	3,066	-0.03%
2021/11/19	5.1	283.39	4.2	278.35	283.00	0.9	2,965	0.03%
2021/11/18	2	261.50	1	282.50	282.50	1	2,880	0.03%
2021/11/17	1	258.00	1	259.00	257.00	0	2,743	0.00%
2021/11/12	1.1	255.27	1	255.00	256.50	0.1	2,734	0.00%
2021/11/10	0.2	254.50	0	0.00	250.00	0.2	2,702	0.01%
2021/11/05	1	246.50	1	242.50	241.00	0	2,675	0.00%
2021/11/04	3	247.33	1	243.50	243.00	2	2,653	0.08%
2021/11/03	4.1	259.44	1	250.00	250.00	3.1	2,616	0.12%
2021/11/02	0	0.00	1	274.00	277.50	-1	2,491	-0.04%
2021/10/28	0	0.00	1	249.50	269.50	-1	2,483	-0.04%
2021/10/27	0.1	253.00	0	254.00	245.00	0.1	2,437	0.00%
2021/10/25	0	0.00	1.4	260.96	266.00	-1.4	2,451	-0.06%
2021/10/21	0	0.00	0.1	259.00	255.00	-0.1	2,459	0.00%
2021/10/20	0	0.00	1	250.00	255.00	-1	2,418	-0.04%
2021/10/19	2	232.50	2	229.25	239.00	0	2,374	0.00%
2021/10/18	2	225.50	4.2	231.19	233.00	-2.2	2,220	-0.10%
2021/10/15	2	197.25	2	207.50	214.50	0	2,027	0.00%
2021/10/14	2	186.25	3	192.00	197.00	-1	1,915	-0.05%
2021/10/13	0	0.00	0.1	179.00	179.50	-0.1	1,813	-0.01%
2021/10/06	1	167.57	2	168.50	166.00	-1	1,734	-0.06%
2021/10/04	0	180.00	0	0.00	177.00	0	1,739	0.00%
2021/10/01	0	0.00	2	184.00	183.00	-2	1,741	-0.11%
2021/09/29	2	185.75	0	0.00	185.00	2	1,788	0.11%
2021/09/28	0	0.00	1	191.00	189.50	-1	1,813	-0.06%
2021/09/27	1	190.00	0	0.00	190.00	1	1,844	0.05%
2021/09/24	0	0.00	4	193.88	191.00	-4	1,904	-0.21%
2021/09/23	4	192.50	8	194.13	192.50	-4	1,957	-0.20%
2021/09/22	2	185.50	0	0.00	184.50	2	1,946	0.10%
2021/09/17	4	184.00	0	0.00	183.00	4	1,966	0.20%
2021/09/16	2	184.25	0	0.00	183.50	2	1,971	0.10%
2021/09/07	1	198.50	1	196.00	195.00	0	2,076	0.00%
2021/08/30	1	195.50	1	192.50	191.00	0	2,448	0.00%
2021/08/27	1	198.50	1	200.00	195.50	0	2,478	0.00%
2021/08/12	1	191.00	1	191.00	193.00	0	2,629	0.00%
2021/08/10	1	191.00	2	188.50	188.00	-1	2,732	-0.04%
2021/08/09	0	0.00	1	191.50	191.00	-1	2,839	-0.04%
2021/08/04	1	195.50	0	0.00	196.00	1	3,147	0.03%
2021/08/03	0.1	199.00	0	0.00	198.00	0.1	3,205	0.00%
2021/08/02	4	195.75	0	0.00	195.00	4	3,261	0.12%
2021/07/28	0.1	182.73	0	0.00	179.50	0.1	3,294	0.00%
2021/07/27	0	189.50	0	0.00	185.00	0	3,317	0.00%
2021/07/21	0.1	198.40	0	0.00	197.00	0.1	3,559	0.00%
2021/07/19	1	203.00	0	0.00	203.00	1	3,582	0.03%
2021/07/16	0	0.00	1	203.50	204.50	-1	3,616	-0.03%
2021/07/13	1	203.00	0	0.00	203.50	1	3,681	0.03%
2021/07/12	2	210.00	2	208.25	209.00	0	3,690	0.00%
2021/07/08	1	211.00	0	0.00	209.00	1	3,712	0.03%
2021/07/07	2	210.25	0	0.00	209.50	2	3,724	0.05%
2021/07/05	0	0.00	1	220.50	219.00	-1	3,756	-0.03%
2021/07/02	0	227.00	1	225.50	225.00	-1	3,753	-0.03%
2021/07/01	2	233.75	3	232.00	227.50	-1	3,753	-0.03%
2021/06/29	1	221.50	0	0.00	219.00	1	3,729	0.03%
2021/06/28	0	0.00	1.8	219.11	221.00	-1.8	3,759	-0.05%
2021/06/21	0	0.00	1	212.00	212.00	-1	4,031	-0.02%
2021/06/17	0	0.00	0.6	219.00	218.00	-0.6	4,021	-0.01%
2021/06/15	0	0.00	1	221.50	221.50	-1	4,063	-0.02%
2021/06/11	3	231.67	4.2	231.36	222.50	-1.2	4,046	-0.03%
2021/06/10	1.2	214.92	2	229.75	232.50	-0.8	3,944	-0.02%
2021/06/09	1	216.50	2.2	214.32	211.50	-1.2	3,939	-0.03%
2021/06/04	1	210.50	1	206.00	206.00	0	3,813	0.00%
2021/06/03	0	0.00	2	205.50	204.50	-2	3,764	-0.05%
2021/06/01	2	206.25	3	206.83	206.50	-1	3,770	-0.03%
2021/05/31	2	203.75	2	204.50	204.50	0	3,762	0.00%
2021/05/28	1	205.00	1	207.00	207.00	0	3,764	0.00%
2021/05/27	2	212.82	2	215.25	207.00	0	3,787	0.00%
2021/05/26	2	207.75	3	210.00	213.00	-1	3,736	-0.03%
2021/05/25	0	0.00	1	202.50	202.50	-1	4,135	-0.02%
2021/05/24	1	203.00	0	0.00	204.00	1	4,305	0.02%
2021/05/21	0	0.00	3	205.17	205.50	-3	4,611	-0.07%
2021/05/19	0	0.00	1	202.00	201.50	-1	4,638	-0.02%
2021/05/18	1	202.00	4	202.50	208.00	-3	4,650	-0.06%
2021/05/17	5	203.48	2	202.00	196.00	3	4,676	0.06%
2021/05/14	2	215.50	2	223.00	216.50	0	4,659	0.00%
2021/05/13	3	223.17	3	227.33	218.00	0	4,622	0.00%
2021/05/12	9	238.39	9	228.94	221.50	0	4,591	0.00%
2021/05/11	6	229.58	4.3	234.46	225.50	1.7	4,442	0.04%
2021/05/10	1	232.00	5	234.80	229.50	-4	4,431	-0.09%
2021/05/05	1	223.00	0	0.00	219.00	1	4,368	0.02%
2021/05/04	2	222.00	2	219.00	220.00	0	4,385	0.00%
2021/05/03	1	248.00	0	0.00	232.50	1	4,357	0.02%
2021/04/29	1	233.00	4	237.38	236.00	-3	4,298	-0.07%
2021/04/28	6	230.50	2	230.25	225.50	4	4,273	0.09%
2021/04/26	0	0.00	1	213.00	214.00	-1	4,207	-0.02%
2021/04/23	0	0.00	3	223.67	218.50	-3	4,268	-0.07%
2021/04/22	1	230.05	1	231.00	227.00	0	4,327	0.00%
2021/04/21	1	241.00	0	0.00	235.50	1	4,405	0.02%
2021/04/20	1	237.00	0	0.00	234.50	1	4,460	0.02%
2021/04/19	2	236.00	0.1	237.36	234.50	1.9	4,516	0.04%
2021/04/14	2	246.00	0	0.00	242.00	2	4,573	0.04%
2021/04/13	6	251.08	0	0.00	250.00	6	4,562	0.13%
2021/04/12	0	256.00	1	254.50	254.00	-1	4,570	-0.02%
2021/04/09	1	257.00	0	0.00	253.00	1	4,603	0.02%
2021/04/08	1.1	252.18	0	0.00	252.00	1.1	4,658	0.02%
2021/04/07	3	260.33	3	258.00	258.00	0	4,685	0.00%
2021/04/06	5	262.79	6	260.70	259.00	-1	4,743	-0.02%
2021/04/01	1.2	271.25	0	0.00	267.00	1.2	4,772	0.03%
2021/03/31	6	271.16	1	269.50	264.50	5	4,761	0.11%
2021/03/30	6.1	276.52	6	277.75	273.00	0.1	4,714	0.00%
2021/03/29	7	272.86	9	273.00	277.00	-2	4,642	-0.04%
2021/03/26	1	252.00	1.1	253.95	252.50	-0.1	4,518	0.00%
2021/03/25	2	253.50	0	0.00	250.00	2	4,553	0.04%
2021/03/24	0.1	260.50	0	0.00	253.50	0.1	4,589	0.00%
2021/03/23	0.1	256.00	1	254.00	250.00	-0.9	4,732	-0.02%
2021/03/22	3	249.00	1	252.50	246.50	2	4,817	0.04%
2021/03/18	1	259.50	0	0.00	258.00	1	4,961	0.02%
2021/03/17	0	0.00	4	258.50	258.00	-4	5,052	-0.08%
2021/03/15	1	269.00	1	263.50	262.00	0	5,168	0.00%
2021/03/09	2	247.25	1	253.00	252.00	1	5,325	0.02%
2021/03/05	4	271.00	0	0.00	265.00	4	5,415	0.07%
2021/03/04	0	255.00	0	0.00	251.00	0	5,745	0.00%
2021/03/03	0	0.00	1.1	256.80	255.50	-1.1	5,817	-0.02%
2021/03/02	0	0.00	1	250.50	245.00	-1	5,826	-0.02%
2021/02/26	1	265.09	0	0.00	260.50	1	5,814	0.02%
2021/02/25	7	297.93	11	284.05	270.00	-4	5,776	-0.07%
2021/02/24	7	281.71	4	273.88	288.00	3	5,346	0.06%
2021/02/23	5	269.60	10	265.90	262.00	-5	5,197	-0.10%
2021/02/22	0	0.00	4	254.00	254.00	-4	4,954	-0.08%
2021/02/19	0	0.00	1	220.00	231.00	-1	5,022	-0.02%
2021/02/18	2	216.50	2.1	214.33	210.00	-0.1	5,008	0.00%
2021/02/17	3	211.00	3	215.00	208.00	0	5,015	0.00%
2021/02/05	2	215.00	3	213.67	220.00	-1	4,968	-0.02%
2021/02/03	1	200.00	0	0.00	198.50	1	5,008	0.02%
2021/02/01	1	187.50	2	182.25	184.50	-1	5,057	-0.02%
2021/01/29	0	0.00	3	191.00	184.50	-3	5,043	-0.06%
2021/01/22	1.1	209.77	0.1	214.00	207.00	1.1	5,215	0.02%
2021/01/21	0.1	213.00	1	207.50	213.50	-1	5,289	-0.02%
2021/01/20	0	0.00	1	207.00	207.00	-1	5,496	-0.02%
2021/01/19	1	211.00	1	206.00	206.00	0	5,514	0.00%
2021/01/18	4	211.75	3	212.50	210.00	1	5,560	0.02%
2021/01/15	5	194.80	6	198.33	199.00	-1	5,503	-0.02%
2021/01/14	2	192.00	3	193.33	189.00	-1	5,417	-0.02%
2021/01/13	0	0.00	4	206.25	202.00	-4	5,323	-0.08%
2021/01/12	3	217.50	6	213.50	213.50	-3	5,269	-0.06%
2021/01/11	2	215.50	1	212.50	212.50	1	5,204	0.02%
2021/01/08	0	0.00	1	224.50	222.50	-1	5,218	-0.02%
2021/01/06	1	227.50	0	0.00	225.50	1	5,209	0.02%
2021/01/05	1	230.50	3	232.17	230.50	-2	5,220	-0.04%
2021/01/04	11	232.64	0	0.00	229.00	11	5,227	0.21%
2020/12/31	3	250.50	5	252.60	241.00	-2	5,212	-0.04%
2020/12/30	2	242.25	1	246.00	246.50	1	5,118	0.02%
2020/12/29	2	248.00	2	253.50	242.00	0	5,073	0.00%
2020/12/28	3	242.50	5	243.70	244.50	-2	5,001	-0.04%
2020/12/25	1	231.00	3	232.83	231.00	-2	4,950	-0.04%
2020/12/24	1	228.00	0	0.00	226.00	1	4,948	0.02%
2020/12/23	4	237.00	1	233.00	233.00	3	4,959	0.06%
2020/12/22	0	0.00	1	237.00	237.00	-1	4,986	-0.02%
2020/12/21	0	0.00	1	232.00	233.50	-1	4,990	-0.02%
2020/12/18	1	243.50	2	246.00	238.50	-1	4,982	-0.02%
2020/12/17	2	253.25	1	254.50	240.50	1	5,021	0.02%
2020/12/16	1	246.00	12	241.83	248.50	-11	4,909	-0.22%
2020/12/15	6	230.50	1	232.50	226.00	5	5,047	0.10%
2020/12/14	4	246.50	3	247.00	238.50	1	5,032	0.02%
2020/12/11	3	223.83	2	230.50	237.50	1	4,937	0.02%
2020/12/10	3	224.50	3	223.00	216.00	0	4,882	0.00%
2020/12/09	2	232.00	5	237.00	234.50	-3	4,796	-0.06%
2020/12/08	11	244.91	1.1	235.14	236.00	10	4,776	0.21%
2020/12/07	2	260.25	2	257.25	255.50	0	4,665	0.00%
2020/12/04	1	260.50	2	265.75	266.00	-1	4,665	-0.02%
2020/12/03	1	263.50	1	264.50	260.00	0	4,726	0.00%
2020/12/02	2	273.25	1	268.00	267.50	1	4,730	0.02%
2020/12/01	0	0.00	2.1	281.12	274.00	-2.1	4,747	-0.04%
2020/11/30	3	291.50	3	286.00	286.00	0	4,774	0.00%
2020/11/27	4	290.13	1	290.00	292.00	3	4,452	0.07%
2020/11/26	0	0.00	0.1	279.87	282.00	-0.1	4,425	0.00%
2020/11/24	0	0.00	1	276.50	274.50	-1	4,451	-0.02%
2020/11/23	1	279.00	0.3	277.00	277.50	0.7	4,506	0.02%
2020/11/20	0	0.00	3	273.50	274.00	-3	4,575	-0.07%
2020/11/19	4	288.25	5	284.20	280.50	-1	4,582	-0.02%
2020/11/18	3	282.83	1	286.00	287.00	2	4,550	0.04%
2020/11/17	2	271.75	0	0.00	277.00	2	4,617	0.04%
2020/11/16	0	0.00	2	269.00	265.00	-2	4,598	-0.04%
2020/11/13	1	263.50	5	268.50	268.50	-4	4,623	-0.09%
2020/11/12	3	262.67	4	262.13	264.50	-1	4,625	-0.02%
2020/11/11	1	279.50	1	279.00	279.00	0	4,559	0.00%
2020/11/10	5	276.40	11	277.77	272.00	-6	4,573	-0.13%
2020/11/09	2	294.00	5	288.10	285.00	-3	4,571	-0.07%
2020/11/06	3	296.17	3	296.33	296.00	0	4,622	0.00%
2020/11/05	2.4	292.84	1	292.00	292.00	1.4	4,673	0.03%
2020/11/04	6	278.00	5	276.30	290.00	1	4,689	0.02%
2020/11/03	2	289.25	2	284.25	280.50	0	4,660	0.00%
2020/11/02	0	0.00	1	294.00	288.00	-1	4,729	-0.02%
2020/10/30	2	294.25	2	293.00	293.00	0	4,734	0.00%
2020/10/29	3	292.00	1	301.00	298.00	2	4,709	0.04%
2020/10/28	22.2	327.12	14.3	325.54	297.00	7.9	4,687	0.17%
2020/10/27	3	321.00	3	322.33	324.50	0	4,428	0.00%
2020/10/26	3	334.31	0	0.00	320.00	3	4,371	0.07%
2020/10/23	1	346.00	1	343.00	343.00	0	4,393	0.00%
2020/10/22	2	344.00	0.1	344.50	343.00	1.9	4,372	0.04%
2020/10/21	0	0.00	2	352.50	347.50	-2	4,380	-0.05%
2020/10/20	0	0.00	1	353.00	351.00	-1	4,380	-0.02%
2020/10/19	1	349.00	0	0.00	345.00	1	4,444	0.02%
2020/10/16	0	0.00	1	351.66	344.00	-1	4,431	-0.02%
2020/10/15	1	347.00	0	0.00	338.00	1	4,524	0.02%
2020/10/14	0	0.00	1	352.00	345.50	-1	4,524	-0.02%
2020/10/12	1	353.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	1	344.00	2	350.75	349.50	-1	4,628	-0.02%
2020/10/05	0	0.00	1	342.50	344.00	-1	4,614	-0.02%
2020/09/29	1.2	331.08	1	343.50	331.00	0.2	4,614	0.00%
2020/09/28	4	348.75	5	356.40	343.50	-1	4,689	-0.02%
2020/09/25	4	348.75	1	354.00	357.00	3	4,718	0.06%
2020/09/24	1	329.67	1	362.00	345.50	0	4,785	0.00%
2020/09/22	5	341.60	6	338.17	333.00	-1	4,843	-0.02%
2020/09/21	7	368.07	0	0.00	359.50	7	4,758	0.15%
2020/09/18	1	347.00	3	361.50	367.00	-2	4,698	-0.04%
2020/09/17	2	331.00	1	331.00	334.50	1	4,477	0.02%
2020/09/16	0	0.00	3	323.00	324.50	-3	4,464	-0.07%
2020/09/15	3	316.50	6	320.67	328.50	-3	4,437	-0.07%
2020/09/11	1	301.00	1	307.00	306.00	0	4,440	0.00%
2020/09/10	1	304.00	0	0.00	301.50	1	4,397	0.02%
2020/09/09	1	303.50	5	310.50	302.00	-4	4,361	-0.09%
2020/09/08	2	270.50	5	280.20	309.50	-3	4,352	-0.07%
2020/09/07	4	292.13	0	0.00	283.50	4	4,376	0.09%
2020/09/04	2	295.00	1	305.00	300.00	1	4,377	0.02%
2020/09/03	2	304.00	11	322.86	306.00	-9	4,422	-0.20%
2020/09/02	0	0.00	1	337.00	329.50	-1	4,374	-0.02%
2020/09/01	1	330.00	0.1	330.50	330.00	0.9	4,360	0.02%
2020/08/31	2	330.50	0	0.00	339.50	2	4,326	0.05%
2020/08/28	5	328.00	0	0.00	322.00	5	4,298	0.12%
2020/08/27	2	325.75	0	0.00	320.50	2	4,276	0.05%
2020/08/26	3	319.87	8	326.69	330.00	-5	4,227	-0.12%
2020/08/25	6	299.58	3	299.67	303.00	3	4,205	0.07%
2020/08/24	0	0.00	13	302.85	299.00	-13	4,188	-0.31%
2020/08/21	6	291.58	3	299.17	293.50	3	4,166	0.07%
2020/08/20	4	331.63	1	348.00	303.00	3	4,068	0.07%
2020/08/19	3	321.83	2	322.00	336.50	1	4,045	0.02%
2020/08/18	9	297.67	2	296.50	306.50	7	4,028	0.17%
2020/08/17	1	278.00	2	280.00	280.00	-1	3,992	-0.03%
2020/08/14	7	275.93	2	274.00	275.00	5	4,238	0.12%
2020/08/13	7	275.36	11	273.59	269.50	-4	4,159	-0.10%
2020/08/12	3	266.31	0	0.00	278.50	3	4,053	0.07%
2020/08/11	10	251.65	1	252.00	253.50	9	3,946	0.23%
2020/08/07	0	0.00	1	220.00	224.50	-1	3,870	-0.03%
2020/08/06	2	234.50	0	0.00	221.00	2	3,827	0.05%
2020/08/05	0	0.00	0.1	228.50	226.50	-0.1	3,743	0.00%
2020/07/29	0	0.00	4	162.50	153.50	-4	3,833	-0.10%
2020/07/24	0.2	210.00	0	0.00	210.00	0.2	3,743	0.01%
2020/07/23	0.8	226.00	7	234.50	224.50	-6.2	3,790	-0.16%
2020/07/21	0	0.00	10	194.50	194.50	-10	3,912	-0.26%
2020/07/20	3	216.00	13	216.00	216.00	-10	3,895	-0.26%
2020/07/16	0.1	266.50	6	272.00	266.50	-6	4,085	-0.15%
2020/07/15	0	0.00	2	296.00	296.00	-2	3,937	-0.05%
2020/07/13	0.4	364.50	0	0.00	364.50	0.4	3,934	0.01%
2020/07/10	1.6	412.50	5	405.00	405.00	-3.4	3,946	-0.09%
2020/07/09	2	476.50	0	0.00	450.00	2	3,890	0.05%
2020/07/07	5	384.90	4	391.88	394.50	1	3,871	0.03%
2020/07/06	3.1	344.99	0	0.00	359.00	3.1	3,749	0.08%
2020/07/03	5	314.10	7	319.14	326.50	-2	3,679	-0.05%
2020/07/02	5	289.70	3	288.00	297.00	2	3,538	0.06%
2020/07/01	9	263.06	14	260.39	270.00	-5	3,447	-0.15%
2020/06/30	0	0.00	1	240.00	249.00	-1	3,353	-0.03%
2020/06/24	10	235.50	0	0.00	228.00	10	3,300	0.30%
2020/06/22	0	0.00	18.4	262.05	260.00	-18.4	3,249	-0.57%
2020/06/19	0	0.00	2	250.00	251.00	-2	3,215	-0.06%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	9	217.89	3	212.83	191.50	6	3,080	0.19%
2020/06/10	2	211.75	0	0.00	212.50	2	2,963	0.07%
2020/06/09	6.2	192.76	0	0.00	193.50	6.2	2,913	0.21%
2020/06/08	1	170.00	0	0.00	176.00	1	2,801	0.04%
2020/06/03	2	152.00	0	0.00	152.50	2	2,737	0.07%
2020/06/01	1	132.00	0	0.00	138.50	1	2,681	0.04%
2020/05/29	0	0.00	0.2	138.50	139.50	-0.2	2,654	-0.01%
2020/05/28	0	0.00	4	132.50	134.00	-4	2,596	-0.15%
2020/05/27	0	0.00	1	127.00	126.00	-1	2,615	-0.04%
2020/05/20	13	126.04	22	123.93	127.00	-9	2,458	-0.37%
2020/05/13	3	79.20	0	0.00	79.20	3	2,079	0.14%
2020/05/12	1	73.90	0	0.00	72.00	1	2,016	0.05%
2020/05/11	0	0.00	0.9	72.00	73.00	-0.9	1,979	-0.05%
2020/05/08	0	0.00	1	74.80	75.20	-1	1,939	-0.05%
2020/05/07	0	0.00	5	72.00	74.00	-5	1,891	-0.26%
2020/05/06	0	0.00	1	74.30	68.00	-1	1,838	-0.05%
2020/05/05	0	0.00	2.1	67.66	67.70	-2.1	1,795	-0.12%
2020/04/28	0	0.00	7	50.59	51.60	-7	1,625	-0.43%
2020/04/27	5	55.40	1	54.50	55.80	4	1,583	0.25%
2020/04/24	1	55.40	0	0.00	55.10	1	1,505	0.07%
2020/04/23	0	0.00	7	49.43	51.70	-7	1,350	-0.52%
2020/04/22	11	45.48	11	45.01	47.00	0	1,252	0.00%
2020/04/21	8	46.10	20.9	46.10	46.10	-12.9	1,106	-1.17%
2020/04/14	0	0.00	1	31.85	31.55	-1	795	-0.13%
2020/04/13	0	0.00	8	31.13	31.30	-8	778	-1.03%
2020/04/08	2	29.55	1	29.00	29.85	1	758	0.13%
2020/04/06	1	26.80	0	0.00	27.00	1	755	0.13%
2020/03/25	3	24.00	0	0.00	25.00	3	784	0.38%
2020/03/13	0.1	26.75	0	0.00	26.50	0.1	718	0.01%
2020/03/12	1	28.00	0	0.00	28.50	1	696	0.14%
2020/03/02	1	30.10	0	0.00	30.80	1	681	0.15%
2020/02/27	7	31.49	0	0.00	31.30	7	662	1.06%
2020/02/26	1	33.10	0	0.00	33.10	1	607	0.16%
2020/02/20	2	30.15	0.8	30.30	30.55	1.2	588	0.21%
2020/02/13	2	29.30	0	0.00	29.10	2	569	0.35%
2020/01/30	1	28.00	0	0.00	27.80	1	532	0.19%
2019/12/30	1	31.00	0	0.00	29.80	1	481	0.21%
2019/12/12	0	0.00	1	29.00	28.95	-1	387	-0.26%
2019/12/05	1	30.50	0	0.00	30.80	1	375	0.27%
2019/08/30	0	0.00	3	29.70	29.75	-3	300	-1.00%
2019/08/19	0	0.00	4	29.85	30.75	-4	252	-1.59%
2019/08/16	0	0.00	1	29.20	29.30	-1	234	-0.43%
2019/07/25	0	0.00	1	29.00	29.05	-1	211	-0.47%
2019/07/22	0	0.00	4	29.75	29.65	-4	212	-1.88%
2019/07/18	5	29.50	0	0.00	29.35	5	208	2.40%
2019/07/03	0	0.00	1	27.95	28.15	-1	215	-0.47%
2019/06/05	0	0.00	1	27.70	27.65	-1	300	-0.33%
2019/05/23	0	0.00	1	27.00	26.95	-1	407	-0.25%
2019/05/22	2	27.30	0	0.00	27.10	2	419	0.48%
2019/05/20	0	0.00	0.2	26.80	26.85	-0.2	520	-0.03%
2019/05/16	1	27.50	1	27.80	27.35	0	552	0.00%
2019/05/14	0	0.00	1	26.90	27.15	-1	554	-0.18%
2019/05/10	1	27.20	0	0.00	27.20	1	555	0.18%
2019/04/18	5	29.70	0	0.00	29.55	5	564	0.89%
2019/04/08	1	29.40	0	0.00	29.25	1	561	0.18%
2019/03/14	0	0.00	15	29.95	30.00	-15	526	-2.85%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/08	1	33.10	0	0.00	33.10	1	504	0.20%
2019/02/22	2	31.60	1.1	31.77	31.50	0.9	454	0.20%
2019/02/18	0	0.00	15	32.67	32.70	-15	387	-3.87%
2019/02/15	0	0.00	1	30.05	29.75	-1	322	-0.31%
2019/01/29	1	27.75	0	0.00	27.70	1	315	0.32%
2019/01/24	1	27.70	0	0.00	27.65	1	315	0.32%
2018/12/25	1	26.50	0	0.00	26.20	1	581	0.17%
2018/12/17	1	27.20	0	0.00	26.90	1	609	0.16%
2018/12/06	5	26.85	1	27.05	26.85	4	709	0.56%
2018/12/05	0	0.00	1	27.75	27.70	-1	711	-0.14%
2018/12/04	0	0.00	1	28.40	27.75	-1	738	-0.14%
2018/11/29	5	28.20	10	27.95	28.50	-5	768	-0.65%
2018/11/28	1	28.00	0	0.00	27.95	1	760	0.13%
2018/11/23	3	27.80	0	0.00	27.70	3	756	0.40%
2018/10/22	0	0.00	1	29.80	29.35	-1	708	-0.14%
2018/10/18	1	29.40	0	0.00	28.70	1	687	0.15%
2018/10/17	0	0.00	2	27.35	28.25	-2	671	-0.30%
2018/10/16	1	27.20	0	0.00	26.90	1	660	0.15%
2018/10/12	1	26.40	0	0.00	26.05	1	655	0.15%
2018/10/11	6	26.30	1	26.20	26.20	5	652	0.77%
2018/10/09	0	0.00	1	29.20	29.10	-1	630	-0.16%
2018/10/08	2	30.65	1	31.90	31.90	1	578	0.17%
2018/10/04	5	28.45	0	0.00	29.40	5	502	1.00%
2018/09/27	0	0.00	1	28.95	28.30	-1	538	-0.19%
2018/09/26	6	28.43	0	0.00	28.50	6	536	1.12%
2018/09/14	0	0.00	1	28.80	29.05	-1	538	-0.19%
2018/09/13	2	30.33	0	0.00	29.20	2	531	0.38%
2018/09/10	3	27.05	0	0.00	27.05	3	469	0.64%
2018/09/07	0	0.00	1	28.35	28.95	-1	447	-0.22%
2018/08/31	1	26.10	0	0.00	26.00	1	470	0.21%
2018/08/27	0.1	26.00	0	0.00	26.00	0.1	540	0.02%
2018/07/26	1	29.30	0	0.00	29.00	1	1,724	0.06%
2018/07/09	0	0.00	5	29.00	29.05	-5	1,979	-0.25%
2018/06/25	0	0.00	1	33.15	32.80	-1	2,227	-0.04%
2018/06/15	1	33.80	0	0.00	33.20	1	2,318	0.04%
2018/06/13	0	0.00	1	34.20	33.60	-1	2,377	-0.04%
2018/06/11	0	0.00	3	34.70	34.70	-3	2,475	-0.12%
2018/06/08	5	33.70	0	0.00	33.10	5	2,514	0.20%
2018/06/06	3	34.50	0	0.00	34.45	3	2,494	0.12%
2018/06/04	2	36.40	0	0.00	35.90	2	2,490	0.08%
2018/05/31	0	0.00	2	34.80	36.25	-2	2,534	-0.08%
2018/05/30	0	0.00	2	34.60	34.60	-2	2,564	-0.08%
2018/05/25	0	0.00	1	37.40	36.80	-1	2,556	-0.04%
2018/05/21	0	0.00	1	37.60	37.50	-1	2,476	-0.04%
2018/05/18	1	37.30	0	0.00	37.15	1	2,467	0.04%
2018/05/14	0	0.00	6	38.00	39.00	-6	2,370	-0.25%
2018/05/11	0	0.00	5	37.30	36.05	-5	2,323	-0.22%
2018/05/10	5	38.00	2	38.30	37.90	3	2,277	0.13%
2018/05/09	1	40.10	35	38.06	37.60	-34	2,226	-1.53%
2018/05/08	5	40.28	12	39.94	39.65	-7	2,153	-0.33%
2018/05/07	43	41.19	2	41.40	40.70	41	2,087	1.96%
2018/05/04	2	37.60	0	0.00	40.40	2	1,959	0.10%
2018/05/03	5	39.16	5	39.60	39.60	0	1,774	0.00%
2018/04/20	1	31.90	0	0.00	31.70	1	1,337	0.07%
2018/04/12	0	0.00	1	32.85	32.30	-1	1,235	-0.08%
2018/04/11	0	31.45	0	0.00	31.85	0	1,180	0.00%
2018/04/10	0	0.00	10	31.10	30.80	-10	1,142	-0.88%
2018/04/09	0	0.00	1	29.90	30.05	-1	1,055	-0.09%
2018/03/30	1	27.20	0	0.00	27.20	1	956	0.10%
2018/03/29	0	0.00	1	28.10	27.50	-1	947	-0.11%
2018/03/28	1	27.40	0	0.00	27.25	1	936	0.11%
2018/03/27	0	0.00	1	28.05	27.70	-1	936	-0.11%
2018/03/26	1	27.50	1	28.65	28.35	0	921	0.00%
2018/03/23	1	26.50	0	0.00	26.60	1	885	0.11%
2018/03/22	1	27.45	0	0.00	26.80	1	865	0.12%
2018/03/20	1	28.60	0	0.00	27.75	1	820	0.12%
2018/03/19	0	0.00	1	28.70	28.10	-1	796	-0.13%
2018/03/16	1	26.60	0	0.00	27.30	1	748	0.13%
2018/03/15	0	0.00	2	27.70	27.30	-2	717	-0.28%
2018/03/14	1	26.10	2	26.30	26.45	-1	634	-0.16%
2018/03/12	0	0.00	2	24.20	24.20	-2	578	-0.35%
2018/03/09	1	23.95	0	0.00	23.80	1	570	0.18%
2018/03/08	0	0.00	1	24.95	24.60	-1	556	-0.18%
2018/03/06	1	25.60	1	25.70	25.15	0	517	0.00%
2018/03/05	1	25.15	4	24.95	25.15	-3	458	-0.65%
2018/03/02	0	0.00	1	22.75	22.90	-1	394	-0.25%
2018/03/01	2	23.30	3	22.77	23.40	-1	384	-0.26%
2018/02/27	0	0.00	1	22.60	22.60	-1	345	-0.29%
2018/02/21	10	20.53	0	0.00	20.55	10	330	3.02%
2018/02/07	1.5	20.00	0	0.00	20.00	1.5	347	0.43%
2018/02/06	0	0.00	5	19.80	19.85	-5	344	-1.45%
2018/02/05	5	21.40	1	21.20	21.00	4	337	1.18%
2018/01/30	1	21.05	0	0.00	20.90	1	334	0.30%