合一 (4743)-玉山-數位券商分點個股進出

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
154.0
漲跌
▼2.5
漲幅
-1.60%
成交量
1,623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:13:35(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－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.1	156.85	1	154.00	154.00	-0.9	2,250	-0.04%
2024/05/21	0	158.92	0.1	160.00	156.50	0	2,241	0.00%
2024/05/20	0	158.50	0	0.00	160.50	0	2,243	0.00%
2024/05/17	2	159.74	3	159.67	159.00	-1	2,218	-0.04%
2024/05/16	2	164.50	5	161.10	163.50	-3	2,174	-0.14%
2024/05/15	0	154.50	0	0.00	154.00	0	2,123	0.00%
2024/05/14	1	152.48	0.1	151.56	152.50	0.9	2,127	0.04%
2024/05/13	2.1	150.70	1	150.00	149.50	1.1	2,127	0.05%
2024/05/10	1	152.50	0	0.00	153.00	1	2,127	0.05%
2024/05/09	0.1	154.78	0	0.00	152.50	0.1	2,118	0.01%
2024/05/08	1	157.00	0	0.00	157.00	1	2,123	0.05%
2024/05/07	1.2	156.18	0	0.00	156.00	1.2	2,124	0.06%
2024/05/06	1	160.50	1	160.00	159.50	0	2,118	0.00%
2024/05/03	1.1	159.04	1	160.00	158.00	0.1	2,117	0.00%
2024/05/02	1	158.00	0.1	159.00	160.50	1	2,117	0.04%
2024/04/30	0	158.00	0	0.00	158.50	0	2,127	0.00%
2024/04/29	0	0.00	1.2	158.25	159.00	-1.2	2,132	-0.06%
2024/04/25	2.1	152.74	0	0.00	152.50	2.1	2,172	0.09%
2024/04/24	0.2	154.94	1	154.00	153.50	-0.8	2,194	-0.04%
2024/04/23	4	153.88	1	154.00	155.00	3	2,234	0.13%
2024/04/22	2.1	151.43	1	149.50	149.00	1.1	2,232	0.05%
2024/04/19	3.1	148.18	2	153.00	145.50	1.1	2,196	0.05%
2024/04/18	1.1	158.05	0	0.00	157.00	1.1	2,122	0.05%
2024/04/17	0.9	159.83	0	161.50	158.00	0.8	2,098	0.04%
2024/04/16	1.1	158.69	0.3	163.00	159.00	0.8	2,084	0.04%
2024/04/15	4.1	166.88	1.6	166.39	166.00	2.6	2,027	0.13%
2024/04/12	0.1	173.68	0	175.00	172.00	0	1,995	0.00%
2024/04/11	0.2	176.45	0.1	175.67	175.50	0.1	1,988	0.01%
2024/04/10	0.1	173.60	0	174.50	175.00	0.1	2,051	0.00%
2024/04/09	0	0.00	1	175.00	173.50	-1	2,053	-0.05%
2024/04/08	2	177.75	4	174.38	174.00	-2	2,046	-0.10%
2024/04/02	0.3	172.84	0	0.00	172.50	0.3	2,041	0.01%
2024/04/01	5.3	174.10	2	178.00	172.50	3.3	2,083	0.16%
2024/03/27	4.2	174.48	4	171.00	174.00	0.2	2,041	0.01%
2024/03/26	0.3	171.96	1.1	172.97	171.00	-0.8	2,022	-0.04%
2024/03/25	0	0.00	0.2	175.00	173.00	-0.2	2,009	-0.01%
2024/03/22	0	0.00	1.2	175.00	172.50	-1.2	2,007	-0.06%
2024/03/21	0.1	169.50	2	172.00	172.50	-2	2,006	-0.10%
2024/03/20	0.1	167.56	0	0.00	167.00	0.1	2,021	0.00%
2024/03/19	1	165.00	2	165.50	165.00	-1	2,029	-0.05%
2024/03/18	0.5	167.18	0	0.00	165.00	0.5	2,039	0.02%
2024/03/15	1	168.00	0.1	168.56	168.00	0.9	2,045	0.04%
2024/03/14	0.1	169.00	0	0.00	168.00	0.1	2,049	0.00%
2024/03/13	2.5	169.92	3.9	169.64	167.00	-1.5	2,040	-0.07%
2024/03/12	3.2	170.91	1	171.50	171.00	2.2	2,034	0.11%
2024/03/11	1.1	172.34	1.1	171.57	170.50	0	2,075	0.00%
2024/03/08	8.6	178.94	3	173.50	171.00	5.6	2,127	0.26%
2024/03/07	2.1	179.34	2.4	182.77	184.00	-0.3	2,013	-0.01%
2024/03/06	2.2	168.32	0	169.00	167.50	2.2	1,906	0.11%
2024/03/05	0.3	170.00	2	169.50	168.50	-1.7	1,922	-0.09%
2024/03/04	0.4	171.71	0.6	171.07	171.00	-0.2	1,918	-0.01%
2024/03/01	0.2	175.35	0	0.00	174.00	0.2	1,908	0.01%
2024/02/29	0	176.50	0	0.00	176.50	0	1,955	0.00%
2024/02/27	0	177.63	0	178.00	177.00	0	1,975	0.00%
2024/02/26	1	180.00	0.2	180.29	181.00	0.8	1,996	0.04%
2024/02/23	2	176.00	0	0.00	176.50	2	2,029	0.10%
2024/02/22	0	176.75	0	0.00	175.50	0	2,078	0.00%
2024/02/21	0	179.45	0	0.00	177.00	0	2,111	0.00%
2024/02/20	0.3	177.52	0	0.00	178.00	0.3	2,187	0.02%
2024/02/19	0.3	177.66	0	0.00	178.00	0.3	2,289	0.01%
2024/02/16	2	176.25	0.1	176.23	177.00	1.9	2,342	0.08%
2024/02/15	1.2	172.59	0	0.00	173.00	1.2	2,486	0.05%
2024/02/05	0.3	172.52	0	0.00	172.50	0.3	2,681	0.01%
2024/02/02	0	174.50	0.3	175.00	174.00	-0.3	3,394	-0.01%
2024/01/30	0.1	174.05	0	0.00	172.50	0.1	4,184	0.00%
2024/01/26	1	174.50	1	175.50	176.50	0	4,221	0.00%
2024/01/25	0	174.78	0	174.50	174.00	0	4,249	0.00%
2024/01/24	0	178.25	0	0.00	176.50	0	4,272	0.00%
2024/01/19	0	174.00	0	0.00	175.50	0	4,512	0.00%
2024/01/18	0	173.00	0	0.00	172.50	0	4,585	0.00%
2024/01/17	0.3	174.84	0	0.00	172.50	0.3	4,637	0.01%
2024/01/15	0.3	180.00	0.3	181.53	182.50	0	4,718	0.00%
2024/01/09	0	0.00	0.1	182.30	182.00	-0.1	4,919	0.00%
2024/01/05	1	184.50	1	184.01	184.50	0	4,950	0.00%
2024/01/04	0.2	184.97	0.3	186.34	183.00	-0.2	4,935	0.00%
2024/01/03	0	0.00	0.1	194.00	192.00	-0.1	4,867	0.00%
2023/12/29	0	0.00	0	193.00	194.50	0	4,868	0.00%
2023/12/28	2	194.00	2	192.50	192.50	0	4,892	0.00%
2023/12/27	1	197.02	0	197.50	196.50	1	4,874	0.02%
2023/12/26	0.3	195.03	0	195.58	197.00	0.3	4,828	0.01%
2023/12/22	0.1	193.50	0	0.00	194.50	0.1	4,819	0.00%
2023/12/21	1	191.99	0.1	192.60	192.50	0.9	4,830	0.02%
2023/12/20	0.2	193.01	0	0.00	191.50	0.2	4,828	0.00%
2023/12/19	0	192.00	0	191.50	191.50	0	4,825	0.00%
2023/12/18	0	194.43	0	0.00	193.50	0	4,828	0.00%
2023/12/15	0	196.50	0	0.00	196.50	0	4,818	0.00%
2023/12/14	0	0.00	0	193.00	193.00	0	4,797	0.00%
2023/12/13	1	193.47	0	0.00	191.00	1	4,784	0.02%
2023/12/12	0	193.13	0	0.00	194.50	0	4,793	0.00%
2023/12/11	0.2	192.20	0	0.00	191.00	0.2	4,781	0.00%
2023/12/08	0	194.48	0	0.00	193.50	0	4,776	0.00%
2023/12/07	0	197.50	0	196.50	193.50	0	4,768	0.00%
2023/12/06	2.1	195.23	1	195.03	195.50	1	4,769	0.02%
2023/12/05	2.2	200.03	0.1	200.66	198.00	2.2	4,730	0.05%
2023/12/04	0	205.21	2	207.50	205.00	-2	4,664	-0.04%
2023/12/01	0.2	207.53	1	208.50	205.00	-0.8	4,661	-0.02%
2023/11/30	1	205.50	0	0.00	205.00	1	4,703	0.02%
2023/11/29	0.1	208.15	0.4	206.75	208.00	-0.3	4,676	-0.01%
2023/11/28	1.1	204.53	0.1	205.00	204.00	1	4,681	0.02%
2023/11/27	3.1	208.29	3	206.83	204.00	0.1	4,723	0.00%
2023/11/24	1	204.99	0.3	205.75	205.00	0.7	4,718	0.02%
2023/11/22	7	208.29	6	205.33	204.50	1	4,667	0.02%
2023/11/21	0.4	205.92	2	205.54	205.50	-1.6	4,608	-0.04%
2023/11/20	2	207.00	0.1	206.66	206.00	1.9	4,561	0.04%
2023/11/17	1.2	206.19	0.1	210.00	206.50	1.1	4,525	0.02%
2023/11/16	3.2	214.63	1	212.02	211.50	2.2	4,449	0.05%
2023/11/15	2	215.50	0.4	215.01	214.00	1.6	4,358	0.04%
2023/11/14	4.7	211.65	11	209.68	211.50	-6.3	4,298	-0.15%
2023/11/13	11.1	221.13	10.4	218.62	218.00	0.7	4,157	0.02%
2023/11/10	21.6	236.04	26.1	229.65	220.50	-4.5	3,987	-0.11%
2023/11/09	15.5	230.89	14.1	227.91	230.50	1.4	3,300	0.04%
2023/11/08	110.3	222.43	108.6	217.86	226.50	1.7	3,149	0.05%	大買/大賣/
2023/11/07	0	0.00	0.5	217.50	217.50	-0.5	2,710	-0.02%
2023/11/06	2	194.75	2.2	197.48	198.00	-0.2	2,615	-0.01%
2023/11/03	1.1	197.26	1	193.00	193.00	0.1	2,610	0.00%
2023/11/02	0.1	192.67	1	193.00	192.00	-0.9	2,602	-0.03%
2023/11/01	0.1	195.55	0	0.00	195.50	0.1	2,578	0.00%
2023/10/31	0.1	195.00	1	199.00	196.00	-0.9	2,560	-0.04%
2023/10/30	3.2	199.47	5	197.90	198.00	-1.8	2,538	-0.07%
2023/10/27	14	202.25	11.3	201.33	203.50	2.7	2,469	0.11%
2023/10/26	6.2	197.28	6.1	194.51	197.00	0.1	2,330	0.00%
2023/10/25	0	195.50	0	0.00	194.50	0	2,262	0.00%
2023/10/24	1	190.00	1	186.50	189.50	0	2,193	0.00%
2023/10/20	7.1	187.52	7	184.79	183.50	0.1	2,068	0.00%
2023/10/19	0.6	187.65	1.5	190.44	190.50	-0.9	1,999	-0.04%
2023/10/18	0	0.00	0	176.00	175.00	0	1,914	0.00%
2023/10/17	0	182.00	0	0.00	180.00	0	1,942	0.00%
2023/10/16	0.2	177.00	0	175.00	181.50	0.2	1,970	0.01%
2023/10/13	0.2	173.53	0	0.00	173.50	0.2	1,970	0.01%
2023/10/11	0.1	176.25	0	0.00	176.50	0.1	2,082	0.00%
2023/10/05	0	0.00	0.3	174.50	174.00	-0.3	2,162	-0.01%
2023/10/04	1.4	168.69	0	0.00	168.50	1.4	2,161	0.06%
2023/10/03	0.2	174.18	0	0.00	172.00	0.2	2,159	0.01%
2023/10/02	0	175.00	0	0.00	176.50	0	2,162	0.00%
2023/09/27	1.1	173.64	1	177.00	177.00	0.1	2,192	0.00%
2023/09/26	0.1	175.50	0	0.00	173.50	0.1	2,207	0.00%
2023/09/25	0.1	180.00	0	0.00	178.50	0.1	2,234	0.00%
2023/09/22	1.3	176.38	0	0.00	176.50	1.3	2,249	0.06%
2023/09/20	0	180.00	1.1	179.50	179.50	-1.1	2,317	-0.05%
2023/09/19	0	0.00	2	182.50	181.00	-2	2,392	-0.08%
2023/09/18	1	186.50	0.1	185.50	185.00	0.9	2,399	0.04%
2023/09/15	0.1	185.50	1	185.00	186.00	-1	2,417	-0.04%
2023/09/13	0	180.00	0.1	180.00	180.00	-0.1	2,413	0.00%
2023/09/12	1	178.50	0.3	180.00	180.50	0.7	2,467	0.03%
2023/09/11	1	180.00	0	0.00	179.00	1	2,517	0.04%
2023/09/08	1.6	177.08	0	0.00	179.00	1.6	2,525	0.06%
2023/09/07	0.1	178.35	0	0.00	177.50	0.1	2,525	0.00%
2023/09/05	1.1	182.11	0	0.00	181.50	1.1	2,517	0.04%
2023/09/04	0.1	193.67	0	193.50	195.00	0.1	2,459	0.00%
2023/09/01	1	197.47	1	195.00	195.00	0	2,466	0.00%
2023/08/31	3.1	200.32	4.2	198.98	198.50	-1	2,460	-0.04%
2023/08/30	0	0.00	1	197.94	198.00	-1	2,432	-0.04%
2023/08/29	0	0.00	3	186.00	188.00	-3	2,446	-0.12%
2023/08/28	0	180.00	0	0.00	182.50	0	2,446	0.00%
2023/08/24	0	0.00	9	181.39	181.00	-9	2,472	-0.36%
2023/08/22	0	185.00	0.1	184.50	183.50	-0.1	2,514	0.00%
2023/08/21	0	0.00	0.3	188.50	188.50	-0.3	2,508	-0.01%
2023/08/18	0	184.67	0	0.00	184.00	0	2,517	0.00%
2023/08/17	0	184.00	0	0.00	186.50	0	2,536	0.00%
2023/08/16	0.1	187.00	0	186.50	186.50	0	2,565	0.00%
2023/08/15	0.2	181.00	0	181.50	181.00	0.2	2,577	0.01%
2023/08/14	1.2	175.96	0	182.00	175.50	1.2	2,569	0.05%
2023/08/11	0.1	183.00	0	185.00	184.50	0	2,529	0.00%
2023/08/10	3.1	185.16	1.2	183.55	183.50	1.8	2,549	0.07%
2023/08/09	1	182.50	3	184.33	184.00	-2	2,603	-0.08%
2023/08/08	0.3	186.49	8.6	185.53	184.00	-8.2	2,733	-0.30%
2023/08/07	1.1	188.09	0	190.00	188.00	1.1	2,748	0.04%
2023/08/04	4.2	188.60	4	191.98	192.00	0.1	2,751	0.01%
2023/08/02	3.2	190.93	1.1	194.96	189.00	2	2,769	0.07%
2023/08/01	0.2	195.15	0	0.00	194.50	0.2	2,774	0.01%
2023/07/31	10.9	195.85	11.5	194.90	194.00	-0.6	2,788	-0.02%
2023/07/28	2.6	198.40	2	197.50	198.50	0.6	2,811	0.02%
2023/07/27	5.1	201.21	0	0.00	200.00	5.1	2,815	0.18%
2023/07/26	2.1	202.27	0	0.00	200.50	2.1	2,866	0.07%
2023/07/24	1	205.00	1.3	204.20	203.50	-0.3	2,952	-0.01%
2023/07/21	2.1	208.41	0	211.00	205.00	2.1	3,004	0.07%
2023/07/20	0	0.00	0.1	209.75	211.00	-0.1	3,059	0.00%
2023/07/19	0	208.00	6.2	209.00	208.00	-6.1	3,080	-0.20%
2023/07/18	0.2	204.09	4.2	206.26	202.50	-4	3,198	-0.12%
2023/07/17	1.2	212.07	1.3	212.49	210.00	-0.2	3,305	0.00%
2023/07/14	0	197.00	0	0.00	198.00	0	3,325	0.00%
2023/07/13	2.4	193.44	0	200.50	192.50	2.4	3,351	0.07%
2023/07/12	9	203.44	6	202.00	202.00	3	3,306	0.09%
2023/07/10	1	207.50	1	209.50	208.00	0	3,550	0.00%
2023/07/07	4	206.00	1.4	205.44	205.00	2.7	3,550	0.07%
2023/07/06	3	210.98	0.2	209.25	206.00	2.8	3,553	0.08%
2023/07/05	1	210.06	1	209.50	209.00	0	3,565	0.00%
2023/07/03	2.1	213.18	0	0.00	212.00	2.1	3,680	0.06%
2023/06/30	1.1	217.62	1	221.50	216.00	0.1	3,717	0.00%
2023/06/29	2	222.73	2	220.75	220.00	0	3,780	0.00%
2023/06/28	1.1	218.91	10	219.60	219.50	-8.9	3,832	-0.23%
2023/06/27	6	219.34	5	219.10	220.00	1	3,894	0.03%
2023/06/26	3	207.51	0	206.00	209.50	3	3,882	0.08%
2023/06/21	3.2	210.50	0	0.00	210.00	3.2	3,958	0.08%
2023/06/20	1.1	215.19	1	216.00	215.50	0.1	4,064	0.00%
2023/06/19	2.1	215.99	0	0.00	216.00	2.1	4,100	0.05%
2023/06/16	2	211.89	0	216.00	216.00	2	4,113	0.05%
2023/06/15	5.2	231.52	2	236.00	230.50	3.2	4,089	0.08%
2023/06/14	0.1	240.71	0	0.00	236.50	0.1	4,092	0.00%
2023/06/13	0	0.00	2.1	241.29	240.00	-2.1	4,160	-0.05%
2023/06/12	0	238.50	0.2	239.50	241.00	-0.2	4,192	0.00%
2023/06/09	0	235.00	0	238.00	239.00	0	4,250	0.00%
2023/06/08	0.1	235.99	0.2	234.50	233.50	-0.1	4,314	0.00%
2023/06/06	0.2	239.50	0	238.33	239.50	0.2	4,371	0.00%
2023/06/05	1	239.49	0.3	236.57	236.00	0.8	4,402	0.02%
2023/06/02	4.3	239.97	4.2	239.52	239.50	0.1	4,415	0.00%
2023/06/01	0.1	228.50	5	228.70	228.00	-4.9	4,446	-0.11%
2023/05/31	0	228.03	1.3	230.28	230.50	-1.2	4,504	-0.03%
2023/05/30	0.1	224.00	0	0.00	223.00	0.1	4,564	0.00%
2023/05/29	4.1	223.37	0	225.00	224.50	4	4,590	0.09%
2023/05/26	1.3	222.63	0	224.00	220.50	1.3	4,667	0.03%
2023/05/25	0.1	227.00	0	227.50	225.00	0.1	4,705	0.00%
2023/05/24	1.1	228.94	0.1	228.39	228.50	1	4,820	0.02%
2023/05/23	0.1	229.07	0.1	234.00	232.00	0.1	4,877	0.00%
2023/05/22	0	0.00	0	230.00	228.50	0	5,161	0.00%
2023/05/19	0.6	224.14	0.4	229.50	223.50	0.2	5,168	0.00%
2023/05/18	0.7	227.96	0	229.00	227.00	0.7	5,181	0.01%
2023/05/17	1.2	229.52	1.1	229.00	229.00	0.1	5,214	0.00%
2023/05/16	1.6	223.85	1	225.50	226.00	0.6	5,274	0.01%
2023/05/15	2.1	222.92	7.1	219.81	221.00	-5	5,360	-0.09%
2023/05/12	15.3	228.42	11.2	227.63	224.00	4.1	5,465	0.08%
2023/05/11	2.1	237.07	0	0.00	237.00	2.1	5,589	0.04%
2023/05/10	0.3	239.85	0.3	241.80	242.50	0.1	5,879	0.00%
2023/05/09	0	0.00	0.1	242.85	239.50	-0.1	6,013	0.00%
2023/05/08	0.4	241.82	8.1	239.51	239.50	-7.7	6,142	-0.13%
2023/05/05	0.3	246.61	0.1	247.50	245.00	0.2	6,236	0.00%
2023/05/04	0	248.13	0	0.00	247.00	0	6,290	0.00%
2023/05/03	1.2	248.59	2	246.25	245.50	-0.8	6,438	-0.01%
2023/05/02	0.2	248.75	0.1	249.00	248.50	0.1	6,613	0.00%
2023/04/28	9.3	241.82	2.1	243.98	241.00	7.3	6,638	0.11%
2023/04/27	1.7	238.79	0	0.00	238.00	1.7	6,675	0.03%
2023/04/26	5.1	238.81	9.6	238.26	239.50	-4.5	6,749	-0.07%
2023/04/25	5.8	242.42	11.3	244.22	242.00	-5.5	6,763	-0.08%
2023/04/24	1.2	251.33	3	251.67	251.00	-1.8	6,839	-0.03%
2023/04/21	5.2	262.30	1	262.44	253.00	4.2	6,882	0.06%
2023/04/20	14.3	275.93	11.3	280.17	270.50	2.9	6,820	0.04%
2023/04/19	0	279.72	0.6	280.26	281.00	-0.6	6,745	-0.01%
2023/04/18	0.1	277.50	1	279.00	278.50	-0.9	6,702	-0.01%
2023/04/17	0.1	274.00	1	275.50	275.00	-1	6,722	-0.01%
2023/04/14	2.4	274.07	0.1	276.81	274.50	2.3	6,774	0.03%
2023/04/13	1.1	281.47	2.8	280.07	279.00	-1.7	6,768	-0.03%
2023/04/12	0	0.00	0.1	270.00	270.00	-0.1	6,699	0.00%
2023/04/10	2.2	268.26	0	0.00	267.50	2.2	7,068	0.03%
2023/04/07	0	0.00	0.2	272.45	272.50	-0.2	7,142	0.00%
2023/04/06	0.3	273.50	5.1	274.00	271.50	-4.8	7,293	-0.07%
2023/03/31	14.2	269.12	7.4	272.11	267.00	6.8	7,420	0.09%
2023/03/30	1	270.00	10.1	272.17	270.50	-9.1	7,521	-0.12%
2023/03/29	1.1	269.45	2	268.50	270.50	-0.9	7,523	-0.01%
2023/03/28	3	262.50	0	266.50	261.50	3	7,530	0.04%
2023/03/27	4.2	267.10	4.1	269.49	269.00	0.1	7,510	0.00%
2023/03/23	3.7	265.02	5.1	263.91	261.50	-1.4	7,602	-0.02%
2023/03/22	3	258.17	9.1	258.95	260.50	-6.1	7,652	-0.08%
2023/03/21	2.1	256.24	2	255.23	254.50	0.1	7,735	0.00%
2023/03/20	1	252.02	1	255.50	254.50	0	7,799	0.00%
2023/03/17	3.1	253.29	2	253.50	254.00	1.1	7,964	0.01%
2023/03/16	4.9	258.81	4	251.75	250.50	0.9	8,051	0.01%
2023/03/15	2	259.25	2.1	258.31	260.00	-0.1	8,245	0.00%
2023/03/14	1	259.95	1	255.50	253.50	0	8,611	0.00%
2023/03/13	4.3	253.28	4	253.64	256.50	0.3	8,663	0.00%
2023/03/10	6.1	259.23	1.4	258.06	258.50	4.8	8,801	0.05%
2023/03/09	0.1	264.55	0.2	264.75	264.00	-0.1	8,933	0.00%
2023/03/08	10.1	266.50	6.1	268.28	264.00	4	9,027	0.04%
2023/03/07	3.2	268.53	0	0.00	267.00	3.2	9,226	0.03%
2023/03/06	13.1	268.02	9	265.00	269.50	4.1	9,523	0.04%
2023/03/03	4.3	271.24	1	266.00	267.00	3.3	9,807	0.03%
2023/03/02	0.4	264.97	0.3	267.00	270.50	0.1	10,128	0.00%
2023/03/01	3	262.33	1.1	262.50	261.00	1.9	10,406	0.02%
2023/02/24	1.1	261.06	0.4	264.00	262.00	0.7	10,537	0.01%
2023/02/23	1	266.53	1	266.50	266.50	0	10,644	0.00%
2023/02/22	7.5	269.96	7.1	270.21	266.00	0.4	10,847	0.00%
2023/02/21	8.2	278.48	17.2	277.96	276.00	-9	10,908	-0.08%
2023/02/20	12.5	290.04	8.2	286.28	280.00	4.4	10,971	0.04%
2023/02/17	4.2	277.83	1.2	276.70	275.50	3	10,752	0.03%
2023/02/16	1.4	277.34	1	275.99	276.00	0.4	10,823	0.00%
2023/02/15	0	274.32	0.2	271.13	271.50	-0.2	11,086	0.00%
2023/02/14	2.8	275.08	1	280.50	271.00	1.8	11,150	0.02%
2023/02/13	5.2	286.69	0.6	279.50	278.00	4.7	11,115	0.04%
2023/02/10	0	288.00	1	289.00	290.00	-1	11,131	-0.01%
2023/02/09	3.2	288.99	4.6	287.15	284.00	-1.3	11,049	-0.01%
2023/02/08	11.1	288.72	15.6	288.16	288.00	-4.5	10,875	-0.04%
2023/02/07	9.2	269.87	10.5	269.82	273.00	-1.3	10,684	-0.01%
2023/02/06	1	273.00	3.9	269.76	265.00	-2.9	10,695	-0.03%
2023/02/03	10.3	265.84	10.3	263.81	263.00	0	10,683	0.00%
2023/02/02	0.2	266.29	2.1	266.21	264.50	-1.9	10,651	-0.02%
2023/02/01	6	265.85	7	263.79	260.50	-1	10,761	-0.01%
2023/01/31	3.1	259.35	7.1	264.83	269.00	-4	10,777	-0.04%
2023/01/30	5	245.22	2.2	248.65	250.50	2.8	10,740	0.03%
2023/01/17	8.1	242.16	5	243.60	244.50	3.1	10,783	0.03%
2023/01/16	9.2	236.62	6.2	238.99	241.00	3	10,750	0.03%
2023/01/13	4.3	229.01	4	227.75	232.00	0.3	10,720	0.00%
2023/01/12	4.8	228.42	2.1	230.90	226.50	2.7	10,813	0.02%
2023/01/11	0.4	241.08	0	243.00	237.00	0.4	10,723	0.00%
2023/01/10	7.2	238.15	2.1	238.07	238.00	5.1	10,760	0.05%
2023/01/09	1.3	245.40	1.3	246.05	245.00	0	10,832	0.00%
2023/01/06	1	240.00	2.1	240.76	241.50	-1.1	10,935	-0.01%
2023/01/05	0.2	241.68	0.1	244.00	240.00	0	11,118	0.00%
2023/01/04	0.2	242.56	0	0.00	240.00	0.2	11,199	0.00%
2023/01/03	0	245.00	0	0.00	244.50	0	11,324	0.00%
2022/12/30	6.1	247.85	3	245.83	245.50	3.1	11,476	0.03%
2022/12/29	5.5	244.84	5	243.32	243.00	0.4	11,646	0.00%
2022/12/28	6	264.50	7.1	264.57	257.00	-1.1	11,562	-0.01%
2022/12/27	0.1	258.00	10	254.50	264.50	-10	11,544	-0.09%
2022/12/26	6	263.41	2	263.01	258.00	4	11,625	0.03%
2022/12/23	23	260.26	11	260.73	259.50	12	11,716	0.10%
2022/12/22	2.1	256.75	3.2	256.52	262.50	-1.1	11,692	-0.01%
2022/12/21	2.1	241.90	1	242.40	239.00	1.1	11,701	0.01%
2022/12/20	3.1	241.17	3	243.50	236.50	0.1	11,919	0.00%
2022/12/19	4	244.25	2.1	241.55	241.50	1.9	12,043	0.02%
2022/12/16	6.2	247.79	6.1	245.11	243.00	0.1	12,263	0.00%
2022/12/15	5.5	249.90	4	251.00	247.00	1.5	12,360	0.01%
2022/12/14	8.2	253.64	7.2	249.66	259.00	1	12,351	0.01%
2022/12/13	4.1	259.77	2.1	255.57	253.50	2	12,268	0.02%
2022/12/12	1.2	258.17	3.2	256.46	257.00	-2.1	12,371	-0.02%
2022/12/09	5.2	263.13	5.1	260.84	260.00	0.1	12,416	0.00%
2022/12/08	6.2	269.65	6	268.25	267.00	0.2	12,636	0.00%
2022/12/07	12.1	276.82	10.4	272.49	275.00	1.7	12,518	0.01%
2022/12/06	20.1	294.61	18.4	286.28	279.00	1.6	12,241	0.01%
2022/12/05	3.5	294.15	2.1	296.76	297.00	1.4	11,852	0.01%
2022/12/02	8	297.50	6.2	298.32	294.50	1.9	11,746	0.02%
2022/12/01	8.2	292.98	10.1	290.69	291.50	-1.9	11,544	-0.02%
2022/11/30	9	287.94	9	286.72	286.00	0	11,421	0.00%
2022/11/29	9.2	289.04	11.1	288.81	287.00	-1.9	11,327	-0.02%
2022/11/28	18	290.43	16.6	294.51	295.00	1.4	11,112	0.01%
2022/11/25	10.1	291.33	9.3	295.20	281.00	0.8	10,804	0.01%
2022/11/24	31.1	289.89	28.2	288.79	290.00	2.9	10,449	0.03%
2022/11/23	16.2	278.56	19.7	282.77	289.50	-3.5	10,134	-0.03%
2022/11/22	7.5	268.51	5.1	268.75	263.50	2.4	9,856	0.02%
2022/11/21	10	274.55	9.1	276.19	272.00	0.9	9,850	0.01%
2022/11/18	7.4	263.41	7.3	267.29	275.00	0	10,149	0.00%
2022/11/17	4.1	259.84	4	261.13	259.00	0.1	10,200	0.00%
2022/11/16	3	255.51	3.1	254.81	256.50	-0.1	10,018	0.00%
2022/11/15	1	249.50	1	251.00	249.50	0	9,875	0.00%
2022/11/14	3.4	249.88	5	248.70	250.00	-1.6	9,882	-0.02%
2022/11/11	23.1	255.12	24.1	254.85	252.50	-1	9,777	-0.01%
2022/11/10	4.1	247.31	3	245.17	243.00	1.1	9,480	0.01%
2022/11/09	5.2	244.58	6.1	243.09	243.50	-0.9	9,408	-0.01%
2022/11/08	6	249.58	6.3	245.10	243.00	-0.3	9,350	0.00%
2022/11/07	4	247.00	4.1	247.12	246.00	-0.1	9,252	0.00%
2022/11/04	5.1	246.31	5.2	247.67	247.50	-0.2	9,160	0.00%
2022/11/03	9	244.16	10.3	244.32	246.00	-1.3	9,077	-0.01%
2022/11/02	14.1	242.03	13.3	241.51	242.00	0.8	8,948	0.01%
2022/11/01	11.1	237.92	8.5	238.91	239.50	2.6	8,813	0.03%
2022/10/31	6.2	228.13	6	230.42	228.00	0.2	8,684	0.00%
2022/10/28	11	228.08	11	226.65	223.50	0	8,605	0.00%
2022/10/27	15.1	225.33	14	216.94	232.00	1.1	8,456	0.01%
2022/10/26	13	209.62	13	205.54	211.00	0	8,310	0.00%
2022/10/25	8.3	212.86	8	215.50	210.50	0.3	8,172	0.00%
2022/10/24	4.2	218.98	4.5	217.89	216.00	-0.3	8,071	0.00%
2022/10/21	4.3	218.72	4	219.25	215.00	0.3	8,033	0.00%
2022/10/20	4.7	222.62	3	226.83	227.50	1.7	7,981	0.02%
2022/10/19	8.1	234.77	9	235.89	231.50	-0.9	7,930	-0.01%
2022/10/18	7.3	242.91	7.1	241.43	235.00	0.2	8,021	0.00%
2022/10/17	6.4	231.49	8	231.31	239.00	-1.6	7,948	-0.02%
2022/10/14	5.2	244.04	6	243.75	243.50	-0.8	7,828	-0.01%
2022/10/13	9.3	246.35	6.3	238.45	234.50	3	7,680	0.04%
2022/10/12	8.3	249.37	8.1	248.30	252.00	0.2	7,490	0.00%
2022/10/11	5.2	252.44	7	254.00	244.50	-1.8	7,338	-0.02%
2022/10/07	15.2	261.43	14	261.04	257.00	1.2	7,142	0.02%
2022/10/06	3.1	251.02	5.4	253.62	259.50	-2.3	6,921	-0.03%
2022/10/05	13	246.34	13	243.31	245.50	0	6,664	0.00%
2022/10/04	4.3	239.99	5.3	240.30	240.00	-1	6,523	-0.01%
2022/10/03	6.2	246.60	6	239.17	233.50	0.2	6,429	0.00%
2022/09/30	11	246.55	9.2	245.15	252.50	1.8	6,262	0.03%
2022/09/29	9	245.94	10	242.25	248.50	-1	6,058	-0.02%
2022/09/28	7.2	235.36	6.4	228.42	226.00	0.8	6,101	0.01%
2022/09/27	8.7	238.99	8.3	236.92	242.50	0.4	5,982	0.01%
2022/09/26	6.7	256.73	7.3	249.67	245.50	-0.7	5,789	-0.01%
2022/09/23	10.1	264.70	9.9	265.43	267.00	0.3	5,652	0.00%
2022/09/22	6.2	255.71	6.3	258.36	259.50	-0.1	5,536	0.00%
2022/09/21	3.4	255.01	3	256.17	256.00	0.4	5,413	0.01%
2022/09/20	3	260.33	3	259.67	260.00	0	5,457	0.00%
2022/09/19	10.8	264.04	19.7	259.71	260.50	-8.8	5,550	-0.16%
2022/09/16	9.5	273.58	13.2	272.86	271.50	-3.7	5,538	-0.07%
2022/09/15	15.8	293.30	12.1	289.53	272.50	3.6	5,476	0.07%
2022/09/14	0	0.00	0.4	292.96	293.50	-0.4	5,213	-0.01%
2022/09/13	0.1	284.00	0.2	285.50	285.00	-0.1	5,377	0.00%
2022/09/12	0	0.00	0.4	290.00	291.50	-0.4	5,613	-0.01%
2022/09/08	0.1	280.00	0	0.00	284.50	0.1	5,739	0.00%
2022/09/07	0	0.00	0.1	264.00	278.00	-0.1	5,901	0.00%
2022/09/06	0	0.00	0.1	267.13	268.50	-0.1	6,023	0.00%
2022/09/05	0	0.00	1	286.01	277.50	-1	5,984	-0.02%
2022/09/02	0	0.00	0.4	292.00	290.00	-0.4	6,020	-0.01%
2022/09/01	0	0.00	0.2	294.44	298.00	-0.2	6,041	0.00%
2022/08/31	0	0.00	0.2	296.68	296.00	-0.2	6,113	0.00%
2022/08/30	0	284.83	0.2	278.02	283.50	-0.2	6,091	0.00%
2022/08/29	0.6	284.45	0.3	281.17	284.00	0.3	6,049	0.01%
2022/08/26	0.6	280.72	1.7	283.93	284.00	-1.1	6,011	-0.02%
2022/08/25	18.8	251.16	20.4	252.81	260.00	-1.7	5,879	-0.03%
2022/08/24	23	240.50	15.2	236.95	242.50	7.8	5,411	0.14%
2022/08/22	0	0.00	0	200.50	200.50	0	5,514	0.00%
2022/08/19	1.3	183.00	0.2	177.35	182.50	1.1	5,540	0.02%
2022/08/18	1.6	172.59	1	172.50	172.50	0.6	5,483	0.01%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/15	0.1	170.00	0	170.00	173.50	0.1	5,445	0.00%
2022/08/12	0.1	172.12	0	0.00	171.00	0.1	5,465	0.00%
2022/08/10	0	0.00	2	169.00	169.00	-2	5,476	-0.04%
2022/08/08	0	170.00	1	170.50	171.00	-1	5,499	-0.02%
2022/08/05	0	173.00	0	0.00	175.50	0	5,508	0.00%
2022/08/04	0	169.00	0	0.00	170.50	0	5,515	0.00%
2022/08/03	4	173.13	1.2	171.56	171.00	2.8	5,501	0.05%
2022/08/02	5.1	179.37	7	178.14	174.50	-1.9	5,476	-0.03%
2022/08/01	1	183.00	1	183.00	183.50	0	5,417	0.00%
2022/07/29	1.1	189.02	1	188.01	188.50	0.1	5,399	0.00%
2022/07/28	1	189.00	1	189.50	189.00	0	5,378	0.00%
2022/07/27	2	186.00	1	184.50	186.00	1	5,356	0.02%
2022/07/26	8.2	193.04	7	194.93	186.00	1.2	5,374	0.02%
2022/07/25	2	195.23	1	194.44	191.50	1	5,264	0.02%
2022/07/22	0	0.00	0.1	185.50	186.00	-0.1	5,086	0.00%
2022/07/21	1	182.50	1.1	177.50	183.00	-0.1	5,044	0.00%
2022/07/20	0	0.00	1	177.00	175.00	-1	5,017	-0.02%
2022/07/19	4	174.87	3	173.00	172.50	1	5,040	0.02%
2022/07/18	0.1	171.00	0	0.00	170.50	0.1	5,130	0.00%
2022/07/14	0	0.00	1	168.00	169.50	-1	5,183	-0.02%
2022/07/13	0	0.00	0.2	171.92	168.00	-0.2	5,179	0.00%
2022/07/12	2	170.97	1	168.00	165.50	1	5,165	0.02%
2022/07/11	3	166.00	5	165.90	170.00	-2	5,144	-0.04%
2022/07/08	0	170.00	2	169.00	168.00	-2	5,123	-0.04%
2022/07/07	13	165.15	14.2	166.07	168.50	-1.2	5,106	-0.02%
2022/07/06	15.3	176.03	13	176.46	167.00	2.3	5,043	0.05%
2022/07/05	2	167.75	8	170.50	174.00	-6	4,805	-0.12%
2022/07/04	9.1	162.31	9	159.44	158.50	0.1	4,743	0.00%
2022/07/01	4.4	175.66	4	169.51	169.00	0.4	4,661	0.01%
2022/06/30	11.7	184.18	10	177.10	175.50	1.7	4,584	0.04%
2022/06/29	5	191.90	4.9	192.60	194.00	0.1	4,421	0.00%
2022/06/28	6	198.34	4.7	192.81	188.50	1.4	4,393	0.03%
2022/06/27	7.1	204.13	7	204.29	203.00	0.1	4,263	0.00%
2022/06/24	5	199.30	5	202.70	210.00	0	4,158	0.00%
2022/06/23	8.1	199.25	8	198.38	197.00	0.1	3,977	0.00%
2022/06/22	8	198.94	7	198.00	197.00	1	3,908	0.03%
2022/06/21	7	197.36	7	200.57	200.00	0	3,759	0.00%
2022/06/20	8.1	194.99	8	191.38	189.50	0.1	3,582	0.00%
2022/06/17	11.5	192.63	11.2	191.85	194.00	0.3	3,349	0.01%
2022/06/16	2	188.51	2.6	190.31	192.00	-0.6	3,257	-0.02%
2022/06/15	2.2	176.60	4	182.75	180.50	-1.8	3,170	-0.06%
2022/06/14	6	169.67	6	168.67	172.00	0	3,083	0.00%
2022/06/13	3.1	175.59	2	172.50	172.00	1.1	3,072	0.04%
2022/06/10	7.5	182.74	6	182.50	180.50	1.5	3,038	0.05%
2022/06/09	7	181.29	7.1	180.79	181.00	-0.1	3,000	0.00%
2022/06/08	0	0.00	1	171.50	171.50	-1	2,908	-0.03%
2022/06/07	1.1	172.29	1	171.50	171.50	0.1	2,923	0.00%
2022/06/06	1.1	177.95	0	176.00	175.00	1.1	2,920	0.04%
2022/06/02	1	184.93	0	0.00	181.00	1	2,907	0.04%
2022/06/01	0	186.00	0	0.00	183.50	0	2,916	0.00%
2022/05/31	4	182.63	5	184.90	189.50	-1	2,896	-0.03%
2022/05/30	1	179.50	1	183.00	184.00	0	2,518	0.00%
2022/05/27	1	183.50	0	0.00	184.00	1	2,481	0.04%
2022/05/26	3	182.50	1	181.00	181.00	2	2,461	0.08%
2022/05/25	2	176.50	0	0.00	177.50	2	2,439	0.08%
2022/05/20	0	0.00	1	180.50	180.50	-1	2,465	-0.04%
2022/05/19	1	177.00	0	0.00	177.50	1	2,435	0.04%
2022/05/18	1	183.50	1	183.00	181.50	0	2,433	0.00%
2022/05/17	2	182.00	0	0.00	180.00	2	2,431	0.08%
2022/05/16	1.2	185.08	0	0.00	184.50	1.2	2,447	0.05%
2022/05/13	0.4	188.50	0	0.00	185.00	0.4	2,439	0.02%
2022/05/12	1	189.50	1.3	187.06	187.00	-0.3	2,418	-0.01%
2022/05/11	0.3	188.00	0.1	188.00	187.00	0.2	2,398	0.01%
2022/05/10	2.1	186.48	2.2	183.73	186.00	-0.1	2,394	0.00%
2022/05/09	0.1	193.00	0.3	191.33	190.00	-0.2	2,385	-0.01%
2022/05/06	0.1	195.50	0.3	195.67	195.50	-0.2	2,409	-0.01%
2022/05/04	0	0.00	0.3	202.50	201.50	-0.3	2,433	-0.01%
2022/05/03	1	205.00	1	207.02	200.50	0	2,428	0.00%
2022/04/29	0.2	196.00	0.1	199.00	194.50	0.1	2,379	0.00%
2022/04/27	1.1	192.47	1.3	192.90	196.00	-0.2	2,378	-0.01%
2022/04/26	2.2	197.50	2.3	197.29	196.50	-0.1	2,361	0.00%
2022/04/25	2.3	207.24	2	200.15	199.00	0.3	2,342	0.01%
2022/04/22	2	217.91	2	213.75	207.50	0	2,314	0.00%
2022/04/21	1	203.49	1	216.50	216.50	0	2,211	0.00%
2022/04/20	0	197.00	0	0.00	197.00	0	2,144	0.00%
2022/04/19	0.1	199.00	0	0.00	197.50	0.1	2,158	0.00%
2022/04/18	0	200.00	0.1	203.00	198.50	-0.1	2,163	0.00%
2022/04/15	0.1	199.92	0	200.00	198.50	0	2,158	0.00%
2022/04/14	0	202.50	0	0.00	200.50	0	2,180	0.00%
2022/04/13	0.2	201.19	0	0.00	201.00	0.2	2,187	0.01%
2022/04/12	0	0.00	0.1	202.50	200.50	-0.1	2,175	-0.01%
2022/04/11	0.2	202.59	0	0.00	201.00	0.2	2,163	0.01%
2022/04/08	2.1	207.55	2	207.50	207.00	0.1	2,173	0.00%
2022/04/07	2.4	211.19	2	205.50	208.50	0.4	2,188	0.02%
2022/04/06	0	206.50	0	0.00	210.00	0	2,174	0.00%
2022/04/01	0.1	213.76	0	0.00	211.00	0.1	2,181	0.01%
2022/03/31	0.3	214.92	0.5	219.51	214.50	-0.2	2,174	-0.01%
2022/03/30	0.1	229.27	0	0.00	228.00	0.1	2,120	0.01%
2022/03/29	0.9	236.62	0	0.00	233.50	0.9	2,090	0.04%
2022/03/25	1	225.98	1	229.00	223.00	0	2,011	0.00%
2022/03/24	0.1	227.50	0	0.00	226.00	0.1	2,007	0.00%
2022/03/23	1.2	229.42	1	227.04	227.00	0.2	2,052	0.01%
2022/03/22	0.1	228.30	0	0.00	229.50	0.1	2,050	0.01%
2022/03/21	2	233.25	2	227.25	226.50	0	2,063	0.00%
2022/03/18	1.2	225.38	1.3	226.23	228.50	-0.1	2,096	0.00%
2022/03/17	2.3	213.24	2	216.29	220.50	0.3	2,031	0.01%
2022/03/16	1	198.06	0	0.00	200.50	1	2,034	0.05%
2022/03/15	0.2	209.50	0.3	202.00	200.50	-0.1	2,025	0.00%
2022/03/14	0.2	209.98	0.2	209.75	209.50	0	2,071	0.00%
2022/03/11	1.1	214.64	0.1	215.00	211.00	1	2,078	0.05%
2022/03/10	0.1	218.86	0	0.00	216.00	0.1	2,128	0.01%
2022/03/09	0.3	214.44	0	0.00	212.00	0.3	2,133	0.02%
2022/03/08	0.2	218.29	1.7	217.98	214.50	-1.5	2,144	-0.07%
2022/03/07	1.4	230.41	0.2	226.44	224.50	1.2	2,176	0.06%
2022/03/04	0.2	243.00	0	0.00	241.00	0.2	2,213	0.01%
2022/03/03	1	247.50	0	0.00	247.00	1	2,353	0.04%
2022/03/02	0	0.00	0	252.50	252.50	0	2,472	0.00%
2022/03/01	0	249.00	0.1	251.00	251.50	-0.1	2,671	0.00%
2022/02/25	0.1	246.00	0.1	249.00	247.50	0.1	2,822	0.00%
2022/02/24	0.2	247.00	0.3	244.17	241.50	-0.2	2,928	-0.01%
2022/02/22	3	258.67	3	257.67	253.50	0	3,072	0.00%
2022/02/21	0	0.00	0	259.00	259.50	0	3,182	0.00%
2022/02/18	0	0.00	0.2	260.00	259.00	-0.2	3,190	-0.01%
2022/02/17	1.5	254.24	1.3	259.42	255.50	0.2	3,189	0.01%
2022/02/16	0.1	252.29	0.5	254.55	259.00	-0.3	3,164	-0.01%
2022/02/15	1.3	243.99	0.1	249.00	242.50	1.2	3,162	0.04%
2022/02/14	1.1	245.27	0.1	245.50	243.00	1	3,164	0.03%
2022/02/11	0.1	250.00	0	0.00	245.50	0.1	3,165	0.00%
2022/02/10	0.1	252.00	0.1	257.50	251.00	0	3,173	0.00%
2022/02/09	0.2	257.31	0.1	258.00	255.00	0.1	3,201	0.00%
2022/02/08	0.3	252.00	0.1	254.00	258.00	0.2	3,217	0.01%
2022/02/07	0.4	245.00	0.1	247.00	246.00	0.3	3,244	0.01%
2022/01/25	0.2	231.18	0	0.00	229.50	0.2	3,372	0.01%
2022/01/24	0.2	235.00	0.1	231.50	237.00	0.1	3,368	0.00%
2022/01/21	0.1	241.36	0	0.00	239.50	0.1	3,372	0.00%
2022/01/20	0.1	245.00	0	0.00	245.50	0.1	3,411	0.00%
2022/01/18	0	249.50	0.3	248.50	248.00	-0.2	3,445	-0.01%
2022/01/17	4	246.50	0	0.00	251.50	4	3,479	0.12%
2022/01/14	2.2	245.90	0	0.00	243.50	2.2	3,475	0.06%
2022/01/13	0.1	254.00	0	0.00	255.00	0.1	3,491	0.00%
2022/01/11	0	261.25	0.1	261.75	258.50	-0.1	3,684	0.00%
2022/01/10	0	265.50	0	0.00	265.00	0	3,884	0.00%
2022/01/07	0	265.81	0.2	270.00	265.00	-0.1	4,036	0.00%
2022/01/06	0.1	273.39	0	0.00	267.00	0.1	4,106	0.00%
2022/01/05	0.7	277.93	0	279.00	275.50	0.7	4,098	0.02%
2022/01/04	0	0.00	0	280.00	277.00	0	4,171	0.00%
2022/01/03	0.1	280.47	0	280.00	278.00	0.1	4,169	0.00%
2021/12/30	0.2	289.13	0.1	291.00	287.50	0.1	4,172	0.00%
2021/12/29	0	287.50	0.2	288.50	287.00	-0.2	4,166	0.00%
2021/12/28	0	0.00	0	285.00	287.50	0	4,165	0.00%
2021/12/27	0.2	284.63	0.3	286.05	280.50	-0.1	4,155	0.00%
2021/12/24	0	289.50	0	290.00	287.00	0	4,150	0.00%
2021/12/23	0	292.50	0.1	285.50	291.00	-0.1	4,139	0.00%
2021/12/22	0	0.00	0.7	285.50	285.00	-0.7	4,134	-0.02%
2021/12/21	1.1	280.04	1	282.00	287.00	0.1	4,126	0.00%
2021/12/20	2.2	292.88	2	289.25	284.00	0.2	4,100	0.00%
2021/12/17	0	293.50	0	0.00	291.50	0	4,099	0.00%
2021/12/16	0.2	289.24	0	0.00	288.50	0.2	4,111	0.01%
2021/12/15	0	287.00	0	0.00	288.50	0	4,132	0.00%
2021/12/14	3.9	292.32	1	297.50	285.00	2.9	4,111	0.07%
2021/12/13	0.1	302.00	0	0.00	301.50	0.1	4,023	0.00%
2021/12/10	2	301.75	1	301.99	302.00	1	4,003	0.02%
2021/12/09	0	299.87	0	0.00	297.50	0	3,954	0.00%
2021/12/08	0	305.32	0.9	309.49	300.50	-0.9	3,946	-0.02%
2021/12/07	1.2	293.68	3	294.67	295.00	-1.9	3,877	-0.05%
2021/12/06	2.4	299.96	1	304.00	296.50	1.4	3,858	0.04%
2021/12/03	0	288.00	0.4	293.30	291.00	-0.4	3,806	-0.01%
2021/12/02	0	289.75	0	0.00	289.50	0	3,796	0.00%
2021/12/01	1.1	291.10	0.1	297.00	289.00	1	3,773	0.03%
2021/11/30	0.4	286.16	1	287.01	297.50	-0.7	3,724	-0.02%
2021/11/29	1.5	295.33	5.3	290.85	275.50	-3.8	3,654	-0.10%
2021/11/26	6.3	307.44	6.1	307.46	306.00	0.3	3,511	0.01%
2021/11/25	12.5	321.42	5.4	314.03	298.00	7.1	3,390	0.21%
2021/11/24	0.3	310.50	1	326.50	326.50	-0.7	3,206	-0.02%
2021/11/23	2.1	310.39	2.3	297.94	297.00	-0.2	3,159	-0.01%
2021/11/22	0.2	299.76	0.1	300.00	299.50	0.1	3,066	0.00%
2021/11/19	1.1	289.62	1.1	278.10	283.00	0	2,965	0.00%
2021/11/18	0	0.00	0.1	260.50	282.50	-0.1	2,880	0.00%
2021/11/17	1	256.00	1	255.00	257.00	0	2,743	0.00%
2021/11/16	0.1	257.86	0	0.00	252.00	0.1	2,732	0.00%
2021/11/12	1	248.00	1.1	256.30	256.50	-0.1	2,734	0.00%
2021/11/11	0	250.50	0	0.00	245.50	0	2,711	0.00%
2021/11/10	0.3	251.81	0	0.00	250.00	0.3	2,702	0.01%
2021/11/09	0	246.50	0.1	249.00	254.00	-0.1	2,700	0.00%
2021/11/08	0.1	241.00	0	0.00	244.50	0.1	2,702	0.00%
2021/11/05	0.1	246.50	0	0.00	241.00	0.1	2,675	0.00%
2021/11/04	1.2	251.44	0.1	243.25	243.00	1.1	2,653	0.04%
2021/11/03	0	250.50	0	252.00	250.00	0	2,616	0.00%
2021/11/01	0	0.00	0.1	261.50	262.00	-0.1	2,498	0.00%
2021/10/29	0.1	262.00	0.2	264.00	262.00	-0.1	2,496	0.00%
2021/10/28	0	0.00	0.1	268.16	269.50	-0.1	2,483	0.00%
2021/10/27	0.3	254.75	0	0.00	245.00	0.3	2,437	0.01%
2021/10/26	0.2	263.00	0	0.00	262.00	0.2	2,422	0.01%
2021/10/25	2.1	261.64	0.2	259.50	266.00	1.9	2,451	0.08%
2021/10/22	0	0.00	0.1	250.25	254.50	-0.1	2,448	0.00%
2021/10/21	1.5	262.00	0	0.00	255.00	1.5	2,459	0.06%
2021/10/20	0.2	247.40	0.1	242.49	255.00	0	2,418	0.00%
2021/10/19	4.1	233.14	4.3	234.45	239.00	-0.3	2,374	-0.01%
2021/10/18	4.4	219.63	4.1	223.48	233.00	0.2	2,220	0.01%
2021/10/15	0.1	207.04	0.1	209.01	214.50	0	2,027	0.00%
2021/10/14	0.1	196.82	0	197.00	197.00	0	1,915	0.00%
2021/10/07	0	167.00	0	0.00	167.50	0	1,747	0.00%
2021/10/06	0	169.00	0	0.00	166.00	0	1,734	0.00%
2021/10/04	1.1	180.95	0	0.00	177.00	1.1	1,739	0.06%
2021/10/01	1	184.00	0	0.00	183.00	1	1,741	0.06%
2021/09/28	0	0.00	0.5	190.50	189.50	-0.5	1,813	-0.03%
2021/09/23	0	0.00	0	191.00	192.50	0	1,957	0.00%
2021/09/22	0	183.00	0	0.00	184.50	0	1,946	0.00%
2021/09/17	0	185.00	0	0.00	183.00	0	1,966	0.00%
2021/09/15	0	186.50	0	0.00	185.00	0	1,981	0.00%
2021/09/14	1	188.00	0	0.00	186.00	1	1,994	0.05%
2021/09/08	1	192.00	0	0.00	190.50	1	2,066	0.05%
2021/08/27	0	197.00	0	0.00	195.50	0	2,478	0.00%
2021/08/20	0	183.50	0	0.00	183.50	0	2,403	0.00%
2021/08/05	0	201.50	0	0.00	200.00	0	2,990	0.00%
2021/07/29	0	186.00	0	0.00	193.00	0	3,319	0.00%
2021/07/14	0	201.00	0	0.00	203.50	0	3,670	0.00%
2021/07/13	0	0.00	0	206.50	203.50	0	3,681	0.00%
2021/07/08	0	209.50	0	0.00	209.00	0	3,712	0.00%
2021/07/07	0.1	210.60	0	0.00	209.50	0.1	3,724	0.00%
2021/06/30	0	0.00	0	226.54	232.00	0	3,737	0.00%
2021/06/29	0	0.00	0.2	218.50	219.00	-0.2	3,729	-0.01%
2021/06/25	0	0.00	0	212.50	211.00	0	3,815	0.00%
2021/06/23	0	207.50	0	0.00	207.50	0	3,996	0.00%
2021/06/22	0.2	210.46	0	0.00	207.00	0.2	4,001	0.01%
2021/06/21	0	214.50	0	0.00	212.00	0	4,031	0.00%
2021/06/18	0	221.50	0	0.00	221.00	0	4,037	0.00%
2021/06/11	0.1	230.62	0	0.00	222.50	0.1	4,046	0.00%
2021/05/18	0.5	196.00	0	200.50	208.00	0.5	4,650	0.01%
2021/05/13	0	225.50	0	0.00	218.00	0	4,622	0.00%
2021/05/12	0	234.50	0	0.00	221.50	0	4,591	0.00%
2021/05/10	0	233.00	0	0.00	229.50	0	4,431	0.00%
2021/05/07	0	229.50	0	0.00	235.00	0	4,396	0.00%