合一 (4743)-元大-竹東券商分點個股進出

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
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874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

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－元大-竹東券商分點個股進出

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

元大-竹東券商分點個股進出
元大-竹東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
2024/05/23	0	0.00	1.1	160.28	155.00	-1.1	2,298	-0.05%
2024/05/22	1	156.50	1	156.50	154.00	0	2,250	0.00%
2024/05/17	1.1	157.53	1	161.00	159.00	0	2,218	0.00%
2024/05/16	0.1	165.50	8	165.00	163.50	-7.9	2,174	-0.36%
2024/05/15	0	0.00	1	154.00	154.00	-1	2,123	-0.05%
2024/05/14	0	0.00	1	152.50	152.50	-1	2,127	-0.05%
2024/05/13	0	0.00	1	149.50	149.50	-1	2,127	-0.05%
2024/05/10	1	150.00	1	152.50	153.00	0	2,127	0.00%
2024/05/09	1	153.00	1	153.00	152.50	0	2,118	0.00%
2024/05/08	1	155.00	2	155.00	157.00	-1	2,123	-0.05%
2024/05/07	0	0.00	2	155.50	156.00	-2	2,124	-0.09%
2024/05/03	0.2	160.00	0	0.00	158.00	0.2	2,117	0.01%
2024/04/30	1	158.50	2	157.75	158.50	-1	2,127	-0.05%
2024/04/29	1	157.50	0	0.00	159.00	1	2,132	0.05%
2024/04/26	1	153.00	0	0.00	153.00	1	2,157	0.05%
2024/04/23	0	0.00	1	155.00	155.00	-1	2,234	-0.04%
2024/04/19	4.6	151.58	2	147.75	145.50	2.6	2,196	0.12%
2024/04/18	2	155.50	1	158.00	157.00	1	2,122	0.05%
2024/04/17	1.3	159.77	0	0.00	158.00	1.3	2,098	0.06%
2024/04/16	18.6	160.14	0	0.00	159.00	18.6	2,084	0.89%
2024/04/15	2.5	167.60	0	167.00	166.00	2.5	2,027	0.12%
2024/04/12	3	172.67	0	0.00	172.00	3	1,995	0.15%
2024/04/09	0	0.00	1	173.50	173.50	-1	2,053	-0.05%
2024/04/08	2	175.00	2	175.25	174.00	0	2,046	0.00%
2024/04/02	1	172.00	0	0.00	172.50	1	2,041	0.05%
2024/03/29	0	0.00	1	175.50	175.50	-1	2,047	-0.05%
2024/03/28	1	175.50	0	0.00	174.00	1	2,049	0.05%
2024/03/26	1	170.50	0	0.00	171.00	1	2,022	0.05%
2024/03/22	1	173.00	0	0.00	172.50	1	2,007	0.05%
2024/03/21	0	0.00	5.6	172.24	172.50	-5.6	2,006	-0.28%
2024/03/20	0.1	167.51	0	0.00	167.00	0.1	2,021	0.00%
2024/03/19	1	165.00	1	165.00	165.00	0	2,029	0.00%
2024/03/18	1	165.00	4	166.50	165.00	-3	2,039	-0.15%
2024/03/15	0	0.00	1	168.50	168.00	-1	2,045	-0.05%
2024/03/14	2	170.25	0	0.00	168.00	2	2,049	0.10%
2024/03/13	0.3	168.00	4	169.00	167.00	-3.7	2,040	-0.18%
2024/03/12	2	171.75	0	0.00	171.00	2	2,034	0.10%
2024/03/11	4	171.63	0	0.00	170.50	4	2,075	0.19%
2024/03/08	3.6	177.02	4	184.75	171.00	-0.4	2,127	-0.02%
2024/03/07	8.2	172.06	21	173.02	184.00	-12.8	2,013	-0.64%
2024/03/06	5	167.90	3	168.00	167.50	2	1,906	0.10%
2024/03/05	2	169.75	2	169.25	168.50	0	1,922	0.00%
2024/03/04	3	171.17	0	0.00	171.00	3	1,918	0.16%
2024/03/01	1	175.00	0	0.00	174.00	1	1,908	0.05%
2024/02/29	1	176.00	2	177.00	176.50	-1	1,955	-0.05%
2024/02/27	7	179.36	1	182.00	177.00	6	1,975	0.30%
2024/02/26	1	181.00	1	180.00	181.00	0	1,996	0.00%
2024/02/23	1	176.75	0	0.00	176.50	1	2,029	0.05%
2024/02/22	0	0.00	1	176.50	175.50	-1	2,078	-0.05%
2024/02/21	1	181.50	0	0.00	177.00	1	2,111	0.05%
2024/02/19	0	0.00	4	177.50	178.00	-4	2,289	-0.17%
2024/02/16	11	176.77	1	177.00	177.00	10	2,342	0.43%
2024/02/15	2	172.00	0	0.00	173.00	2	2,486	0.08%
2024/02/05	0	0.00	0.5	174.50	172.50	-0.5	2,681	-0.02%
2024/01/30	1	173.00	1	173.50	172.50	0	4,184	0.00%
2024/01/29	1	175.00	0	0.00	175.50	1	4,197	0.02%
2024/01/25	0	0.00	3	173.67	174.00	-3	4,249	-0.07%
2024/01/24	3.1	177.34	0	0.00	176.50	3.1	4,272	0.07%
2024/01/23	1	179.04	0	0.00	179.50	1	4,318	0.02%
2024/01/18	0	0.00	1	172.00	172.50	-1	4,585	-0.02%
2024/01/17	2	173.00	10	172.70	172.50	-8	4,637	-0.17%
2024/01/16	1	178.00	0	0.00	177.50	1	4,672	0.02%
2024/01/12	3	181.00	1	182.50	180.00	2	4,792	0.04%
2024/01/10	1	181.50	0	183.00	183.50	1	4,917	0.02%
2024/01/09	3	182.67	1	181.50	182.00	2	4,919	0.04%
2024/01/08	1	183.50	0	0.00	183.50	1	4,950	0.02%
2024/01/04	7	186.14	7	186.29	183.00	0	4,935	0.00%
2023/12/29	2	193.75	0	0.00	194.50	2	4,868	0.04%
2023/12/28	4	194.00	2	192.50	192.50	2	4,892	0.04%
2023/12/27	3	200.33	3	197.00	196.50	0	4,874	0.00%
2023/12/26	2	195.50	1	196.50	197.00	1	4,828	0.02%
2023/12/25	1	193.50	0	0.00	192.50	1	4,823	0.02%
2023/12/22	1	194.00	0	0.00	194.50	1	4,819	0.02%
2023/12/21	0	0.00	3	192.17	192.50	-3	4,830	-0.06%
2023/12/18	2	195.25	12	195.29	193.50	-10	4,828	-0.21%
2023/12/13	2	193.50	1	191.00	191.00	1	4,784	0.02%
2023/12/11	3	193.17	2	191.00	191.00	1	4,781	0.02%
2023/12/07	1	197.00	1	193.50	193.50	0	4,768	0.00%
2023/12/06	1	196.00	1.1	195.64	195.50	-0.1	4,769	0.00%
2023/12/05	3	201.83	3	199.67	198.00	0	4,730	0.00%
2023/12/04	1	205.50	1	208.00	205.00	0	4,664	0.00%
2023/12/01	1	207.00	1	208.50	205.00	0	4,661	0.00%
2023/11/30	1	206.00	1	205.00	205.00	0	4,703	0.00%
2023/11/29	1	205.00	4.4	204.45	208.00	-3.4	4,676	-0.07%
2023/11/28	0	0.00	1	204.50	204.00	-1	4,681	-0.02%
2023/11/27	0	205.00	0	0.00	204.00	0	4,723	0.00%
2023/11/24	1	204.50	3	203.33	205.00	-2	4,718	-0.04%
2023/11/21	5	206.40	6	205.42	205.50	-1	4,608	-0.02%
2023/11/20	3	206.50	2	207.75	206.00	1	4,561	0.02%
2023/11/17	1	206.50	1	206.50	206.50	0	4,525	0.00%
2023/11/16	0	213.50	0	0.00	211.50	0	4,449	0.00%
2023/11/15	1	214.00	1	214.00	214.00	0	4,358	0.00%
2023/11/14	5	212.70	2	211.50	211.50	3	4,298	0.07%
2023/11/13	6	220.58	4	222.88	218.00	2	4,157	0.05%
2023/11/10	10	228.05	6.1	231.27	220.50	4	3,987	0.10%
2023/11/09	5.1	229.84	5.6	229.94	230.50	-0.4	3,300	-0.01%
2023/11/08	4.6	224.89	9.4	227.66	226.50	-4.8	3,149	-0.15%
2023/11/07	3	212.67	6.1	217.34	217.50	-3.1	2,710	-0.11%
2023/11/01	0.2	195.50	0	0.00	195.50	0.2	2,578	0.01%
2023/10/31	1.1	201.95	0	0.00	196.00	1.1	2,560	0.04%
2023/10/30	2	199.00	0	0.00	198.00	2	2,538	0.08%
2023/10/27	1	198.00	3.6	199.39	203.50	-2.6	2,469	-0.11%
2023/10/26	1	196.00	0	0.00	197.00	1	2,330	0.04%
2023/10/25	8	195.00	1	195.00	194.50	7	2,262	0.31%
2023/10/24	1	188.00	1.5	189.17	189.50	-0.5	2,193	-0.02%
2023/10/23	0	0.00	50	193.00	189.00	-50	2,128	-2.35%
2023/10/20	2	188.00	2	185.50	183.50	0	2,068	0.00%
2023/10/19	52	190.24	2	186.75	190.50	50	1,999	2.50%
2023/10/16	0	0.00	7	175.86	181.50	-7	1,970	-0.36%
2023/10/13	2	173.75	0	0.00	173.50	2	1,970	0.10%
2023/10/06	0	0.00	4	176.25	176.50	-4	2,150	-0.19%
2023/10/05	0	0.00	1	173.00	174.00	-1	2,162	-0.05%
2023/10/04	2	169.00	2	168.25	168.50	0	2,161	0.00%
2023/10/03	2	174.25	0	0.00	172.00	2	2,159	0.09%
2023/10/02	1	176.00	1	176.00	176.50	0	2,162	0.00%
2023/09/28	1	173.00	1	175.00	174.50	0	2,192	0.00%
2023/09/26	1.3	177.69	0	0.00	173.50	1.3	2,207	0.06%
2023/09/21	0.2	177.00	0	0.00	176.50	0.2	2,291	0.01%
2023/09/15	0	0.00	0.1	186.00	186.00	-0.1	2,417	-0.01%
2023/09/08	0.5	176.00	0	0.00	179.00	0.5	2,525	0.02%
2023/09/07	1	179.00	0	0.00	177.50	1	2,525	0.04%
2023/09/06	1	179.00	0	0.00	179.00	1	2,527	0.04%
2023/09/05	2	187.25	3.8	189.09	181.50	-1.8	2,517	-0.07%
2023/09/01	0.2	199.00	0	0.00	195.00	0.2	2,466	0.01%
2023/08/31	0	198.50	0	0.00	198.50	0	2,460	0.00%
2023/08/30	0	0.00	1	189.50	198.00	-1	2,432	-0.04%
2023/08/29	0	0.00	1	185.00	188.00	-1	2,446	-0.04%
2023/08/28	1.1	181.82	1	183.00	182.50	0.1	2,446	0.00%
2023/08/25	0.1	181.50	0	0.00	181.50	0.1	2,464	0.00%
2023/08/24	0.2	181.50	1	181.00	181.00	-0.8	2,472	-0.03%
2023/08/23	0.4	182.62	1	182.00	182.00	-0.6	2,485	-0.02%
2023/08/22	0.4	184.75	0	0.00	183.50	0.4	2,514	0.02%
2023/08/21	0.1	187.50	0	0.00	188.50	0.1	2,508	0.00%
2023/08/18	0.8	186.00	0	0.00	184.00	0.8	2,517	0.03%
2023/08/17	1.1	186.05	1	186.00	186.50	0.1	2,536	0.00%
2023/08/16	0	0.00	0.4	186.50	186.50	-0.4	2,565	-0.01%
2023/08/14	2	175.25	3	172.67	175.50	-1	2,569	-0.04%
2023/08/10	1	184.00	0	0.00	183.50	1	2,549	0.04%
2023/08/08	8	185.38	1	185.50	184.00	7	2,733	0.26%
2023/08/02	1.1	190.69	2	190.00	189.00	-0.9	2,769	-0.03%
2023/08/01	2.2	194.55	0	0.00	194.50	2.2	2,774	0.08%
2023/07/31	10	196.35	1	194.50	194.00	9	2,788	0.32%
2023/07/28	2.2	196.95	0	0.00	198.50	2.2	2,811	0.08%
2023/07/26	2.4	203.46	3.1	201.06	200.50	-0.7	2,866	-0.02%
2023/07/21	1.2	205.33	1	212.50	205.00	0.2	3,004	0.01%
2023/07/20	0	0.00	1	208.00	211.00	-1	3,059	-0.03%
2023/07/19	0.3	208.83	1	209.00	208.00	-0.7	3,080	-0.02%
2023/07/18	1.2	203.92	0	0.00	202.50	1.2	3,198	0.04%
2023/07/17	0.1	209.50	0	0.00	210.00	0.1	3,305	0.00%
2023/07/14	0.2	192.00	0	0.00	198.00	0.2	3,325	0.01%
2023/07/13	6.5	193.35	4	198.50	192.50	2.5	3,351	0.07%
2023/07/12	0.6	203.17	1.5	204.67	202.00	-0.9	3,306	-0.03%
2023/07/11	0	0.00	3	205.50	205.50	-3	3,376	-0.09%
2023/07/10	3	207.50	1	208.00	208.00	2	3,550	0.06%
2023/07/07	6.5	205.08	0	0.00	205.00	6.5	3,550	0.18%
2023/07/06	2.3	206.63	0	0.00	206.00	2.3	3,553	0.06%
2023/07/05	0.6	209.82	0	0.00	209.00	0.6	3,565	0.02%
2023/07/04	3	211.83	0	0.00	210.00	3	3,591	0.08%
2023/07/03	0.2	213.00	1	211.00	212.00	-0.8	3,680	-0.02%
2023/06/30	1	221.00	1	219.00	216.00	0	3,717	0.00%
2023/06/28	0	0.00	1	219.00	219.50	-1	3,832	-0.03%
2023/06/27	2	217.25	0	0.00	220.00	2	3,894	0.05%
2023/06/21	1.3	210.85	0	0.00	210.00	1.3	3,958	0.03%
2023/06/19	0.5	218.00	0	0.00	216.00	0.5	4,100	0.01%
2023/06/16	3.5	217.79	3	217.67	216.00	0.5	4,113	0.01%
2023/06/15	0.5	236.00	0	0.00	230.50	0.5	4,089	0.01%
2023/06/14	0.3	240.50	0	0.00	236.50	0.3	4,092	0.01%
2023/06/13	1	240.00	0	0.00	240.00	1	4,160	0.02%
2023/06/12	0.2	240.00	0	0.00	241.00	0.2	4,192	0.00%
2023/06/08	0.1	235.00	3	235.33	233.50	-2.9	4,314	-0.07%
2023/06/07	0.2	241.00	0	0.00	240.00	0.2	4,362	0.00%
2023/06/02	1	230.00	0	0.00	239.50	1	4,415	0.02%
2023/06/01	0.2	229.00	0	0.00	228.00	0.2	4,446	0.00%
2023/05/30	2	225.00	0	0.00	223.00	2	4,564	0.04%
2023/05/29	0.1	225.00	1	224.00	224.50	-0.9	4,590	-0.02%
2023/05/26	1.2	220.25	0	0.00	220.50	1.2	4,667	0.03%
2023/05/23	0	0.00	1	232.00	232.00	-1	4,877	-0.02%
2023/05/22	2	231.50	1	230.50	228.50	1	5,161	0.02%
2023/05/19	0	0.00	1	222.00	223.50	-1	5,168	-0.02%
2023/05/18	0.1	228.00	1	228.00	227.00	-0.9	5,181	-0.02%
2023/05/17	2	228.00	3	228.33	229.00	-1	5,214	-0.02%
2023/05/16	1	223.00	0	0.00	226.00	1	5,274	0.02%
2023/05/15	1	221.00	0	0.00	221.00	1	5,360	0.02%
2023/05/12	12.1	225.52	0	0.00	224.00	12.1	5,465	0.22%
2023/05/11	0.1	239.00	3	237.50	237.00	-2.9	5,589	-0.05%
2023/05/10	2	240.50	0	0.00	242.50	2	5,879	0.03%
2023/05/08	0	0.00	2	239.50	239.50	-2	6,142	-0.03%
2023/04/28	2	244.00	0	0.00	241.00	2	6,638	0.03%
2023/04/27	3.1	238.06	0	0.00	238.00	3.1	6,675	0.05%
2023/04/26	2.1	237.36	1	239.50	239.50	1.1	6,749	0.02%
2023/04/25	8.3	246.19	4	243.50	242.00	4.3	6,763	0.06%
2023/04/24	0.2	252.00	0	0.00	251.00	0.2	6,839	0.00%
2023/04/21	12	258.96	0.1	261.50	253.00	12	6,882	0.17%
2023/04/20	4	275.13	0	0.00	270.50	4	6,820	0.06%
2023/04/19	0	0.00	1.4	280.36	281.00	-1.4	6,745	-0.02%
2023/04/18	0	0.00	1	274.50	278.50	-1	6,702	-0.01%
2023/04/17	0.2	275.00	1	274.00	275.00	-0.9	6,722	-0.01%
2023/04/14	0.4	274.50	7	276.21	274.50	-6.6	6,774	-0.10%
2023/04/13	0	0.00	2	279.00	279.00	-2	6,768	-0.03%
2023/04/12	0	0.00	1	270.50	270.00	-1	6,699	-0.01%
2023/04/11	1	266.50	1	267.50	267.00	0	6,935	0.00%
2023/04/10	0	0.00	0.5	270.50	267.50	-0.5	7,068	-0.01%
2023/04/07	0	0.00	1	269.53	272.50	-1	7,142	-0.01%
2023/04/06	4	271.75	1.3	272.60	271.50	2.8	7,293	0.04%
2023/03/31	2	270.25	0.1	272.00	267.00	2	7,420	0.03%
2023/03/30	3	270.00	1	269.00	270.50	2	7,521	0.03%
2023/03/29	0	0.00	1	270.50	270.50	-1	7,523	-0.01%
2023/03/28	4	266.36	0	0.00	261.50	4	7,530	0.05%
2023/03/27	2.1	268.98	0	0.00	269.00	2.1	7,510	0.03%
2023/03/24	1	266.00	0	0.00	269.00	1	7,561	0.01%
2023/03/23	0	263.33	1	266.50	261.50	-1	7,602	-0.01%
2023/03/21	0	0.00	1	255.50	254.50	-1	7,735	-0.01%
2023/03/17	1	251.00	0	0.00	254.00	1	7,964	0.01%
2023/03/16	0.1	252.98	0	0.00	250.50	0.1	8,051	0.00%
2023/03/15	1	258.50	0	0.00	260.00	1	8,245	0.01%
2023/03/14	1.1	257.36	0	0.00	253.50	1.1	8,611	0.01%
2023/03/13	0.2	249.98	0	0.00	256.50	0.2	8,663	0.00%
2023/03/10	1	258.06	6	260.58	258.50	-5	8,801	-0.06%
2023/03/09	1.4	265.71	0	0.00	264.00	1.4	8,933	0.02%
2023/03/08	1	266.48	1	266.00	264.00	0	9,027	0.00%
2023/03/07	2	270.00	2	268.25	267.00	0	9,226	0.00%
2023/03/06	1	262.95	0	0.00	269.50	1	9,523	0.01%
2023/03/03	2.1	267.76	0	0.00	267.00	2.1	9,807	0.02%
2023/03/02	3	266.00	1	275.00	270.50	2	10,128	0.02%
2023/02/24	1.2	261.85	0	0.00	262.00	1.2	10,537	0.01%
2023/02/23	0	266.00	0	0.00	266.50	0	10,644	0.00%
2023/02/22	1	272.44	0	0.00	266.00	1	10,847	0.01%
2023/02/21	0.1	277.92	2	280.50	276.00	-1.9	10,908	-0.02%
2023/02/20	2	296.79	0	0.00	280.00	2	10,971	0.02%
2023/02/17	2	276.25	2	278.25	275.50	0	10,752	0.00%
2023/02/15	2	273.25	5	270.90	271.50	-3	11,086	-0.03%
2023/02/14	1	275.50	1	271.50	271.00	0	11,150	0.00%
2023/02/13	4	283.13	1	281.50	278.00	3	11,115	0.03%
2023/02/10	1	286.00	2	287.75	290.00	-1	11,131	-0.01%
2023/02/09	3	294.17	2.1	287.24	284.00	0.9	11,049	0.01%
2023/02/08	0	0.00	13	289.50	288.00	-13	10,875	-0.12%
2023/02/07	0	0.00	1	269.50	273.00	-1	10,684	-0.01%
2023/02/06	1	273.00	0	0.00	265.00	1	10,695	0.01%
2023/02/03	1	265.50	1	269.00	263.00	0	10,683	0.00%
2023/02/02	1	263.00	2	264.00	264.50	-1	10,651	-0.01%
2023/02/01	1	260.50	3	265.00	260.50	-2	10,761	-0.02%
2023/01/31	0.1	256.00	3.3	255.35	269.00	-3.2	10,777	-0.03%
2023/01/30	12	247.75	1	248.50	250.50	11	10,740	0.10%
2023/01/17	1	241.00	3	243.33	244.50	-2	10,783	-0.02%
2023/01/16	0	0.00	6	234.67	241.00	-6	10,750	-0.06%
2023/01/13	11	228.95	1	228.00	232.00	10	10,720	0.09%
2023/01/12	12.2	230.44	6	228.50	226.50	6.2	10,813	0.06%
2023/01/11	4	237.50	5	244.00	237.00	-1	10,723	-0.01%
2023/01/10	5	240.50	0	0.00	238.00	5	10,760	0.05%
2023/01/06	0	0.00	7	240.64	241.50	-7	10,935	-0.06%
2023/01/05	2	242.00	1	245.00	240.00	1	11,118	0.01%
2023/01/04	0	0.00	1	246.50	240.00	-1	11,199	-0.01%
2023/01/03	2.1	244.93	1	244.00	244.50	1.1	11,324	0.01%
2022/12/30	1	247.00	1	246.00	245.50	0	11,476	0.00%
2022/12/29	15.3	244.56	6	246.33	243.00	9.3	11,646	0.08%
2022/12/28	3	263.17	0	0.00	257.00	3	11,562	0.03%
2022/12/26	0	0.00	4	261.13	258.00	-4	11,625	-0.03%
2022/12/23	10	260.70	12	259.46	259.50	-2	11,716	-0.02%
2022/12/22	0	0.00	3	255.67	262.50	-3	11,692	-0.03%
2022/12/21	1.5	242.17	0	0.00	239.00	1.5	11,701	0.01%
2022/12/20	9	242.44	8	239.13	236.50	1	11,919	0.01%
2022/12/19	6.2	242.87	0	0.00	241.50	6.2	12,043	0.05%
2022/12/16	3	245.33	2	245.50	243.00	1	12,263	0.01%
2022/12/15	3.2	248.39	0	0.00	247.00	3.2	12,360	0.03%
2022/12/14	1	255.50	2	252.75	259.00	-1	12,351	-0.01%
2022/12/13	1	258.50	1	256.00	253.50	0	12,268	0.00%
2022/12/12	0.1	257.50	0	0.00	257.00	0.1	12,371	0.00%
2022/12/09	4.1	263.45	2	259.00	260.00	2.1	12,416	0.02%
2022/12/08	1.1	268.95	0	0.00	267.00	1.1	12,636	0.01%
2022/12/07	3	278.67	3	278.67	275.00	0	12,518	0.00%
2022/12/06	7.2	293.58	8	288.88	279.00	-0.8	12,241	-0.01%
2022/12/05	6	294.67	2.4	295.58	297.00	3.6	11,852	0.03%
2022/12/02	2	299.50	6	299.33	294.50	-4	11,746	-0.03%
2022/12/01	3	290.83	3	288.33	291.50	0	11,544	0.00%
2022/11/30	1	287.50	2	287.00	286.00	-1	11,421	-0.01%
2022/11/29	12	292.25	8	287.00	287.00	4	11,327	0.04%
2022/11/28	7	293.50	10.1	296.14	295.00	-3.1	11,112	-0.03%
2022/11/25	9	292.78	8	288.44	281.00	1	10,804	0.01%
2022/11/24	5.2	290.44	6	289.33	290.00	-0.8	10,449	-0.01%
2022/11/23	8	285.94	8.3	284.17	289.50	-0.3	10,134	0.00%
2022/11/22	3	264.50	3	265.83	263.50	0	9,856	0.00%
2022/11/21	6	276.33	7.2	274.02	272.00	-1.2	9,850	-0.01%
2022/11/18	3.2	275.03	2.3	271.91	275.00	0.9	10,149	0.01%
2022/11/17	4	260.88	4	259.88	259.00	0	10,200	0.00%
2022/11/15	1	250.00	2	250.00	249.50	-1	9,875	-0.01%
2022/11/14	2	247.50	2	248.50	250.00	0	9,882	0.00%
2022/11/11	4	257.63	14	256.75	252.50	-10	9,777	-0.10%
2022/11/10	3	247.83	0	0.00	243.00	3	9,480	0.03%
2022/11/08	7	252.21	8	250.81	243.00	-1	9,350	-0.01%
2022/11/07	2	247.50	4	249.13	246.00	-2	9,252	-0.02%
2022/11/04	3	248.67	1	247.00	247.50	2	9,160	0.02%
2022/11/03	2	244.25	2	244.50	246.00	0	9,077	0.00%
2022/11/02	0.1	240.50	0	0.00	242.00	0.1	8,948	0.00%
2022/11/01	2	239.50	4.3	238.09	239.50	-2.3	8,813	-0.03%
2022/10/28	2	229.50	2.2	224.00	223.50	-0.2	8,605	0.00%
2022/10/26	2.1	203.69	11	207.00	211.00	-8.9	8,310	-0.11%
2022/10/25	10.1	213.50	10	218.50	210.50	0.1	8,172	0.00%
2022/10/21	2.1	220.24	0	0.00	215.00	2.1	8,033	0.03%
2022/10/20	1	222.00	0	0.00	227.50	1	7,981	0.01%
2022/10/19	10.2	232.03	0	0.00	231.50	10.2	7,930	0.13%
2022/10/18	1	245.50	2	242.25	235.00	-1	8,021	-0.01%
2022/10/17	1.1	234.86	10	238.50	239.00	-8.9	7,948	-0.11%
2022/10/13	14	235.39	2	235.00	234.50	12	7,680	0.16%
2022/10/12	1	247.00	21	245.90	252.00	-20	7,490	-0.27%
2022/10/11	1.1	245.45	3	249.50	244.50	-1.9	7,338	-0.03%
2022/10/07	25.1	262.84	4	262.25	257.00	21.1	7,142	0.30%
2022/10/06	4	254.50	4	256.75	259.50	0	6,921	0.00%
2022/10/05	12	241.04	16	244.44	245.50	-4	6,664	-0.06%
2022/10/03	6.2	243.94	4	240.63	233.50	2.2	6,429	0.03%
2022/09/30	1	240.00	2	241.75	252.50	-1	6,262	-0.02%
2022/09/29	1	245.50	1	243.50	248.50	0	6,058	0.00%
2022/09/28	2	228.00	1	226.00	226.00	1	6,101	0.02%
2022/09/27	6	236.92	36	243.47	242.50	-30	5,982	-0.50%
2022/09/26	22	257.61	1	266.00	245.50	21	5,789	0.36%
2022/09/23	13	261.92	5	265.80	267.00	8	5,652	0.14%
2022/09/22	2	256.75	1	261.50	259.50	1	5,536	0.02%
2022/09/19	2	264.25	0	0.00	260.50	2	5,550	0.04%
2022/09/16	2	271.50	0	0.00	271.50	2	5,538	0.04%
2022/09/15	7	288.50	6	286.83	272.50	1	5,476	0.02%
2022/09/13	0.1	286.00	0	0.00	285.00	0.1	5,377	0.00%
2022/09/12	0	0.00	0.5	290.00	291.50	-0.5	5,613	-0.01%
2022/09/08	0	0.00	3	281.50	284.50	-3	5,739	-0.05%
2022/09/07	0	0.00	1	265.00	278.00	-1	5,901	-0.02%
2022/09/06	0	0.00	2	270.50	268.50	-2	6,023	-0.03%
2022/09/05	0	0.00	1	293.00	277.50	-1	5,984	-0.02%
2022/09/01	0	0.00	2	299.00	298.00	-2	6,041	-0.03%
2022/08/31	0	0.00	4	297.63	296.00	-4	6,113	-0.07%
2022/08/30	3	284.00	8	282.25	283.50	-5	6,091	-0.08%
2022/08/29	1	284.00	3	284.67	284.00	-2	6,049	-0.03%
2022/08/26	1	282.00	3	266.00	284.00	-2	6,011	-0.03%
2022/08/25	9	254.33	14	254.96	260.00	-5	5,879	-0.09%
2022/08/24	3	236.50	2	236.75	242.50	1	5,411	0.02%
2022/08/23	0	0.00	1.1	220.50	220.50	-1.1	5,474	-0.02%
2022/08/19	1	184.00	0	0.00	182.50	1	5,540	0.02%
2022/08/18	0	0.00	1	173.00	172.50	-1	5,483	-0.02%
2022/08/17	1	171.50	1	170.50	170.00	0	5,480	0.00%
2022/08/16	1	173.50	1	177.00	172.00	0	5,474	0.00%
2022/08/15	0	0.00	3	170.00	173.50	-3	5,445	-0.06%
2022/08/12	3	171.17	0	0.00	171.00	3	5,465	0.05%
2022/08/09	1	171.00	4	170.63	170.50	-3	5,486	-0.05%
2022/08/08	2.2	170.36	0	0.00	171.00	2.2	5,499	0.04%
2022/08/05	1	170.00	1	172.00	175.50	0	5,508	0.00%
2022/08/04	0.4	169.75	1	167.00	170.50	-0.6	5,515	-0.01%
2022/08/03	0	0.00	1	170.50	171.00	-1	5,501	-0.02%
2022/08/02	0	0.00	2	174.50	174.50	-2	5,476	-0.04%
2022/07/29	1	187.50	0	0.00	188.50	1	5,399	0.02%
2022/07/26	3	185.00	4	191.13	186.00	-1	5,374	-0.02%
2022/07/25	4	196.63	3	194.00	191.50	1	5,264	0.02%
2022/07/20	0	0.00	3	175.50	175.00	-3	5,017	-0.06%
2022/07/19	1	173.00	0	0.00	172.50	1	5,040	0.02%
2022/07/18	0	0.00	1	171.00	170.50	-1	5,130	-0.02%
2022/07/15	0	0.00	3	169.00	167.00	-3	5,191	-0.06%
2022/07/13	1	168.00	0.1	171.63	168.00	0.9	5,179	0.02%
2022/07/12	0.2	168.78	0	0.00	165.50	0.2	5,165	0.00%
2022/07/08	2	169.00	0	0.00	168.00	2	5,123	0.04%
2022/07/07	0.3	165.50	0	0.00	168.50	0.3	5,106	0.01%
2022/07/06	12.2	175.52	8	172.69	167.00	4.2	5,043	0.08%
2022/07/04	5.2	161.67	6	160.08	158.50	-0.8	4,743	-0.02%
2022/07/01	0.2	173.50	0	0.00	169.00	0.2	4,661	0.00%
2022/06/30	8	183.56	6	176.00	175.50	2	4,584	0.04%
2022/06/29	1	192.50	0	0.00	194.00	1	4,421	0.02%
2022/06/28	3.2	193.16	3	188.67	188.50	0.2	4,393	0.00%
2022/06/27	1	198.50	4	206.88	203.00	-3	4,263	-0.07%
2022/06/24	3	212.17	0.3	210.00	210.00	2.7	4,158	0.07%
2022/06/23	2	200.00	2	198.50	197.00	0	3,977	0.00%
2022/06/22	2	197.75	0	0.00	197.00	2	3,908	0.05%
2022/06/20	4	194.13	4	189.50	189.50	0	3,582	0.00%
2022/06/17	3	191.50	4.1	190.99	194.00	-1.1	3,349	-0.03%
2022/06/16	5	190.47	6	190.58	192.00	-1	3,257	-0.03%
2022/06/15	1	180.61	0	0.00	180.50	1	3,170	0.03%
2022/06/13	0.2	173.50	0	0.00	172.00	0.2	3,072	0.01%
2022/06/10	1	181.00	0	0.00	180.50	1	3,038	0.03%
2022/06/09	2	173.50	1	180.50	181.00	1	3,000	0.03%
2022/06/08	2.5	172.60	0	0.00	171.50	2.5	2,908	0.09%
2022/06/07	3.2	172.53	0	0.00	171.50	3.2	2,923	0.11%
2022/06/06	1.6	176.81	0	0.00	175.00	1.6	2,920	0.05%
2022/06/01	1.2	185.50	0	0.00	183.50	1.2	2,916	0.04%
2022/05/31	0	0.00	1	188.00	189.50	-1	2,896	-0.03%
2022/05/30	0	0.00	3	181.00	184.00	-3	2,518	-0.12%
2022/05/27	0.2	182.50	0	0.00	184.00	0.2	2,481	0.01%
2022/05/24	0.5	177.40	0	0.00	176.50	0.5	2,455	0.02%
2022/05/20	0.2	178.00	0	0.00	180.50	0.2	2,465	0.01%
2022/05/19	1.5	178.13	0	0.00	177.50	1.5	2,435	0.06%
2022/05/17	1.4	181.64	0	0.00	180.00	1.4	2,431	0.06%
2022/05/16	1	185.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	1	186.00	1	188.50	185.00	0	2,439	0.00%
2022/05/12	3	189.50	1	186.50	187.00	2	2,418	0.08%
2022/05/11	0	0.00	3	186.00	187.00	-3	2,398	-0.13%
2022/05/10	0.3	185.00	0	0.00	186.00	0.3	2,394	0.01%
2022/05/09	2	192.01	0	0.00	190.00	2	2,385	0.08%
2022/05/06	0.4	195.76	10	194.90	195.50	-9.6	2,409	-0.40%
2022/05/04	0	0.00	1	202.00	201.50	-1	2,433	-0.04%
2022/05/03	0	0.00	1	206.50	200.50	-1	2,428	-0.04%
2022/04/27	3	192.50	0	0.00	196.00	3	2,378	0.13%
2022/04/26	1	198.97	6	198.50	196.50	-5	2,361	-0.21%
2022/04/25	1	203.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	2.1	217.28	2	214.00	207.50	0.1	2,314	0.00%
2022/04/21	0.1	200.25	1	205.00	216.50	-0.9	2,211	-0.04%
2022/04/20	0.1	198.00	0	0.00	197.00	0.1	2,144	0.00%
2022/04/15	0.1	199.50	0	0.00	198.50	0.1	2,158	0.00%
2022/04/14	1.1	200.73	1	206.00	200.50	0.1	2,180	0.00%
2022/04/13	2	200.50	1	200.50	201.00	1	2,187	0.05%
2022/04/12	1	201.00	0	0.00	200.50	1	2,175	0.05%
2022/04/08	1.1	207.64	3	207.50	207.00	-1.9	2,173	-0.09%
2022/04/06	1.1	207.09	0	0.00	210.00	1.1	2,174	0.05%
2022/04/01	1.1	212.95	0	0.00	211.00	1.1	2,181	0.05%
2022/03/31	3.2	218.30	0	0.00	214.50	3.2	2,174	0.15%
2022/03/30	3	229.83	0	0.00	228.00	3	2,120	0.14%
2022/03/29	0	0.00	1	235.00	233.50	-1	2,090	-0.05%
2022/03/24	0	0.00	3	227.00	226.00	-3	2,007	-0.15%
2022/03/23	1	230.50	0	0.00	227.00	1	2,052	0.05%
2022/03/18	1	218.50	5	220.20	228.50	-4	2,096	-0.19%
2022/03/17	0	0.00	1	208.00	220.50	-1	2,031	-0.05%
2022/03/16	2	201.00	0	0.00	200.50	2	2,034	0.10%
2022/03/15	1	204.50	8	204.00	200.50	-7	2,025	-0.35%
2022/03/14	1.1	210.41	0	0.00	209.50	1.1	2,071	0.05%
2022/03/10	0	0.00	1	220.00	216.00	-1	2,128	-0.05%
2022/03/09	1.1	213.95	0	0.00	212.00	1.1	2,133	0.05%
2022/03/08	1.1	217.05	0	0.00	214.50	1.1	2,144	0.05%
2022/03/07	1.1	225.45	0	0.00	224.50	1.1	2,176	0.05%
2022/03/04	0.2	243.25	0	0.00	241.00	0.2	2,213	0.01%
2022/03/03	0	0.00	1	249.50	247.00	-1	2,353	-0.04%
2022/02/24	0.1	248.50	0	0.00	241.50	0.1	2,928	0.00%
2022/02/23	0.1	254.50	0	0.00	258.00	0.1	2,994	0.00%
2022/02/22	1	261.00	2	260.25	253.50	-1	3,072	-0.03%
2022/02/11	0	0.00	6	245.92	245.50	-6	3,165	-0.19%
2022/02/08	1	255.00	0	0.00	258.00	1	3,217	0.03%
2022/01/21	0.1	240.50	2	242.00	239.50	-1.9	3,372	-0.06%
2022/01/18	0.1	250.00	0	0.00	248.00	0.1	3,445	0.00%
2022/01/12	0.1	254.50	0	0.00	253.50	0.1	3,535	0.00%
2022/01/11	0.1	262.00	0	0.00	258.50	0.1	3,684	0.00%
2022/01/10	0	0.00	8	266.13	265.00	-8	3,884	-0.21%
2022/01/07	0.1	267.00	0	0.00	265.00	0.1	4,036	0.00%
2022/01/06	1	269.00	0	0.00	267.00	1	4,106	0.02%
2022/01/05	1	276.50	0	0.00	275.50	1	4,098	0.02%
2021/12/30	1	287.00	0	0.00	287.50	1	4,172	0.02%
2021/12/29	0	0.00	1	292.50	287.00	-1	4,166	-0.02%
2021/12/28	1	291.50	0	0.00	287.50	1	4,165	0.02%
2021/12/24	1	292.00	0	0.00	287.00	1	4,150	0.02%
2021/12/17	2	299.50	13	300.38	291.50	-11	4,099	-0.27%
2021/12/16	1	288.50	0	0.00	288.50	1	4,111	0.02%
2021/12/13	14	302.68	0	0.00	301.50	14	4,023	0.35%
2021/12/10	0	0.00	10	306.50	302.00	-10	4,003	-0.25%
2021/12/08	16	303.84	27	309.91	300.50	-11	3,946	-0.28%
2021/12/06	20	298.50	20	305.00	296.50	0	3,858	0.00%
2021/12/03	0	0.00	1	293.00	291.00	-1	3,806	-0.03%
2021/12/02	1	294.00	0	0.00	289.50	1	3,796	0.03%
2021/12/01	5	297.50	0	0.00	289.00	5	3,773	0.13%
2021/11/30	1	292.50	1	287.00	297.50	0	3,724	0.00%
2021/11/29	1	284.00	1	300.00	275.50	0	3,654	0.00%
2021/11/25	8	304.06	0	0.00	298.00	8	3,390	0.24%
2021/11/24	10	312.80	3	317.33	326.50	7	3,206	0.22%
2021/11/23	2	305.75	3	310.00	297.00	-1	3,159	-0.03%
2021/11/22	0	0.00	2	300.50	299.50	-2	3,066	-0.07%
2021/11/19	1	275.00	2	281.25	283.00	-1	2,965	-0.03%
2021/11/18	1	282.00	8	275.50	282.50	-7	2,880	-0.24%
2021/11/12	0	0.00	2	254.25	256.50	-2	2,734	-0.07%
2021/11/04	2	242.75	0	0.00	243.00	2	2,653	0.08%
2021/11/02	0	0.00	1	277.50	277.50	-1	2,491	-0.04%
2021/11/01	1	260.00	1	269.50	262.00	0	2,498	0.00%
2021/10/28	1	269.50	2	267.25	269.50	-1	2,483	-0.04%
2021/10/25	0	0.00	1.2	264.25	266.00	-1.2	2,451	-0.05%
2021/10/20	0	0.00	2	253.50	255.00	-2	2,418	-0.08%
2021/10/19	1.2	232.25	0.1	235.00	239.00	1.1	2,374	0.05%
2021/10/18	0	0.00	4.8	234.65	233.00	-4.8	2,220	-0.22%
2021/10/15	0.1	208.00	2	208.00	214.50	-1.9	2,027	-0.09%
2021/10/14	0	0.00	1	186.00	197.00	-1	1,915	-0.05%
2021/10/13	0	0.00	1	180.00	179.50	-1	1,813	-0.06%
2021/10/06	1	172.50	0	0.00	166.00	1	1,734	0.06%
2021/09/29	1	185.00	0	0.00	185.00	1	1,788	0.06%
2021/09/24	2	192.50	0	0.00	191.00	2	1,904	0.11%
2021/09/22	0.1	188.85	0	0.00	184.50	0.1	1,946	0.01%
2021/09/14	1	185.50	0	0.00	186.00	1	1,994	0.05%
2021/08/27	1	195.50	2	197.25	195.50	-1	2,478	-0.04%
2021/08/24	0	0.00	0.2	183.50	182.00	-0.2	2,375	-0.01%
2021/08/23	0	0.00	7	183.50	183.00	-7	2,384	-0.29%
2021/08/18	0.5	187.00	0	0.00	189.00	0.5	2,548	0.02%
2021/08/12	0	0.00	2	190.50	193.00	-2	2,629	-0.08%
2021/08/09	2.5	194.20	0	0.00	191.00	2.5	2,839	0.09%
2021/08/06	5	201.50	5	202.90	201.00	0	2,891	0.00%
2021/08/05	0	0.00	5	202.20	200.00	-5	2,990	-0.17%
2021/08/03	0	0.00	4	198.88	198.00	-4	3,205	-0.12%
2021/07/29	15	194.97	0	0.00	193.00	15	3,319	0.45%
2021/07/27	0.4	189.50	0	0.00	185.00	0.4	3,317	0.01%
2021/07/26	1	193.00	0	0.00	192.50	1	3,381	0.03%
2021/07/23	8	196.69	0	0.00	196.00	8	3,441	0.23%
2021/07/22	0.3	199.67	4	200.00	195.50	-3.7	3,532	-0.10%
2021/07/21	12.5	201.66	0	0.00	197.00	12.5	3,559	0.35%
2021/07/13	1	207.50	0	0.00	203.50	1	3,681	0.03%
2021/07/07	2	210.50	2	208.00	209.50	0	3,724	0.00%
2021/07/06	0.3	213.50	0	0.00	211.00	0.3	3,739	0.01%
2021/07/05	0	0.00	2	228.00	219.00	-2	3,756	-0.05%
2021/07/01	0	0.00	2	229.50	227.50	-2	3,753	-0.05%
2021/06/30	0	0.00	1	231.00	232.00	-1	3,737	-0.03%
2021/06/28	0	0.00	1	217.50	221.00	-1	3,759	-0.03%
2021/06/23	1	207.50	0	0.00	207.50	1	3,996	0.03%
2021/06/21	0	0.00	1	217.50	212.00	-1	4,031	-0.02%
2021/06/16	0	0.00	1.3	222.85	219.50	-1.3	4,050	-0.03%
2021/06/11	0	0.00	1	234.00	222.50	-1	4,046	-0.02%
2021/06/10	1	217.50	2	232.00	232.50	-1	3,944	-0.03%
2021/06/09	1	215.50	1	213.00	211.50	0	3,939	0.00%
2021/06/08	0	0.00	1	204.00	203.00	-1	3,827	-0.03%
2021/06/04	0	0.00	1	210.50	206.00	-1	3,813	-0.03%
2021/06/03	1	204.50	0	0.00	204.50	1	3,764	0.03%
2021/06/02	0	0.00	4	204.00	205.00	-4	3,770	-0.11%
2021/06/01	0	0.00	2	206.50	206.50	-2	3,770	-0.05%
2021/05/28	1	209.00	0	0.00	207.00	1	3,764	0.03%
2021/05/27	1	218.50	2	212.50	207.00	-1	3,787	-0.03%
2021/05/25	0	0.00	3	201.50	202.50	-3	4,135	-0.07%
2021/05/24	0	0.00	1	210.50	204.00	-1	4,305	-0.02%
2021/05/20	0	0.00	1	202.50	199.00	-1	4,576	-0.02%
2021/05/19	1	205.00	0	0.00	201.50	1	4,638	0.02%
2021/05/17	4	202.50	1	220.00	196.00	3	4,676	0.06%
2021/05/14	1	224.00	1	221.50	216.50	0	4,659	0.00%
2021/05/13	4	223.50	2	231.50	218.00	2	4,622	0.04%
2021/05/12	4	230.50	3.1	227.47	221.50	0.9	4,591	0.02%
2021/05/11	0	0.00	3	232.67	225.50	-3	4,442	-0.07%
2021/05/10	2	231.25	0	0.00	229.50	2	4,431	0.05%
2021/05/07	1	235.00	1	235.00	235.00	0	4,396	0.00%
2021/05/05	1	220.00	1	221.00	219.00	0	4,368	0.00%
2021/05/04	2	233.50	1	228.50	220.00	1	4,385	0.02%
2021/05/03	1	240.50	0	0.00	232.50	1	4,357	0.02%
2021/04/29	1	238.00	0	0.00	236.00	1	4,298	0.02%
2021/04/28	0.1	229.80	0	0.00	225.50	0.1	4,273	0.00%
2021/04/26	0.3	215.13	0	0.00	214.00	0.3	4,207	0.01%
2021/04/23	1	222.00	1.4	222.62	218.50	-0.4	4,268	-0.01%
2021/04/22	1	230.00	0	0.00	227.00	1	4,327	0.02%
2021/04/21	1	238.00	0	0.00	235.50	1	4,405	0.02%
2021/04/19	1	237.00	0	0.00	234.50	1	4,516	0.02%
2021/04/14	1.1	246.51	1	242.00	242.00	0.1	4,573	0.00%
2021/04/12	0	0.00	4	255.25	254.00	-4	4,570	-0.09%
2021/04/09	3	251.67	2	252.50	253.00	1	4,603	0.02%
2021/04/08	2	255.00	2	255.25	252.00	0	4,658	0.00%
2021/04/07	1	259.50	3	259.00	258.00	-2	4,685	-0.04%
2021/04/06	3	260.00	0	0.00	259.00	3	4,743	0.06%
2021/04/01	0	269.00	2	275.50	267.00	-2	4,772	-0.04%
2021/03/31	3.2	269.83	3	267.50	264.50	0.2	4,761	0.00%
2021/03/30	2	276.50	5.6	276.27	273.00	-3.6	4,714	-0.08%
2021/03/29	1.1	268.50	7.4	276.81	277.00	-6.3	4,642	-0.14%
2021/03/24	1	260.50	1.5	254.67	253.50	-0.5	4,589	-0.01%
2021/03/23	1	256.00	2	251.51	250.00	-1	4,732	-0.02%
2021/03/22	1	247.50	2	247.50	246.50	-1	4,817	-0.02%
2021/03/19	1.2	250.33	2	251.00	251.50	-0.8	4,854	-0.02%
2021/03/18	1	259.50	1	262.50	258.00	0	4,961	0.00%
2021/03/17	0	0.00	2	258.25	258.00	-2	5,052	-0.04%
2021/03/16	0	263.50	1	270.00	261.50	-1	5,156	-0.02%
2021/03/15	3	272.67	0	0.00	262.00	3	5,168	0.06%
2021/03/12	0	0.00	2	264.00	261.00	-2	5,193	-0.04%
2021/03/11	0	0.00	1	263.50	263.00	-1	5,235	-0.02%
2021/03/10	0	255.00	1	252.00	252.00	-1	5,273	-0.02%
2021/03/09	1	253.06	0	0.00	252.00	1	5,325	0.02%
2021/03/05	0	0.00	2	258.50	265.00	-2	5,415	-0.04%
2021/03/04	0.1	253.00	0	0.00	251.00	0.1	5,745	0.00%
2021/03/03	1.2	255.97	2	252.50	255.50	-0.8	5,817	-0.01%
2021/03/02	3	255.33	3	247.00	245.00	0	5,826	0.00%
2021/02/26	5.1	266.61	2	263.00	260.50	3.1	5,814	0.05%
2021/02/25	20	295.73	17	287.09	270.00	3	5,776	0.05%
2021/02/24	8	280.44	11	278.18	288.00	-3	5,346	-0.06%
2021/02/23	8	264.02	11	270.95	262.00	-3	5,197	-0.06%
2021/02/22	0	0.00	0.2	254.00	254.00	-0.2	4,954	0.00%
2021/02/19	2	214.50	8	229.38	231.00	-6	5,022	-0.12%
2021/02/17	2	219.75	2.1	221.88	208.00	-0.1	5,015	0.00%
2021/02/05	1	213.00	5	219.60	220.00	-4	4,968	-0.08%
2021/02/02	3	185.17	0	0.00	198.00	3	5,037	0.06%
2021/01/29	0.2	186.00	0	0.00	184.50	0.2	5,043	0.00%
2021/01/28	0.2	191.50	7	192.00	192.50	-6.8	5,091	-0.13%
2021/01/27	1	194.00	4	195.25	195.00	-3	5,163	-0.06%
2021/01/26	0	0.00	1	199.00	195.00	-1	5,186	-0.02%
2021/01/25	0.3	206.17	0	0.00	203.00	0.3	5,185	0.01%
2021/01/22	0	0.00	2	211.25	207.00	-2	5,215	-0.04%
2021/01/21	2	207.50	0	0.00	213.50	2	5,289	0.04%
2021/01/20	0	0.00	1	208.00	207.00	-1	5,496	-0.02%
2021/01/19	2	205.50	0	0.00	206.00	2	5,514	0.04%
2021/01/18	1	213.50	0.1	212.50	210.00	0.9	5,560	0.02%
2021/01/15	3	198.50	2	199.00	199.00	1	5,503	0.02%
2021/01/14	1	194.00	0	0.00	189.00	1	5,417	0.02%
2021/01/13	3	205.50	1.1	202.27	202.00	1.9	5,323	0.04%
2021/01/12	0.1	215.50	0	0.00	213.50	0.1	5,269	0.00%
2021/01/11	1	216.05	1	217.00	212.50	0	5,204	0.00%
2021/01/08	0	0.00	2	223.75	222.50	-2	5,218	-0.04%
2021/01/07	6.1	227.63	8	225.63	225.00	-1.9	5,228	-0.04%
2021/01/05	0	0.00	1	233.00	230.50	-1	5,220	-0.02%
2021/01/04	1	229.50	0	230.50	229.00	1	5,227	0.02%
2020/12/31	0	0.00	7	252.00	241.00	-7	5,212	-0.13%
2020/12/30	2	244.00	3	245.67	246.50	-1	5,118	-0.02%
2020/12/29	8.1	249.78	6	248.75	242.00	2.1	5,073	0.04%
2020/12/28	3	244.33	7	242.50	244.50	-4	5,001	-0.08%
2020/12/25	1	230.00	2	226.00	231.00	-1	4,950	-0.02%
2020/12/24	2	227.00	1	230.00	226.00	1	4,948	0.02%
2020/12/23	0	0.00	1.2	233.92	233.00	-1.2	4,959	-0.02%
2020/12/22	0	0.00	2	229.50	237.00	-2	4,986	-0.04%
2020/12/21	1	230.00	3	238.17	233.50	-2	4,990	-0.04%
2020/12/18	3	239.67	3	245.17	238.50	0	4,982	0.00%
2020/12/17	4	251.50	1	249.50	240.50	3	5,021	0.06%
2020/12/16	1	248.00	4	248.25	248.50	-3	4,909	-0.06%
2020/12/15	2	231.25	1	233.00	226.00	1	5,047	0.02%
2020/12/14	3	248.00	3	250.17	238.50	0	5,032	0.00%
2020/12/10	2.6	221.47	2	222.25	216.00	0.6	4,882	0.01%
2020/12/09	3.1	235.14	5	236.00	234.50	-1.9	4,796	-0.04%
2020/12/08	8	244.56	3	246.17	236.00	5	4,776	0.10%
2020/12/07	2	257.50	3	260.50	255.50	-1	4,665	-0.02%
2020/12/04	2	260.00	0	0.00	266.00	2	4,665	0.04%
2020/12/03	2	263.25	1	263.00	260.00	1	4,726	0.02%
2020/12/02	7	270.36	0	0.00	267.50	7	4,730	0.15%
2020/12/01	8	277.87	0	0.00	274.00	8	4,747	0.17%
2020/11/30	2	295.25	4	296.38	286.00	-2	4,774	-0.04%
2020/11/27	3	290.50	4	289.00	292.00	-1	4,452	-0.02%
2020/11/26	2	279.00	6.6	280.63	282.00	-4.6	4,425	-0.10%
2020/11/25	3	277.33	1.1	278.00	276.00	1.9	4,446	0.04%
2020/11/24	1.1	274.64	0	0.00	274.50	1.1	4,451	0.02%
2020/11/23	1	277.50	1	278.00	277.50	0	4,506	0.00%
2020/11/20	6	274.50	0	0.00	274.00	6	4,575	0.13%
2020/11/19	3	290.83	8	288.69	280.50	-5	4,582	-0.11%
2020/11/18	2	283.00	16.1	285.58	287.00	-14.1	4,550	-0.31%
2020/11/17	3.1	275.65	1	276.00	277.00	2.1	4,617	0.05%
2020/11/16	3	265.17	1	262.50	265.00	2	4,598	0.04%
2020/11/13	1	268.50	1	266.00	268.50	0	4,623	0.00%
2020/11/12	9	271.28	2	262.00	264.50	7	4,625	0.15%
2020/11/10	12	280.67	1	273.00	272.00	11	4,573	0.24%
2020/11/09	10	294.75	0	0.00	285.00	10	4,571	0.22%
2020/11/06	5.2	295.52	0	0.00	296.00	5.2	4,622	0.11%
2020/11/05	1	291.50	0	0.00	292.00	1	4,673	0.02%
2020/11/04	3	275.50	1	282.00	290.00	2	4,689	0.04%
2020/11/03	3	284.17	0	0.00	280.50	3	4,660	0.06%
2020/10/30	1	290.50	2	290.00	293.00	-1	4,734	-0.02%
2020/10/29	1	301.50	1	294.00	298.00	0	4,709	0.00%
2020/10/28	3	301.67	8	308.81	297.00	-5	4,687	-0.11%
2020/10/27	0	0.00	0.1	325.00	324.50	-0.1	4,428	0.00%
2020/10/26	2	335.50	4	332.88	320.00	-2	4,371	-0.05%
2020/10/23	0	0.00	1	343.50	343.00	-1	4,393	-0.02%
2020/10/21	1	351.00	3	352.00	347.50	-2	4,380	-0.05%
2020/10/20	1	352.00	0	0.00	351.00	1	4,380	0.02%
2020/10/19	2	348.75	2	348.00	345.00	0	4,444	0.00%
2020/10/16	2	351.75	1	345.00	344.00	1	4,431	0.02%
2020/10/15	1	338.00	0	0.00	338.00	1	4,524	0.02%
2020/10/14	0	0.00	1	350.00	345.50	-1	4,524	-0.02%
2020/10/13	2	354.00	0	0.00	350.50	2	4,548	0.04%
2020/10/12	0	0.00	3	353.83	349.00	-3	4,651	-0.06%
2020/10/08	2	344.50	0	0.00	349.50	2	4,628	0.04%
2020/10/07	1	342.00	0	0.00	338.50	1	4,573	0.02%
2020/10/06	1	343.50	1	342.50	342.00	0	4,568	0.00%
2020/09/30	0	0.00	1	338.00	342.00	-1	4,623	-0.02%
2020/09/29	1	339.00	0	0.00	331.00	1	4,614	0.02%
2020/09/28	1	361.50	3	355.00	343.50	-2	4,689	-0.04%
2020/09/25	3	352.83	0	0.00	357.00	3	4,718	0.06%
2020/09/24	1	334.00	1	335.00	345.50	0	4,785	0.00%
2020/09/23	7	337.86	3	340.50	336.00	4	4,796	0.08%
2020/09/22	3	338.17	10	335.05	333.00	-7	4,843	-0.14%
2020/09/18	2	356.25	5	353.30	367.00	-3	4,698	-0.06%
2020/09/17	2	330.00	0	0.00	334.50	2	4,477	0.04%
2020/09/16	2	329.50	3	329.67	324.50	-1	4,464	-0.02%
2020/09/15	2	327.75	1	330.00	328.50	1	4,437	0.02%
2020/09/14	2	311.75	1	308.50	312.50	1	4,488	0.02%
2020/09/11	2	302.50	1	305.50	306.00	1	4,440	0.02%
2020/09/10	2	302.75	2	301.00	301.50	0	4,397	0.00%
2020/09/09	0	0.00	1	301.50	302.00	-1	4,361	-0.02%
2020/09/08	4	280.25	2	284.00	309.50	2	4,352	0.05%
2020/09/07	0	0.00	10	287.85	283.50	-10	4,376	-0.23%
2020/09/04	1	298.00	2	301.75	300.00	-1	4,377	-0.02%
2020/09/03	7	310.50	1	308.50	306.00	6	4,422	0.14%
2020/09/02	0	0.00	2.1	332.14	329.50	-2.1	4,374	-0.05%
2020/09/01	3	332.00	3	331.33	330.00	0	4,360	0.00%
2020/08/31	2	331.00	3	331.17	339.50	-1	4,326	-0.02%
2020/08/28	0	0.00	3	324.67	322.00	-3	4,298	-0.07%
2020/08/27	4	328.88	4	327.75	320.50	0	4,276	0.00%
2020/08/26	2	323.75	0	0.00	330.00	2	4,227	0.05%
2020/08/25	3	296.33	0	0.00	303.00	3	4,205	0.07%
2020/08/24	0	0.00	2	302.00	299.00	-2	4,188	-0.05%
2020/08/21	4	293.38	3	294.00	293.50	1	4,166	0.02%
2020/08/20	1	349.50	1	352.00	303.00	0	4,068	0.00%
2020/08/19	8	325.44	5	325.10	336.50	3	4,045	0.07%
2020/08/18	3	297.67	4	296.13	306.50	-1	4,028	-0.02%
2020/08/17	1	276.00	2	279.50	280.00	-1	3,992	-0.03%
2020/08/14	1	275.00	0	0.00	275.00	1	4,238	0.02%
2020/08/13	1	278.00	4	269.38	269.50	-3	4,159	-0.07%
2020/08/12	2	271.00	0	0.00	278.50	2	4,053	0.05%
2020/08/11	2	248.25	2	252.50	253.50	0	3,946	0.00%
2020/08/10	1	236.50	9	240.72	246.50	-8	3,898	-0.21%
2020/08/07	4	222.63	1	221.00	224.50	3	3,870	0.08%
2020/08/06	6	232.08	5	230.50	221.00	1	3,827	0.03%
2020/08/05	6	229.00	0	0.00	226.50	6	3,743	0.16%
2020/08/04	0	0.00	4	212.63	213.50	-4	3,744	-0.11%
2020/07/29	0	0.00	1	153.50	153.50	-1	3,833	-0.03%
2020/07/27	2	189.00	2	199.00	189.00	0	3,731	0.00%
2020/07/24	0	0.00	2	214.00	210.00	-2	3,743	-0.05%
2020/07/23	1	216.50	1	234.50	224.50	0	3,790	0.00%
2020/07/21	4	206.38	0	0.00	194.50	4	3,912	0.10%
2020/07/20	2	216.00	0	0.00	216.00	2	3,895	0.05%
2020/07/16	5	275.20	2	271.00	266.50	3	4,085	0.07%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/10	2	412.50	0	0.00	405.00	2	3,946	0.05%
2020/07/08	2	422.75	1	415.00	433.50	1	3,868	0.03%
2020/07/07	3	394.50	0	0.00	394.50	3	3,871	0.08%
2020/07/06	2	358.25	0	0.00	359.00	2	3,749	0.05%
2020/07/03	0	0.00	4	320.38	326.50	-4	3,679	-0.11%
2020/07/02	0.1	297.00	5	292.50	297.00	-4.9	3,538	-0.14%
2020/07/01	4.1	265.61	2	271.00	270.00	2.1	3,447	0.06%
2020/06/30	0	0.00	1	246.50	249.00	-1	3,353	-0.03%
2020/06/29	3	241.67	0	0.00	241.50	3	3,333	0.09%
2020/06/24	0	0.00	1	230.00	228.00	-1	3,300	-0.03%
2020/06/23	2	247.00	2	240.00	240.00	0	3,276	0.00%
2020/06/19	4	249.00	2	250.50	251.00	2	3,215	0.06%
2020/06/18	1	228.50	1.3	228.50	228.50	-0.3	3,092	-0.01%
2020/06/12	0	0.00	3.2	172.50	172.50	-3.2	3,126	-0.10%
2020/06/11	3	205.33	2	232.75	191.50	1	3,080	0.03%
2020/06/10	46	209.84	2.6	212.50	212.50	43.4	2,963	1.47%
2020/06/09	63	190.04	7	190.43	193.50	56	2,913	1.92%
2020/06/08	1	172.50	0	0.00	176.00	1	2,801	0.04%
2020/06/05	0	0.00	13	158.54	160.00	-13	2,761	-0.47%
2020/06/04	4	151.00	0	0.00	150.50	4	2,754	0.15%
2020/06/03	12	150.00	0	0.00	152.50	12	2,737	0.44%
2020/06/01	1	131.50	0	0.00	138.50	1	2,681	0.04%
2020/05/29	1	147.00	4	140.50	139.50	-3	2,654	-0.11%
2020/05/28	1	134.00	4	131.50	134.00	-3	2,596	-0.12%
2020/05/27	0	0.00	2	125.75	126.00	-2	2,615	-0.08%
2020/05/26	2	125.50	3	132.50	123.50	-1	2,638	-0.04%
2020/05/25	7.6	128.33	0	0.00	132.50	7.6	2,589	0.29%
2020/05/22	2	124.00	4	125.25	125.00	-2	2,545	-0.08%
2020/05/21	2	116.25	0	0.00	114.50	2	2,478	0.08%
2020/05/20	6	125.33	6	123.42	127.00	0	2,458	0.00%
2020/05/14	1	87.10	4	87.10	87.10	-3	2,131	-0.14%
2020/05/13	1	79.20	4	76.03	79.20	-3	2,079	-0.14%
2020/05/12	3	72.30	0	0.00	72.00	3	2,016	0.15%
2020/05/11	1	71.00	0	0.00	73.00	1	1,979	0.05%
2020/05/08	0	0.00	1	74.50	75.20	-1	1,939	-0.05%
2020/05/07	1	71.30	2	68.50	74.00	-1	1,891	-0.05%
2020/05/06	0	0.00	5.3	72.70	68.00	-5.3	1,838	-0.29%
2020/05/05	7	67.70	0	0.00	67.70	7	1,795	0.39%
2020/05/04	2	60.00	0	0.00	61.60	2	1,715	0.12%
2020/04/30	0.3	55.70	0	0.00	56.00	0.3	1,682	0.02%
2020/04/28	2	51.85	0	0.00	51.60	2	1,625	0.12%
2020/04/27	2	53.85	0	0.00	55.80	2	1,583	0.13%
2020/04/24	11	54.74	14	55.71	55.10	-3	1,505	-0.20%
2020/04/23	6	51.70	7	48.41	51.70	-1	1,350	-0.07%
2020/04/22	12	47.20	0	0.00	47.00	12	1,252	0.96%
2020/04/21	10	46.10	1	46.10	46.10	9	1,106	0.81%
2020/04/14	0	0.00	2	31.50	31.55	-2	795	-0.25%
2020/04/13	0	0.00	4	31.24	31.30	-4	778	-0.51%
2020/04/10	0	0.00	5	30.25	29.95	-5	758	-0.66%
2020/04/08	10	29.85	15	28.25	29.85	-5	758	-0.66%
2020/03/17	1	24.65	0	0.00	23.80	1	745	0.13%
2020/02/20	0	0.00	1	30.55	30.55	-1	588	-0.17%
2019/12/31	0	0.00	1	29.50	29.40	-1	478	-0.21%
2019/12/30	1	31.00	0	0.00	29.80	1	481	0.21%
2019/12/19	0	0.00	1	29.25	29.25	-1	397	-0.25%
2019/12/05	1	31.80	0	0.00	30.80	1	375	0.27%
2019/11/15	0	0.00	1	28.25	27.90	-1	319	-0.31%
2019/10/28	1	26.50	0	0.00	26.70	1	341	0.29%
2019/08/28	0	0.00	10	29.65	29.70	-10	298	-3.35%
2019/08/23	1	29.75	0	0.00	29.80	1	292	0.34%
2019/08/21	2	30.55	0	0.00	30.50	2	276	0.72%
2019/05/14	0.1	27.00	0	0.00	27.15	0.1	554	0.02%
2019/04/23	0	0.00	0.3	29.25	29.45	-0.3	557	-0.05%
2019/02/18	0	0.00	1	32.30	32.70	-1	387	-0.26%
2019/02/15	0	0.00	1	29.90	29.75	-1	322	-0.31%
2019/01/24	2	27.75	0	0.00	27.65	2	315	0.63%
2019/01/04	0	0.00	1	26.80	26.80	-1	401	-0.25%
2018/11/30	0	0.00	1	29.05	28.55	-1	780	-0.13%
2018/11/22	0	0.00	1	27.60	27.60	-1	748	-0.13%
2018/11/16	0	0.00	1	27.00	27.15	-1	747	-0.13%
2018/11/07	0	0.00	5	28.60	28.30	-5	744	-0.67%
2018/11/06	5	29.50	0	0.00	28.60	5	749	0.67%
2018/10/30	1	26.80	0	0.00	26.55	1	739	0.14%
2018/10/19	0	0.00	1	28.40	29.15	-1	694	-0.14%
2018/10/09	2	30.23	10	30.75	29.10	-8	630	-1.27%
2018/10/08	10	31.60	2	31.90	31.90	8	578	1.38%
2018/09/21	0	0.00	0.2	27.60	27.60	-0.2	534	-0.04%
2018/06/11	0	0.00	2	33.20	34.70	-2	2,475	-0.08%
2018/06/07	1	33.85	0	0.00	33.85	1	2,502	0.04%
2018/06/04	1	36.10	0	0.00	35.90	1	2,490	0.04%
2018/05/31	0	0.00	1	35.20	36.25	-1	2,534	-0.04%
2018/05/29	3	36.00	0	0.00	35.75	3	2,547	0.12%
2018/05/15	1	38.70	0	0.00	38.45	1	2,403	0.04%
2018/05/14	1	37.15	0	0.00	39.00	1	2,370	0.04%
2018/05/10	2	38.10	0	0.00	37.90	2	2,277	0.09%
2018/05/09	0	0.00	5	38.85	37.60	-5	2,226	-0.22%
2018/05/08	1	40.10	11	40.16	39.65	-10	2,153	-0.46%
2018/05/07	10	40.79	11	42.06	40.70	-1	2,087	-0.05%
2018/05/04	13	39.69	1	42.05	40.40	12	1,959	0.61%
2018/05/03	6	39.39	2	39.60	39.60	4	1,774	0.23%
2018/04/24	0	0.00	1	31.00	30.00	-1	1,372	-0.07%
2018/04/20	1	31.60	0	0.00	31.70	1	1,337	0.07%
2018/04/17	1	30.65	0	0.00	29.85	1	1,287	0.08%
2018/04/13	2	32.08	0	0.00	31.80	2	1,253	0.16%
2018/04/12	0	0.00	1	32.95	32.30	-1	1,235	-0.08%
2018/04/10	1	30.40	0	0.00	30.80	1	1,142	0.09%
2018/03/19	0	0.00	9	27.91	28.10	-9	796	-1.13%
2018/03/16	0	0.00	2	26.30	27.30	-2	748	-0.27%
2018/03/15	5	27.30	0	0.00	27.30	5	717	0.70%
2018/03/14	0	0.00	5	25.50	26.45	-5	634	-0.79%
2018/03/09	1	23.90	0	0.00	23.80	1	570	0.18%
2018/03/08	0	0.00	5	25.50	24.60	-5	556	-0.90%
2018/03/06	0	0.00	6	25.28	25.15	-6	517	-1.16%
2018/03/05	0	0.00	8	24.33	25.15	-8	458	-1.74%
2018/02/05	5	21.20	0	0.00	21.00	5	337	1.48%
2018/02/02	3	20.80	0	0.00	20.70	3	332	0.90%
2018/01/23	5	22.10	0	0.00	21.80	5	335	1.49%
2018/01/17	0	0.00	1	21.95	22.10	-1	336	-0.30%
2018/01/15	1	22.60	0	0.00	22.75	1	335	0.30%
2018/01/09	0	0.00	5	21.65	21.85	-5	323	-1.54%
2018/01/08	5	22.50	0	0.00	21.80	5	322	1.55%