合一 (4743)-元富-吉利券商分點個股進出

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
151.5
漲跌
--
漲幅
0.00%
成交量
2,578張
產業
上櫃生技醫療類股
724人加入追蹤

立即追蹤
本地時間:13:30

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

合一 (4743)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/21	12	154.67	1	153.50	151.50	11	1,942	0.57%
2024/06/17	0	0.00	2	151.00	151.00	-2	1,946	-0.10%
2024/06/12	1	150.00	2	149.50	150.00	-1	1,950	-0.05%
2024/06/11	1	152.50	1	154.00	151.50	0	1,957	0.00%
2024/06/05	1	148.00	1	149.50	152.50	0	1,965	0.00%
2024/05/31	0	0.00	1	151.50	150.50	-1	2,220	-0.05%
2024/05/30	0	152.50	0	0.00	150.00	0	2,239	0.00%
2024/05/28	1	153.50	0	0.00	154.50	1	2,276	0.04%
2024/05/27	5	152.50	5	152.00	152.00	0	2,280	0.00%
2024/05/24	6	154.00	6	153.33	153.00	0	2,282	0.00%
2024/05/21	0	0.00	4	158.38	156.50	-4	2,241	-0.18%
2024/05/20	1	160.50	0	0.00	160.50	1	2,243	0.04%
2024/05/17	3	158.50	4.1	159.86	159.00	-1.1	2,218	-0.05%
2024/05/16	3	162.83	0	0.00	163.50	3	2,174	0.14%
2024/05/13	5	150.70	5	149.50	149.50	0	2,127	0.00%
2024/05/09	0	0.00	1	155.50	152.50	-1	2,118	-0.05%
2024/05/03	1.1	160.50	3	160.50	158.00	-2	2,117	-0.09%
2024/04/30	0	158.00	1	159.50	158.50	-1	2,127	-0.05%
2024/04/29	6	156.75	4	158.00	159.00	2	2,132	0.09%
2024/04/26	0	0.00	1.2	154.00	153.00	-1.2	2,157	-0.06%
2024/04/25	1.2	152.60	0	0.00	152.50	1.2	2,172	0.06%
2024/04/19	1	151.00	0	0.00	145.50	1	2,196	0.05%
2024/04/17	0	160.50	0	0.00	158.00	0	2,098	0.00%
2024/04/16	2	161.25	0	0.00	159.00	2	2,084	0.10%
2024/04/15	0	0.00	1	168.50	166.00	-1	2,027	-0.05%
2024/04/12	2	172.75	0	0.00	172.00	2	1,995	0.10%
2024/04/10	0	0.00	1	175.50	175.00	-1	2,051	-0.05%
2024/04/09	2	174.50	0	0.00	173.50	2	2,053	0.10%
2024/04/08	0	0.00	2	175.00	174.00	-2	2,046	-0.10%
2024/04/03	3	171.50	1	171.50	172.00	2	2,026	0.10%
2024/04/01	1	177.00	0	0.00	172.50	1	2,083	0.05%
2024/03/29	11	174.50	11	173.50	175.50	0	2,047	0.00%
2024/03/26	3	172.50	3	172.00	171.00	0	2,022	0.00%
2024/03/25	5	173.00	5	173.30	173.00	0	2,009	0.00%
2024/03/22	4	173.38	3	173.67	172.50	1	2,007	0.05%
2024/03/21	4	169.25	1	168.50	172.50	3	2,006	0.15%
2024/03/20	1	166.00	0	0.00	167.00	1	2,021	0.05%
2024/03/19	4	164.50	2	166.00	165.00	2	2,029	0.10%
2024/03/14	1	172.00	0	0.00	168.00	1	2,049	0.05%
2024/03/13	7	170.43	8.1	167.02	167.00	-1.1	2,040	-0.05%
2024/03/12	7	172.00	5	171.50	171.00	2	2,034	0.10%
2024/03/11	0	0.00	6	170.01	170.50	-6	2,075	-0.29%
2024/03/08	19	175.76	13	178.65	171.00	6	2,127	0.28%
2024/03/07	2.1	163.04	9.2	174.38	184.00	-7.1	2,013	-0.35%
2024/03/06	0.2	168.00	0	0.00	167.50	0.2	1,906	0.01%
2024/03/04	1	172.00	0	0.00	171.00	1	1,918	0.05%
2024/03/01	1	176.50	0	0.00	174.00	1	1,908	0.05%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/27	1	181.50	1	177.50	177.00	0	1,975	0.00%
2024/02/23	3	177.00	0	0.00	176.50	3	2,029	0.15%
2024/02/22	0	0.00	1	176.50	175.50	-1	2,078	-0.05%
2024/02/21	2	179.00	0	0.00	177.00	2	2,111	0.09%
2024/02/20	8	177.44	0	0.00	178.00	8	2,187	0.37%
2024/01/24	1	177.01	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	179.00	0	0.00	179.50	0	4,318	0.00%
2024/01/17	0.1	173.00	0.1	174.00	172.50	0	4,637	0.00%
2024/01/16	1	176.50	10.4	178.02	177.50	-9.4	4,672	-0.20%
2024/01/08	0	183.50	0	0.00	183.50	0	4,950	0.00%
2024/01/04	1	184.00	0	0.00	183.00	1	4,935	0.02%
2023/12/26	0	197.00	0	0.00	197.00	0	4,828	0.00%
2023/12/08	0	193.50	0	0.00	193.50	0	4,776	0.00%
2023/12/06	5	196.50	5	195.50	195.50	0	4,769	0.00%
2023/12/04	1	207.50	0	0.00	205.00	1	4,664	0.02%
2023/12/01	3	206.33	2	206.50	205.00	1	4,661	0.02%
2023/11/28	1	204.50	6	205.00	204.00	-5	4,681	-0.11%
2023/11/27	9	207.78	4	206.75	204.00	5	4,723	0.11%
2023/11/24	0	0.00	0	206.00	205.00	0	4,718	0.00%
2023/11/22	9	209.94	9	206.50	204.50	0	4,667	0.00%
2023/11/21	0	204.00	0	0.00	205.50	0	4,608	0.00%
2023/11/20	0	0.00	1	208.00	206.00	-1	4,561	-0.02%
2023/11/17	4	206.50	5	206.00	206.50	-1	4,525	-0.02%
2023/11/16	8	215.81	10.1	215.30	211.50	-2.1	4,449	-0.05%
2023/11/15	7	214.50	9	214.78	214.00	-2	4,358	-0.05%
2023/11/14	5	215.30	10	210.50	211.50	-5	4,298	-0.12%
2023/11/13	13	221.04	12.1	219.29	218.00	1	4,157	0.02%
2023/11/10	13.6	233.24	16.9	234.55	220.50	-3.4	3,987	-0.08%
2023/11/09	1.1	231.42	1	230.50	230.50	0.1	3,300	0.00%
2023/11/08	2	223.01	2	223.25	226.50	0	3,149	0.00%
2023/11/07	0	0.00	0	217.50	217.50	0	2,710	0.00%
2023/11/01	0	0.00	1	196.00	195.50	-1	2,578	-0.04%
2023/10/31	0	201.50	0	0.00	196.00	0	2,560	0.00%
2023/10/30	1	197.54	0	0.00	198.00	1	2,538	0.04%
2023/10/27	1	202.00	0	201.50	203.50	1	2,469	0.04%
2023/10/25	6	195.00	0	0.00	194.50	6	2,262	0.27%
2023/10/24	1	187.00	1	187.50	189.50	0	2,193	0.00%
2023/10/23	1	192.00	0	0.00	189.00	1	2,128	0.05%
2023/10/19	0	0.00	2.3	192.20	190.50	-2.3	1,999	-0.11%
2023/10/18	0	0.00	2	180.00	175.00	-2	1,914	-0.10%
2023/10/12	0	0.00	1	176.00	176.00	-1	2,041	-0.05%
2023/10/11	0	176.00	0	0.00	176.50	0	2,082	0.00%
2023/10/06	3	176.67	2	176.00	176.50	1	2,150	0.05%
2023/10/04	0.1	170.00	0	0.00	168.50	0.1	2,161	0.00%
2023/09/25	0	0.00	2	179.75	178.50	-2	2,234	-0.09%
2023/09/18	0	0.00	5	186.10	185.00	-5	2,399	-0.21%
2023/09/15	4	186.00	0	0.00	186.00	4	2,417	0.17%
2023/09/08	0	180.00	0	0.00	179.00	0	2,525	0.00%
2023/09/05	4	181.00	3	182.00	181.50	1	2,517	0.04%
2023/08/30	0	0.00	0.1	193.50	198.00	-0.1	2,432	0.00%
2023/08/25	0	0.00	1.1	181.50	181.50	-1.1	2,464	-0.04%
2023/08/24	0.1	182.00	0.2	181.50	181.00	-0.2	2,472	-0.01%
2023/08/23	0	0.00	3	182.50	182.00	-3	2,485	-0.12%
2023/08/21	0	0.00	0.1	188.00	188.50	-0.1	2,508	-0.01%
2023/08/18	0	0.00	0.1	186.00	184.00	-0.1	2,517	0.00%
2023/08/17	1	187.94	0	0.00	186.50	1	2,536	0.04%
2023/08/16	1	186.50	0	183.00	186.50	1	2,565	0.04%
2023/08/15	1	181.00	0	0.00	181.00	1	2,577	0.04%
2023/08/14	1	176.50	3	173.83	175.50	-2	2,569	-0.08%
2023/08/10	0	185.50	0	0.00	183.50	0	2,549	0.00%
2023/08/09	0	0.00	11	182.91	184.00	-11	2,603	-0.42%
2023/08/08	0	187.40	7	185.00	184.00	-7	2,733	-0.26%
2023/08/07	0.1	189.50	0	0.00	188.00	0.1	2,748	0.00%
2023/08/04	0	0.00	0	190.00	192.00	0	2,751	0.00%
2023/08/02	1	189.00	7	190.28	189.00	-6	2,769	-0.22%
2023/08/01	0	0.00	1.5	195.42	194.50	-1.5	2,774	-0.05%
2023/07/31	0	0.00	1	194.50	194.00	-1	2,788	-0.04%
2023/07/26	0	0.00	0	204.34	200.50	0	2,866	0.00%
2023/07/25	1	207.50	1	207.50	206.50	0	2,920	0.00%
2023/07/24	0	0.00	1	203.95	203.50	-1	2,952	-0.03%
2023/07/21	1	212.01	0	0.00	205.00	1	3,004	0.03%
2023/07/19	0	208.00	0	209.50	208.00	0	3,080	0.00%
2023/07/18	0	205.00	0.1	208.42	202.50	0	3,198	0.00%
2023/07/17	1.7	212.01	4.7	210.01	210.00	-3	3,305	-0.09%
2023/07/13	1.1	195.14	0.8	199.00	192.50	0.3	3,351	0.01%
2023/07/12	1	204.50	0	205.11	202.00	1	3,306	0.03%
2023/07/11	3	206.50	0	0.00	205.50	3	3,376	0.09%
2023/07/10	0	209.09	0	0.00	208.00	0	3,550	0.00%
2023/07/06	0	0.00	10	206.70	206.00	-10	3,553	-0.28%
2023/07/05	0.1	210.00	0	0.00	209.00	0.1	3,565	0.00%
2023/07/04	1	214.50	0	0.00	210.00	1	3,591	0.03%
2023/06/28	8	219.19	9	222.00	219.50	-1	3,832	-0.03%
2023/06/26	0	0.00	0.1	207.50	209.50	-0.1	3,882	0.00%
2023/06/16	10	215.75	9	208.50	216.00	1	4,113	0.02%
2023/06/15	0	0.00	7	230.64	230.50	-7	4,089	-0.17%
2023/06/13	0	0.00	2	241.00	240.00	-2	4,160	-0.05%
2023/06/08	0	235.00	10	236.25	233.50	-10	4,314	-0.23%
2023/06/07	10	241.15	4.4	241.24	240.00	5.6	4,362	0.13%
2023/06/06	0	0.00	2	239.75	239.50	-2	4,371	-0.05%
2023/06/05	12	237.42	5	236.00	236.00	7	4,402	0.16%
2023/06/02	24.1	239.64	4	241.50	239.50	20.1	4,415	0.45%
2023/05/29	1	222.50	1	224.50	224.50	0	4,590	0.00%
2023/05/26	0.1	223.00	0	0.00	220.50	0.1	4,667	0.00%
2023/05/24	0	227.50	0	0.00	228.50	0	4,820	0.00%
2023/05/23	7	232.00	7	229.00	232.00	0	4,877	0.00%
2023/05/22	0	0.00	2	229.50	228.50	-2	5,161	-0.04%
2023/05/19	2	222.25	0	0.00	223.50	2	5,168	0.04%
2023/05/18	0	0.00	2	227.75	227.00	-2	5,181	-0.04%
2023/05/12	3	227.67	1	224.00	224.00	2	5,465	0.04%
2023/05/09	0	240.00	3	243.50	239.50	-3	6,013	-0.05%
2023/05/08	5	242.99	0	0.00	239.50	5	6,142	0.08%
2023/05/05	2	245.00	2	248.50	245.00	0	6,236	0.00%
2023/05/04	2	246.00	0	0.00	247.00	2	6,290	0.03%
2023/05/02	0.7	244.00	1	245.50	248.50	-0.4	6,613	-0.01%
2023/04/28	1	249.50	1.7	243.49	241.00	-0.7	6,638	-0.01%
2023/04/27	0.5	239.38	0	0.00	238.00	0.5	6,675	0.01%
2023/04/26	0	240.00	0	0.00	239.50	0	6,749	0.00%
2023/04/25	3.1	244.81	3	245.50	242.00	0.1	6,763	0.00%
2023/04/24	0.1	252.50	0.2	255.00	251.00	-0.1	6,839	0.00%
2023/04/21	1.1	261.95	0	0.00	253.00	1.1	6,882	0.02%
2023/04/20	0.2	271.50	4	282.38	270.50	-3.8	6,820	-0.06%
2023/04/19	5.1	280.96	6.8	278.18	281.00	-1.7	6,745	-0.03%
2023/04/18	2.3	278.67	4.1	277.41	278.50	-1.9	6,702	-0.03%
2023/04/14	0	278.50	0.5	277.00	274.50	-0.5	6,774	-0.01%
2023/04/13	6	279.92	9	275.17	279.00	-3	6,768	-0.04%
2023/04/11	0.1	268.50	0	0.00	267.00	0.1	6,935	0.00%
2023/04/10	1.5	268.17	0	0.00	267.50	1.5	7,068	0.02%
2023/04/07	0	272.39	0	0.00	272.50	0	7,142	0.00%
2023/04/06	8	271.63	8	265.13	271.50	0	7,293	0.00%
2023/03/31	1	269.00	1	270.50	267.00	0	7,420	0.00%
2023/03/29	1	269.00	0	268.00	270.50	1	7,523	0.01%
2023/03/28	6	266.58	4	267.63	261.50	2	7,530	0.03%
2023/03/27	0	0.00	5	269.70	269.00	-5	7,510	-0.07%
2023/03/24	3	267.83	0.1	268.50	269.00	2.9	7,561	0.04%
2023/03/23	6	266.49	5	263.01	261.50	1	7,602	0.01%
2023/03/22	2	258.75	2	259.00	260.50	0	7,652	0.00%
2023/03/17	0	255.00	1	254.00	254.00	-1	7,964	-0.01%
2023/03/16	0	253.73	0	257.00	250.50	0	8,051	0.00%
2023/03/15	0	257.00	0	0.00	260.00	0	8,245	0.00%
2023/03/13	0.1	249.00	0	0.00	256.50	0.1	8,663	0.00%
2023/03/10	0	261.23	0	0.00	258.50	0	8,801	0.00%
2023/03/08	6.2	265.61	6	268.83	264.00	0.1	9,027	0.00%
2023/03/07	8	267.00	8	269.69	267.00	0	9,226	0.00%
2023/03/06	0	262.50	2	261.00	269.50	-2	9,523	-0.02%
2023/03/03	12	267.54	12	270.63	267.00	0	9,807	0.00%
2023/03/02	2	271.71	0	0.00	270.50	2	10,128	0.02%
2023/02/24	3	262.83	0	263.50	262.00	3	10,537	0.03%
2023/02/23	6.1	266.50	6	266.50	266.50	0.1	10,644	0.00%
2023/02/22	3.1	267.53	3	274.50	266.00	0.1	10,847	0.00%
2023/02/20	21	285.29	17.1	286.73	280.00	3.9	10,971	0.04%
2023/02/17	1	280.00	1	275.52	275.50	0	10,752	0.00%
2023/02/16	8	275.81	6	273.50	276.00	2	10,823	0.02%
2023/02/15	0	0.00	1	270.12	271.50	-1	11,086	-0.01%
2023/02/14	0	0.00	1	275.00	271.00	-1	11,150	-0.01%
2023/02/13	2	285.00	0	288.00	278.00	2	11,115	0.02%
2023/02/10	2	288.49	8.1	288.53	290.00	-6.1	11,131	-0.05%
2023/02/09	1	293.43	4	291.12	284.00	-3	11,049	-0.03%
2023/02/08	5	286.13	6.3	288.09	288.00	-1.2	10,875	-0.01%
2023/02/07	22	272.34	19.1	269.06	273.00	2.9	10,684	0.03%
2023/02/06	5	268.58	7.1	269.76	265.00	-2.1	10,695	-0.02%
2023/02/03	1	269.00	2	265.25	263.00	-1	10,683	-0.01%
2023/02/02	2	264.75	2	266.00	264.50	0	10,651	0.00%
2023/02/01	1	265.50	3	264.83	260.50	-2	10,761	-0.02%
2023/01/31	2	259.50	5	268.40	269.00	-3	10,777	-0.03%
2023/01/30	17	245.29	0	0.00	250.50	17	10,740	0.16%
2023/01/17	12	244.50	12	242.04	244.50	0	10,783	0.00%
2023/01/12	2.1	227.55	0	0.00	226.50	2.1	10,813	0.02%
2023/01/10	0.1	241.00	0	0.00	238.00	0.1	10,760	0.00%
2023/01/09	1	245.49	0	0.00	245.00	1	10,832	0.01%
2023/01/06	2	242.00	2	240.50	241.50	0	10,935	0.00%
2023/01/05	1	244.50	1	240.00	240.00	0	11,118	0.00%
2023/01/04	2	241.00	0	0.00	240.00	2	11,199	0.02%
2023/01/03	0	0.00	1	243.50	244.50	-1	11,324	-0.01%
2022/12/30	2	247.00	0	0.00	245.50	2	11,476	0.02%
2022/12/29	2.1	247.10	21	245.14	243.00	-18.9	11,646	-0.16%
2022/12/28	1	263.00	1	265.50	257.00	0	11,562	0.00%
2022/12/27	4	257.75	4	258.88	264.50	0	11,544	0.00%
2022/12/26	25	259.66	5	259.90	258.00	20	11,625	0.17%
2022/12/23	9	260.28	21	259.10	259.50	-12	11,716	-0.10%
2022/12/22	1	260.50	9	243.00	262.50	-8	11,692	-0.07%
2022/12/21	15	239.00	1	242.00	239.00	14	11,701	0.12%
2022/12/20	2	240.46	1	241.00	236.50	1	11,919	0.01%
2022/12/16	0	247.00	0	0.00	243.00	0	12,263	0.00%
2022/12/15	0	249.50	0	0.00	247.00	0	12,360	0.00%
2022/12/14	4	252.25	4	250.00	259.00	0	12,351	0.00%
2022/12/12	11	259.50	11	257.45	257.00	0	12,371	0.00%
2022/12/09	3	262.33	4	262.75	260.00	-1	12,416	-0.01%
2022/12/08	3.1	270.03	3	272.00	267.00	0.1	12,636	0.00%
2022/12/07	6.1	269.34	6	279.33	275.00	0.1	12,518	0.00%
2022/12/06	7	290.94	8	299.81	279.00	-1	12,241	-0.01%
2022/12/05	2	296.25	1	293.00	297.00	1	11,852	0.01%
2022/12/02	1	299.98	6.1	297.57	294.50	-5.1	11,746	-0.04%
2022/12/01	3	291.33	0	0.00	291.50	3	11,544	0.03%
2022/11/30	2	286.00	4	287.50	286.00	-2	11,421	-0.02%
2022/11/29	9	287.06	9	296.50	287.00	0	11,327	0.00%
2022/11/28	17.2	290.89	19.4	294.99	295.00	-2.2	11,112	-0.02%
2022/11/25	5	296.60	10	292.64	281.00	-5	10,804	-0.05%
2022/11/24	9.1	288.97	3	288.17	290.00	6.1	10,449	0.06%
2022/11/23	4	284.88	3	286.10	289.50	1	10,134	0.01%
2022/11/22	2	274.50	1	262.50	263.50	1	9,856	0.01%
2022/11/21	2	274.24	3	273.33	272.00	-1	9,850	-0.01%
2022/11/18	2	266.50	11.9	266.21	275.00	-9.9	10,149	-0.10%
2022/11/17	3	260.66	0	0.00	259.00	3	10,200	0.03%
2022/11/16	2	251.00	0	0.00	256.50	2	10,018	0.02%
2022/11/15	1	251.00	0	249.00	249.50	1	9,875	0.01%
2022/11/14	1	251.00	1	256.00	250.00	0	9,882	0.00%
2022/11/11	1	255.99	1	254.00	252.50	0	9,777	0.00%
2022/11/09	10	243.40	0	0.00	243.50	10	9,408	0.11%
2022/11/08	0.2	247.00	0	251.00	243.00	0.1	9,350	0.00%
2022/11/07	0.5	249.00	0	248.50	246.00	0.5	9,252	0.01%
2022/11/04	10	247.45	12.1	245.67	247.50	-2.1	9,160	-0.02%
2022/11/03	1	245.95	3	244.01	246.00	-2	9,077	-0.02%
2022/11/02	5	242.80	4	240.88	242.00	1	8,948	0.01%
2022/11/01	2	234.26	0	0.00	239.50	2	8,813	0.02%
2022/10/31	0	0.00	0	230.00	228.00	0	8,684	0.00%
2022/10/28	1	232.48	1	233.50	223.50	0	8,605	0.00%
2022/10/27	0	0.00	1	210.50	232.00	-1	8,456	-0.01%
2022/10/26	3	208.18	3	205.67	211.00	0	8,310	0.00%
2022/10/25	9	210.72	9.7	218.44	210.50	-0.7	8,172	-0.01%
2022/10/20	2	221.75	0	0.00	227.50	2	7,981	0.03%
2022/10/19	1	233.50	1	235.00	231.50	0	7,930	0.00%
2022/10/17	0.2	233.15	0	0.00	239.00	0.2	7,948	0.00%
2022/10/14	2	246.25	1	246.98	243.50	1	7,828	0.01%
2022/10/13	0.2	233.50	0.5	236.00	234.50	-0.4	7,680	0.00%
2022/10/12	0	248.00	1	244.00	252.00	-1	7,490	-0.01%
2022/10/11	0	244.50	0	246.00	244.50	0	7,338	0.00%
2022/10/07	4	262.51	1	264.50	257.00	3	7,142	0.04%
2022/10/06	5	256.80	5	256.40	259.50	0	6,921	0.00%
2022/10/05	3.1	243.71	2	247.00	245.50	1.1	6,664	0.02%
2022/10/04	0	0.00	2	240.74	240.00	-2	6,523	-0.03%
2022/10/03	3.1	242.75	1	241.00	233.50	2.1	6,429	0.03%
2022/09/30	3	244.51	2	249.00	252.50	1	6,262	0.02%
2022/09/29	0.4	248.00	0.2	248.16	248.50	0.2	6,058	0.00%
2022/09/28	0.1	232.75	1	234.00	226.00	-0.9	6,101	-0.02%
2022/09/27	2.2	242.64	1	230.50	242.50	1.2	5,982	0.02%
2022/09/26	0.2	255.00	5	249.70	245.50	-4.8	5,789	-0.08%
2022/09/23	0.1	262.00	3	265.50	267.00	-2.9	5,652	-0.05%
2022/09/22	0	0.00	1	252.50	259.50	-1	5,536	-0.02%
2022/09/21	1.2	259.80	1	254.01	256.00	0.2	5,413	0.00%
2022/09/20	1.1	259.60	0	0.00	260.00	1.1	5,457	0.02%
2022/09/19	1.2	260.35	1	259.50	260.50	0.2	5,550	0.00%
2022/09/16	0	0.00	0	272.00	271.50	0	5,538	0.00%
2022/09/15	7	273.25	6	294.98	272.50	1	5,476	0.02%
2022/09/08	1	281.00	0	0.00	284.50	1	5,739	0.02%
2022/09/06	0.1	262.00	1	279.00	268.50	-1	6,023	-0.02%
2022/09/05	0	0.00	0.2	286.00	277.50	-0.2	5,984	0.00%
2022/09/02	1	290.00	0	0.00	290.00	1	6,020	0.02%
2022/08/30	1	283.46	0	281.00	283.50	1	6,091	0.02%
2022/08/29	0	280.00	0.6	284.83	284.00	-0.6	6,049	-0.01%
2022/08/26	1.5	276.89	1.4	281.43	284.00	0.1	6,011	0.00%
2022/08/25	9	251.22	9	252.22	260.00	0	5,879	0.00%
2022/08/24	3	242.46	8	238.06	242.50	-5	5,411	-0.09%
2022/08/22	0	0.00	3	200.50	200.50	-3	5,514	-0.05%
2022/08/19	0	0.00	12.2	176.53	182.50	-12.2	5,540	-0.22%
2022/08/18	5	170.20	0	0.00	172.50	5	5,483	0.09%
2022/08/16	8	173.25	1	176.00	172.00	7	5,474	0.13%
2022/08/15	0	172.24	0	0.00	173.50	0	5,445	0.00%
2022/08/10	0	0.00	1	172.00	169.00	-1	5,476	-0.02%
2022/08/09	1	170.52	0	0.00	170.50	1	5,486	0.02%
2022/08/08	1	169.50	0	0.00	171.00	1	5,499	0.02%
2022/08/03	0.2	172.00	0	172.00	171.00	0.2	5,501	0.00%
2022/08/02	0	175.00	0	0.00	174.50	0	5,476	0.00%
2022/08/01	1	183.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	1	191.50	2	189.00	188.50	-1	5,399	-0.02%
2022/07/28	6	187.83	4	188.63	189.00	2	5,378	0.04%
2022/07/27	3	184.67	2	185.50	186.00	1	5,356	0.02%
2022/07/26	3.1	187.16	0	0.00	186.00	3.1	5,374	0.06%
2022/07/25	11	192.86	13	194.23	191.50	-2	5,264	-0.04%
2022/07/22	2	186.50	1	184.00	186.00	1	5,086	0.02%
2022/07/21	1	179.00	3	181.00	183.00	-2	5,044	-0.04%
2022/07/20	1	176.50	1	174.00	175.00	0	5,017	0.00%
2022/07/19	1	173.50	1	177.50	172.50	0	5,040	0.00%
2022/07/14	1	168.00	0	0.00	169.50	1	5,183	0.02%
2022/07/13	1	169.50	4	172.50	168.00	-3	5,179	-0.06%
2022/07/11	1	171.95	0	0.00	170.00	1	5,144	0.02%
2022/07/08	4	168.50	0	0.00	168.00	4	5,123	0.08%
2022/07/07	3	166.67	3	167.33	168.50	0	5,106	0.00%
2022/07/06	4	175.00	2	170.75	167.00	2	5,043	0.04%
2022/07/05	0	0.00	2	168.00	174.00	-2	4,805	-0.04%
2022/07/04	7	160.20	7	160.57	158.50	0	4,743	0.00%
2022/07/01	0.1	170.50	8	176.50	169.00	-8	4,661	-0.17%
2022/06/30	8.3	183.96	4	185.50	175.50	4.3	4,584	0.09%
2022/06/29	14	192.11	9	193.33	194.00	5	4,421	0.11%
2022/06/28	1.1	203.31	15	200.87	188.50	-14	4,393	-0.32%
2022/06/27	19.1	202.92	7	204.00	203.00	12.1	4,263	0.28%
2022/06/24	3	204.17	2	202.50	210.00	1	4,158	0.02%
2022/06/23	1	199.50	1	200.50	197.00	0	3,977	0.00%
2022/06/22	3	199.83	2	201.00	197.00	1	3,908	0.03%
2022/06/21	5.5	199.91	2	198.00	200.00	3.5	3,759	0.09%
2022/06/20	3	194.67	4.2	197.33	189.50	-1.2	3,582	-0.03%
2022/06/17	3.1	192.07	3	192.50	194.00	0.1	3,349	0.00%
2022/06/16	2.1	192.50	4.2	192.80	192.00	-2.1	3,257	-0.06%
2022/06/15	2	181.50	2	183.99	180.50	0	3,170	0.00%
2022/06/14	0	0.00	1	170.00	172.00	-1	3,083	-0.03%
2022/06/13	0.2	173.07	0	0.00	172.00	0.2	3,072	0.01%
2022/06/10	0	181.00	0	0.00	180.50	0	3,038	0.00%
2022/06/09	0	181.00	0	0.00	181.00	0	3,000	0.00%
2022/06/07	1.2	172.50	0	0.00	171.50	1.2	2,923	0.04%
2022/06/02	2	184.00	0	0.00	181.00	2	2,907	0.07%
2022/06/01	2	186.50	2	185.75	183.50	0	2,916	0.00%
2022/05/31	2	186.50	1	185.50	189.50	1	2,896	0.03%
2022/05/30	2	183.50	0	0.00	184.00	2	2,518	0.08%
2022/05/27	1	184.00	0	0.00	184.00	1	2,481	0.04%
2022/05/23	2	180.50	2	181.50	180.00	0	2,449	0.00%
2022/05/19	0.1	179.20	1	178.00	177.50	-1	2,435	-0.04%
2022/05/17	2	181.00	0	0.00	180.00	2	2,431	0.08%
2022/05/16	0.2	186.00	1	186.00	184.50	-0.8	2,447	-0.03%
2022/05/13	1	186.00	0	0.00	185.00	1	2,439	0.04%
2022/05/11	0	188.50	0	0.00	187.00	0	2,398	0.00%
2022/05/10	1	187.00	2	184.00	186.00	-1	2,394	-0.04%
2022/05/09	0.1	192.19	0	0.00	190.00	0.1	2,385	0.00%
2022/05/06	0.2	196.00	0.2	196.29	195.50	0	2,409	0.00%
2022/05/03	1.3	207.40	4	203.01	200.50	-2.8	2,428	-0.11%
2022/04/29	1	198.00	0	0.00	194.50	1	2,379	0.04%
2022/04/27	1	193.49	0	0.00	196.00	1	2,378	0.04%
2022/04/26	2	196.50	0	0.00	196.50	2	2,361	0.08%
2022/04/25	1	208.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	6	217.31	6	210.75	207.50	0	2,314	0.00%
2022/04/21	0	0.00	5.2	216.50	216.50	-5.2	2,211	-0.24%
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/18	1	199.50	0	0.00	198.50	1	2,163	0.05%
2022/04/15	0	200.00	0	0.00	198.50	0	2,158	0.00%
2022/04/14	3	203.33	2	202.00	200.50	1	2,180	0.05%
2022/04/13	1	200.50	0.3	201.00	201.00	0.8	2,187	0.03%
2022/04/12	1	200.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	1	202.49	1	201.50	201.00	0	2,163	0.00%
2022/04/07	3	211.33	3	205.83	208.50	0	2,188	0.00%
2022/04/06	1	208.00	0	0.00	210.00	1	2,174	0.05%
2022/04/01	3	214.17	2	212.00	211.00	1	2,181	0.05%
2022/03/31	2	214.50	0	222.50	214.50	2	2,174	0.09%
2022/03/30	3	234.50	3	228.50	228.00	0	2,120	0.00%
2022/03/29	0	0.00	1	231.50	233.50	-1	2,090	-0.05%
2022/03/24	2	227.75	0	0.00	226.00	2	2,007	0.10%
2022/03/22	1	230.00	0	0.00	229.50	1	2,050	0.05%
2022/03/18	0	231.00	0	221.21	228.50	0	2,096	0.00%
2022/03/17	0	209.50	0.2	214.50	220.50	-0.2	2,031	-0.01%
2022/03/16	1.1	197.27	1.1	195.72	200.50	0	2,034	0.00%
2022/03/15	0.2	203.50	5	203.00	200.50	-4.8	2,025	-0.24%
2022/03/14	0	0.00	0	211.00	209.50	0	2,071	0.00%
2022/03/11	0	213.61	0	0.00	211.00	0	2,078	0.00%
2022/03/09	0	216.50	0	0.00	212.00	0	2,133	0.00%
2022/03/08	0.3	220.03	0.5	215.50	214.50	-0.2	2,144	-0.01%
2022/03/07	1.2	225.85	1	224.54	224.50	0.2	2,176	0.01%
2022/03/03	0	248.00	0	250.00	247.00	0	2,353	0.00%
2022/03/02	0	0.00	0	252.00	252.50	0	2,472	0.00%
2022/02/24	0.2	247.00	0	244.38	241.50	0.2	2,928	0.01%
2022/02/22	2.2	260.73	1	256.48	253.50	1.2	3,072	0.04%
2022/02/18	0.2	257.90	0.1	259.50	259.00	0.1	3,190	0.00%
2022/02/16	0.2	246.00	0	0.00	259.00	0.2	3,164	0.01%
2022/02/14	0.2	243.00	0	0.00	243.00	0.2	3,164	0.01%
2022/02/11	0.2	247.50	0	0.00	245.50	0.2	3,165	0.01%
2022/02/10	1.2	252.08	0	0.00	251.00	1.2	3,173	0.04%
2022/02/09	0.2	256.00	0	0.00	255.00	0.2	3,201	0.01%
2022/02/08	0.3	258.00	0	0.00	258.00	0.3	3,217	0.01%
2022/02/07	1	245.00	0	0.00	246.00	1	3,244	0.03%
2022/01/25	0.3	232.87	0	0.00	229.50	0.3	3,372	0.01%
2022/01/24	1	231.02	1	229.00	237.00	0	3,368	0.00%
2022/01/21	4	243.88	4	239.88	239.50	0	3,372	0.00%
2022/01/19	1	248.00	1	246.00	246.00	0	3,432	0.00%
2022/01/18	2	251.00	2	248.25	248.00	0	3,445	0.00%
2022/01/17	0.2	253.00	0	0.00	251.50	0.2	3,479	0.01%
2022/01/14	3.1	245.34	3	243.33	243.50	0.1	3,475	0.00%
2022/01/12	0	256.75	0	0.00	253.50	0	3,535	0.00%
2022/01/11	1.2	259.42	0	0.00	258.50	1.2	3,684	0.03%
2022/01/07	2	267.00	5	262.70	265.00	-3	4,036	-0.07%
2022/01/06	2	274.25	0	0.00	267.00	2	4,106	0.05%
2022/01/04	0.1	279.00	1	277.50	277.00	-0.9	4,171	-0.02%
2022/01/03	1.1	286.77	0	0.00	278.00	1.1	4,169	0.03%
2021/12/27	0.3	282.33	0	0.00	280.50	0.3	4,155	0.01%
2021/12/24	0	0.00	1	292.00	287.00	-1	4,150	-0.02%
2021/12/23	0.1	286.50	0.7	285.55	291.00	-0.6	4,139	-0.01%
2021/12/20	1	285.00	0	0.00	284.00	1	4,100	0.02%
2021/12/17	1	291.00	0	0.00	291.50	1	4,099	0.02%
2021/12/16	2	287.75	0	0.00	288.50	2	4,111	0.05%
2021/12/15	0	0.00	0.2	291.00	288.50	-0.2	4,132	0.00%
2021/12/14	2	294.00	2	288.00	285.00	0	4,111	0.00%
2021/12/10	0	0.00	0.3	301.50	302.00	-0.3	4,003	-0.01%
2021/12/09	4.2	297.12	7	298.01	297.50	-2.8	3,954	-0.07%
2021/12/08	1	301.10	1	302.00	300.50	0	3,946	0.00%
2021/12/06	1	301.00	1	297.00	296.50	0	3,858	0.00%
2021/12/03	1	289.50	0	0.00	291.00	1	3,806	0.03%
2021/12/01	0	290.00	0	0.00	289.00	0	3,773	0.00%
2021/11/29	5.5	283.51	1	280.00	275.50	4.5	3,654	0.12%
2021/11/26	4.1	309.68	2	307.25	306.00	2.1	3,511	0.06%
2021/11/25	2.4	325.56	1	327.00	298.00	1.4	3,390	0.04%
2021/11/24	0	324.00	0	0.00	326.50	0	3,206	0.00%
2021/11/23	4	308.13	3	308.83	297.00	1	3,159	0.03%
2021/11/22	1	305.00	1.1	294.74	299.50	-0.1	3,066	0.00%
2021/11/19	1.1	280.98	1	284.00	283.00	0.1	2,965	0.00%
2021/11/16	0	0.00	1	255.00	252.00	-1	2,732	-0.04%
2021/11/09	0.2	254.00	0	0.00	254.00	0.2	2,700	0.01%
2021/11/08	0	0.00	2	243.50	244.50	-2	2,702	-0.07%
2021/11/05	3.1	241.99	8	245.94	241.00	-5	2,675	-0.18%
2021/11/04	11.1	242.54	4	241.38	243.00	7.1	2,653	0.27%
2021/11/03	8.2	264.18	5	250.60	250.00	3.2	2,616	0.12%
2021/11/02	0	0.00	0	275.00	277.50	0	2,491	0.00%
2021/11/01	0	261.98	0	0.00	262.00	0	2,498	0.00%
2021/10/28	0.5	267.50	0	0.00	269.50	0.5	2,483	0.02%
2021/10/27	0	0.00	0.5	246.00	245.00	-0.5	2,437	-0.02%
2021/10/26	0.5	268.50	0.7	264.87	262.00	-0.2	2,422	-0.01%
2021/10/25	0.5	264.50	0	263.00	266.00	0.5	2,451	0.02%
2021/10/21	0	0.00	1.1	255.55	255.00	-1.1	2,459	-0.04%
2021/10/20	1.5	244.28	1	246.50	255.00	0.5	2,418	0.02%
2021/10/19	5	235.20	5.1	235.96	239.00	-0.1	2,374	0.00%
2021/10/18	0	0.00	2	230.00	233.00	-2	2,220	-0.09%
2021/10/15	1	205.00	1	195.50	214.50	0	2,027	0.00%
2021/10/14	0	0.00	2	194.71	197.00	-2	1,915	-0.11%
2021/10/12	1	181.77	0	0.00	180.50	1	1,802	0.06%
2021/10/08	1	167.00	1	166.50	168.50	0	1,733	0.00%
2021/10/06	1	169.00	0	0.00	166.00	1	1,734	0.06%
2021/10/01	1	184.00	0	0.00	183.00	1	1,741	0.06%
2021/09/23	1	195.50	1	196.35	192.50	0	1,957	0.00%
2021/09/22	0	184.50	0	0.00	184.50	0	1,946	0.00%
2021/09/17	0	0.00	1	185.00	183.00	-1	1,966	-0.05%
2021/09/14	0	0.00	1	188.00	186.00	-1	1,994	-0.05%
2021/09/13	1	190.00	0	0.00	189.50	1	2,017	0.05%
2021/09/10	1	191.00	0	0.00	190.00	1	2,025	0.05%
2021/09/07	0	0.00	2	197.50	195.00	-2	2,076	-0.10%
2021/09/06	1	196.00	0	0.00	195.00	1	2,096	0.05%
2021/09/03	0	0.00	1	191.50	191.50	-1	2,220	-0.05%
2021/09/02	1	194.00	0	0.00	191.00	1	2,325	0.04%
2021/08/31	0	195.00	0	0.00	193.00	0	2,441	0.00%
2021/08/27	1.1	195.32	1.2	195.06	195.50	-0.1	2,478	0.00%
2021/08/26	4	191.00	4.1	193.45	198.50	-0.1	2,377	0.00%
2021/08/20	1	184.00	0	0.00	183.50	1	2,403	0.04%
2021/08/19	0	0.00	1	182.00	185.00	-1	2,507	-0.04%
2021/08/11	0.1	190.00	0	0.00	186.00	0.1	2,648	0.00%
2021/08/10	2	188.50	2	187.00	188.00	0	2,732	0.00%
2021/08/04	0	0.00	1	198.00	196.00	-1	3,147	-0.03%
2021/08/03	1	199.50	0	0.00	198.00	1	3,205	0.03%
2021/08/02	0	197.00	0	0.00	195.00	0	3,261	0.00%
2021/07/29	2	188.29	2	190.25	193.00	0	3,319	0.00%
2021/07/28	0.1	181.31	2	182.75	179.50	-1.9	3,294	-0.06%
2021/07/27	2.1	187.05	0	0.00	185.00	2.1	3,317	0.06%
2021/07/26	0	194.50	0	0.00	192.50	0	3,381	0.00%
2021/07/23	0	195.50	1	195.50	196.00	-1	3,441	-0.03%
2021/07/22	2	195.54	1	195.50	195.50	1	3,532	0.03%
2021/07/21	1	199.00	0	0.00	197.00	1	3,559	0.03%
2021/07/20	3	212.00	3	204.00	201.50	0	3,588	0.00%
2021/07/16	0	0.00	0.2	205.50	204.50	-0.2	3,616	-0.01%
2021/07/14	0.2	201.03	1	204.50	203.50	-0.8	3,670	-0.02%
2021/07/13	0	208.50	0	0.00	203.50	0	3,681	0.00%
2021/07/12	0.1	210.00	0	0.00	209.00	0.1	3,690	0.00%
2021/07/09	1	207.50	0	0.00	207.50	1	3,683	0.03%
2021/07/06	0	0.00	11	215.68	211.00	-11	3,739	-0.29%
2021/07/02	0	0.00	0	229.00	225.00	0	3,753	0.00%
2021/07/01	0	228.00	0	228.50	227.50	0	3,753	0.00%
2021/06/29	0	0.00	0.1	219.45	219.00	-0.1	3,729	0.00%
2021/06/21	0	0.00	3	216.50	212.00	-3	4,031	-0.07%
2021/06/18	1	219.54	1	221.50	221.00	0	4,037	0.00%
2021/06/17	1	221.49	0	0.00	218.00	1	4,021	0.03%
2021/06/16	0	0.00	1	220.50	219.50	-1	4,050	-0.02%
2021/06/15	0	0.00	1	221.00	221.50	-1	4,063	-0.02%
2021/06/11	3.5	229.93	0.5	223.00	222.50	3	4,046	0.07%
2021/06/10	3	227.00	1	216.50	232.50	2	3,944	0.05%
2021/06/09	0.1	214.50	3	213.50	211.50	-2.9	3,939	-0.07%
2021/06/04	3	213.50	0	0.00	206.00	3	3,813	0.08%
2021/06/02	0	0.00	5	204.50	205.00	-5	3,770	-0.13%
2021/06/01	5	205.50	0	0.00	206.50	5	3,770	0.13%
2021/05/31	0	203.50	0.5	203.50	204.50	-0.5	3,762	-0.01%
2021/05/28	1	209.00	0.5	206.50	207.00	0.5	3,764	0.01%
2021/05/27	0.1	213.00	0	0.00	207.00	0.1	3,787	0.00%
2021/05/21	0	0.00	2	201.75	205.50	-2	4,611	-0.04%
2021/05/20	0	0.00	1	198.50	199.00	-1	4,576	-0.02%
2021/05/19	2	202.00	0	0.00	201.50	2	4,638	0.04%
2021/05/17	1	217.61	2	200.50	196.00	-1	4,676	-0.02%
2021/05/14	2	222.25	6	217.17	216.50	-4	4,659	-0.09%
2021/05/13	12	225.46	8	220.13	218.00	4	4,622	0.09%
2021/05/12	7	233.07	3	239.67	221.50	4	4,591	0.09%
2021/05/11	3	231.66	2	232.25	225.50	1	4,442	0.02%
2021/05/07	0	223.58	0	0.00	235.00	0	4,396	0.00%
2021/05/06	1	215.00	0	0.00	214.00	1	4,359	0.02%
2021/05/05	1	219.50	1	221.00	219.00	0	4,368	0.00%
2021/05/04	0	0.00	2	227.00	220.00	-2	4,385	-0.05%
2021/05/03	0	234.00	0	0.00	232.50	0	4,357	0.00%
2021/04/29	6	233.50	5	232.50	236.00	1	4,298	0.02%
2021/04/28	1	235.00	2	232.75	225.50	-1	4,273	-0.02%
2021/04/27	2	226.25	0	0.00	235.00	2	4,205	0.05%
2021/04/26	0.1	215.07	1.5	215.17	214.00	-1.4	4,207	-0.03%
2021/04/23	0.4	224.13	2	222.25	218.50	-1.6	4,268	-0.04%
2021/04/22	1.1	228.57	1	232.00	227.00	0.1	4,327	0.00%
2021/04/21	0	0.00	0.5	235.00	235.50	-0.5	4,405	-0.01%
2021/04/20	0.1	234.50	0.2	235.50	234.50	-0.2	4,460	0.00%
2021/04/16	1.1	241.73	2	241.50	241.50	-0.9	4,537	-0.02%
2021/04/15	3.2	242.38	0	0.00	241.00	3.2	4,547	0.07%
2021/04/14	2.1	248.73	1	243.50	242.00	1.1	4,573	0.02%
2021/04/13	0	0.00	1	251.00	250.00	-1	4,562	-0.02%
2021/04/12	0	0.00	0.3	256.00	254.00	-0.3	4,570	-0.01%
2021/04/09	2	254.50	0	0.00	253.00	2	4,603	0.04%
2021/04/08	4.1	257.80	10	252.00	252.00	-5.9	4,658	-0.13%
2021/04/07	12	259.29	6	258.67	258.00	6	4,685	0.13%
2021/04/06	1.3	260.56	0	0.00	259.00	1.3	4,743	0.03%
2021/04/01	2	268.00	1.2	267.92	267.00	0.8	4,772	0.02%
2021/03/31	1	268.98	0	0.00	264.50	1	4,761	0.02%
2021/03/30	5	275.50	3	273.83	273.00	2	4,714	0.04%
2021/03/29	4	273.38	3	274.17	277.00	1	4,642	0.02%
2021/03/26	1	252.50	1	255.00	252.50	0	4,518	0.00%
2021/03/25	1	259.00	1	256.50	250.00	0	4,553	0.00%
2021/03/24	4	256.50	3	257.00	253.50	1	4,589	0.02%
2021/03/22	0.1	246.50	0	0.00	246.50	0.1	4,817	0.00%
2021/03/19	7	256.57	7	256.21	251.50	0	4,854	0.00%
2021/03/18	1	260.50	1	260.00	258.00	0	4,961	0.00%
2021/03/16	0.2	261.50	1	267.00	261.50	-0.8	5,156	-0.02%
2021/03/15	2	278.50	1	278.00	262.00	1	5,168	0.02%
2021/03/11	0	0.00	0.2	260.50	263.00	-0.2	5,235	0.00%
2021/03/10	0	0.00	4	253.00	252.00	-4	5,273	-0.08%
2021/03/04	0.1	260.00	0	0.00	251.00	0.1	5,745	0.00%
2021/03/03	0	0.00	1.1	255.19	255.50	-1.1	5,817	-0.02%
2021/03/02	0.2	254.39	1	253.50	245.00	-0.8	5,826	-0.01%
2021/02/26	20	272.75	0	0.00	260.50	20	5,814	0.34%
2021/02/25	5	291.00	21.5	281.10	270.00	-16.5	5,776	-0.28%
2021/02/24	1	275.50	1	288.00	288.00	0	5,346	0.00%
2021/02/23	20	273.80	20	260.00	262.00	0	5,197	0.00%
2021/02/19	0	0.00	2	231.00	231.00	-2	5,022	-0.04%
2021/02/17	3	218.33	0	0.00	208.00	3	5,015	0.06%
2021/02/02	1	191.35	1	190.00	198.00	0	5,037	0.00%
2021/02/01	5	185.20	5	184.70	184.50	0	5,057	0.00%
2021/01/28	0.3	193.17	0	0.00	192.50	0.3	5,091	0.01%
2021/01/27	0	0.00	1	195.00	195.00	-1	5,163	-0.02%
2021/01/25	1	207.50	0	0.00	203.00	1	5,185	0.02%
2021/01/20	0	0.00	2	210.50	207.00	-2	5,496	-0.04%
2021/01/19	3	207.17	5	206.90	206.00	-2	5,514	-0.04%
2021/01/18	4	211.75	0	0.00	210.00	4	5,560	0.07%
2021/01/14	20.6	196.96	0	0.00	189.00	20.6	5,417	0.38%
2021/01/13	5	201.40	40	201.00	202.00	-35	5,323	-0.66%
2021/01/11	1	213.12	0	0.00	212.50	1	5,204	0.02%
2021/01/05	5	232.20	5	230.50	230.50	0	5,220	0.00%
2021/01/04	6	239.82	8	230.50	229.00	-2	5,227	-0.04%
2020/12/31	3	257.17	0	0.00	241.00	3	5,212	0.06%
2020/12/30	2	245.50	2	242.75	246.50	0	5,118	0.00%
2020/12/28	6	239.08	9	241.39	244.50	-3	5,001	-0.06%
2020/12/25	3	227.83	4	233.63	231.00	-1	4,950	-0.02%
2020/12/23	4.1	238.48	7	238.57	233.00	-3	4,959	-0.06%
2020/12/22	5	240.70	6	235.67	237.00	-1	4,986	-0.02%
2020/12/21	3	239.00	1	239.00	233.50	2	4,990	0.04%
2020/12/18	1	242.50	1	241.50	238.50	0	4,982	0.00%
2020/12/17	3	250.83	1	258.00	240.50	2	5,021	0.04%
2020/12/16	4	237.63	4	241.63	248.50	0	4,909	0.00%
2020/12/15	2	234.00	0	0.00	226.00	2	5,047	0.04%
2020/12/11	1	224.50	3	223.83	237.50	-2	4,937	-0.04%
2020/12/10	2	220.72	1.5	224.41	216.00	0.5	4,882	0.01%
2020/12/08	2	236.50	0	0.00	236.00	2	4,776	0.04%
2020/12/03	2	263.50	5	261.20	260.00	-3	4,726	-0.06%
2020/12/02	0	0.00	1	272.50	267.50	-1	4,730	-0.02%
2020/12/01	4	281.38	0	0.00	274.00	4	4,747	0.08%
2020/11/30	5	294.90	5	296.90	286.00	0	4,774	0.00%
2020/11/26	0	0.00	6	279.50	282.00	-6	4,425	-0.14%
2020/11/25	5	279.70	8	281.50	276.00	-3	4,446	-0.07%
2020/11/23	0	0.00	1	277.50	277.50	-1	4,506	-0.02%
2020/11/20	5	276.80	0	0.00	274.00	5	4,575	0.11%
2020/11/19	3	288.83	3	291.67	280.50	0	4,582	0.00%
2020/11/18	4	282.38	2	285.25	287.00	2	4,550	0.04%
2020/11/17	4	268.88	4	274.25	277.00	0	4,617	0.00%
2020/11/13	1	260.50	1	264.50	268.50	0	4,623	0.00%
2020/11/12	2	260.50	0	0.00	264.50	2	4,625	0.04%
2020/11/11	3	279.00	1	278.00	279.00	2	4,559	0.04%
2020/11/10	3	281.83	7	275.29	272.00	-4	4,573	-0.09%
2020/11/09	0	285.00	0	0.00	285.00	0	4,571	0.00%
2020/11/05	2	295.50	1	292.00	292.00	1	4,673	0.02%
2020/11/04	3	278.83	2	283.75	290.00	1	4,689	0.02%
2020/11/03	3	283.67	6	287.50	280.50	-3	4,660	-0.06%
2020/11/02	1	292.00	2	292.00	288.00	-1	4,729	-0.02%
2020/10/30	0	295.50	0	0.00	293.00	0	4,734	0.00%
2020/10/29	4	296.38	2	297.75	298.00	2	4,709	0.04%
2020/10/28	12	313.88	2	318.00	297.00	10	4,687	0.21%
2020/10/27	0	0.00	1	324.50	324.50	-1	4,428	-0.02%
2020/10/26	12	329.83	8	330.00	320.00	4	4,371	0.09%
2020/10/23	2	346.50	2	344.50	343.00	0	4,393	0.00%
2020/10/21	2	352.50	0	0.00	347.50	2	4,380	0.05%
2020/10/20	0	0.00	1	351.00	351.00	-1	4,380	-0.02%
2020/10/19	1	346.50	0	0.00	345.00	1	4,444	0.02%
2020/10/16	1	347.00	1	349.00	344.00	0	4,431	0.00%
2020/10/15	1	340.00	0	0.00	338.00	1	4,524	0.02%
2020/10/13	2	348.00	2	350.50	350.50	0	4,548	0.00%
2020/10/12	1	350.50	1	353.00	349.00	0	4,651	0.00%
2020/10/08	1	350.50	5	352.00	349.50	-4	4,628	-0.09%
2020/10/07	0	0.00	1	339.00	338.50	-1	4,573	-0.02%
2020/10/06	0	0.00	1	342.50	342.00	-1	4,568	-0.02%
2020/09/30	0	0.00	1	335.50	342.00	-1	4,623	-0.02%
2020/09/29	2	335.25	0	0.00	331.00	2	4,614	0.04%
2020/09/28	2	347.00	1	346.90	343.50	1	4,689	0.02%
2020/09/25	2	350.00	3.8	352.67	357.00	-1.8	4,718	-0.04%
2020/09/24	2	346.25	1	339.50	345.50	1	4,785	0.02%
2020/09/22	2	326.75	1	343.00	333.00	1	4,843	0.02%
2020/09/21	2	366.25	0	0.00	359.50	2	4,758	0.04%
2020/09/18	0	0.00	2	363.25	367.00	-2	4,698	-0.04%
2020/09/16	0	0.00	1	331.00	324.50	-1	4,464	-0.02%
2020/09/14	0	0.00	1	308.50	312.50	-1	4,488	-0.02%
2020/09/11	1	306.50	0	0.00	306.00	1	4,440	0.02%
2020/09/10	0	0.00	1	302.00	301.50	-1	4,397	-0.02%
2020/09/09	1	305.96	1	316.50	302.00	0	4,361	0.00%
2020/09/08	3	269.00	3	281.67	309.50	0	4,352	0.00%
2020/09/07	7	291.14	0	0.00	283.50	7	4,376	0.16%
2020/09/04	2	287.50	1	298.00	300.00	1	4,377	0.02%
2020/09/03	10	311.50	2	319.00	306.00	8	4,422	0.18%
2020/09/02	1	329.50	0	0.00	329.50	1	4,374	0.02%
2020/09/01	6	332.08	2	334.50	330.00	4	4,360	0.09%
2020/08/31	0	0.00	1	334.00	339.50	-1	4,326	-0.02%
2020/08/28	1	323.00	1	331.50	322.00	0	4,298	0.00%
2020/08/27	2	323.75	0	0.00	320.50	2	4,276	0.05%
2020/08/26	0	0.00	1	327.00	330.00	-1	4,227	-0.02%
2020/08/25	2	301.00	2	298.25	303.00	0	4,205	0.00%
2020/08/21	2	277.25	2	310.50	293.50	0	4,166	0.00%
2020/08/20	1	347.00	4	334.25	303.00	-3	4,068	-0.07%
2020/08/19	4	326.63	6	327.00	336.50	-2	4,045	-0.05%
2020/08/18	1.1	296.18	2	291.25	306.50	-0.9	4,028	-0.02%
2020/08/17	2	275.75	2	278.25	280.00	0	3,992	0.00%
2020/08/14	2	278.25	6	278.33	275.00	-4	4,238	-0.09%
2020/08/13	0	0.00	1	268.00	269.50	-1	4,159	-0.02%
2020/08/12	1	266.00	14	272.86	278.50	-13	4,053	-0.32%
2020/08/11	2	252.75	3	251.17	253.50	-1	3,946	-0.03%
2020/08/10	3	238.17	3	241.50	246.50	0	3,898	0.00%
2020/08/07	3	223.67	2	227.00	224.50	1	3,870	0.03%
2020/08/06	4	221.38	1	235.00	221.00	3	3,827	0.08%
2020/08/03	0	0.00	1	185.00	203.50	-1	3,756	-0.03%
2020/07/29	1	153.50	2	153.50	153.50	-1	3,833	-0.03%
2020/07/28	4	170.50	0	0.00	170.50	4	3,750	0.11%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/23	0	0.00	1	216.50	224.50	-1	3,790	-0.03%
2020/07/22	1	200.00	2	213.50	213.50	-1	3,843	-0.03%
2020/07/21	3	194.50	0	0.00	194.50	3	3,912	0.08%
2020/07/20	0	0.00	2	216.00	216.00	-2	3,895	-0.05%
2020/07/16	0	0.00	3	276.17	266.50	-3	4,085	-0.07%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/14	0.1	328.50	0	0.00	328.50	0.1	3,918	0.00%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	2	405.00	0	0.00	405.00	2	3,946	0.05%
2020/07/07	2	388.00	0	0.00	394.50	2	3,871	0.05%
2020/07/06	1	342.00	1	343.00	359.00	0	3,749	0.00%
2020/07/03	1	316.50	1	313.00	326.50	0	3,679	0.00%
2020/07/02	4.1	288.59	1	286.50	297.00	3.1	3,538	0.09%
2020/07/01	6	263.75	2	264.00	270.00	4	3,447	0.12%
2020/06/24	4	229.75	0	0.00	228.00	4	3,300	0.12%
2020/06/23	2	234.00	0	0.00	240.00	2	3,276	0.06%
2020/06/19	1	251.00	5	250.00	251.00	-4	3,215	-0.12%
2020/06/11	5	212.90	1	233.00	191.50	4	3,080	0.13%
2020/06/10	1	205.50	1	212.00	212.50	0	2,963	0.00%
2020/06/05	2	154.00	0	0.00	160.00	2	2,761	0.07%
2020/06/04	0	0.00	10.6	152.85	150.50	-10.6	2,754	-0.39%
2020/06/03	1	150.00	0	0.00	152.50	1	2,737	0.04%
2020/05/29	0	0.00	10	140.00	139.50	-10	2,654	-0.38%
2020/05/28	0	0.00	0.5	132.00	134.00	-0.5	2,596	-0.02%
2020/05/25	3	128.00	1	132.50	132.50	2	2,589	0.08%
2020/05/22	0	0.00	1	121.00	125.00	-1	2,545	-0.04%
2020/05/21	0	0.00	2	114.50	114.50	-2	2,478	-0.08%
2020/05/20	7	124.36	16	125.78	127.00	-9	2,458	-0.37%
2020/05/18	0	0.00	0.1	105.00	105.00	-0.1	2,158	0.00%
2020/05/08	2	77.45	0	0.00	75.20	2	1,939	0.10%
2020/05/06	1	72.10	0	0.00	68.00	1	1,838	0.05%
2020/05/05	2	66.00	0	0.00	67.70	2	1,795	0.11%
2020/05/04	0	0.00	0.6	61.60	61.60	-0.6	1,715	-0.04%
2020/04/30	0	0.00	0.1	55.70	56.00	-0.1	1,682	-0.01%
2020/04/28	0	0.00	2	50.80	51.60	-2	1,625	-0.12%
2020/04/27	1	56.00	1	53.80	55.80	0	1,583	0.00%
2020/04/24	8	56.06	0	0.00	55.10	8	1,505	0.53%
2020/04/23	0	0.00	1.6	51.58	51.70	-1.6	1,350	-0.12%
2020/04/22	1	47.50	2	45.98	47.00	-1	1,252	-0.08%
2020/04/21	2.1	46.05	2	45.85	46.10	0.1	1,106	0.01%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/14	1	31.65	0	0.00	31.55	1	795	0.13%
2020/04/10	0	0.00	1	30.25	29.95	-1	758	-0.13%
2020/04/08	1	29.00	0	0.00	29.85	1	758	0.13%
2020/03/30	0	0.00	1	24.50	24.80	-1	792	-0.13%
2020/03/27	1	25.40	0	0.00	24.90	1	791	0.13%
2020/03/26	0	0.00	1	24.80	25.05	-1	790	-0.13%
2020/03/25	1	25.05	0	0.00	25.00	1	784	0.13%
2020/03/04	0	0.00	1	30.35	30.50	-1	690	-0.14%
2020/02/26	0	0.00	2.4	33.10	33.10	-2.4	607	-0.39%
2020/02/07	0	0.00	4	27.50	27.35	-4	547	-0.73%
2020/02/03	0	0.00	0.2	26.50	26.45	-0.2	536	-0.03%
2019/12/31	0	0.00	2	29.30	29.40	-2	478	-0.42%
2019/12/27	0	0.00	1	31.15	31.70	-1	453	-0.22%
2019/12/16	0	0.00	1	29.80	29.25	-1	396	-0.25%
2019/12/10	1	29.40	0	0.00	29.35	1	385	0.26%
2019/11/26	3	29.60	0	0.00	28.85	3	362	0.83%
2019/11/15	0	0.00	1	27.15	27.90	-1	319	-0.31%
2019/10/30	1	27.20	0	0.00	27.25	1	342	0.29%
2019/10/28	1	26.70	0	0.00	26.70	1	341	0.29%
2019/10/17	0	0.00	0.1	27.65	27.90	-0.1	343	-0.04%
2019/10/15	0	0.00	0.6	27.50	27.65	-0.6	352	-0.17%
2019/10/14	0	0.00	3.6	27.70	27.80	-3.6	355	-1.02%
2019/10/09	0	0.00	1	27.65	27.80	-1	359	-0.28%
2019/10/08	1	28.05	0	0.00	27.70	1	358	0.28%
2019/10/03	0	0.00	7	28.16	28.40	-7	346	-2.04%
2019/09/10	0	0.00	2	29.10	29.10	-2	330	-0.61%
2019/09/06	0	0.00	0.1	29.70	29.70	-0.1	334	-0.03%
2019/09/03	0	0.00	2	30.65	30.50	-2	321	-0.62%
2019/09/02	2	30.10	0	0.00	30.50	2	310	0.64%
2019/08/05	1	29.00	0	0.00	28.90	1	226	0.44%
2019/07/18	0	0.00	1	29.50	29.35	-1	208	-0.48%
2019/07/11	0	0.00	2	28.40	28.50	-2	196	-1.02%
2019/06/20	2	28.73	0	0.00	28.65	2	224	0.89%
2019/05/27	0	0.00	15	26.78	26.80	-15	379	-3.95%
2019/04/11	1	30.00	0	0.00	30.05	1	575	0.17%
2019/04/01	0	0.00	1	29.25	28.95	-1	560	-0.18%
2019/03/19	1	29.50	0	0.00	29.35	1	552	0.18%
2019/03/13	0	0.00	1	31.35	31.10	-1	511	-0.20%
2019/03/08	5	33.45	3	35.20	33.10	2	504	0.40%
2019/03/04	0	0.00	2	32.25	32.05	-2	462	-0.43%
2019/02/21	0	0.00	1	32.80	32.25	-1	447	-0.22%
2019/02/20	1	32.00	0	0.00	32.00	1	431	0.23%
2019/02/19	5	31.99	0	0.00	31.60	5	421	1.19%
2019/02/18	0	0.00	3	31.88	32.70	-3	387	-0.77%
2019/02/15	2	29.90	2	30.00	29.75	0	322	0.00%
2019/01/29	2	28.10	0	0.00	27.70	2	315	0.63%
2019/01/22	1	27.30	0	0.00	27.30	1	316	0.32%
2018/12/03	0	0.00	1	28.45	28.30	-1	779	-0.13%
2018/11/30	2	28.93	0	0.00	28.55	2	780	0.26%
2018/11/29	1	28.10	0	0.00	28.50	1	768	0.13%
2018/11/23	1	27.70	0	0.00	27.70	1	756	0.13%
2018/11/07	1	28.50	0	0.00	28.30	1	744	0.13%
2018/10/24	3	29.02	0	0.00	28.70	3	726	0.41%
2018/10/22	2	30.10	0	0.00	29.35	2	708	0.28%
2018/10/19	0	0.00	1	28.95	29.15	-1	694	-0.14%
2018/10/11	0	0.00	5	26.20	26.20	-5	652	-0.77%
2018/10/09	6	29.63	0	0.00	29.10	6	630	0.95%
2018/10/08	0	0.00	17	31.82	31.90	-17	578	-2.94%
2018/10/05	1	28.70	3	28.40	29.00	-2	511	-0.39%
2018/10/02	1	28.60	0	0.00	28.45	1	513	0.19%
2018/09/21	0	0.00	1	27.75	27.60	-1	534	-0.19%
2018/09/19	17	27.80	2	28.00	27.80	15	541	2.77%
2018/09/18	2	28.90	20	28.79	28.10	-18	544	-3.30%
2018/09/14	0	0.00	8	29.06	29.05	-8	538	-1.49%
2018/09/13	20	30.18	16	30.11	29.20	4	531	0.75%
2018/09/10	4	27.70	0	0.00	27.05	4	469	0.85%
2018/09/07	0	0.00	3	29.00	28.95	-3	447	-0.67%
2018/09/06	17	26.55	0	0.00	26.40	17	412	4.12%
2018/09/05	2	25.70	0	0.00	25.30	2	412	0.48%
2018/08/23	3	26.65	0	0.00	26.40	3	598	0.50%
2018/08/16	0	0.00	1	26.10	25.85	-1	710	-0.14%
2018/08/14	1	26.70	0	0.00	26.70	1	748	0.13%
2018/08/13	0	0.00	5	27.20	26.35	-5	758	-0.66%
2018/08/03	0	0.00	1	29.65	29.10	-1	939	-0.11%
2018/08/01	1	29.00	0	0.00	29.00	1	1,061	0.09%
2018/07/31	0	0.00	5	28.63	28.60	-5	1,129	-0.44%
2018/07/30	0	0.00	10	28.78	28.60	-10	1,254	-0.80%
2018/07/27	0	0.00	2	29.10	29.10	-2	1,441	-0.14%
2018/07/24	1	29.00	0	0.00	29.05	1	1,792	0.06%
2018/07/20	0	0.00	3	29.30	29.70	-3	1,821	-0.16%
2018/07/13	0	0.00	3	31.75	31.70	-3	1,924	-0.16%
2018/07/11	2	32.28	1	32.35	31.65	1	1,944	0.05%
2018/07/10	5	29.14	1	29.15	31.00	4	1,950	0.21%
2018/07/09	2	29.08	8	29.25	29.05	-6	1,979	-0.30%
2018/07/06	8	27.90	0	0.00	27.90	8	2,023	0.40%
2018/07/03	7	30.90	0	0.00	29.85	7	2,203	0.32%
2018/06/20	1	32.50	4	32.23	32.20	-3	2,284	-0.13%
2018/06/14	3	33.07	0	0.00	32.85	3	2,338	0.13%
2018/06/13	2	34.30	10	33.65	33.60	-8	2,377	-0.34%
2018/06/12	1	33.80	0	0.00	33.95	1	2,404	0.04%
2018/06/11	1	33.20	0	0.00	34.70	1	2,475	0.04%
2018/06/08	1	33.15	0	0.00	33.10	1	2,514	0.04%
2018/06/07	2	34.23	0	0.00	33.85	2	2,502	0.08%
2018/06/06	1	34.90	0	0.00	34.45	1	2,494	0.04%
2018/06/04	1	36.20	1	36.00	35.90	0	2,490	0.00%
2018/06/01	7	36.33	2	36.48	36.50	5	2,497	0.20%
2018/05/31	4	35.78	0	0.00	36.25	4	2,534	0.16%
2018/05/30	3	35.15	0	0.00	34.60	3	2,564	0.12%
2018/05/29	2	36.00	0	0.00	35.75	2	2,547	0.08%
2018/05/28	0	0.00	10.7	36.58	36.45	-10.7	2,557	-0.42%
2018/05/22	0	0.00	1	38.30	37.75	-1	2,501	-0.04%
2018/05/18	0	0.00	1	37.60	37.15	-1	2,467	-0.04%
2018/05/16	5	38.08	7	38.70	38.50	-2	2,429	-0.08%
2018/05/14	4	38.05	1	39.00	39.00	3	2,370	0.13%
2018/05/11	6	36.37	11	37.10	36.05	-5	2,323	-0.22%
2018/05/10	2	38.10	0	0.00	37.90	2	2,277	0.09%
2018/05/09	2	37.98	1	38.20	37.60	1	2,226	0.04%
2018/05/08	4	40.64	0	0.00	39.65	4	2,153	0.19%
2018/05/07	2	41.20	4	40.31	40.70	-2	2,087	-0.10%
2018/05/04	4	36.96	8.4	40.81	40.40	-4.4	1,959	-0.22%
2018/05/03	9	39.03	3	39.60	39.60	6	1,774	0.34%
2018/04/30	0	0.00	5	32.75	32.75	-5	1,461	-0.34%
2018/04/27	2	29.60	1	30.35	29.80	1	1,421	0.07%
2018/04/26	0	0.00	9	30.10	30.00	-9	1,409	-0.64%
2018/04/24	2	30.25	2	31.50	30.00	0	1,372	0.00%
2018/04/20	1	31.05	5	31.30	31.70	-4	1,337	-0.30%
2018/04/19	1	30.65	0	0.00	31.20	1	1,325	0.08%
2018/04/18	1	29.70	0	0.00	29.45	1	1,300	0.08%
2018/04/16	2	31.60	0	0.00	30.60	2	1,273	0.16%
2018/04/13	2	32.15	5	32.51	31.80	-3	1,253	-0.24%
2018/04/12	1	32.30	1	32.85	32.30	0	1,235	0.00%
2018/04/11	0	0.00	2	31.03	31.85	-2	1,180	-0.17%
2018/04/10	4	31.05	4	30.51	30.80	0	1,142	0.00%
2018/04/09	1	29.50	8	29.68	30.05	-7	1,055	-0.66%
2018/04/03	1	27.95	0	0.00	27.35	1	982	0.10%
2018/04/02	1	27.55	0	0.00	27.00	1	971	0.10%
2018/03/31	2	27.30	1	27.30	27.30	1	962	0.10%
2018/03/29	2	27.68	0	0.00	27.50	2	947	0.21%
2018/03/28	0	0.00	1	27.25	27.25	-1	936	-0.11%
2018/03/26	1	27.25	0	0.00	28.35	1	921	0.11%
2018/03/23	0	0.00	1	26.60	26.60	-1	885	-0.11%
2018/03/22	6	28.00	3	27.53	26.80	3	865	0.35%
2018/03/21	0	0.00	2	27.60	27.55	-2	844	-0.24%
2018/03/20	0	0.00	2	28.65	27.75	-2	820	-0.24%
2018/03/19	2	28.23	1	28.60	28.10	1	796	0.13%
2018/03/16	1	26.50	4	26.74	27.30	-3	748	-0.40%
2018/03/15	5	27.15	7	27.07	27.30	-2	717	-0.28%
2018/03/14	14	25.60	2	25.95	26.45	12	634	1.89%
2018/03/12	1	24.35	0	0.00	24.20	1	578	0.17%
2018/03/09	0	0.00	5	24.05	23.80	-5	570	-0.88%
2018/03/07	5	25.35	3	25.20	24.90	2	543	0.37%
2018/03/06	5	25.52	6	24.60	25.15	-1	517	-0.19%
2018/03/02	1	22.80	0	0.00	22.90	1	394	0.25%
2018/01/31	1	20.65	0	0.00	20.70	1	334	0.30%
2018/01/16	2	22.55	0	0.00	22.75	2	340	0.59%
2018/01/08	0	0.00	1	22.35	21.80	-1	322	-0.31%
2018/01/04	2	20.80	0	0.00	20.55	2	305	0.65%
2018/01/02	1	20.45	0	0.00	20.45	1	297	0.34%