合一 (4743)-凱基-屏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
106.5
漲跌
▲3.0
漲幅
+2.90%
成交量
1,597張
產業
上櫃生技醫療類股
728人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

合一 (4743)籌碼相關－凱基-屏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

凱基-屏東券商分點個股進出
凱基-屏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
2024/11/22	1	107.50	0	0.00	103.50	1	2,177	0.05%
2024/11/21	2	105.25	0	0.00	105.00	2	2,163	0.09%
2024/11/15	0	108.00	0	0.00	107.50	0	2,016	0.00%
2024/11/14	0	0.00	1	106.00	106.50	-1	1,981	-0.05%
2024/11/13	2	112.00	0	0.00	110.50	2	1,860	0.11%
2024/11/12	1.1	115.95	0	0.00	115.50	1.1	1,816	0.06%
2024/11/08	0	125.25	0	0.00	123.50	0	1,740	0.00%
2024/11/07	0	125.25	0	0.00	125.50	0	1,746	0.00%
2024/11/06	0	124.50	0	0.00	122.00	0	1,760	0.00%
2024/10/28	0.1	131.00	0	0.00	130.50	0.1	1,848	0.01%
2024/10/25	1.1	133.09	0	0.00	133.00	1.1	1,824	0.06%
2024/10/24	0	0.00	0.1	140.00	138.00	-0.1	1,821	-0.01%
2024/10/14	1	137.50	0	0.00	138.50	1	2,782	0.04%
2024/10/09	0.1	139.50	0	0.00	139.00	0.1	2,809	0.00%
2024/10/07	1	139.00	0	0.00	139.00	1	2,809	0.04%
2024/09/24	1	139.50	0	0.00	140.00	1	2,960	0.03%
2024/09/23	0	0.00	1.8	143.33	141.50	-1.8	2,983	-0.06%
2024/09/16	2	146.75	1	147.50	146.50	1	3,078	0.03%
2024/09/12	0.3	156.00	1	157.00	157.00	-0.7	3,061	-0.02%
2024/09/11	0.2	150.00	0	0.00	151.00	0.2	3,045	0.01%
2024/09/10	0.3	153.50	0	0.00	150.50	0.3	3,060	0.01%
2024/09/09	1	158.00	1	157.50	155.00	0	3,039	0.00%
2024/09/04	1	150.50	0	0.00	150.00	1	3,001	0.03%
2024/09/03	0	0.00	0.2	158.81	157.50	-0.2	2,979	-0.01%
2024/08/27	1	160.00	0	0.00	162.00	1	2,997	0.03%
2024/08/26	0	0.00	4	160.75	158.00	-4	3,000	-0.13%
2024/08/22	0	0.00	1	157.50	159.00	-1	2,974	-0.03%
2024/08/14	0	0.00	2	145.00	145.00	-2	3,020	-0.07%
2024/08/13	0	0.00	1.4	142.00	142.00	-1.4	3,053	-0.05%
2024/08/12	0	0.00	1	142.00	143.00	-1	3,114	-0.03%
2024/08/05	1	147.00	0	0.00	138.50	1	2,985	0.03%
2024/08/01	1	160.00	0.1	161.00	161.00	0.9	2,898	0.03%
2024/07/31	1	159.50	0	0.00	158.50	1	2,899	0.03%
2024/07/30	1	163.00	2	160.25	162.50	-1	2,897	-0.03%
2024/07/29	0	168.87	1.1	162.14	160.00	-1.1	2,870	-0.04%
2024/07/26	0	173.67	1	178.50	170.00	-1	2,805	-0.04%
2024/07/23	2.2	186.23	0.1	187.50	185.00	2.1	2,687	0.08%
2024/07/22	5	184.00	1.4	185.14	185.50	3.6	2,546	0.14%
2024/07/18	1	172.50	13	170.88	170.00	-12	2,155	-0.56%
2024/07/17	0	0.00	0.2	162.00	171.50	-0.2	2,099	-0.01%
2024/07/15	0.2	160.00	1	160.50	160.50	-0.8	2,096	-0.04%
2024/07/11	0.1	153.50	0	0.00	153.50	0.1	2,089	0.00%
2024/07/09	1.7	157.34	0	0.00	157.00	1.7	2,162	0.08%
2024/07/05	0.2	159.25	0	0.00	159.00	0.2	2,157	0.01%
2024/07/03	0	0.00	24	161.00	160.00	-24	2,129	-1.13%
2024/07/01	24	163.00	0	0.00	164.00	24	2,072	1.16%
2024/06/28	0.1	164.50	2.2	163.28	164.00	-2.1	2,031	-0.10%
2024/06/27	0	0.00	1	159.50	157.50	-1	2,020	-0.05%
2024/06/26	1.2	158.15	2	159.25	160.00	-0.8	1,988	-0.04%
2024/06/20	0	0.00	1	152.00	151.50	-1	1,921	-0.05%
2024/06/19	0	0.00	1	151.00	149.50	-1	1,926	-0.05%
2024/06/14	1	149.00	0	0.00	149.00	1	1,941	0.05%
2024/06/11	0	0.00	0.6	152.00	151.50	-0.6	1,957	-0.03%
2024/05/31	1	151.50	0	0.00	150.50	1	2,220	0.05%
2024/05/24	1	153.50	0	0.00	153.00	1	2,282	0.04%
2024/05/23	0	0.00	1	161.00	155.00	-1	2,298	-0.04%
2024/05/07	1	161.50	0	0.00	156.00	1	2,124	0.05%
2024/05/02	0	158.00	0	0.00	160.50	0	2,117	0.00%
2024/04/30	0	159.00	1	158.00	158.50	-1	2,127	-0.05%
2024/04/29	3	157.50	4	157.38	159.00	-1	2,132	-0.05%
2024/04/24	1	156.00	2	156.00	153.50	-1	2,194	-0.05%
2024/04/23	2	155.50	0	0.00	155.00	2	2,234	0.09%
2024/04/19	0	0.00	1	151.00	145.50	-1	2,196	-0.05%
2024/04/17	1	158.00	0	0.00	158.00	1	2,098	0.05%
2024/04/15	1	168.50	1	166.50	166.00	0	2,027	0.00%
2024/04/12	0	0.00	4	172.50	172.00	-4	1,995	-0.20%
2024/04/11	1	177.50	0	0.00	175.50	1	1,988	0.05%
2024/04/09	0.1	174.00	0	0.00	173.50	0.1	2,053	0.00%
2024/04/01	0.1	177.50	0	0.00	172.50	0.1	2,083	0.00%
2024/03/29	0	0.00	1	174.00	175.50	-1	2,047	-0.05%
2024/03/28	0	175.00	0	0.00	174.00	0	2,049	0.00%
2024/03/27	1	175.96	0	0.00	174.00	1	2,041	0.05%
2024/03/25	0	174.00	0.3	174.00	173.00	-0.3	2,009	-0.01%
2024/03/22	1.1	173.96	0	0.00	172.50	1.1	2,007	0.05%
2024/03/20	0	169.50	0	0.00	167.00	0	2,021	0.00%
2024/03/18	0	168.00	1	165.50	165.00	-1	2,039	-0.05%
2024/03/15	0	0.00	0.3	169.00	168.00	-0.3	2,045	-0.01%
2024/03/14	1	171.00	0	0.00	168.00	1	2,049	0.05%
2024/03/13	0.2	170.02	0	0.00	167.00	0.2	2,040	0.01%
2024/03/12	0	171.58	0	0.00	171.00	0	2,034	0.00%
2024/03/11	4.1	171.95	0	0.00	170.50	4.1	2,075	0.20%
2024/03/08	0.1	177.38	1	179.00	171.00	-0.9	2,127	-0.04%
2024/03/05	1	170.50	1	169.00	168.50	0	1,922	0.00%
2024/03/04	0	171.50	0	0.00	171.00	0	1,918	0.00%
2024/03/01	0	175.98	0	0.00	174.00	0	1,908	0.00%
2024/02/29	0	0.00	1	177.00	176.50	-1	1,955	-0.05%
2024/02/27	0	178.00	0	0.00	177.00	0	1,975	0.00%
2024/02/26	0	179.50	1	175.50	181.00	-1	1,996	-0.05%
2024/02/23	1	176.50	0	0.00	176.50	1	2,029	0.05%
2024/02/22	0	177.50	0	0.00	175.50	0	2,078	0.00%
2024/02/21	0	180.00	0	0.00	177.00	0	2,111	0.00%
2024/02/20	0	177.00	0	0.00	178.00	0	2,187	0.00%
2024/02/15	0.1	173.00	0	0.00	173.00	0.1	2,486	0.00%
2024/01/29	0	175.00	0	0.00	175.50	0	4,197	0.00%
2024/01/24	1	178.00	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	178.50	0	0.00	179.50	0	4,318	0.00%
2024/01/18	0	173.00	1	170.50	172.50	-1	4,585	-0.02%
2024/01/17	1.1	177.99	0	0.00	172.50	1.1	4,637	0.02%
2024/01/16	0.1	178.00	0	0.00	177.50	0.1	4,672	0.00%
2024/01/12	0.1	182.50	0	0.00	180.00	0.1	4,792	0.00%
2024/01/05	0	0.00	1	186.00	184.50	-1	4,950	-0.02%
2024/01/04	1	183.00	0	0.00	183.00	1	4,935	0.02%
2023/12/29	0	0.00	1.1	193.94	194.50	-1.1	4,868	-0.02%
2023/12/26	0	0.00	2	195.00	197.00	-2	4,828	-0.04%
2023/12/22	0	193.00	0	0.00	194.50	0	4,819	0.00%
2023/12/21	0	191.98	0	0.00	192.50	0	4,830	0.00%
2023/12/20	1	193.00	0	0.00	191.50	1	4,828	0.02%
2023/12/19	0	192.57	0	0.00	191.50	0	4,825	0.00%
2023/12/15	0	195.00	0	0.00	196.50	0	4,818	0.00%
2023/12/14	0	193.00	0	0.00	193.00	0	4,797	0.00%
2023/12/13	0	194.00	0	0.00	191.00	0	4,784	0.00%
2023/12/12	0	193.50	0	0.00	194.50	0	4,793	0.00%
2023/12/08	2	193.50	0	0.00	193.50	2	4,776	0.04%
2023/12/06	0	195.00	0	0.00	195.50	0	4,769	0.00%
2023/12/05	1	199.51	1	199.00	198.00	0	4,730	0.00%
2023/11/24	0	0.00	0.1	206.00	205.00	-0.1	4,718	0.00%
2023/11/22	1	206.50	1.1	206.05	204.50	-0.1	4,667	0.00%
2023/11/20	1	206.00	0	0.00	206.00	1	4,561	0.02%
2023/11/17	2	208.00	2.9	207.25	206.50	-0.9	4,525	-0.02%
2023/11/16	0	0.00	1	212.00	211.50	-1	4,449	-0.02%
2023/11/15	1.3	214.96	1	214.00	214.00	0.3	4,358	0.01%
2023/11/14	1	211.50	2	212.50	211.50	-1	4,298	-0.02%
2023/11/13	2.7	220.69	2	218.50	218.00	0.7	4,157	0.02%
2023/11/10	2	225.75	2	228.25	220.50	0	3,987	0.00%
2023/11/09	1	230.00	2	226.75	230.50	-1	3,300	-0.03%
2023/11/08	0	0.00	1.1	234.73	226.50	-1.1	3,149	-0.03%
2023/11/07	0	0.00	0.4	217.50	217.50	-0.4	2,710	-0.01%
2023/11/06	0	0.00	1	197.00	198.00	-1	2,615	-0.04%
2023/11/01	2	195.75	2	196.00	195.50	0	2,578	0.00%
2023/10/30	2	200.25	1	198.50	198.00	1	2,538	0.04%
2023/10/26	0	0.00	0.1	195.00	197.00	-0.1	2,330	0.00%
2023/10/25	1	194.50	1	191.00	194.50	0	2,262	0.00%
2023/10/24	0	0.00	3	189.17	189.50	-3	2,193	-0.14%
2023/10/23	1	192.00	13.7	191.83	189.00	-12.7	2,128	-0.59%
2023/10/20	0	0.00	1	187.50	183.50	-1	2,068	-0.05%
2023/10/19	1	190.50	0	0.00	190.50	1	1,999	0.05%
2023/09/28	2	173.50	0	0.00	174.50	2	2,192	0.09%
2023/09/19	3	182.00	0	0.00	181.00	3	2,392	0.13%
2023/09/18	1	186.00	0	0.00	185.00	1	2,399	0.04%
2023/09/12	0	179.50	0	0.00	180.50	0	2,467	0.00%
2023/09/11	1	179.00	0	0.00	179.00	1	2,517	0.04%
2023/09/08	0	175.75	0	0.00	179.00	0	2,525	0.00%
2023/09/07	3	177.67	0	0.00	177.50	3	2,525	0.12%
2023/09/06	0	179.50	0	0.00	179.00	0	2,527	0.00%
2023/09/05	2	183.25	3	187.83	181.50	-1	2,517	-0.04%
2023/09/01	1	195.50	0	0.00	195.00	1	2,466	0.04%
2023/08/30	0.2	198.00	0	0.00	198.00	0.2	2,432	0.01%
2023/08/29	2	185.00	2	188.00	188.00	0	2,446	0.00%
2023/08/24	3	183.33	3	181.00	181.00	0	2,472	0.00%
2023/08/23	4	183.25	4	182.00	182.00	0	2,485	0.00%
2023/08/22	3	185.83	2	183.50	183.50	1	2,514	0.04%
2023/08/21	4	188.13	4	187.88	188.50	0	2,508	0.00%
2023/08/18	2	186.73	1	187.00	184.00	1	2,517	0.04%
2023/08/17	0.1	186.58	0	0.00	186.50	0.1	2,536	0.00%
2023/08/16	3	183.17	3	185.50	186.50	0	2,565	0.00%
2023/08/15	1	182.00	1	181.00	181.00	0	2,577	0.00%
2023/08/14	0.2	175.28	0	0.00	175.50	0.2	2,569	0.01%
2023/08/11	1	184.50	2	184.00	184.50	-1	2,529	-0.04%
2023/08/09	1	185.00	1	184.00	184.00	0	2,603	0.00%
2023/08/08	1	188.83	0	0.00	184.00	1	2,733	0.04%
2023/08/04	0	0.00	1	186.50	192.00	-1	2,751	-0.04%
2023/08/01	0	0.00	3	197.17	194.50	-3	2,774	-0.11%
2023/07/31	0	0.00	1	197.00	194.00	-1	2,788	-0.04%
2023/07/21	1	213.00	1	211.00	205.00	0	3,004	0.00%
2023/07/20	1	211.00	0	0.00	211.00	1	3,059	0.03%
2023/07/18	0	0.00	1	204.00	202.50	-1	3,198	-0.03%
2023/07/17	5	209.40	3.5	210.29	210.00	1.5	3,305	0.05%
2023/07/14	1.5	194.50	1	196.00	198.00	0.5	3,325	0.02%
2023/07/13	0.2	196.25	1	196.50	192.50	-0.8	3,351	-0.02%
2023/07/11	1	207.00	0	0.00	205.50	1	3,376	0.03%
2023/07/06	1	209.00	0	0.00	206.00	1	3,553	0.03%
2023/06/29	0.2	221.00	0	0.00	220.00	0.2	3,780	0.01%
2023/06/28	2	220.00	0	0.00	219.50	2	3,832	0.05%
2023/06/27	0	0.00	1	221.50	220.00	-1	3,894	-0.03%
2023/06/21	1	211.00	0	0.00	210.00	1	3,958	0.03%
2023/06/19	1	218.50	0	0.00	216.00	1	4,100	0.02%
2023/06/16	1	216.00	0	0.00	216.00	1	4,113	0.02%
2023/06/15	0	0.00	3	230.50	230.50	-3	4,089	-0.07%
2023/06/14	12	239.96	2	237.51	236.50	10	4,092	0.24%
2023/06/09	0	0.00	0.4	237.00	239.00	-0.4	4,250	-0.01%
2023/06/07	1	241.00	0	0.00	240.00	1	4,362	0.02%
2023/06/06	0	0.00	0.1	236.50	239.50	-0.1	4,371	0.00%
2023/06/05	0.2	237.00	0	0.00	236.00	0.2	4,402	0.00%
2023/06/02	0.2	239.00	0	0.00	239.50	0.2	4,415	0.00%
2023/06/01	1	228.50	0	0.00	228.00	1	4,446	0.02%
2023/05/31	0	225.00	2	227.75	230.50	-2	4,504	-0.04%
2023/05/30	0	224.00	0	0.00	223.00	0	4,564	0.00%
2023/05/26	0.1	223.00	0	0.00	220.50	0.1	4,667	0.00%
2023/05/24	1	228.50	0	0.00	228.50	1	4,820	0.02%
2023/05/23	0	0.00	4	231.88	232.00	-4	4,877	-0.08%
2023/05/22	2	227.50	1	230.50	228.50	1	5,161	0.02%
2023/05/17	0	0.00	2	229.25	229.00	-2	5,214	-0.04%
2023/05/16	1	225.97	0	0.00	226.00	1	5,274	0.02%
2023/05/15	1	220.59	2	220.00	221.00	-1	5,360	-0.02%
2023/05/12	1	226.49	0	0.00	224.00	1	5,465	0.02%
2023/05/08	1	238.00	0	0.00	239.50	1	6,142	0.02%
2023/05/05	0	0.00	1	248.00	245.00	-1	6,236	-0.02%
2023/05/04	1	248.50	0.2	247.06	247.00	0.8	6,290	0.01%
2023/05/02	0	0.00	16	250.00	248.50	-16	6,613	-0.24%
2023/04/28	16	242.50	0	0.00	241.00	16	6,638	0.24%
2023/04/26	0.2	241.02	0	0.00	239.50	0.2	6,749	0.00%
2023/04/25	0	248.00	1.2	249.67	242.00	-1.2	6,763	-0.02%
2023/04/24	1	254.50	2	252.25	251.00	-1	6,839	-0.01%
2023/04/21	1.2	257.94	7.3	256.71	253.00	-6.1	6,882	-0.09%
2023/04/20	1.4	281.39	1	276.50	270.50	0.4	6,820	0.01%
2023/04/19	0.2	276.50	0.2	283.00	281.00	0	6,745	0.00%
2023/04/18	0	0.00	1.7	277.97	278.50	-1.7	6,702	-0.03%
2023/04/17	0.1	278.50	0	0.00	275.00	0.1	6,722	0.00%
2023/04/14	0.1	275.00	1	279.50	274.50	-0.9	6,774	-0.01%
2023/04/13	7.5	283.78	1	282.50	279.00	6.5	6,768	0.10%
2023/04/10	0	0.00	1	270.00	267.50	-1	7,068	-0.01%
2023/04/07	2	273.00	0	0.00	272.50	2	7,142	0.03%
2023/04/06	2	269.25	0	0.00	271.50	2	7,293	0.03%
2023/03/31	1	271.50	2	270.25	267.00	-1	7,420	-0.01%
2023/03/30	2	269.75	1	270.00	270.50	1	7,521	0.01%
2023/03/29	1	270.50	0.3	267.00	270.50	0.7	7,523	0.01%
2023/03/28	0	0.00	2.2	263.24	261.50	-2.2	7,530	-0.03%
2023/03/27	1	269.00	1	268.00	269.00	0	7,510	0.00%
2023/03/24	2	266.25	1	268.00	269.00	1	7,561	0.01%
2023/03/23	1.3	266.15	1	261.50	261.50	0.3	7,602	0.00%
2023/03/21	0.6	257.96	0	0.00	254.50	0.6	7,735	0.01%
2023/03/20	0.1	252.50	0	0.00	254.50	0.1	7,799	0.00%
2023/03/13	0.1	251.00	1.1	248.60	256.50	-1	8,663	-0.01%
2023/03/10	0.1	263.00	0	0.00	258.50	0.1	8,801	0.00%
2023/03/06	0	0.00	37	270.00	269.50	-37	9,523	-0.39%
2023/03/03	0	0.00	1	268.00	267.00	-1	9,807	-0.01%
2023/03/02	0	0.00	0.1	266.50	270.50	-0.1	10,128	0.00%
2023/03/01	0	0.00	0.1	263.25	261.00	-0.1	10,406	0.00%
2023/02/24	0	0.00	1	263.05	262.00	-1	10,537	-0.01%
2023/02/23	37	267.00	1	267.00	266.50	36	10,644	0.34%
2023/02/21	0.1	277.50	1	276.50	276.00	-0.9	10,908	-0.01%
2023/02/20	5	287.40	3	284.50	280.00	2	10,971	0.02%
2023/02/17	0	0.00	1	277.00	275.50	-1	10,752	-0.01%
2023/02/16	0.1	278.00	0	0.00	276.00	0.1	10,823	0.00%
2023/02/15	2	270.75	0	0.00	271.50	2	11,086	0.02%
2023/02/13	0	0.00	1	286.50	278.00	-1	11,115	-0.01%
2023/02/10	2	288.50	0	0.00	290.00	2	11,131	0.02%
2023/02/09	4	287.38	4	281.38	284.00	0	11,049	0.00%
2023/02/08	1	290.50	11.1	288.09	288.00	-10.1	10,875	-0.09%
2023/02/07	1	272.00	3	271.00	273.00	-2	10,684	-0.02%
2023/02/06	2	270.75	2	271.25	265.00	0	10,695	0.00%
2023/02/03	8	264.50	1	264.00	263.00	7	10,683	0.07%
2023/02/02	1	265.00	0	0.00	264.50	1	10,651	0.01%
2023/02/01	2	264.25	1.1	263.36	260.50	0.9	10,761	0.01%
2023/01/31	2	266.25	0	0.00	269.00	2	10,777	0.02%
2023/01/17	0.1	245.00	1	240.50	244.50	-0.9	10,783	-0.01%
2023/01/16	2	236.25	1	239.50	241.00	1	10,750	0.01%
2023/01/13	0	0.00	0.2	228.00	232.00	-0.2	10,720	0.00%
2023/01/12	0	0.00	0.8	228.80	226.50	-0.8	10,813	-0.01%
2023/01/10	1	239.00	0	0.00	238.00	1	10,760	0.01%
2023/01/09	0	0.00	1	243.50	245.00	-1	10,832	-0.01%
2023/01/06	1	241.50	0	0.00	241.50	1	10,935	0.01%
2023/01/04	1	243.00	0	0.00	240.00	1	11,199	0.01%
2022/12/30	0	0.00	0.2	246.00	245.50	-0.2	11,476	0.00%
2022/12/29	1.3	246.78	1.1	245.00	243.00	0.2	11,646	0.00%
2022/12/28	1.1	264.95	1	266.00	257.00	0.1	11,562	0.00%
2022/12/26	2.2	264.73	15	262.27	258.00	-12.8	11,625	-0.11%
2022/12/23	15.1	260.90	2	264.00	259.50	13.1	11,716	0.11%
2022/12/22	3	255.33	3	253.67	262.50	0	11,692	0.00%
2022/12/21	2	243.25	1	240.50	239.00	1	11,701	0.01%
2022/12/20	1	245.50	1	239.00	236.50	0	11,919	0.00%
2022/12/16	1	245.00	0	0.00	243.00	1	12,263	0.01%
2022/12/15	0.1	251.50	0	0.00	247.00	0.1	12,360	0.00%
2022/12/13	0.2	263.50	0	0.00	253.50	0.2	12,268	0.00%
2022/12/09	3	264.83	1	259.00	260.00	2	12,416	0.02%
2022/12/07	1	271.00	2	273.50	275.00	-1	12,518	-0.01%
2022/12/06	4	301.38	27.2	286.34	279.00	-23.2	12,241	-0.19%
2022/12/05	8	297.00	16	296.63	297.00	-8	11,852	-0.07%
2022/12/02	12	298.58	5	297.70	294.50	7	11,746	0.06%
2022/12/01	23	290.76	12	291.67	291.50	11	11,544	0.10%
2022/11/30	3	287.83	3	287.17	286.00	0	11,421	0.00%
2022/11/29	5	291.50	15	288.43	287.00	-10	11,327	-0.09%
2022/11/28	25	289.40	16.9	293.96	295.00	8.1	11,112	0.07%
2022/11/25	8.7	294.92	13.3	284.36	281.00	-4.6	10,804	-0.04%
2022/11/24	15.2	289.96	13	290.35	290.00	2.2	10,449	0.02%
2022/11/23	23.2	281.92	6	280.42	289.50	17.2	10,134	0.17%
2022/11/22	2	270.00	2	270.00	263.50	0	9,856	0.00%
2022/11/21	1	273.50	3	274.17	272.00	-2	9,850	-0.02%
2022/11/18	2	274.50	5.2	264.09	275.00	-3.2	10,149	-0.03%
2022/11/17	1.2	259.98	0.4	263.00	259.00	0.8	10,200	0.01%
2022/11/16	1	254.00	1	253.50	256.50	0	10,018	0.00%
2022/11/15	0.1	251.00	0	0.00	249.50	0.1	9,875	0.00%
2022/11/14	0.1	249.00	0	0.00	250.00	0.1	9,882	0.00%
2022/11/11	6.2	254.79	4.5	262.61	252.50	1.7	9,777	0.02%
2022/11/10	1	246.50	1	244.00	243.00	0	9,480	0.00%
2022/11/08	1	250.00	2	248.75	243.00	-1	9,350	-0.01%
2022/11/07	1	250.50	0	0.00	246.00	1	9,252	0.01%
2022/11/03	2	244.50	2	243.50	246.00	0	9,077	0.00%
2022/11/02	0.1	242.00	0	0.00	242.00	0.1	8,948	0.00%
2022/11/01	1	230.50	1	231.50	239.50	0	8,813	0.00%
2022/10/31	0	229.00	0	0.00	228.00	0	8,684	0.00%
2022/10/28	1	234.50	1	230.50	223.50	0	8,605	0.00%
2022/10/27	0	214.50	0	0.00	232.00	0	8,456	0.00%
2022/10/26	1	209.00	0	0.00	211.00	1	8,310	0.01%
2022/10/20	0	0.00	1	225.50	227.50	-1	7,981	-0.01%
2022/10/19	1	236.00	0	0.00	231.50	1	7,930	0.01%
2022/10/17	0.1	232.00	0	0.00	239.00	0.1	7,948	0.00%
2022/10/13	0.2	241.49	1	247.00	234.50	-0.9	7,680	-0.01%
2022/10/12	1.2	253.49	0	0.00	252.00	1.2	7,490	0.02%
2022/10/11	0	0.00	0.3	257.00	244.50	-0.3	7,338	0.00%
2022/10/07	2.1	263.33	1	263.00	257.00	1.1	7,142	0.02%
2022/10/06	1.2	257.08	2.3	264.91	259.50	-1.1	6,921	-0.02%
2022/10/05	4.2	243.95	4.2	245.33	245.50	0	6,664	0.00%
2022/10/04	1.2	241.00	0	0.00	240.00	1.2	6,523	0.02%
2022/10/03	2	242.00	3	238.17	233.50	-1	6,429	-0.02%
2022/09/30	3	246.67	3	244.33	252.50	0	6,262	0.00%
2022/09/29	2	244.25	1	243.50	248.50	1	6,058	0.02%
2022/09/28	2	238.50	5.3	230.78	226.00	-3.3	6,101	-0.05%
2022/09/27	6.3	235.78	7	237.21	242.50	-0.7	5,982	-0.01%
2022/09/26	5.2	253.92	2.5	252.00	245.50	2.7	5,789	0.05%
2022/09/23	3.5	265.00	5.2	263.13	267.00	-1.7	5,652	-0.03%
2022/09/22	8	256.69	7	259.07	259.50	1	5,536	0.02%
2022/09/21	4	258.38	6.5	253.08	256.00	-2.5	5,413	-0.05%
2022/09/20	3	262.33	2	260.00	260.00	1	5,457	0.02%
2022/09/19	7.3	261.45	10.3	262.04	260.50	-3	5,550	-0.05%
2022/09/16	10.2	272.56	8.2	275.26	271.50	2	5,538	0.04%
2022/09/15	20.8	291.31	9.3	287.76	272.50	11.5	5,476	0.21%
2022/09/14	1	293.20	0	0.00	293.50	1	5,213	0.02%
2022/09/13	0.3	284.50	0	0.00	285.00	0.3	5,377	0.01%
2022/09/12	0	0.00	0.2	289.50	291.50	-0.2	5,613	0.00%
2022/09/08	0.5	283.00	0	0.00	284.50	0.5	5,739	0.01%
2022/09/07	0.7	273.58	0	264.00	278.00	0.7	5,901	0.01%
2022/09/06	0	0.00	1	270.50	268.50	-1	6,023	-0.02%
2022/09/01	0	0.00	6	297.00	298.00	-6	6,041	-0.10%
2022/08/31	0	0.00	1	287.11	296.00	-1	6,113	-0.02%
2022/08/30	2	281.00	6	282.50	283.50	-4	6,091	-0.07%
2022/08/29	1	276.50	0	0.00	284.00	1	6,049	0.02%
2022/08/26	12	284.58	3.1	269.73	284.00	8.9	6,011	0.15%
2022/08/25	3	252.33	4	250.63	260.00	-1	5,879	-0.02%
2022/08/24	2	238.50	2	240.25	242.50	0	5,411	0.00%
2022/08/19	1	182.50	3	175.00	182.50	-2	5,540	-0.04%
2022/08/18	3	173.00	0	0.00	172.50	3	5,483	0.05%
2022/08/16	1	174.00	2	173.50	172.00	-1	5,474	-0.02%
2022/08/12	6	172.50	6	174.00	171.00	0	5,465	0.00%
2022/08/10	1	170.00	0.4	170.00	169.00	0.6	5,476	0.01%
2022/08/08	0	0.00	20	169.50	171.00	-20	5,499	-0.36%
2022/08/05	20	173.00	0	0.00	175.50	20	5,508	0.36%
2022/07/21	1	178.00	1	176.00	183.00	0	5,044	0.00%
2022/07/20	0	0.00	0.2	174.00	175.00	-0.2	5,017	0.00%
2022/07/19	3	174.50	3	176.00	172.50	0	5,040	0.00%
2022/07/15	0.2	168.98	0	0.00	167.00	0.2	5,191	0.00%
2022/07/13	0	0.00	1	169.00	168.00	-1	5,179	-0.02%
2022/07/11	0	0.00	2	169.50	170.00	-2	5,144	-0.04%
2022/07/08	3	170.00	2	169.25	168.00	1	5,123	0.02%
2022/07/07	0	0.00	1	165.50	168.50	-1	5,106	-0.02%
2022/07/06	1	177.50	2	177.50	167.00	-1	5,043	-0.02%
2022/07/05	1	172.50	0	0.00	174.00	1	4,805	0.02%
2022/07/04	2	159.50	1	162.50	158.50	1	4,743	0.02%
2022/07/01	1	175.02	0	0.00	169.00	1	4,661	0.02%
2022/06/30	4.1	186.02	4	184.25	175.50	0.1	4,584	0.00%
2022/06/29	5	191.60	4	192.50	194.00	1	4,421	0.02%
2022/06/28	3	199.67	3	199.83	188.50	0	4,393	0.00%
2022/06/27	3	203.50	4	204.13	203.00	-1	4,263	-0.02%
2022/06/24	5	207.40	3.1	205.79	210.00	1.9	4,158	0.05%
2022/06/23	5	200.10	3	199.83	197.00	2	3,977	0.05%
2022/06/22	3	199.50	3	199.00	197.00	0	3,908	0.00%
2022/06/21	3	196.83	3	199.00	200.00	0	3,759	0.00%
2022/06/20	1.1	198.27	0	0.00	189.50	1.1	3,582	0.03%
2022/06/17	1	193.50	2	191.00	194.00	-1	3,349	-0.03%
2022/06/16	1	188.00	0	0.00	192.00	1	3,257	0.03%
2022/06/15	5	179.00	6	181.25	180.50	-1	3,170	-0.03%
2022/06/14	1	170.01	0	0.00	172.00	1	3,083	0.03%
2022/06/13	1	175.50	1	176.50	172.00	0	3,072	0.00%
2022/06/10	0	185.00	1	182.50	180.50	-1	3,038	-0.03%
2022/06/09	6	181.42	5	183.40	181.00	1	3,000	0.03%
2022/06/07	0	173.42	0	0.00	171.50	0	2,923	0.00%
2022/06/06	0.1	178.46	0	0.00	175.00	0.1	2,920	0.00%
2022/06/02	0	185.00	0	0.00	181.00	0	2,907	0.00%
2022/06/01	0	0.00	1	185.50	183.50	-1	2,916	-0.03%
2022/05/31	3	185.00	4	184.38	189.50	-1	2,896	-0.03%
2022/05/30	1	184.00	0	0.00	184.00	1	2,518	0.04%
2022/05/26	3	178.00	3	178.00	181.00	0	2,461	0.00%
2022/05/24	0	178.00	1	178.00	176.50	-1	2,455	-0.04%
2022/05/23	1	182.00	2	180.50	180.00	-1	2,449	-0.04%
2022/05/20	1	180.00	0	0.00	180.50	1	2,465	0.04%
2022/05/19	0	178.00	1	178.00	177.50	-1	2,435	-0.04%
2022/05/18	2	182.00	0	0.00	181.50	2	2,433	0.08%
2022/05/17	0	183.00	0	0.00	180.00	0	2,431	0.00%
2022/05/16	1	184.00	0	0.00	184.50	1	2,447	0.04%
2022/05/12	0	190.31	2	188.75	187.00	-2	2,418	-0.08%
2022/05/11	1	187.50	0	0.00	187.00	1	2,398	0.04%
2022/05/10	1	185.02	3	185.00	186.00	-2	2,394	-0.08%
2022/05/06	0	195.88	0	0.00	195.50	0	2,409	0.00%
2022/05/05	0	201.00	0	0.00	199.00	0	2,415	0.00%
2022/05/04	1	202.50	0	0.00	201.50	1	2,433	0.04%
2022/05/03	3	206.17	2	205.25	200.50	1	2,428	0.04%
2022/04/29	0	199.31	2	197.25	194.50	-2	2,379	-0.08%
2022/04/28	0	195.83	0	0.00	196.00	0	2,374	0.00%
2022/04/27	1	192.51	0	0.00	196.00	1	2,378	0.04%
2022/04/26	0	198.00	0	0.00	196.50	0	2,361	0.00%
2022/04/25	1	206.98	1	208.00	199.00	0	2,342	0.00%
2022/04/22	3	214.67	1	212.50	207.50	2	2,314	0.09%
2022/04/21	3	206.17	3	208.17	216.50	0	2,211	0.00%
2022/04/20	0	0.00	1	196.00	197.00	-1	2,144	-0.05%
2022/04/19	1	201.00	0	0.00	197.50	1	2,158	0.05%
2022/04/18	1	200.00	0	0.00	198.50	1	2,163	0.05%
2022/04/15	1	199.01	0	0.00	198.50	1	2,158	0.05%
2022/04/14	3	203.17	1	201.00	200.50	2	2,180	0.09%
2022/04/13	0	203.50	0	0.00	201.00	0	2,187	0.00%
2022/04/11	0	204.50	1	204.00	201.00	-1	2,163	-0.05%
2022/04/07	0.4	211.75	0	0.00	208.50	0.4	2,188	0.02%
2022/04/06	0	208.00	0.1	207.00	210.00	-0.1	2,174	-0.01%
2022/04/01	0	213.14	0	0.00	211.00	0	2,181	0.00%
2022/03/31	0.2	218.68	0	0.00	214.50	0.2	2,174	0.01%
2022/03/30	2.2	230.73	1	229.50	228.00	1.2	2,120	0.05%
2022/03/29	1.4	230.52	2	231.25	233.50	-0.6	2,090	-0.03%
2022/03/28	0	225.70	0	0.00	223.00	0	2,013	0.00%
2022/03/25	0	226.00	0	0.00	223.00	0	2,011	0.00%
2022/03/24	0	227.88	0	0.00	226.00	0	2,007	0.00%
2022/03/23	0	229.63	0	0.00	227.00	0	2,052	0.00%
2022/03/22	3	227.34	3	229.00	229.50	0	2,050	0.00%
2022/03/21	1	232.47	2	236.00	226.50	-1	2,063	-0.05%
2022/03/18	5	222.49	2	224.75	228.50	3	2,096	0.15%
2022/03/17	0.2	211.49	1.1	207.59	220.50	-0.9	2,031	-0.05%
2022/03/16	4.3	202.91	3	200.00	200.50	1.3	2,034	0.06%
2022/03/15	0.1	204.70	0	0.00	200.50	0.1	2,025	0.00%
2022/03/14	0.2	210.49	0	0.00	209.50	0.2	2,071	0.01%
2022/03/11	0.1	212.66	0	0.00	211.00	0.1	2,078	0.00%
2022/03/10	3.1	217.01	3	213.50	216.00	0.1	2,128	0.00%
2022/03/09	3	217.98	3	214.00	212.00	0	2,133	0.00%
2022/03/08	0.1	220.27	0	0.00	214.50	0.1	2,144	0.00%
2022/03/07	0	229.08	1.4	228.00	224.50	-1.4	2,176	-0.06%
2022/03/04	0	243.27	0	0.00	241.00	0	2,213	0.00%
2022/03/03	0	249.70	1	252.00	247.00	-1	2,353	-0.04%
2022/03/02	0	251.20	0	0.00	252.50	0	2,472	0.00%
2022/03/01	1	251.00	0	0.00	251.50	1	2,671	0.04%
2022/02/25	1	247.00	0	0.00	247.50	1	2,822	0.04%
2022/02/24	0	250.39	0	0.00	241.50	0	2,928	0.00%
2022/02/23	0.1	258.85	0	0.00	258.00	0.1	2,994	0.00%
2022/02/22	1	259.50	1	254.00	253.50	0	3,072	0.00%
2022/02/21	0	0.00	1	261.00	259.50	-1	3,182	-0.03%
2022/02/18	0	255.50	0	0.00	259.00	0	3,190	0.00%
2022/02/17	2	261.24	4.8	257.96	255.50	-2.8	3,189	-0.09%
2022/02/16	0.3	256.93	0	0.00	259.00	0.3	3,164	0.01%
2022/02/15	0	246.96	0	0.00	242.50	0	3,162	0.00%
2022/02/14	0.1	242.27	0.3	241.00	243.00	-0.2	3,164	-0.01%
2022/02/11	0.3	249.13	0	0.00	245.50	0.3	3,165	0.01%
2022/02/10	0.1	252.59	0.5	254.00	251.00	-0.4	3,173	-0.01%
2022/02/09	0	256.50	0	0.00	255.00	0	3,201	0.00%
2022/02/08	0	250.67	0	0.00	258.00	0	3,217	0.00%
2022/02/07	1	246.34	6	235.92	246.00	-5	3,244	-0.15%
2022/01/26	7	237.05	3	239.00	239.00	4	3,366	0.12%
2022/01/25	3.2	229.19	3	233.00	229.50	0.2	3,372	0.00%
2022/01/24	4.2	232.17	4	232.50	237.00	0.2	3,368	0.01%
2022/01/21	0.1	241.92	0	0.00	239.50	0.1	3,372	0.00%
2022/01/20	2.1	248.33	1	247.00	245.50	1.1	3,411	0.03%
2022/01/19	0.1	247.50	0	0.00	246.00	0.1	3,432	0.00%
2022/01/18	0.2	249.35	5	252.00	248.00	-4.8	3,445	-0.14%
2022/01/17	6.1	251.30	1	250.00	251.50	5.1	3,479	0.15%
2022/01/14	1.1	246.36	1	244.00	243.50	0.1	3,475	0.00%
2022/01/13	0	0.00	7	252.50	255.00	-7	3,491	-0.20%
2022/01/12	1	257.01	1	253.50	253.50	0	3,535	0.00%
2022/01/11	0	0.00	0.3	267.00	258.50	-0.3	3,684	-0.01%
2022/01/07	1	269.91	3	258.50	265.00	-2	4,036	-0.05%
2022/01/06	0	268.75	1	272.50	267.00	-1	4,106	-0.02%
2022/01/05	0	280.00	1	280.00	275.50	-1	4,098	-0.02%
2022/01/04	0	0.00	1.2	278.52	277.00	-1.2	4,171	-0.03%
2022/01/03	0	281.00	0.2	281.33	278.00	-0.1	4,169	0.00%
2021/12/30	1	290.00	0.1	288.50	287.50	0.9	4,172	0.02%
2021/12/29	2.1	288.09	0	0.00	287.00	2.1	4,166	0.05%
2021/12/27	0	282.25	0.1	284.50	280.50	0	4,155	0.00%
2021/12/24	0.1	290.50	1	289.50	287.00	-0.9	4,150	-0.02%
2021/12/23	0	0.00	0.1	292.50	291.00	-0.1	4,139	0.00%
2021/12/21	1.1	281.00	0	0.00	287.00	1.1	4,126	0.03%
2021/12/20	0	0.00	2	286.25	284.00	-2	4,100	-0.05%
2021/12/17	4	298.63	3	293.83	291.50	1	4,099	0.02%
2021/12/16	0	0.00	1	288.50	288.50	-1	4,111	-0.02%
2021/12/15	0.1	291.00	0	0.00	288.50	0.1	4,132	0.00%
2021/12/14	1	286.00	0	0.00	285.00	1	4,111	0.02%
2021/12/10	1.1	306.55	2.1	300.45	302.00	-1	4,003	-0.02%
2021/12/09	0	0.00	1	297.50	297.50	-1	3,954	-0.03%
2021/12/08	1	303.50	4	305.88	300.50	-3	3,946	-0.08%
2021/12/06	9	297.06	7	299.86	296.50	2	3,858	0.05%
2021/12/03	1	293.00	0	0.00	291.00	1	3,806	0.03%
2021/12/02	4	294.63	3.1	290.19	289.50	0.9	3,796	0.02%
2021/12/01	3.1	297.45	4	293.63	289.00	-0.9	3,773	-0.02%
2021/11/30	3.1	286.71	1	288.00	297.50	2.1	3,724	0.06%
2021/11/29	6	281.75	3.1	282.42	275.50	2.9	3,654	0.08%
2021/11/26	2	305.75	2	308.00	306.00	0	3,511	0.00%
2021/11/25	12.3	311.62	7	304.86	298.00	5.3	3,390	0.16%
2021/11/24	3	309.33	3	311.83	326.50	0	3,206	0.00%
2021/11/23	3	307.33	4	304.50	297.00	-1	3,159	-0.03%
2021/11/22	5	299.10	4	299.63	299.50	1	3,066	0.03%
2021/11/19	6	280.08	4	280.50	283.00	2	2,965	0.07%
2021/11/18	2	272.75	3	272.17	282.50	-1	2,880	-0.03%
2021/11/16	0	0.00	2	253.00	252.00	-2	2,732	-0.07%
2021/11/15	1	255.00	1	255.00	256.00	0	2,735	0.00%
2021/11/12	9	254.39	5	257.50	256.50	4	2,734	0.15%
2021/11/10	1	250.00	0.2	255.00	250.00	0.8	2,702	0.03%
2021/11/09	0.2	250.50	0	0.00	254.00	0.2	2,700	0.01%
2021/11/04	2	243.50	2	243.00	243.00	0	2,653	0.00%
2021/11/03	3	252.17	3	251.17	250.00	0	2,616	0.00%
2021/10/29	1	266.00	0	0.00	262.00	1	2,496	0.04%
2021/10/27	1	258.00	2	253.00	245.00	-1	2,437	-0.04%
2021/10/26	0	0.00	1	264.50	262.00	-1	2,422	-0.04%
2021/10/25	0	0.00	1	258.00	266.00	-1	2,451	-0.04%
2021/10/22	2	254.50	0	0.00	254.50	2	2,448	0.08%
2021/10/21	4	251.50	4	251.00	255.00	0	2,459	0.00%
2021/10/20	3	253.33	4.1	251.94	255.00	-1.1	2,418	-0.05%
2021/10/19	1	235.50	1	228.50	239.00	0	2,374	0.00%
2021/10/18	5	227.90	3	231.00	233.00	2	2,220	0.09%
2021/10/15	9	202.67	5	205.70	214.50	4	2,027	0.20%
2021/10/14	8	189.50	20	185.13	197.00	-12	1,915	-0.63%
2021/10/13	13	179.23	1	179.50	179.50	12	1,813	0.66%
2021/10/12	3	180.17	8	177.88	180.50	-5	1,802	-0.28%
2021/10/07	12	168.04	6	169.00	167.50	6	1,747	0.34%
2021/10/05	0	172.00	0	0.00	172.00	0	1,741	0.00%
2021/10/01	3	186.50	13	184.23	183.00	-10	1,741	-0.57%
2021/09/30	10	185.65	0	0.00	185.00	10	1,754	0.57%
2021/09/29	1	186.50	8	187.50	185.00	-7	1,788	-0.39%
2021/09/28	5	190.50	0	0.00	189.50	5	1,813	0.28%
2021/09/27	3	190.50	0	0.00	190.00	3	1,844	0.16%
2021/09/24	0	0.00	0.1	194.00	191.00	-0.1	1,904	0.00%
2021/09/23	0	193.00	9	190.06	192.50	-9	1,957	-0.46%
2021/09/22	9	186.33	12	190.00	184.50	-3	1,946	-0.15%
2021/09/17	2	184.50	0	0.00	183.00	2	1,966	0.10%
2021/09/16	10	186.25	0	0.00	183.50	10	1,971	0.51%
2021/09/14	0	188.00	15	189.00	186.00	-15	1,994	-0.75%
2021/09/13	18	190.36	13	191.42	189.50	5	2,017	0.25%
2021/09/10	10	191.00	0	0.00	190.00	10	2,025	0.49%
2021/09/08	0	191.25	6	194.00	190.50	-6	2,066	-0.29%
2021/09/07	6	197.75	5	197.00	195.00	1	2,076	0.05%
2021/09/06	5	195.50	5	196.00	195.00	0	2,096	0.00%
2021/09/03	5	194.10	10	193.10	191.50	-5	2,220	-0.23%
2021/09/02	4	193.50	0	0.00	191.00	4	2,325	0.17%
2021/09/01	3	194.67	2	194.75	193.00	1	2,442	0.04%
2021/08/31	1	190.50	3	190.50	193.00	-2	2,441	-0.08%
2021/08/30	0	0.00	1	194.50	191.00	-1	2,448	-0.04%
2021/08/27	15.1	198.93	9.3	199.13	195.50	5.8	2,478	0.23%
2021/08/26	6	184.83	13	188.04	198.50	-7	2,377	-0.29%
2021/08/24	9.3	182.79	0	0.00	182.00	9.3	2,375	0.39%
2021/08/23	2	183.00	0	0.00	183.00	2	2,384	0.08%
2021/08/20	0	0.00	1	183.00	183.50	-1	2,403	-0.04%
2021/08/19	1	187.01	11	186.36	185.00	-10	2,507	-0.40%
2021/08/18	10	191.50	5	187.50	189.00	5	2,548	0.20%
2021/08/17	8	195.81	0	0.00	190.00	8	2,560	0.31%
2021/08/16	0	192.00	0	0.00	190.00	0	2,568	0.00%
2021/08/12	1	196.00	1	196.50	193.00	0	2,629	0.00%
2021/08/09	0	0.00	1	194.00	191.00	-1	2,839	-0.04%
2021/08/06	2.1	203.90	0	0.00	201.00	2.1	2,891	0.07%
2021/08/05	1	203.50	1	202.00	200.00	0	2,990	0.00%
2021/08/03	8	196.69	8	197.50	198.00	0	3,205	0.00%
2021/08/02	0	0.00	1	195.00	195.00	-1	3,261	-0.03%
2021/07/29	0	185.50	0	0.00	193.00	0	3,319	0.00%
2021/07/27	0.1	188.50	0	0.00	185.00	0.1	3,317	0.00%
2021/07/22	0.1	196.32	0	0.00	195.50	0.1	3,532	0.00%
2021/07/20	8	206.63	6	211.25	201.50	2	3,588	0.06%
2021/07/16	0.1	205.59	0	0.00	204.50	0.1	3,616	0.00%
2021/07/15	1	208.00	1	207.00	206.50	0	3,641	0.00%
2021/07/14	0.1	202.00	0	0.00	203.50	0.1	3,670	0.00%
2021/07/13	0	207.50	15	207.90	203.50	-15	3,681	-0.41%
2021/07/12	13	210.58	3	210.50	209.00	10	3,690	0.27%
2021/07/09	3	212.00	3	210.00	207.50	0	3,683	0.00%
2021/07/07	0	0.00	2	209.75	209.50	-2	3,724	-0.05%
2021/07/05	0.1	226.00	0	0.00	219.00	0.1	3,756	0.00%
2021/06/28	3	213.00	3	220.00	221.00	0	3,759	0.00%
2021/06/25	0	0.00	5	212.00	211.00	-5	3,815	-0.13%
2021/06/24	5	212.00	0	0.00	210.50	5	3,996	0.13%
2021/06/22	0.1	208.50	0	0.00	207.00	0.1	4,001	0.00%
2021/06/21	0	218.50	2	217.25	212.00	-2	4,031	-0.05%
2021/06/18	5	221.40	3	224.00	221.00	2	4,037	0.05%
2021/06/15	0	217.50	0	0.00	221.50	0	4,063	0.00%
2021/06/11	2.1	229.35	0	0.00	222.50	2.1	4,046	0.05%
2021/06/10	0	224.50	0	0.00	232.50	0	3,944	0.00%
2021/06/09	1	216.00	4	209.00	211.50	-3	3,939	-0.08%
2021/06/08	0	204.00	1	204.00	203.00	-1	3,827	-0.03%
2021/06/07	1.1	206.88	2	203.50	203.00	-1	3,828	-0.02%
2021/06/04	17	206.00	15	206.50	206.00	2	3,813	0.05%
2021/06/02	1	205.50	1	205.00	205.00	0	3,770	0.00%
2021/06/01	10	205.00	8	205.50	206.50	2	3,770	0.05%
2021/05/31	0	0.00	1	206.50	204.50	-1	3,762	-0.03%
2021/05/28	0	206.50	0	0.00	207.00	0	3,764	0.00%
2021/05/26	0	211.50	0	0.00	213.00	0	3,736	0.00%
2021/05/24	0	0.00	0	206.00	204.00	0	4,305	0.00%
2021/05/20	0	202.50	3	197.50	199.00	-3	4,576	-0.07%
2021/05/19	0	0.00	1	203.00	201.50	-1	4,638	-0.02%
2021/05/18	3	201.01	5	201.40	208.00	-2	4,650	-0.04%
2021/05/17	2	198.51	0	0.00	196.00	2	4,676	0.04%
2021/05/14	8	222.75	5	222.80	216.50	3	4,659	0.06%
2021/05/13	2	227.99	1.1	222.70	218.00	0.9	4,622	0.02%
2021/05/12	17	234.32	15	238.40	221.50	2	4,591	0.04%
2021/05/11	0	229.50	0	0.00	225.50	0	4,442	0.00%
2021/05/07	4	224.75	4	227.50	235.00	0	4,396	0.00%
2021/05/06	0	215.00	0	0.00	214.00	0	4,359	0.00%
2021/05/04	0	0.00	2	226.25	220.00	-2	4,385	-0.05%
2021/05/03	6	242.25	4	244.88	232.50	2	4,357	0.05%
2021/04/28	1	229.50	0	0.00	225.50	1	4,273	0.02%
2021/04/27	5	216.40	5	224.00	235.00	0	4,205	0.00%
2021/04/26	0	219.00	2	214.50	214.00	-2	4,207	-0.05%
2021/04/23	0	225.00	0.1	225.50	218.50	-0.1	4,268	0.00%
2021/04/22	0	236.00	0	0.00	227.00	0	4,327	0.00%
2021/04/21	1	239.50	0	0.00	235.50	1	4,405	0.02%
2021/04/20	0	235.50	0	0.00	234.50	0	4,460	0.00%
2021/04/15	0.1	244.00	0	0.00	241.00	0.1	4,547	0.00%
2021/04/14	2	243.25	1	243.50	242.00	1	4,573	0.02%
2021/04/13	1	252.50	0	0.00	250.00	1	4,562	0.02%
2021/04/12	13	254.92	14	255.07	254.00	-1	4,570	-0.02%
2021/04/09	1	257.50	1	252.50	253.00	0	4,603	0.00%
2021/04/07	1	258.00	1	258.50	258.00	0	4,685	0.00%
2021/04/06	0	0.00	3.5	260.72	259.00	-3.5	4,743	-0.07%
2021/04/01	0	0.00	3	272.17	267.00	-3	4,772	-0.06%
2021/03/31	1.2	267.61	0	0.00	264.50	1.2	4,761	0.02%
2021/03/30	1	273.00	2	276.75	273.00	-1	4,714	-0.02%
2021/03/29	3.1	271.15	3	272.50	277.00	0.1	4,642	0.00%
2021/03/26	0.1	253.00	0	0.00	252.50	0.1	4,518	0.00%
2021/03/25	1.1	258.33	1	256.50	250.00	0.1	4,553	0.00%
2021/03/24	4.2	257.07	4	257.13	253.50	0.2	4,589	0.00%
2021/03/23	0.2	252.50	0	0.00	250.00	0.2	4,732	0.00%
2021/03/19	2	251.00	0	0.00	251.50	2	4,854	0.04%
2021/03/16	0	0.00	1	264.00	261.50	-1	5,156	-0.02%
2021/03/15	3	276.00	2	268.00	262.00	1	5,168	0.02%
2021/03/12	0	0.00	2	260.50	261.00	-2	5,193	-0.04%
2021/03/09	0	0.00	1	252.00	252.00	-1	5,325	-0.02%
2021/03/04	0	0.00	3	256.17	251.00	-3	5,745	-0.05%
2021/03/02	1.1	255.62	1	250.00	245.00	0.1	5,826	0.00%
2021/02/26	0.2	269.33	0	0.00	260.50	0.2	5,814	0.00%
2021/02/25	11.2	307.59	11	303.77	270.00	0.2	5,776	0.00%
2021/02/24	2	264.75	4	280.38	288.00	-2	5,346	-0.04%
2021/02/23	5	264.70	2	268.45	262.00	3	5,197	0.06%
2021/02/22	0	0.00	2	254.00	254.00	-2	4,954	-0.04%
2021/02/19	3	219.50	0	0.00	231.00	3	5,022	0.06%
2021/02/17	1	223.00	1	212.50	208.00	0	5,015	0.00%
2021/02/05	3	203.67	4	208.75	220.00	-1	4,968	-0.02%
2021/02/04	0	0.00	2	198.50	200.00	-2	4,978	-0.04%
2021/02/03	1	203.00	0	0.00	198.50	1	5,008	0.02%
2021/02/01	1	188.50	1	188.50	184.50	0	5,057	0.00%
2021/01/26	2	195.50	2	201.25	195.00	0	5,186	0.00%
2021/01/19	1	209.50	1	206.50	206.00	0	5,514	0.00%
2021/01/15	1	198.00	2	199.50	199.00	-1	5,503	-0.02%
2021/01/14	2	192.50	2	195.00	189.00	0	5,417	0.00%
2021/01/13	2	213.00	2	207.00	202.00	0	5,323	0.00%
2021/01/12	4	213.50	3	213.50	213.50	1	5,269	0.02%
2021/01/11	3	214.67	0	0.00	212.50	3	5,204	0.06%
2021/01/08	0	0.00	2	224.00	222.50	-2	5,218	-0.04%
2021/01/05	0	0.00	1	231.50	230.50	-1	5,220	-0.02%
2021/01/04	2	232.75	0	0.00	229.00	2	5,227	0.04%
2020/12/31	1	251.50	0	0.00	241.00	1	5,212	0.02%
2020/12/29	3	252.67	3	248.00	242.00	0	5,073	0.00%
2020/12/28	5	240.40	2	238.50	244.50	3	5,001	0.06%
2020/12/25	3	229.67	5	230.30	231.00	-2	4,950	-0.04%
2020/12/24	0	0.00	3	228.50	226.00	-3	4,948	-0.06%
2020/12/23	0	0.00	1	240.00	233.00	-1	4,959	-0.02%
2020/12/22	3	235.67	2	234.25	237.00	1	4,986	0.02%
2020/12/21	1	232.23	1	237.50	233.50	0	4,990	0.00%
2020/12/18	5	246.10	5	243.20	238.50	0	4,982	0.00%
2020/12/17	3	250.00	1	249.50	240.50	2	5,021	0.04%
2020/12/15	2	232.50	2	234.00	226.00	0	5,047	0.00%
2020/12/14	10	249.00	6	244.33	238.50	4	5,032	0.08%
2020/12/11	3	221.00	3	223.50	237.50	0	4,937	0.00%
2020/12/10	4	225.25	4	226.00	216.00	0	4,882	0.00%
2020/12/09	0	0.00	5	238.20	234.50	-5	4,796	-0.10%
2020/12/08	5	248.00	7	246.57	236.00	-2	4,776	-0.04%
2020/12/03	2	264.50	2	263.50	260.00	0	4,726	0.00%
2020/12/01	3	281.00	0	0.00	274.00	3	4,747	0.06%
2020/11/27	0	0.00	2	290.00	292.00	-2	4,452	-0.04%
2020/11/25	2	281.00	1	276.50	276.00	1	4,446	0.02%
2020/11/20	1	274.50	2	279.75	274.00	-1	4,575	-0.02%
2020/11/19	2	286.00	3	282.83	280.50	-1	4,582	-0.02%
2020/11/18	1	283.50	1	284.50	287.00	0	4,550	0.00%
2020/11/17	1	265.00	0	0.00	277.00	1	4,617	0.02%
2020/11/16	1	265.50	2	267.00	265.00	-1	4,598	-0.02%
2020/11/12	1.2	270.40	1	274.00	264.50	0.2	4,625	0.01%
2020/11/11	2	277.75	2	277.50	279.00	0	4,559	0.00%
2020/11/10	2	281.50	0	0.00	272.00	2	4,573	0.04%
2020/11/09	0	0.00	1	296.00	285.00	-1	4,571	-0.02%
2020/11/06	1	295.00	1	298.50	296.00	0	4,622	0.00%
2020/11/05	2	292.50	1	295.00	292.00	1	4,673	0.02%
2020/11/04	1	282.00	1	287.00	290.00	0	4,689	0.00%
2020/11/03	0	0.00	5	283.10	280.50	-5	4,660	-0.11%
2020/11/02	1	293.00	0	0.00	288.00	1	4,729	0.02%
2020/10/30	4	297.00	4	298.38	293.00	0	4,734	0.00%
2020/10/29	6	297.50	5	292.50	298.00	1	4,709	0.02%
2020/10/28	1	327.00	0	0.00	297.00	1	4,687	0.02%
2020/10/22	0	0.00	1	345.00	343.00	-1	4,372	-0.02%
2020/10/21	0	0.00	1	347.00	347.50	-1	4,380	-0.02%
2020/10/20	2	350.50	0	0.00	351.00	2	4,380	0.05%
2020/10/16	3	345.50	0	0.00	344.00	3	4,431	0.07%
2020/10/15	0	0.00	1	342.00	338.00	-1	4,524	-0.02%
2020/10/12	0	0.00	1	352.00	349.00	-1	4,651	-0.02%
2020/10/08	2	345.00	0	0.00	349.50	2	4,628	0.04%
2020/10/05	0	0.00	1	343.00	344.00	-1	4,614	-0.02%
2020/09/29	0	0.00	1	332.50	331.00	-1	4,614	-0.02%
2020/09/25	2	352.25	2	357.25	357.00	0	4,718	0.00%
2020/09/24	3	344.50	11	331.18	345.50	-8	4,785	-0.17%
2020/09/22	0	0.00	1	343.00	333.00	-1	4,843	-0.02%
2020/09/21	2	365.75	0.2	359.50	359.50	1.8	4,758	0.04%
2020/09/16	0	0.00	1	331.50	324.50	-1	4,464	-0.02%
2020/09/15	0	0.00	1	321.00	328.50	-1	4,437	-0.02%
2020/09/14	1	309.00	0	0.00	312.50	1	4,488	0.02%
2020/09/11	1	300.50	0	0.00	306.00	1	4,440	0.02%
2020/09/09	1	304.00	4	309.38	302.00	-3	4,361	-0.07%
2020/09/08	3	303.00	0	0.00	309.50	3	4,352	0.07%
2020/09/04	0	0.00	1.1	290.96	300.00	-1.1	4,377	-0.02%
2020/09/03	4	312.88	1	309.00	306.00	3	4,422	0.07%
2020/09/02	2	331.50	0	0.00	329.50	2	4,374	0.05%
2020/08/28	1	323.50	1	332.00	322.00	0	4,298	0.00%
2020/08/27	0.1	320.50	1	335.50	320.50	-0.9	4,276	-0.02%
2020/08/26	2.1	324.98	2	316.50	330.00	0.1	4,227	0.00%
2020/08/24	1	300.00	1	297.50	299.00	0	4,188	0.00%
2020/08/21	4	284.63	1	310.50	293.50	3	4,166	0.07%
2020/08/19	1	330.50	6	322.42	336.50	-5	4,045	-0.12%
2020/08/18	2	292.75	2	294.00	306.50	0	4,028	0.00%
2020/08/17	0	0.00	1	280.00	280.00	-1	3,992	-0.03%
2020/08/14	1	276.00	2	276.00	275.00	-1	4,238	-0.02%
2020/08/13	2	265.00	1	278.00	269.50	1	4,159	0.02%
2020/08/12	2	278.25	6	278.33	278.50	-4	4,053	-0.10%
2020/08/11	0	0.00	2	250.00	253.50	-2	3,946	-0.05%
2020/08/10	2	239.25	1	244.00	246.50	1	3,898	0.03%
2020/08/06	3	226.67	1	238.00	221.00	2	3,827	0.05%
2020/08/05	0.1	228.50	0	0.00	226.50	0.1	3,743	0.00%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/21	0	0.00	3	194.50	194.50	-3	3,912	-0.08%
2020/07/16	1	266.50	3.2	269.96	266.50	-2.2	4,085	-0.05%
2020/07/10	0.1	405.00	0	0.00	405.00	0.1	3,946	0.00%
2020/07/09	1.1	474.36	0	0.00	450.00	1.1	3,890	0.03%
2020/07/07	0.1	394.50	6	389.00	394.50	-5.9	3,871	-0.15%
2020/07/06	1	343.00	0	0.00	359.00	1	3,749	0.03%
2020/07/03	1	307.00	1	326.50	326.50	0	3,679	0.00%
2020/07/02	0	0.00	1	294.00	297.00	-1	3,538	-0.03%
2020/07/01	2	260.00	0	0.00	270.00	2	3,447	0.06%
2020/06/30	1	249.00	0	0.00	249.00	1	3,353	0.03%
2020/06/29	0.1	244.00	0	244.00	241.50	0.1	3,333	0.00%
2020/06/24	0	0.00	0.3	228.00	228.00	-0.3	3,300	-0.01%
2020/06/22	0.1	259.00	0	0.00	260.00	0.1	3,249	0.00%
2020/06/19	0	0.00	17	250.88	251.00	-17	3,215	-0.53%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	1	228.50	7	232.29	191.50	-6	3,080	-0.19%
2020/06/09	7	182.86	5	182.00	193.50	2	2,913	0.07%
2020/06/04	0	0.00	2	150.00	150.50	-2	2,754	-0.07%
2020/06/03	2	151.50	0	0.00	152.50	2	2,737	0.07%
2020/06/02	0	0.00	1	140.00	144.00	-1	2,706	-0.04%
2020/06/01	1	131.50	0	0.00	138.50	1	2,681	0.04%
2020/05/28	0	0.00	1	131.00	134.00	-1	2,596	-0.04%
2020/05/20	3	123.67	1	126.50	127.00	2	2,458	0.08%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/14	0	0.00	2	87.10	87.10	-2	2,131	-0.09%
2020/05/13	2	74.10	0	0.00	79.20	2	2,079	0.10%
2020/05/07	0	0.00	0	71.80	74.00	0	1,891	0.00%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/04/30	0	0.00	0.8	55.70	56.00	-0.8	1,682	-0.05%
2020/04/29	0	0.00	0.5	52.00	52.80	-0.5	1,644	-0.03%
2020/04/27	0	0.00	2	55.15	55.80	-2	1,583	-0.13%
2020/04/24	3	53.37	7	54.07	55.10	-4	1,505	-0.27%
2020/04/23	1	49.00	3.1	50.89	51.70	-2.1	1,350	-0.15%
2020/04/22	6	47.77	3	46.95	47.00	3	1,252	0.24%
2020/04/21	7	46.03	13.6	46.06	46.10	-6.6	1,106	-0.60%
2020/04/08	5	27.65	0	0.00	29.85	5	758	0.66%
2020/04/06	5	26.40	0	0.00	27.00	5	755	0.66%
2020/04/01	5	24.70	0	0.00	24.90	5	770	0.65%
2020/03/30	3	24.40	0	0.00	24.80	3	792	0.38%
2020/03/26	0	0.00	2	25.65	25.05	-2	790	-0.25%
2020/03/25	7	23.60	0	0.00	25.00	7	784	0.89%
2020/03/24	10	22.44	0	0.00	23.15	10	770	1.30%
2020/03/13	0	0.00	1	25.90	26.50	-1	718	-0.14%
2020/03/12	1	28.35	3	28.23	28.50	-2	696	-0.29%
2020/03/10	2	30.40	0	0.00	30.15	2	715	0.28%
2020/01/20	1	29.15	0	0.00	29.15	1	539	0.19%
2020/01/10	0	0.00	30	29.39	29.60	-30	520	-5.77%
2020/01/02	11	29.77	0	0.00	29.75	11	482	2.28%
2019/12/27	1	31.70	2	31.20	31.70	-1	453	-0.22%
2019/12/24	0	0.00	2	29.43	29.40	-2	402	-0.50%
2019/12/13	2	28.75	0	0.00	28.50	2	386	0.52%
2019/12/06	0	0.00	1	30.20	29.75	-1	387	-0.26%
2019/12/05	13	30.61	0	0.00	30.80	13	375	3.46%
2019/11/27	3	28.90	0	0.00	28.65	3	363	0.82%
2019/11/15	7	28.40	0	0.00	27.90	7	319	2.19%
2019/06/11	0	0.00	2	27.20	27.10	-2	268	-0.75%
2019/05/24	0	0.00	1	27.25	27.00	-1	389	-0.26%
2019/05/16	1	27.35	1	28.10	27.35	0	552	0.00%
2019/03/27	0	29.75	0	0.00	29.75	0	558	0.00%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/14	2	29.85	0	0.00	30.00	2	526	0.38%
2019/03/12	1	31.55	0	0.00	31.65	1	508	0.20%
2019/02/18	0	0.00	1	32.70	32.70	-1	387	-0.26%
2018/09/13	1	30.20	1	29.95	29.20	0	531	0.00%
2018/09/12	0	0.00	1	29.15	29.20	-1	495	-0.20%
2018/09/10	1	28.15	0	0.00	27.05	1	469	0.21%
2018/08/10	0	0.00	4	28.40	28.30	-4	760	-0.53%
2018/07/20	0	0.00	1	30.05	29.70	-1	1,821	-0.05%
2018/07/13	1	32.05	0	0.00	31.70	1	1,924	0.05%
2018/07/12	0	0.00	2	31.65	31.95	-2	1,933	-0.10%
2018/07/11	2	32.13	0	0.00	31.65	2	1,944	0.10%
2018/06/25	1	33.20	0	0.00	32.80	1	2,227	0.04%
2018/06/12	1	34.10	0	33.75	33.95	1	2,404	0.04%
2018/06/04	0	0.00	2	36.60	35.90	-2	2,490	-0.08%
2018/06/01	2	36.60	1	36.50	36.50	1	2,497	0.04%
2018/05/31	1	36.30	0	0.00	36.25	1	2,534	0.04%
2018/05/29	0	0.00	2	35.60	35.75	-2	2,547	-0.08%
2018/05/28	2	37.20	0	0.00	36.45	2	2,557	0.08%
2018/05/25	0	0.00	3	37.30	36.80	-3	2,556	-0.12%
2018/05/22	1	38.55	0	0.00	37.75	1	2,501	0.04%
2018/05/16	3	39.10	0	0.00	38.50	3	2,429	0.12%
2018/05/15	0	0.00	2	39.80	38.45	-2	2,403	-0.08%
2018/05/14	2	38.88	0	0.00	39.00	2	2,370	0.08%
2018/05/09	0	0.00	3	38.35	37.60	-3	2,226	-0.13%
2018/05/07	0	0.00	8	40.71	40.70	-8	2,087	-0.38%
2018/05/04	0	0.00	1	38.10	40.40	-1	1,959	-0.05%
2018/05/03	8	39.44	37	38.24	39.60	-29	1,774	-1.63%
2018/05/02	0	0.00	5	36.00	36.00	-5	1,491	-0.34%
2018/04/25	0	0.00	1	31.40	31.50	-1	1,391	-0.07%
2018/04/24	0	0.00	10	30.10	30.00	-10	1,372	-0.73%
2018/04/19	1	31.40	2	31.40	31.20	-1	1,325	-0.08%
2018/04/16	0	0.00	2	30.70	30.60	-2	1,273	-0.16%
2018/04/13	2	32.00	0	0.00	31.80	2	1,253	0.16%
2018/04/11	1	31.60	0	0.00	31.85	1	1,180	0.08%
2018/04/10	2	31.70	0	0.00	30.80	2	1,142	0.18%
2018/04/09	1	29.45	1	29.95	30.05	0	1,055	0.00%
2018/03/31	0	27.15	0	0.00	27.30	0	962	0.00%
2018/03/27	1	27.85	0	0.00	27.70	1	936	0.11%
2018/03/26	0	0.00	1	28.40	28.35	-1	921	-0.11%
2018/03/21	0	0.00	5	27.85	27.55	-5	844	-0.59%
2018/03/19	6	28.73	1	28.10	28.10	5	796	0.63%
2018/03/16	2	26.25	0	0.00	27.30	2	748	0.27%
2018/03/15	0	0.00	10	27.85	27.30	-10	717	-1.39%
2018/03/14	10	26.45	10.6	26.04	26.45	-0.6	634	-0.09%
2018/03/12	0	0.00	1	24.55	24.20	-1	578	-0.17%
2018/03/09	2	23.85	0	0.00	23.80	2	570	0.35%
2018/03/07	3	25.00	0	0.00	24.90	3	543	0.55%
2018/03/06	0	0.00	1	25.10	25.15	-1	517	-0.19%
2018/03/05	0	0.00	3	25.13	25.15	-3	458	-0.65%
2018/03/01	4	23.06	0	0.00	23.40	4	384	1.04%
2018/02/27	0	0.00	2	21.20	22.60	-2	345	-0.58%