合一 (4743)-合庫-基隆券商分點個股進出

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
159.5
漲跌
▲1.5
漲幅
+0.95%
成交量
1,199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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/05/06	2	159.50	3	160.00	159.50	-1	2,118	-0.05%
2024/05/03	0	0.00	3	158.83	158.00	-3	2,117	-0.14%
2024/05/02	2	159.00	0	0.00	160.50	2	2,117	0.09%
2024/04/30	2	158.50	1	158.50	158.50	1	2,127	0.05%
2024/04/29	3	156.50	1	158.00	159.00	2	2,132	0.09%
2024/04/26	1	152.00	0	0.00	153.00	1	2,157	0.05%
2024/04/25	0	152.50	1	153.50	152.50	-1	2,172	-0.05%
2024/04/24	1	155.00	1	155.00	153.50	0	2,194	0.00%
2024/04/22	0	0.00	1	150.50	149.00	-1	2,232	-0.04%
2024/04/19	1	147.00	5	148.80	145.50	-4	2,196	-0.18%
2024/04/18	3.1	156.45	2	155.25	157.00	1.1	2,122	0.05%
2024/04/17	2	159.50	1	157.50	158.00	1	2,098	0.05%
2024/04/16	4.1	159.96	3	159.83	159.00	1.1	2,084	0.05%
2024/04/15	4	166.75	2	168.75	166.00	2	2,027	0.10%
2024/04/12	2	172.75	0	0.00	172.00	2	1,995	0.10%
2024/04/11	0	0.00	3	176.50	175.50	-3	1,988	-0.15%
2024/04/10	0	0.00	1.3	174.88	175.00	-1.3	2,051	-0.06%
2024/04/08	1	172.00	5	174.50	174.00	-4	2,046	-0.20%
2024/04/03	2	171.00	0	0.00	172.00	2	2,026	0.10%
2024/04/02	2	173.25	2	172.50	172.50	0	2,041	0.00%
2024/04/01	9	177.61	1	176.50	172.50	8	2,083	0.38%
2024/03/29	1	174.00	0	0.00	175.50	1	2,047	0.05%
2024/03/27	2	175.00	1	175.00	174.00	1	2,041	0.05%
2024/03/26	2	174.75	2	175.50	171.00	0	2,022	0.00%
2024/03/25	0	0.00	1	174.00	173.00	-1	2,009	-0.05%
2024/03/22	1	174.00	1	174.00	172.50	0	2,007	0.00%
2024/03/21	2	172.50	1	172.50	172.50	1	2,006	0.05%
2024/03/20	1	166.00	0	0.00	167.00	1	2,021	0.05%
2024/03/18	1	167.00	0	0.00	165.00	1	2,039	0.05%
2024/03/15	1	168.00	0.1	168.50	168.00	0.9	2,045	0.04%
2024/03/13	2	170.00	0	0.00	167.00	2	2,040	0.10%
2024/03/11	0	0.00	0.1	172.50	170.50	-0.1	2,075	0.00%
2024/03/08	2	177.00	5	177.80	171.00	-3	2,127	-0.14%
2024/03/07	5	174.00	6	181.67	184.00	-1	2,013	-0.05%
2024/03/06	2	167.75	0	0.00	167.50	2	1,906	0.10%
2024/03/05	2.1	169.52	0	0.00	168.50	2.1	1,922	0.11%
2024/03/04	1	171.00	0	0.00	171.00	1	1,918	0.05%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/26	1	180.00	0	0.00	181.00	1	1,996	0.05%
2024/02/23	0	0.00	1	176.50	176.50	-1	2,029	-0.05%
2024/02/21	2	179.50	2	180.75	177.00	0	2,111	0.00%
2024/02/20	1	178.00	0	0.00	178.00	1	2,187	0.05%
2024/02/05	1	174.00	1	173.00	172.50	0	2,681	0.00%
2024/02/01	1	173.00	2	173.00	173.00	-1	3,628	-0.03%
2024/01/26	1	174.50	1	176.00	176.50	0	4,221	0.00%
2024/01/25	2	174.25	3	174.00	174.00	-1	4,249	-0.02%
2024/01/22	3	180.00	4	179.75	179.50	-1	4,396	-0.02%
2024/01/19	0	0.00	1	175.00	175.50	-1	4,512	-0.02%
2024/01/18	1	173.00	0	0.00	172.50	1	4,585	0.02%
2024/01/17	2	174.25	1	172.00	172.50	1	4,637	0.02%
2024/01/16	7	178.07	0	0.00	177.50	7	4,672	0.15%
2024/01/10	0	0.00	1	181.50	183.50	-1	4,917	-0.02%
2024/01/09	0.1	182.00	0.2	182.00	182.00	-0.1	4,919	0.00%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/04	2.1	185.43	1	181.50	183.00	1.1	4,935	0.02%
2023/12/28	0	0.00	2	195.50	192.50	-2	4,892	-0.04%
2023/12/27	4	199.88	1	199.00	196.50	3	4,874	0.06%
2023/12/25	1	193.50	0	0.00	192.50	1	4,823	0.02%
2023/12/22	0	0.00	1	194.50	194.50	-1	4,819	-0.02%
2023/12/21	1	190.50	1.2	192.67	192.50	-0.2	4,830	0.00%
2023/12/20	1	193.00	0	0.00	191.50	1	4,828	0.02%
2023/12/19	1	193.00	0	0.00	191.50	1	4,825	0.02%
2023/12/18	0.1	194.00	0	0.00	193.50	0.1	4,828	0.00%
2023/12/15	0	0.00	1	196.00	196.50	-1	4,818	-0.02%
2023/12/13	0	0.00	1	195.50	191.00	-1	4,784	-0.02%
2023/12/11	1	191.50	0	0.00	191.00	1	4,781	0.02%
2023/12/08	1	193.50	2	193.75	193.50	-1	4,776	-0.02%
2023/12/07	1	195.50	0	0.00	193.50	1	4,768	0.02%
2023/12/06	0	0.00	1	195.50	195.50	-1	4,769	-0.02%
2023/12/05	3	199.67	2	198.50	198.00	1	4,730	0.02%
2023/12/04	1	208.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	0	0.00	0.1	207.50	205.00	-0.1	4,661	0.00%
2023/11/30	0	0.00	0	207.50	205.00	0	4,703	0.00%
2023/11/29	0	0.00	1	207.00	208.00	-1	4,676	-0.02%
2023/11/28	3	204.50	1	204.00	204.00	2	4,681	0.04%
2023/11/27	2	208.25	1	210.00	204.00	1	4,723	0.02%
2023/11/24	1	204.50	1	205.00	205.00	0	4,718	0.00%
2023/11/22	1	205.50	1	210.50	204.50	0	4,667	0.00%
2023/11/21	1	205.50	0	0.00	205.50	1	4,608	0.02%
2023/11/20	0.2	206.75	1	207.00	206.00	-0.8	4,561	-0.02%
2023/11/17	1	209.50	2	209.00	206.50	-1	4,525	-0.02%
2023/11/16	0.1	213.50	0.3	216.00	211.50	-0.2	4,449	0.00%
2023/11/15	1	214.50	3.5	213.93	214.00	-2.5	4,358	-0.06%
2023/11/14	14	214.96	15.9	211.06	211.50	-1.9	4,298	-0.04%
2023/11/13	6	221.58	2.1	220.09	218.00	3.9	4,157	0.09%
2023/11/10	10.1	235.60	16	228.88	220.50	-5.9	3,987	-0.15%
2023/11/09	0	0.00	1.1	224.93	230.50	-1.1	3,300	-0.03%
2023/11/08	11.5	225.48	12.2	228.24	226.50	-0.7	3,149	-0.02%
2023/11/07	0	0.00	1	217.50	217.50	-1	2,710	-0.04%
2023/11/02	0.1	193.50	1	195.00	192.00	-0.9	2,602	-0.03%
2023/11/01	2	197.50	1	195.50	195.50	1	2,578	0.04%
2023/10/31	1	195.00	0	0.00	196.00	1	2,560	0.04%
2023/10/30	1	199.50	3	200.17	198.00	-2	2,538	-0.08%
2023/10/27	8.1	202.86	3	201.33	203.50	5.1	2,469	0.21%
2023/10/26	6	195.58	1	196.00	197.00	5	2,330	0.21%
2023/10/25	2	196.00	3.1	194.55	194.50	-1.1	2,262	-0.05%
2023/10/24	3	191.33	2.1	191.90	189.50	0.9	2,193	0.04%
2023/10/23	3	186.83	1	189.00	189.00	2	2,128	0.09%
2023/10/20	3	189.17	1.1	187.73	183.50	1.9	2,068	0.09%
2023/10/19	2	183.51	4	189.25	190.50	-2	1,999	-0.10%
2023/10/17	1	181.00	0	0.00	180.00	1	1,942	0.05%
2023/10/16	0	0.00	4	177.50	181.50	-4	1,970	-0.20%
2023/10/13	0	0.00	0.3	173.50	173.50	-0.3	1,970	-0.01%
2023/10/06	2	177.00	3	176.33	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	2	173.47	174.00	-2	2,162	-0.09%
2023/10/04	1	171.00	1	167.50	168.50	0	2,161	0.00%
2023/10/03	1	174.50	0	0.00	172.00	1	2,159	0.05%
2023/10/02	1	175.50	0	0.00	176.50	1	2,162	0.05%
2023/09/28	1	173.50	2	176.00	174.50	-1	2,192	-0.05%
2023/09/27	0	0.00	1	174.50	177.00	-1	2,192	-0.05%
2023/09/26	2	175.75	1	175.50	173.50	1	2,207	0.05%
2023/09/25	1	179.00	1	180.00	178.50	0	2,234	0.00%
2023/09/22	0	0.00	0	176.00	176.50	0	2,249	0.00%
2023/09/21	1	177.00	0	0.00	176.50	1	2,291	0.04%
2023/09/19	0	0.00	8	181.44	181.00	-8	2,392	-0.33%
2023/09/14	0	0.00	2	183.75	183.00	-2	2,393	-0.08%
2023/09/12	1	177.00	1	180.00	180.50	0	2,467	0.00%
2023/09/11	5	181.20	0	0.00	179.00	5	2,517	0.20%
2023/09/07	1	178.00	0	0.00	177.50	1	2,525	0.04%
2023/09/06	0.3	181.50	1	180.00	179.00	-0.7	2,527	-0.03%
2023/09/05	1	181.50	0	0.00	181.50	1	2,517	0.04%
2023/09/04	1	193.00	1	194.00	195.00	0	2,459	0.00%
2023/09/01	3	196.50	0	0.00	195.00	3	2,466	0.12%
2023/08/31	0	0.00	0.3	200.00	198.50	-0.3	2,460	-0.01%
2023/08/30	0	0.00	2	198.00	198.00	-2	2,432	-0.08%
2023/08/29	1	186.00	0	0.00	188.00	1	2,446	0.04%
2023/08/28	0	0.00	1	182.50	182.50	-1	2,446	-0.04%
2023/08/23	0	0.00	1	182.50	182.00	-1	2,485	-0.04%
2023/08/22	2	187.00	3	185.83	183.50	-1	2,514	-0.04%
2023/08/21	2	187.50	0.7	187.50	188.50	1.3	2,508	0.05%
2023/08/18	0.1	185.50	0	0.00	184.00	0.1	2,517	0.00%
2023/08/17	2	186.50	1	186.50	186.50	1	2,536	0.04%
2023/08/16	0	0.00	2	183.50	186.50	-2	2,565	-0.08%
2023/08/15	4	182.25	0	0.00	181.00	4	2,577	0.16%
2023/08/14	1	174.00	6	176.08	175.50	-5	2,569	-0.19%
2023/08/10	1	185.00	1	183.00	183.50	0	2,549	0.00%
2023/08/08	0	0.00	2	186.25	184.00	-2	2,733	-0.07%
2023/08/07	2	189.00	0	0.00	188.00	2	2,748	0.07%
2023/08/02	3	190.50	1.4	191.05	189.00	1.6	2,769	0.06%
2023/08/01	1	194.00	0	0.00	194.50	1	2,774	0.04%
2023/07/31	2	196.51	0.6	197.00	194.00	1.4	2,788	0.05%
2023/07/28	1	198.00	0	0.00	198.50	1	2,811	0.04%
2023/07/27	0	202.56	0	0.00	200.00	0	2,815	0.00%
2023/07/25	0	0.00	1	206.50	206.50	-1	2,920	-0.03%
2023/07/24	1	203.50	1	203.00	203.50	0	2,952	0.00%
2023/07/21	1	205.00	3	212.83	205.00	-2	3,004	-0.07%
2023/07/20	1	208.00	1	210.50	211.00	0	3,059	0.00%
2023/07/19	2	207.00	0	0.00	208.00	2	3,080	0.06%
2023/07/18	1	205.00	2	203.25	202.50	-1	3,198	-0.03%
2023/07/17	3.6	208.87	4	209.88	210.00	-0.4	3,305	-0.01%
2023/07/14	1.1	196.28	0	0.00	198.00	1.1	3,325	0.03%
2023/07/13	0	0.00	1	194.00	192.50	-1	3,351	-0.03%
2023/07/12	4	203.13	1	202.00	202.00	3	3,306	0.09%
2023/07/10	1	213.50	0	0.00	208.00	1	3,550	0.03%
2023/07/06	3	207.67	7	206.50	206.00	-4	3,553	-0.11%
2023/07/05	1.1	209.14	0	0.00	209.00	1.1	3,565	0.03%
2023/07/04	1	211.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	6	211.17	9	211.50	212.00	-3	3,680	-0.08%
2023/06/30	0.1	220.50	0	0.00	216.00	0.1	3,717	0.00%
2023/06/29	8.1	221.49	0	0.00	220.00	8.1	3,780	0.21%
2023/06/28	2	220.50	0	0.00	219.50	2	3,832	0.05%
2023/06/19	2	216.00	0	0.00	216.00	2	4,100	0.05%
2023/06/16	4.3	212.56	8	214.94	216.00	-3.7	4,113	-0.09%
2023/06/15	1	231.00	1.3	231.12	230.50	-0.3	4,089	-0.01%
2023/06/13	0	0.00	3.2	240.58	240.00	-3.2	4,160	-0.08%
2023/06/08	1	239.00	0.5	235.00	233.50	0.5	4,314	0.01%
2023/06/07	1	240.00	0	0.00	240.00	1	4,362	0.02%
2023/06/06	0	0.00	1	240.00	239.50	-1	4,371	-0.02%
2023/06/05	0	0.00	1	236.00	236.00	-1	4,402	-0.02%
2023/06/02	10	239.45	2	238.50	239.50	8	4,415	0.18%
2023/06/01	1	230.00	0	0.00	228.00	1	4,446	0.02%
2023/05/31	0	0.00	1	228.00	230.50	-1	4,504	-0.02%
2023/05/30	0	0.00	1	226.50	223.00	-1	4,564	-0.02%
2023/05/29	0	0.00	10	223.70	224.50	-10	4,590	-0.22%
2023/05/26	1	220.00	0	0.00	220.50	1	4,667	0.02%
2023/05/23	2	232.25	0	0.00	232.00	2	4,877	0.04%
2023/05/22	0	0.00	1	231.00	228.50	-1	5,161	-0.02%
2023/05/18	0	0.00	4.5	227.67	227.00	-4.5	5,181	-0.09%
2023/05/17	3.4	231.38	0	0.00	229.00	3.4	5,214	0.07%
2023/05/15	0.5	221.77	0	0.00	221.00	0.5	5,360	0.01%
2023/05/12	7	227.86	3	223.83	224.00	4	5,465	0.07%
2023/05/09	3	239.00	2	245.00	239.50	1	6,013	0.02%
2023/05/08	5	240.40	1	239.00	239.50	4	6,142	0.07%
2023/05/05	1.2	247.67	0	0.00	245.00	1.2	6,236	0.02%
2023/05/03	0	0.00	2	247.00	245.50	-2	6,438	-0.03%
2023/05/02	1	249.00	3	249.50	248.50	-2	6,613	-0.03%
2023/04/28	2	247.25	0	0.00	241.00	2	6,638	0.03%
2023/04/27	7	239.79	0	0.00	238.00	7	6,675	0.10%
2023/04/26	0.2	241.00	0	0.00	239.50	0.2	6,749	0.00%
2023/04/25	0	243.00	0	0.00	242.00	0	6,763	0.00%
2023/04/24	0.5	253.50	0	0.00	251.00	0.5	6,839	0.01%
2023/04/21	2.1	260.08	23	263.54	253.00	-20.9	6,882	-0.30%
2023/04/20	7	275.43	4	275.38	270.50	3	6,820	0.04%
2023/04/19	1	283.50	0	0.00	281.00	1	6,745	0.01%
2023/04/18	3	280.17	1	280.00	278.50	2	6,702	0.03%
2023/04/17	0	0.00	1	274.50	275.00	-1	6,722	-0.01%
2023/04/14	1	272.50	2	277.75	274.50	-1	6,774	-0.01%
2023/04/13	3	279.83	8	283.38	279.00	-5	6,768	-0.07%
2023/04/12	0	0.00	3	269.00	270.00	-3	6,699	-0.04%
2023/04/10	1	267.50	0	0.00	267.50	1	7,068	0.01%
2023/04/07	0	0.00	0.2	271.50	272.50	-0.2	7,142	0.00%
2023/04/06	6	274.50	0.2	268.00	271.50	5.8	7,293	0.08%
2023/03/31	1	272.00	2	269.25	267.00	-1	7,420	-0.01%
2023/03/30	0	0.00	1	269.00	270.50	-1	7,521	-0.01%
2023/03/29	5	269.70	1	270.50	270.50	4	7,523	0.05%
2023/03/28	3	269.50	2	268.75	261.50	1	7,530	0.01%
2023/03/27	6	270.67	4	268.75	269.00	2	7,510	0.03%
2023/03/24	0	0.00	2	269.00	269.00	-2	7,561	-0.03%
2023/03/23	6.2	266.00	0.1	266.00	261.50	6.1	7,602	0.08%
2023/03/22	10	258.50	2	260.00	260.50	8	7,652	0.10%
2023/03/17	2	253.50	0	0.00	254.00	2	7,964	0.03%
2023/03/16	2	261.50	15	252.10	250.50	-13	8,051	-0.16%
2023/03/14	1	259.00	1	258.00	253.50	0	8,611	0.00%
2023/03/13	1	253.50	2.5	250.40	256.50	-1.5	8,663	-0.02%
2023/03/08	0	0.00	2	268.00	264.00	-2	9,027	-0.02%
2023/03/07	0	0.00	2	268.50	267.00	-2	9,226	-0.02%
2023/03/06	2	260.50	0	0.00	269.50	2	9,523	0.02%
2023/03/03	0	0.00	1	268.00	267.00	-1	9,807	-0.01%
2023/03/02	4	272.25	0	0.00	270.50	4	10,128	0.04%
2023/03/01	1	261.00	1	261.00	261.00	0	10,406	0.00%
2023/02/24	2.1	262.62	3	262.50	262.00	-0.9	10,537	-0.01%
2023/02/23	8	266.44	0	0.00	266.50	8	10,644	0.08%
2023/02/22	0.1	268.00	26	268.81	266.00	-25.9	10,847	-0.24%
2023/02/21	1	278.00	0	0.00	276.00	1	10,908	0.01%
2023/02/20	4	287.88	4	287.76	280.00	0	10,971	0.00%
2023/02/15	0	275.00	0	0.00	271.50	0	11,086	0.00%
2023/02/14	0	0.00	0.1	275.10	271.00	-0.1	11,150	0.00%
2023/02/13	3	287.67	1	278.00	278.00	2	11,115	0.02%
2023/02/10	2	289.50	2	286.00	290.00	0	11,131	0.00%
2023/02/09	6	287.08	5	286.00	284.00	1	11,049	0.01%
2023/02/08	7	287.36	7	289.57	288.00	0	10,875	0.00%
2023/02/07	3	269.50	0	0.00	273.00	3	10,684	0.03%
2023/02/06	4	267.00	2	271.00	265.00	2	10,695	0.02%
2023/02/03	3	265.33	3	266.33	263.00	0	10,683	0.00%
2023/02/02	3	266.67	0	0.00	264.50	3	10,651	0.03%
2023/02/01	5	266.20	2	265.50	260.50	3	10,761	0.03%
2023/01/31	3	259.50	2	265.50	269.00	1	10,777	0.01%
2023/01/30	2	248.00	2	249.00	250.50	0	10,740	0.00%
2023/01/17	1	245.00	1	241.50	244.50	0	10,783	0.00%
2023/01/16	9	235.33	0	0.00	241.00	9	10,750	0.08%
2023/01/13	0	0.00	1.5	230.00	232.00	-1.5	10,720	-0.01%
2023/01/12	1	227.00	0	0.00	226.50	1	10,813	0.01%
2023/01/11	1	241.50	0	0.00	237.00	1	10,723	0.01%
2023/01/10	1	240.00	3	241.33	238.00	-2	10,760	-0.02%
2023/01/09	3	246.50	1	245.50	245.00	2	10,832	0.02%
2022/12/30	1	250.50	1	247.00	245.50	0	11,476	0.00%
2022/12/29	3	245.83	4	246.00	243.00	-1	11,646	-0.01%
2022/12/28	4	265.63	3	263.67	257.00	1	11,562	0.01%
2022/12/26	5	265.90	2	264.00	258.00	3	11,625	0.03%
2022/12/23	3	262.33	2	260.50	259.50	1	11,716	0.01%
2022/12/22	4	257.50	2	252.75	262.50	2	11,692	0.02%
2022/12/21	2	239.75	1	239.00	239.00	1	11,701	0.01%
2022/12/20	1	246.00	0	0.00	236.50	1	11,919	0.01%
2022/12/19	1	247.00	1	243.00	241.50	0	12,043	0.00%
2022/12/15	3	251.50	0	0.00	247.00	3	12,360	0.02%
2022/12/14	4.2	255.64	14	252.00	259.00	-9.8	12,351	-0.08%
2022/12/13	5.1	258.50	2	260.00	253.50	3.1	12,268	0.03%
2022/12/09	1.1	264.73	1	261.00	260.00	0.1	12,416	0.00%
2022/12/08	1	267.00	2	270.25	267.00	-1	12,636	-0.01%
2022/12/07	4	279.00	0	0.00	275.00	4	12,518	0.03%
2022/12/06	6	297.17	9	286.94	279.00	-3	12,241	-0.02%
2022/12/05	1	293.00	2	295.50	297.00	-1	11,852	-0.01%
2022/12/02	5	298.80	0	0.00	294.50	5	11,746	0.04%
2022/12/01	2	289.00	2	292.50	291.50	0	11,544	0.00%
2022/11/30	1	286.50	1.3	286.50	286.00	-0.3	11,421	0.00%
2022/11/29	2.5	290.24	3	294.50	287.00	-0.5	11,327	0.00%
2022/11/28	6.1	289.87	9	297.11	295.00	-2.9	11,112	-0.03%
2022/11/25	6.2	295.52	3.1	290.26	281.00	3.1	10,804	0.03%
2022/11/24	1.2	288.67	3	289.17	290.00	-1.8	10,449	-0.02%
2022/11/23	2.1	280.57	5	281.50	289.50	-2.9	10,134	-0.03%
2022/11/22	3.1	267.45	1	271.00	263.50	2.1	9,856	0.02%
2022/11/21	2.2	277.00	5.3	275.10	272.00	-3.1	9,850	-0.03%
2022/11/18	5	275.60	9.1	270.35	275.00	-4.1	10,149	-0.04%
2022/11/17	3	262.67	2	264.25	259.00	1	10,200	0.01%
2022/11/16	3	254.83	3	253.17	256.50	0	10,018	0.00%
2022/11/15	3	253.50	1	250.50	249.50	2	9,875	0.02%
2022/11/14	1	252.00	4	249.25	250.00	-3	9,882	-0.03%
2022/11/11	9.1	257.74	11.2	257.25	252.50	-2.1	9,777	-0.02%
2022/11/10	2	252.00	0	0.00	243.00	2	9,480	0.02%
2022/11/09	0	0.00	2	242.75	243.50	-2	9,408	-0.02%
2022/11/08	5	252.20	1	243.00	243.00	4	9,350	0.04%
2022/11/07	2	248.75	2	247.00	246.00	0	9,252	0.00%
2022/11/04	2	247.25	3	246.83	247.50	-1	9,160	-0.01%
2022/11/03	4.1	243.66	4	240.88	246.00	0.1	9,077	0.00%
2022/11/02	7	242.43	9	240.78	242.00	-2	8,948	-0.02%
2022/11/01	5	238.10	2	238.50	239.50	3	8,813	0.03%
2022/10/31	10	232.00	11	228.91	228.00	-1	8,684	-0.01%
2022/10/28	3	228.33	2	230.50	223.50	1	8,605	0.01%
2022/10/27	3	216.17	2	224.50	232.00	1	8,456	0.01%
2022/10/26	1	204.50	4	203.75	211.00	-3	8,310	-0.04%
2022/10/25	5	211.80	5	213.40	210.50	0	8,172	0.00%
2022/10/24	0	0.00	3	218.50	216.00	-3	8,071	-0.04%
2022/10/21	5.1	220.45	4	223.00	215.00	1.1	8,033	0.01%
2022/10/20	10	223.90	10	223.80	227.50	0	7,981	0.00%
2022/10/19	3	238.00	5	238.20	231.50	-2	7,930	-0.03%
2022/10/18	12	242.33	10	243.05	235.00	2	8,021	0.02%
2022/10/17	5	234.30	4	236.00	239.00	1	7,948	0.01%
2022/10/14	7	242.14	6	242.00	243.50	1	7,828	0.01%
2022/10/13	11	247.86	10	240.35	234.50	1	7,680	0.01%
2022/10/12	15	248.93	14	249.32	252.00	1	7,490	0.01%
2022/10/11	13	254.92	15	254.33	244.50	-2	7,338	-0.03%
2022/10/07	7	262.64	4	263.63	257.00	3	7,142	0.04%
2022/10/06	13	255.85	18	256.47	259.50	-5	6,921	-0.07%
2022/10/05	5	247.50	8	242.94	245.50	-3	6,664	-0.05%
2022/10/04	2	239.75	2	239.00	240.00	0	6,523	0.00%
2022/10/03	5.2	235.95	9	237.94	233.50	-3.8	6,429	-0.06%
2022/09/30	5	244.40	1	243.00	252.50	4	6,262	0.06%
2022/09/29	4	241.50	6	247.17	248.50	-2	6,058	-0.03%
2022/09/28	3	231.67	4	227.13	226.00	-1	6,101	-0.02%
2022/09/27	1.1	242.91	2	234.50	242.50	-0.9	5,982	-0.02%
2022/09/26	1	245.50	1	263.50	245.50	0	5,789	0.00%
2022/09/23	10	266.90	7	264.00	267.00	3	5,652	0.05%
2022/09/22	2	259.75	3	259.33	259.50	-1	5,536	-0.02%
2022/09/21	2	262.50	3	256.00	256.00	-1	5,413	-0.02%
2022/09/20	1	261.50	0	0.00	260.00	1	5,457	0.02%
2022/09/19	2	264.75	3	258.67	260.50	-1	5,550	-0.02%
2022/09/16	1	274.00	0	0.00	271.50	1	5,538	0.02%
2022/09/15	18.2	292.11	15	291.23	272.50	3.2	5,476	0.06%
2022/09/14	1	288.00	5	289.70	293.50	-4	5,213	-0.08%
2022/09/12	1	287.00	1	291.50	291.50	0	5,613	0.00%
2022/09/07	0	0.00	0.3	264.00	278.00	-0.3	5,901	-0.01%
2022/09/06	0	0.00	2	263.00	268.50	-2	6,023	-0.03%
2022/09/05	1	293.00	0	0.00	277.50	1	5,984	0.02%
2022/09/02	0	0.00	0.1	288.50	290.00	-0.1	6,020	0.00%
2022/09/01	0	0.00	2	299.50	298.00	-2	6,041	-0.03%
2022/08/30	3	278.50	2.7	281.67	283.50	0.3	6,091	0.00%
2022/08/29	4.1	282.49	3	286.00	284.00	1.1	6,049	0.02%
2022/08/26	6.1	273.11	3	281.83	284.00	3.1	6,011	0.05%
2022/08/25	6.4	251.83	7	254.57	260.00	-0.6	5,879	-0.01%
2022/08/24	4	241.38	3	239.67	242.50	1	5,411	0.02%
2022/08/23	3	220.50	0	0.00	220.50	3	5,474	0.05%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	0	0.00	4	182.00	182.50	-4	5,540	-0.07%
2022/08/09	6	170.67	0	0.00	170.50	6	5,486	0.11%
2022/08/08	0	0.00	1	171.00	171.00	-1	5,499	-0.02%
2022/08/05	1	173.50	0	0.00	175.50	1	5,508	0.02%
2022/08/03	3	170.50	3	171.00	171.00	0	5,501	0.00%
2022/07/29	3	188.67	1	188.50	188.50	2	5,399	0.04%
2022/07/27	1	186.00	3	183.83	186.00	-2	5,356	-0.04%
2022/07/26	1	187.00	1	186.00	186.00	0	5,374	0.00%
2022/07/25	1	194.00	0	0.00	191.50	1	5,264	0.02%
2022/07/22	6	185.75	4	185.50	186.00	2	5,086	0.04%
2022/07/21	0	0.00	1	180.00	183.00	-1	5,044	-0.02%
2022/07/20	7	175.14	3	175.00	175.00	4	5,017	0.08%
2022/07/18	0	0.00	6	169.50	170.50	-6	5,130	-0.12%
2022/07/14	5	167.90	0	0.00	169.50	5	5,183	0.10%
2022/07/13	1	168.50	1	169.50	168.00	0	5,179	0.00%
2022/07/12	0	0.00	1	165.50	165.50	-1	5,165	-0.02%
2022/07/11	2	167.25	1	168.50	170.00	1	5,144	0.02%
2022/07/06	3	177.67	0	0.00	167.00	3	5,043	0.06%
2022/07/05	0	0.00	2	169.00	174.00	-2	4,805	-0.04%
2022/07/04	5	160.30	2	159.00	158.50	3	4,743	0.06%
2022/07/01	3	168.50	0	0.00	169.00	3	4,661	0.06%
2022/06/30	2	175.50	5	181.50	175.50	-3	4,584	-0.07%
2022/06/29	5	194.00	0	0.00	194.00	5	4,421	0.11%
2022/06/28	3	187.33	0	0.00	188.50	3	4,393	0.07%
2022/06/27	2.1	203.95	1	199.00	203.00	1.1	4,263	0.03%
2022/06/24	4	206.75	10	206.20	210.00	-6	4,158	-0.14%
2022/06/23	1	199.00	1	199.00	197.00	0	3,977	0.00%
2022/06/22	7	198.43	5	200.20	197.00	2	3,908	0.05%
2022/06/21	0	0.00	1	199.50	200.00	-1	3,759	-0.03%
2022/06/20	4	191.50	1.1	196.33	189.50	2.9	3,582	0.08%
2022/06/17	1	192.00	4	190.50	194.00	-3	3,349	-0.09%
2022/06/16	4	193.00	4	193.75	192.00	0	3,257	0.00%
2022/06/15	0	0.00	5	183.00	180.50	-5	3,170	-0.16%
2022/06/14	0.1	169.00	0	0.00	172.00	0.1	3,083	0.00%
2022/06/09	1	175.50	24	180.83	181.00	-23	3,000	-0.77%
2022/06/07	7	172.86	3	171.83	171.50	4	2,923	0.14%
2022/06/06	6.1	175.56	0	0.00	175.00	6.1	2,920	0.21%
2022/06/01	2	184.00	0	0.00	183.50	2	2,916	0.07%
2022/05/31	1.1	188.23	1	189.50	189.50	0.1	2,896	0.00%
2022/05/26	1	182.00	1	184.00	181.00	0	2,461	0.00%
2022/05/24	4	179.50	0	0.00	176.50	4	2,455	0.16%
2022/05/19	0.2	178.50	0	0.00	177.50	0.2	2,435	0.01%
2022/05/10	0.2	186.50	0	0.00	186.00	0.2	2,394	0.01%
2022/05/06	0.2	195.50	0	0.00	195.50	0.2	2,409	0.01%
2022/05/05	0.1	201.00	0	0.00	199.00	0.1	2,415	0.00%
2022/04/29	0.2	196.50	0	0.00	194.50	0.2	2,379	0.01%
2022/04/26	2.1	198.43	2	196.50	196.50	0.1	2,361	0.00%
2022/04/25	0	0.00	5	201.00	199.00	-5	2,342	-0.21%
2022/04/20	4	196.75	1	197.00	197.00	3	2,144	0.14%
2022/04/01	3	212.00	0	0.00	211.00	3	2,181	0.14%
2022/03/31	3.1	215.95	0	0.00	214.50	3.1	2,174	0.14%
2022/03/29	0	0.00	4	230.88	233.50	-4	2,090	-0.19%
2022/03/28	0	0.00	2	223.00	223.00	-2	2,013	-0.10%
2022/03/25	1	230.00	0	0.00	223.00	1	2,011	0.05%
2022/03/23	2	230.50	2	227.00	227.00	0	2,052	0.00%
2022/03/21	2	230.00	2	236.00	226.50	0	2,063	0.00%
2022/03/16	2	203.00	3	200.50	200.50	-1	2,034	-0.05%
2022/03/15	2	202.50	0.1	204.00	200.50	2	2,025	0.10%
2022/03/14	4	210.50	0	0.00	209.50	4	2,071	0.19%
2022/03/11	2	210.50	0	0.00	211.00	2	2,078	0.10%
2022/03/10	5	214.10	4	219.00	216.00	1	2,128	0.05%
2022/03/08	0	0.00	0.1	215.50	214.50	-0.1	2,144	0.00%
2022/03/04	8	241.25	0.1	245.50	241.00	8	2,213	0.36%
2022/03/01	0	0.00	1	249.50	251.50	-1	2,671	-0.04%
2022/02/25	1	245.00	0	0.00	247.50	1	2,822	0.04%
2022/02/22	0.1	257.69	0	0.00	253.50	0.1	3,072	0.00%
2022/02/17	5	259.00	5	254.50	255.50	0	3,189	0.00%
2022/02/16	1	258.50	1	262.50	259.00	0	3,164	0.00%
2022/02/08	5	247.50	5	254.50	258.00	0	3,217	0.00%
2022/02/07	5	238.50	5	245.00	246.00	0	3,244	0.00%
2022/01/14	0.1	245.00	0	0.00	243.50	0.1	3,475	0.00%
2022/01/03	1.1	279.14	3	279.50	278.00	-1.9	4,169	-0.05%
2021/12/24	1	294.50	1	290.00	287.00	0	4,150	0.00%
2021/12/23	0.1	291.00	1	291.00	291.00	-1	4,139	-0.02%
2021/12/22	1	285.50	1	286.00	285.00	0	4,134	0.00%
2021/12/20	0	0.00	1	291.50	284.00	-1	4,100	-0.02%
2021/12/17	4	296.75	3	291.67	291.50	1	4,099	0.02%
2021/12/16	4.1	291.09	1	290.00	288.50	3.1	4,111	0.07%
2021/12/15	9	289.11	10	287.80	288.50	-1	4,132	-0.02%
2021/12/14	6	293.58	7	294.71	285.00	-1	4,111	-0.02%
2021/12/13	3	301.50	3	303.50	301.50	0	4,023	0.00%
2021/12/10	7	302.43	10	303.35	302.00	-3	4,003	-0.07%
2021/12/09	3	299.00	3	302.50	297.50	0	3,954	0.00%
2021/12/08	7	302.14	9	304.61	300.50	-2	3,946	-0.05%
2021/12/07	1.1	296.82	0	0.00	295.00	1.1	3,877	0.03%
2021/12/06	21	298.64	21	298.48	296.50	0	3,858	0.00%
2021/12/03	2	293.00	1	292.50	291.00	1	3,806	0.03%
2021/12/02	9	294.00	10	293.50	289.50	-1	3,796	-0.03%
2021/12/01	13	295.08	13	290.15	289.00	0	3,773	0.00%
2021/11/30	14	289.64	13	281.19	297.50	1	3,724	0.03%
2021/11/29	14	283.39	16	289.03	275.50	-2	3,654	-0.05%
2021/11/26	15	308.97	12	307.75	306.00	3	3,511	0.09%
2021/11/25	3.3	311.52	7.5	317.20	298.00	-4.2	3,390	-0.12%
2021/11/24	9	316.78	8	316.75	326.50	1	3,206	0.03%
2021/11/23	2	312.50	7	307.93	297.00	-5	3,159	-0.16%
2021/11/22	2	295.00	1	299.00	299.50	1	3,066	0.03%
2021/11/19	12	277.83	12	280.04	283.00	0	2,965	0.00%
2021/11/18	2	276.75	6	282.50	282.50	-4	2,880	-0.14%
2021/11/12	3	254.50	3	255.00	256.50	0	2,734	0.00%
2021/11/05	0	0.00	1	241.50	241.00	-1	2,675	-0.04%
2021/11/04	1	240.00	1	252.50	243.00	0	2,653	0.00%
2021/11/03	0	0.00	2	263.50	250.00	-2	2,616	-0.08%
2021/11/02	1	269.00	2	277.50	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	1	262.00	262.00	-1	2,498	-0.04%
2021/10/28	2	267.25	1.6	263.10	269.50	0.4	2,483	0.02%
2021/10/27	0	0.00	1	253.00	245.00	-1	2,437	-0.04%
2021/10/26	1	269.00	4	260.50	262.00	-3	2,422	-0.12%
2021/10/25	5	266.00	7.6	265.26	266.00	-2.6	2,451	-0.11%
2021/10/22	0.2	250.00	2.2	248.55	254.50	-2	2,448	-0.08%
2021/10/21	3.1	254.84	3	248.33	255.00	0.1	2,459	0.00%
2021/10/20	2.1	253.37	1.3	256.15	255.00	0.8	2,418	0.03%
2021/10/19	5.2	234.75	4.3	235.67	239.00	0.9	2,374	0.04%
2021/10/18	0.3	235.50	2	233.00	233.00	-1.7	2,220	-0.08%
2021/10/15	1	209.50	3	207.33	214.50	-2	2,027	-0.10%
2021/10/14	0.5	196.49	3	196.83	197.00	-2.5	1,915	-0.13%
2021/10/13	0	0.00	1	177.50	179.50	-1	1,813	-0.06%
2021/10/12	5	183.79	9	177.67	180.50	-4	1,802	-0.22%
2021/10/08	0.1	167.50	2	167.00	168.50	-1.9	1,733	-0.11%
2021/10/07	9	166.83	8	167.75	167.50	1	1,747	0.06%
2021/10/06	1.2	167.87	12	168.00	166.00	-10.9	1,734	-0.63%
2021/10/01	4	185.13	4	182.50	183.00	0	1,741	0.00%
2021/09/30	9	185.06	3	185.50	185.00	6	1,754	0.34%
2021/09/29	1	186.00	1	185.50	185.00	0	1,788	0.00%
2021/09/27	2	192.50	0	0.00	190.00	2	1,844	0.11%
2021/09/22	4	185.63	5	183.90	184.50	-1	1,946	-0.05%
2021/09/16	4	185.25	3	184.00	183.50	1	1,971	0.05%
2021/09/14	0	0.00	2	186.00	186.00	-2	1,994	-0.10%
2021/09/13	4	189.88	2	191.50	189.50	2	2,017	0.10%
2021/09/09	10	191.00	0	0.00	191.00	10	2,061	0.49%
2021/09/07	0.5	196.50	0	0.00	195.00	0.5	2,076	0.02%
2021/09/06	0	0.00	2	193.00	195.00	-2	2,096	-0.10%
2021/09/03	1	191.50	0	0.00	191.50	1	2,220	0.05%
2021/08/31	2	190.00	0	0.00	193.00	2	2,441	0.08%
2021/08/30	2	199.00	0	0.00	191.00	2	2,448	0.08%
2021/08/26	0	0.00	0.1	198.50	198.50	-0.1	2,377	0.00%
2021/08/19	0.1	184.00	0	0.00	185.00	0.1	2,507	0.00%
2021/08/10	0.3	188.00	0	0.00	188.00	0.3	2,732	0.01%
2021/08/06	0	0.00	1	203.00	201.00	-1	2,891	-0.03%
2021/08/05	2	202.00	1	200.50	200.00	1	2,990	0.03%
2021/08/04	1.3	195.23	0	0.00	196.00	1.3	3,147	0.04%
2021/07/27	0.3	191.50	0	0.00	185.00	0.3	3,317	0.01%
2021/07/26	0	0.00	1	193.00	192.50	-1	3,381	-0.03%
2021/07/21	1	200.50	1	197.00	197.00	0	3,559	0.00%
2021/07/19	0	0.00	5	205.50	203.00	-5	3,582	-0.14%
2021/07/16	5	205.00	5	207.00	204.50	0	3,616	0.00%
2021/07/15	5	207.50	5	209.50	206.50	0	3,641	0.00%
2021/07/14	5	199.70	5	204.50	203.50	0	3,670	0.00%
2021/07/09	10	207.75	5	210.50	207.50	5	3,683	0.14%
2021/07/07	1	208.00	0	0.00	209.50	1	3,724	0.03%
2021/07/06	5	215.20	0	0.00	211.00	5	3,739	0.13%
2021/07/01	1	235.00	1	233.50	227.50	0	3,753	0.00%
2021/06/30	0	0.00	1	223.00	232.00	-1	3,737	-0.03%
2021/06/29	0	0.00	0.1	220.00	219.00	-0.1	3,729	0.00%
2021/06/28	1	218.50	2	221.00	221.00	-1	3,759	-0.03%
2021/06/25	0	0.00	3	212.50	211.00	-3	3,815	-0.08%
2021/06/24	2	209.75	0	0.00	210.50	2	3,996	0.05%
2021/06/23	2	207.50	1	208.50	207.50	1	3,996	0.03%
2021/06/21	1	213.50	1	216.50	212.00	0	4,031	0.00%
2021/06/18	3	222.17	2	222.75	221.00	1	4,037	0.02%
2021/06/17	0	0.00	0.1	220.00	218.00	-0.1	4,021	0.00%
2021/06/16	1	224.50	1	222.00	219.50	0	4,050	0.00%
2021/06/15	1	222.50	1	225.00	221.50	0	4,063	0.00%
2021/06/11	1	228.00	0	0.00	222.50	1	4,046	0.02%
2021/06/10	4	221.38	13	218.96	232.50	-9	3,944	-0.23%
2021/06/09	9	213.44	5	216.50	211.50	4	3,939	0.10%
2021/06/04	0	0.00	1	208.00	206.00	-1	3,813	-0.03%
2021/06/03	0	0.00	1	204.00	204.50	-1	3,764	-0.03%
2021/06/02	1	208.50	1	205.00	205.00	0	3,770	0.00%
2021/06/01	0	0.00	1	206.50	206.50	-1	3,770	-0.03%
2021/05/31	0	0.00	1	203.00	204.50	-1	3,762	-0.03%
2021/05/27	1	215.50	1	218.00	207.00	0	3,787	0.00%
2021/05/25	1	207.00	1	204.00	202.50	0	4,135	0.00%
2021/05/24	0	0.00	4	207.25	204.00	-4	4,305	-0.09%
2021/05/21	2	205.50	0.1	200.00	205.50	2	4,611	0.04%
2021/05/18	1	200.50	16	200.88	208.00	-15	4,650	-0.32%
2021/05/17	19	205.47	12	199.92	196.00	7	4,676	0.15%
2021/05/13	3	228.67	3	223.00	218.00	0	4,622	0.00%
2021/05/12	1	227.00	0.5	241.50	221.50	0.5	4,591	0.01%
2021/05/11	5	229.50	0	0.00	225.50	5	4,442	0.11%
2021/05/10	2	231.75	0	0.00	229.50	2	4,431	0.05%
2021/05/07	1	230.50	1	220.00	235.00	0	4,396	0.00%
2021/05/06	0	0.00	6	214.50	214.00	-6	4,359	-0.14%
2021/05/04	2	226.00	1	230.50	220.00	1	4,385	0.02%
2021/05/03	2	238.00	7	237.64	232.50	-5	4,357	-0.11%
2021/04/29	7	233.00	2	234.25	236.00	5	4,298	0.12%
2021/04/28	2	227.50	1	231.00	225.50	1	4,273	0.02%
2021/04/26	1	214.00	1	217.50	214.00	0	4,207	0.00%
2021/04/23	2.2	220.99	0	0.00	218.50	2.2	4,268	0.05%
2021/04/22	1.1	228.11	1	231.50	227.00	0.1	4,327	0.00%
2021/04/21	1	234.56	1.3	238.54	235.50	-0.3	4,405	-0.01%
2021/04/20	0	0.00	1	235.00	234.50	-1	4,460	-0.02%
2021/04/19	1.2	238.08	1	234.50	234.50	0.2	4,516	0.00%
2021/04/16	0.1	241.50	0	241.50	241.50	0	4,537	0.00%
2021/04/15	0.1	243.00	0	0.00	241.00	0.1	4,547	0.00%
2021/04/14	0	244.50	0	0.00	242.00	0	4,573	0.00%
2021/04/13	0.1	256.00	0.1	256.50	250.00	0	4,562	0.00%
2021/04/09	1.1	253.23	1	250.00	253.00	0.1	4,603	0.00%
2021/04/08	1	252.50	3	253.17	252.00	-2	4,658	-0.04%
2021/04/06	1	259.50	0	0.00	259.00	1	4,743	0.02%
2021/04/01	3	270.00	1	267.00	267.00	2	4,772	0.04%
2021/03/31	5	267.20	1	271.50	264.50	4	4,761	0.08%
2021/03/30	4	279.75	9	274.83	273.00	-5	4,714	-0.11%
2021/03/29	3.1	273.86	3.1	274.97	277.00	0	4,642	0.00%
2021/03/26	0	0.00	3.2	252.98	252.50	-3.2	4,518	-0.07%
2021/03/25	1	258.00	1	254.06	250.00	0	4,553	0.00%
2021/03/23	1.1	253.97	1	259.00	250.00	0.1	4,732	0.00%
2021/03/22	0.1	246.00	0	0.00	246.50	0.1	4,817	0.00%
2021/03/19	1	249.50	1	255.50	251.50	0	4,854	0.00%
2021/03/18	0	0.00	0	265.00	258.00	0	4,961	0.00%
2021/03/16	2	263.25	0	0.00	261.50	2	5,156	0.04%
2021/03/15	2	261.50	1	262.00	262.00	1	5,168	0.02%
2021/03/11	0	0.00	2	263.50	263.00	-2	5,235	-0.04%
2021/03/09	2	253.00	0	0.00	252.00	2	5,325	0.04%
2021/03/08	0	251.00	0	0.00	250.00	0	5,368	0.00%
2021/03/05	0	0.00	1	268.05	265.00	-1	5,415	-0.02%
2021/03/04	0	253.00	1	253.50	251.00	-1	5,745	-0.02%
2021/03/03	0	0.00	1	252.00	255.50	-1	5,817	-0.02%
2021/03/02	2.2	246.53	11	251.36	245.00	-8.8	5,826	-0.15%
2021/02/26	1	270.00	1	265.00	260.50	0	5,814	0.00%
2021/02/25	23	301.93	16.1	288.70	270.00	7	5,776	0.12%
2021/02/24	1	275.50	1.1	283.81	288.00	-0.1	5,346	0.00%
2021/02/23	6.3	268.08	14	269.25	262.00	-7.7	5,197	-0.15%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	4.1	225.73	1.2	223.42	231.00	2.9	5,022	0.06%
2021/02/18	10.2	210.17	0	0.00	210.00	10.2	5,008	0.20%
2021/02/17	1	221.00	3	215.00	208.00	-2	5,015	-0.04%
2021/02/05	3	208.33	3	211.00	220.00	0	4,968	0.00%
2021/02/04	6	200.00	6	198.25	200.00	0	4,978	0.00%
2021/02/03	1	200.00	1	202.87	198.50	0	5,008	0.00%
2021/02/01	1	183.50	2	188.25	184.50	-1	5,057	-0.02%
2021/01/29	0.1	190.00	0	0.00	184.50	0.1	5,043	0.00%
2021/01/28	5	196.00	5	193.00	192.50	0	5,091	0.00%
2021/01/27	1	195.00	0	0.00	195.00	1	5,163	0.02%
2021/01/26	1	196.00	0	0.00	195.00	1	5,186	0.02%
2021/01/25	2	209.00	1	203.00	203.00	1	5,185	0.02%
2021/01/19	0	0.00	1	208.00	206.00	-1	5,514	-0.02%
2021/01/18	9.2	213.23	8	209.69	210.00	1.2	5,560	0.02%
2021/01/15	8	197.88	6	196.17	199.00	2	5,503	0.04%
2021/01/14	2	195.50	3	195.17	189.00	-1	5,417	-0.02%
2021/01/13	3	201.33	8.5	203.15	202.00	-5.5	5,323	-0.10%
2021/01/12	20	216.25	18.5	212.73	213.50	1.5	5,269	0.03%
2021/01/11	11	219.23	9	215.11	212.50	2	5,204	0.04%
2021/01/08	10	224.40	10	225.25	222.50	0	5,218	0.00%
2021/01/07	10	226.55	8	229.06	225.00	2	5,228	0.04%
2021/01/06	3	225.50	4	228.13	225.50	-1	5,209	-0.02%
2021/01/05	11	229.95	15	231.60	230.50	-4	5,220	-0.08%
2021/01/04	7	235.43	4	236.00	229.00	3	5,227	0.06%
2020/12/31	7	252.50	7	247.57	241.00	0	5,212	0.00%
2020/12/30	7	242.57	12	243.92	246.50	-5	5,118	-0.10%
2020/12/29	8	247.00	5.2	250.88	242.00	2.8	5,073	0.06%
2020/12/28	6	247.50	11	238.95	244.50	-5	5,001	-0.10%
2020/12/25	11	230.32	7	232.14	231.00	4	4,950	0.08%
2020/12/24	4	226.13	3	232.00	226.00	1	4,948	0.02%
2020/12/23	5	239.50	5	235.00	233.00	0	4,959	0.00%
2020/12/22	10	236.45	7	236.14	237.00	3	4,986	0.06%
2020/12/21	9	235.72	7	238.64	233.50	2	4,990	0.04%
2020/12/18	9	242.67	9	245.00	238.50	0	4,982	0.00%
2020/12/17	20	252.58	17	250.94	240.50	3	5,021	0.06%
2020/12/16	3.1	232.46	4.1	238.96	248.50	-1	4,909	-0.02%
2020/12/15	6	232.58	5	234.00	226.00	1	5,047	0.02%
2020/12/14	17.2	246.30	16	249.09	238.50	1.2	5,032	0.02%
2020/12/11	17	231.06	15	211.00	237.50	2	4,937	0.04%
2020/12/10	0.1	225.00	0	0.00	216.00	0.1	4,882	0.00%
2020/12/09	6	235.25	6	237.67	234.50	0	4,796	0.00%
2020/12/08	14.2	247.41	11	242.64	236.00	3.2	4,776	0.07%
2020/12/07	1.1	253.90	4	261.75	255.50	-2.9	4,665	-0.06%
2020/12/04	10	263.80	6	265.00	266.00	4	4,665	0.09%
2020/12/03	2.1	261.09	0.4	265.00	260.00	1.7	4,726	0.04%
2020/12/02	7.1	271.40	7	272.79	267.50	0.1	4,730	0.00%
2020/12/01	4	276.75	0	0.00	274.00	4	4,747	0.08%
2020/11/30	8	294.56	9.1	296.50	286.00	-1.1	4,774	-0.02%
2020/11/27	3	288.00	4.1	289.88	292.00	-1.1	4,452	-0.02%
2020/11/26	0.1	280.00	1.1	281.93	282.00	-1	4,425	-0.02%
2020/11/25	0	0.00	1	280.00	276.00	-1	4,446	-0.02%
2020/11/24	1	275.50	0	0.00	274.50	1	4,451	0.02%
2020/11/23	3	277.00	3	278.00	277.50	0	4,506	0.00%
2020/11/20	1.1	275.43	2	274.00	274.00	-1	4,575	-0.02%
2020/11/19	0	0.00	1.1	293.45	280.50	-1.1	4,582	-0.02%
2020/11/18	10	284.30	6.1	281.20	287.00	4	4,550	0.09%
2020/11/17	13	273.50	14	265.57	277.00	-1	4,617	-0.02%
2020/11/16	2	263.00	0	0.00	265.00	2	4,598	0.04%
2020/11/13	14	267.71	18	261.67	268.50	-4	4,623	-0.09%
2020/11/12	18.2	269.69	16.1	271.21	264.50	2.1	4,625	0.04%
2020/11/11	6.1	276.19	10	277.30	279.00	-3.9	4,559	-0.09%
2020/11/10	8	274.63	8	277.75	272.00	0	4,573	0.00%
2020/11/09	6.2	294.87	0	0.00	285.00	6.2	4,571	0.14%
2020/11/06	11.2	294.34	11	295.45	296.00	0.2	4,622	0.00%
2020/11/05	12	292.08	10	292.00	292.00	2	4,673	0.04%
2020/11/04	9	278.83	7	283.57	290.00	2	4,689	0.04%
2020/11/03	7.1	286.01	7	288.71	280.50	0.1	4,660	0.00%
2020/11/02	3.4	293.31	1	295.00	288.00	2.4	4,729	0.05%
2020/10/30	6	293.83	4	290.13	293.00	2	4,734	0.04%
2020/10/29	7	300.14	11	291.82	298.00	-4	4,709	-0.08%
2020/10/28	18	321.67	13	330.15	297.00	5	4,687	0.11%
2020/10/27	6	322.42	11	321.45	324.50	-5	4,428	-0.11%
2020/10/26	5	328.80	1	329.50	320.00	4	4,371	0.09%
2020/10/23	5	345.00	5	349.00	343.00	0	4,393	0.00%
2020/10/13	1	354.50	0	0.00	350.50	1	4,548	0.02%
2020/10/07	1	342.00	0	0.00	338.50	1	4,573	0.02%
2020/10/06	0.1	342.50	0	0.00	342.00	0.1	4,568	0.00%
2020/09/28	8.1	352.02	4	354.00	343.50	4.1	4,689	0.09%
2020/09/25	6	356.00	6	352.67	357.00	0	4,718	0.00%
2020/09/23	2	342.00	2	338.00	336.00	0	4,796	0.00%
2020/09/22	6	342.00	0	0.00	333.00	6	4,843	0.12%
2020/09/21	3	368.00	4	361.75	359.50	-1	4,758	-0.02%
2020/09/18	1	367.50	7	357.00	367.00	-6	4,698	-0.13%
2020/09/17	0	0.00	1	328.00	334.50	-1	4,477	-0.02%
2020/09/16	0	0.00	4	330.00	324.50	-4	4,464	-0.09%
2020/09/15	1	332.00	9	324.61	328.50	-8	4,437	-0.18%
2020/09/14	0	0.00	1	306.00	312.50	-1	4,488	-0.02%
2020/09/10	2	303.00	0	0.00	301.50	2	4,397	0.05%
2020/09/09	2	298.50	1	298.00	302.00	1	4,361	0.02%
2020/09/08	1	289.00	3	272.00	309.50	-2	4,352	-0.05%
2020/09/07	9	297.72	1	283.50	283.50	8	4,376	0.18%
2020/09/04	1	301.00	0	0.00	300.00	1	4,377	0.02%
2020/09/03	1	315.00	1	323.50	306.00	0	4,422	0.00%
2020/09/02	1	337.50	1	336.00	329.50	0	4,374	0.00%
2020/09/01	0	0.00	1	337.00	330.00	-1	4,360	-0.02%
2020/08/31	1	330.00	2	330.50	339.50	-1	4,326	-0.02%
2020/08/28	5	324.60	1	333.00	322.00	4	4,298	0.09%
2020/08/27	1	323.00	1	335.00	320.50	0	4,276	0.00%
2020/08/26	2	321.50	5.1	317.83	330.00	-3.1	4,227	-0.07%
2020/08/24	1	303.50	0	0.00	299.00	1	4,188	0.02%
2020/08/21	3	291.33	2	286.75	293.50	1	4,166	0.02%
2020/08/20	2	326.50	3	344.83	303.00	-1	4,068	-0.02%
2020/08/19	3	324.67	7	332.00	336.50	-4	4,045	-0.10%
2020/08/17	7	276.00	0	0.00	280.00	7	3,992	0.18%
2020/08/14	2	279.75	0	0.00	275.00	2	4,238	0.05%
2020/08/13	3	274.50	1	269.50	269.50	2	4,159	0.05%
2020/08/12	1	276.00	6	276.83	278.50	-5	4,053	-0.12%
2020/08/11	0	0.00	1	249.00	253.50	-1	3,946	-0.03%
2020/08/10	0	0.00	2	244.50	246.50	-2	3,898	-0.05%
2020/08/07	0	0.00	12	226.79	224.50	-12	3,870	-0.31%
2020/08/06	4	232.00	3	234.67	221.00	1	3,827	0.03%
2020/08/05	6	225.58	1	234.50	226.50	5	3,743	0.13%
2020/08/04	1	213.50	5	204.80	213.50	-4	3,744	-0.11%
2020/08/03	8	198.06	0	0.00	203.50	8	3,756	0.21%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/29	4	169.38	2	165.00	153.50	2	3,833	0.05%
2020/07/28	9.1	170.50	1	170.50	170.50	8.1	3,750	0.22%
2020/07/27	6	195.67	1	189.00	189.00	5	3,731	0.13%
2020/07/24	12	222.21	0	0.00	210.00	12	3,743	0.32%
2020/07/23	3	228.50	5.3	208.50	224.50	-2.3	3,790	-0.06%
2020/07/22	3	213.50	0	0.00	213.50	3	3,843	0.08%
2020/07/21	4.1	194.50	10	197.10	194.50	-5.9	3,912	-0.15%
2020/07/20	7	216.00	15	216.00	216.00	-8	3,895	-0.21%
2020/07/17	0	0.00	10	240.50	240.00	-10	4,122	-0.24%
2020/07/16	2.1	287.62	2	266.50	266.50	0.1	4,085	0.00%
2020/07/15	0	0.00	2	296.00	296.00	-2	3,937	-0.05%
2020/07/13	4	364.50	1	364.50	364.50	3	3,934	0.08%
2020/07/10	5	412.20	3	405.00	405.00	2	3,946	0.05%
2020/07/09	2.4	472.62	2	476.50	450.00	0.4	3,890	0.01%
2020/07/08	0	0.00	1	392.00	433.50	-1	3,868	-0.03%
2020/07/07	1.1	394.05	1	388.00	394.50	0.1	3,871	0.00%
2020/07/06	6	357.17	0	0.00	359.00	6	3,749	0.16%
2020/07/03	4	312.25	6	319.42	326.50	-2	3,679	-0.05%
2020/07/02	1	292.00	1.2	294.98	297.00	-0.2	3,538	-0.01%
2020/07/01	4	263.50	2	268.25	270.00	2	3,447	0.06%
2020/06/30	0.1	250.00	0	0.00	249.00	0.1	3,353	0.00%
2020/06/29	11	235.36	10	240.40	241.50	1	3,333	0.03%
2020/06/24	0.2	228.00	0	0.00	228.00	0.2	3,300	0.01%
2020/06/23	5	242.80	1	248.00	240.00	4	3,276	0.12%
2020/06/22	1.2	259.81	1	251.00	260.00	0.2	3,249	0.01%
2020/06/19	6	228.00	13	229.54	251.00	-7	3,215	-0.22%
2020/06/11	9	214.17	1	233.50	191.50	8	3,080	0.26%
2020/06/10	0	0.00	3	212.33	212.50	-3	2,963	-0.10%
2020/06/09	3.1	185.74	3.2	188.75	193.50	-0.1	2,913	0.00%
2020/06/08	2	171.50	2	170.00	176.00	0	2,801	0.00%
2020/06/04	1	152.00	2	150.00	150.50	-1	2,754	-0.04%
2020/06/03	0	0.00	4	151.00	152.50	-4	2,737	-0.15%
2020/05/29	1	147.00	2	147.00	139.50	-1	2,654	-0.04%
2020/05/27	2	117.75	3	118.00	126.00	-1	2,615	-0.04%
2020/05/26	1	125.00	0	0.00	123.50	1	2,638	0.04%
2020/05/21	0	0.00	1	118.00	114.50	-1	2,478	-0.04%
2020/05/20	15	124.67	4	126.63	127.00	11	2,458	0.45%
2020/05/14	10	87.10	1	87.10	87.10	9	2,131	0.42%
2020/05/13	2	76.00	6	79.20	79.20	-4	2,079	-0.19%
2020/05/11	2	76.00	0	0.00	73.00	2	1,979	0.10%
2020/05/08	2	78.20	0	0.00	75.20	2	1,939	0.10%
2020/05/07	1	72.00	1	68.00	74.00	0	1,891	0.00%
2020/05/06	2	69.50	0	0.00	68.00	2	1,838	0.11%
2020/05/05	3	67.47	3	66.00	67.70	0	1,795	0.00%
2020/04/30	0	0.00	2	54.55	56.00	-2	1,682	-0.12%
2020/04/29	0	0.00	2	52.50	52.80	-2	1,644	-0.12%
2020/04/27	8	55.58	0	0.00	55.80	8	1,583	0.51%
2020/04/24	4	53.35	1	56.60	55.10	3	1,505	0.20%
2020/04/23	1	51.70	1	47.10	51.70	0	1,350	0.00%
2020/04/22	5	46.69	3	46.33	47.00	2	1,252	0.16%
2020/04/21	11	46.10	27	46.10	46.10	-16	1,106	-1.45%
2020/04/14	0	0.00	5	32.30	31.55	-5	795	-0.63%
2020/04/13	6	31.09	5	31.20	31.30	1	778	0.13%
2020/04/10	6	30.21	0	0.00	29.95	6	758	0.79%
2020/04/08	0	0.00	5	30.22	29.85	-5	758	-0.66%
2020/04/06	0	0.00	5	27.00	27.00	-5	755	-0.66%
2020/03/27	0	0.00	2	25.80	24.90	-2	791	-0.25%
2020/03/26	2	25.20	1	25.10	25.05	1	790	0.13%
2020/03/24	0	0.00	12	23.08	23.15	-12	770	-1.56%
2020/03/23	1	20.35	0	0.00	21.05	1	760	0.13%
2020/03/20	0	0.00	1	21.80	21.35	-1	757	-0.13%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/18	2	23.55	0	0.00	22.55	2	750	0.27%
2020/03/17	1	23.10	0	0.00	23.80	1	745	0.13%
2020/03/16	0	0.00	10	25.10	25.40	-10	725	-1.38%
2020/03/13	1	25.65	0	0.00	26.50	1	718	0.14%
2020/03/12	2	28.30	0	0.00	28.50	2	696	0.29%
2020/03/09	0	0.00	1	31.10	30.75	-1	712	-0.14%
2020/03/06	1	31.20	1	31.00	31.20	0	695	0.00%
2020/02/27	1	32.50	8	31.20	31.30	-7	662	-1.06%
2020/02/26	0	0.00	7	33.10	33.10	-7	607	-1.15%
2020/02/24	0	0.00	1	30.30	30.05	-1	577	-0.17%
2020/02/11	0	0.00	1	28.50	28.55	-1	553	-0.18%
2020/01/20	1	29.30	0	0.00	29.15	1	539	0.19%
2020/01/08	0	0.00	1	29.10	29.40	-1	520	-0.19%
2020/01/07	0	0.00	1	30.00	30.00	-1	516	-0.19%
2020/01/06	1	30.80	2	30.80	30.55	-1	509	-0.20%
2020/01/03	2	30.13	0	0.00	30.50	2	500	0.40%
2019/12/30	0	0.00	1	29.55	29.80	-1	481	-0.21%
2019/12/27	1	31.15	0	0.00	31.70	1	453	0.22%
2019/12/05	8	31.13	0.1	30.65	30.80	7.9	375	2.10%
2019/12/04	0	0.00	4	29.25	29.50	-4	350	-1.14%
2019/12/03	0	0.00	6	28.50	28.50	-6	346	-1.73%
2019/11/27	0	0.00	5	28.60	28.65	-5	363	-1.37%
2019/11/26	0	0.00	7	28.90	28.85	-7	362	-1.93%
2019/11/20	0	0.00	1	28.90	29.35	-1	324	-0.31%
2019/11/05	0.1	26.80	0	0.00	26.90	0.1	331	0.03%
2019/10/30	1	27.10	0	0.00	27.25	1	342	0.29%
2019/10/25	0	0.00	1	27.75	27.75	-1	328	-0.30%
2019/10/21	1	27.70	0	0.00	27.90	1	335	0.30%
2019/09/19	0	0.00	1	29.35	29.15	-1	340	-0.29%
2019/09/18	1	29.60	0	0.00	29.60	1	337	0.30%
2019/09/02	0	0.00	1	30.10	30.50	-1	310	-0.32%
2019/08/30	0	0.00	1	29.80	29.75	-1	300	-0.33%
2019/08/27	0	0.00	1	30.10	29.85	-1	297	-0.34%
2019/08/15	0	0.00	1	29.10	29.05	-1	229	-0.44%
2019/08/07	1	28.80	0	0.00	28.75	1	226	0.44%
2019/08/06	0	28.70	0	0.00	28.75	0	229	0.00%
2019/07/03	1	27.85	0	0.00	28.15	1	215	0.47%
2019/06/20	1	28.30	0	0.00	28.65	1	224	0.45%
2019/06/14	0	0.00	1	29.05	28.65	-1	230	-0.43%
2019/06/12	1	27.00	0	0.00	26.95	1	251	0.40%
2019/06/05	0	0.00	1	27.80	27.65	-1	300	-0.33%
2019/05/17	1	27.20	0	0.00	26.85	1	543	0.18%
2019/05/16	0	0.00	1	27.85	27.35	-1	552	-0.18%
2019/05/13	1	27.40	0	0.00	27.00	1	553	0.18%
2019/03/04	0	0.00	1	32.20	32.05	-1	462	-0.22%
2019/02/25	0	0.00	1	30.85	30.95	-1	461	-0.22%
2019/02/21	2	32.70	0	0.00	32.25	2	447	0.45%
2019/02/19	4	32.33	0	0.00	31.60	4	421	0.95%
2019/02/18	2	32.70	5	32.70	32.70	-3	387	-0.77%
2019/02/15	6	30.00	0	0.00	29.75	6	322	1.86%
2019/02/14	6	29.18	0	0.00	29.10	6	299	2.00%
2019/02/13	7	28.43	0	0.00	28.50	7	290	2.41%
2019/02/12	7	28.51	0	0.00	28.40	7	292	2.40%
2019/01/21	2	27.10	0	0.00	27.10	2	317	0.63%
2019/01/10	0	27.50	0	0.00	27.60	0	388	0.00%
2018/12/10	2	26.80	0	0.00	26.55	2	641	0.31%
2018/11/13	5	26.80	0	0.00	27.05	5	747	0.67%
2018/10/30	0	0.00	2	26.85	26.55	-2	739	-0.27%
2018/10/29	1	27.00	2	28.20	26.90	-1	740	-0.14%
2018/10/26	3	27.68	0	0.00	27.80	3	735	0.41%
2018/10/25	2	27.73	1	28.15	27.75	1	731	0.14%
2018/10/24	1	28.40	0	0.00	28.70	1	726	0.14%
2018/10/19	1	28.80	0	0.00	29.15	1	694	0.14%
2018/10/18	0	0.00	1	29.00	28.70	-1	687	-0.15%
2018/10/08	0	0.00	4	30.79	31.90	-4	578	-0.69%
2018/10/05	1	28.75	0	0.00	29.00	1	511	0.20%
2018/10/01	0	0.00	0.2	28.40	28.60	-0.2	522	-0.03%
2018/09/20	0	0.00	1	28.50	27.70	-1	533	-0.19%
2018/09/12	1	27.40	1	28.10	29.20	0	495	0.00%
2018/09/07	0	0.00	1	28.90	28.95	-1	447	-0.22%
2018/09/06	0	0.00	0.1	26.40	26.40	-0.1	412	-0.02%
2018/08/28	0	0.00	1	26.05	26.00	-1	521	-0.19%
2018/08/23	1	26.50	0	0.00	26.40	1	598	0.17%
2018/08/22	4	25.65	0	0.00	25.40	4	620	0.64%
2018/08/15	0	0.00	1	26.10	25.95	-1	725	-0.14%
2018/08/01	0	0.00	1	29.20	29.00	-1	1,061	-0.09%
2018/07/24	1	29.50	0	0.00	29.05	1	1,792	0.06%
2018/07/10	0	0.00	1	29.10	31.00	-1	1,950	-0.05%
2018/07/09	1	28.60	0	0.00	29.05	1	1,979	0.05%
2018/07/06	0	0.00	1	28.40	27.90	-1	2,023	-0.05%
2018/07/05	1	27.90	0	0.00	27.90	1	2,052	0.05%
2018/06/14	1	33.00	0	0.00	32.85	1	2,338	0.04%
2018/06/05	1	35.35	0	0.00	35.45	1	2,487	0.04%
2018/06/01	0	0.00	1	36.50	36.50	-1	2,497	-0.04%
2018/05/30	0	0.00	1	35.05	34.60	-1	2,564	-0.04%
2018/05/24	0	0.00	1	37.70	37.60	-1	2,532	-0.04%
2018/05/23	0	0.00	1.1	38.61	38.00	-1.1	2,517	-0.04%
2018/05/22	4	38.34	1	38.90	37.75	3	2,501	0.12%
2018/05/17	1	37.55	0	0.00	37.20	1	2,454	0.04%
2018/05/15	0	0.00	2	39.20	38.45	-2	2,403	-0.08%
2018/05/14	2	37.73	2	37.40	39.00	0	2,370	0.00%
2018/05/11	2	36.73	0	0.00	36.05	2	2,323	0.09%
2018/05/10	0	0.00	1	38.30	37.90	-1	2,277	-0.04%
2018/05/09	1	38.80	0	0.00	37.60	1	2,226	0.04%
2018/05/08	2	39.83	1	40.55	39.65	1	2,153	0.05%
2018/05/07	0	0.00	20	41.50	40.70	-20	2,087	-0.96%
2018/05/04	4	37.15	2	37.50	40.40	2	1,959	0.10%
2018/05/03	23	38.54	15.2	39.39	39.60	7.8	1,774	0.44%
2018/05/02	10	36.00	1	36.00	36.00	9	1,491	0.60%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/26	2	30.68	1	31.80	30.00	1	1,409	0.07%
2018/04/25	0	0.00	1	30.00	31.50	-1	1,391	-0.07%
2018/04/24	1	30.20	0	0.00	30.00	1	1,372	0.07%
2018/04/23	0	0.00	1	32.20	31.90	-1	1,352	-0.07%
2018/04/18	1	30.15	0	0.00	29.45	1	1,300	0.08%
2018/04/12	0	0.00	1	32.40	32.30	-1	1,235	-0.08%
2018/04/10	1	30.90	1	31.70	30.80	0	1,142	0.00%
2018/04/09	0	0.00	2	29.68	30.05	-2	1,055	-0.19%
2018/03/29	1	27.75	0	0.00	27.50	1	947	0.11%
2018/03/27	1	28.05	0	0.00	27.70	1	936	0.11%
2018/03/21	1	27.35	1	27.55	27.55	0	844	0.00%
2018/03/20	0	0.00	3	28.30	27.75	-3	820	-0.37%
2018/03/19	1	28.25	0	0.00	28.10	1	796	0.13%
2018/03/16	0	0.00	1	26.60	27.30	-1	748	-0.13%
2018/03/14	0	0.00	5	26.45	26.45	-5	634	-0.79%
2018/03/07	1	25.15	0	0.00	24.90	1	543	0.18%
2018/03/05	0	0.00	1	25.15	25.15	-1	458	-0.22%
2018/02/08	0	0.00	1	20.00	20.10	-1	342	-0.29%
2018/01/09	0	0.00	1	21.35	21.85	-1	323	-0.31%