合一 (4743)-群益金鼎-建成券商分點個股進出

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
150.5
漲跌
▲0.5
漲幅
+0.33%
成交量
1,167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: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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/30	0	151.00	0	0.00	150.00	0	2,239	0.00%
2024/05/29	1	154.00	0	0.00	153.50	1	2,254	0.04%
2024/05/24	0.1	153.50	0.2	154.00	153.00	-0.1	2,282	0.00%
2024/05/23	2	160.50	1	160.00	155.00	1	2,298	0.04%
2024/05/21	1	157.01	1	157.50	156.50	0	2,241	0.00%
2024/05/20	0	0.00	4	161.13	160.50	-4	2,243	-0.18%
2024/05/17	6	159.00	5	160.50	159.00	1	2,218	0.05%
2024/05/16	20	163.60	19	162.97	163.50	1	2,174	0.05%
2024/05/08	1	155.50	1	154.00	157.00	0	2,123	0.00%
2024/04/29	4	159.00	4	157.75	159.00	0	2,132	0.00%
2024/04/23	0	155.50	2	154.00	155.00	-2	2,234	-0.09%
2024/04/22	1	152.00	1	149.50	149.00	0	2,232	0.00%
2024/04/19	3	148.33	0	0.00	145.50	3	2,196	0.14%
2024/04/16	7	161.07	4	159.25	159.00	3	2,084	0.14%
2024/04/11	0	0.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/01	10	175.00	0	177.00	172.50	10	2,083	0.48%
2024/03/27	0	174.50	0	0.00	174.00	0	2,041	0.00%
2024/03/26	1	171.00	1	173.00	171.00	0	2,022	0.00%
2024/03/25	1.1	174.88	0	0.00	173.00	1.1	2,009	0.06%
2024/03/22	0	0.00	1	176.00	172.50	-1	2,007	-0.05%
2024/03/21	1	173.50	2	168.50	172.50	-1	2,006	-0.05%
2024/03/20	0	0.00	1	169.00	167.00	-1	2,021	-0.05%
2024/03/18	1	165.00	1	167.00	165.00	0	2,039	0.00%
2024/03/15	1	168.50	1	169.00	168.00	0	2,045	0.00%
2024/03/14	3	168.50	1	172.00	168.00	2	2,049	0.10%
2024/03/13	1	168.00	0	0.00	167.00	1	2,040	0.05%
2024/03/08	15.1	174.77	1.1	176.67	171.00	14	2,127	0.66%
2024/03/07	12	167.13	26	175.17	184.00	-14	2,013	-0.70%
2024/03/05	1	171.00	0	0.00	168.50	1	1,922	0.05%
2024/03/04	2.1	171.01	1	171.50	171.00	1.1	1,918	0.05%
2024/03/01	1	175.00	0	0.00	174.00	1	1,908	0.05%
2024/02/29	0	0.00	1	176.50	176.50	-1	1,955	-0.05%
2024/02/27	5	180.60	0	0.00	177.00	5	1,975	0.25%
2024/02/26	11	180.73	1	181.00	181.00	10	1,996	0.50%
2024/02/19	0	178.50	0	0.00	178.00	0	2,289	0.00%
2024/02/16	9	177.00	9.1	175.68	177.00	0	2,342	0.00%
2024/02/15	0.1	171.52	1	173.50	173.00	-0.9	2,486	-0.04%
2024/01/30	3	174.00	0	0.00	172.50	3	4,184	0.07%
2024/01/26	3	175.83	3	176.50	176.50	0	4,221	0.00%
2024/01/22	3	179.17	0	0.00	179.50	3	4,396	0.07%
2024/01/17	0.1	175.00	0	0.00	172.50	0.1	4,637	0.00%
2024/01/16	2.1	176.86	0	0.00	177.50	2.1	4,672	0.04%
2024/01/15	0	179.50	0	0.00	182.50	0	4,718	0.00%
2024/01/08	0	0.00	1	185.00	183.50	-1	4,950	-0.02%
2024/01/04	6.3	183.38	0	0.00	183.00	6.3	4,935	0.13%
2024/01/02	0.1	193.00	0	193.50	193.50	0.1	4,860	0.00%
2023/12/27	3	198.50	0	199.00	196.50	3	4,874	0.06%
2023/12/26	5	195.30	5	197.00	197.00	0	4,828	0.00%
2023/12/22	0	193.00	0	0.00	194.50	0	4,819	0.00%
2023/12/15	11	196.91	3	197.50	196.50	8	4,818	0.17%
2023/12/13	0	193.67	0	0.00	191.00	0	4,784	0.00%
2023/12/12	1	194.50	1	194.50	194.50	0	4,793	0.00%
2023/12/08	0	0.00	1	193.50	193.50	-1	4,776	-0.02%
2023/12/06	3.1	194.03	3	195.00	195.50	0.1	4,769	0.00%
2023/12/05	4.1	200.74	2	198.75	198.00	2.1	4,730	0.04%
2023/12/04	0	0.00	1	205.00	205.00	-1	4,664	-0.02%
2023/12/01	0	0.00	1	206.00	205.00	-1	4,661	-0.02%
2023/11/30	0.1	205.50	0	0.00	205.00	0.1	4,703	0.00%
2023/11/29	0	0.00	1	204.50	208.00	-1	4,676	-0.02%
2023/11/28	0.1	204.50	0	0.00	204.00	0.1	4,681	0.00%
2023/11/21	2.2	205.87	2	204.75	205.50	0.2	4,608	0.00%
2023/11/17	4	207.50	4.3	207.24	206.50	-0.3	4,525	-0.01%
2023/11/16	15	215.47	15	216.53	211.50	0	4,449	0.00%
2023/11/15	11	214.23	12	215.25	214.00	-1	4,358	-0.02%
2023/11/14	15	210.70	14	211.50	211.50	1	4,298	0.02%
2023/11/13	22	219.41	22	220.57	218.00	0	4,157	0.00%
2023/11/10	78	237.10	28	234.90	220.50	50	3,987	1.25%
2023/11/09	7	229.29	5	229.20	230.50	2	3,300	0.06%
2023/11/08	12.3	225.98	10	227.60	226.50	2.3	3,149	0.07%
2023/11/07	0	0.00	75.9	212.22	217.50	-75.9	2,710	-2.80%
2023/11/06	21	197.33	21	196.57	198.00	0	2,615	0.00%
2023/11/03	3	194.00	3	196.00	193.00	0	2,610	0.00%
2023/11/02	5	192.00	5	194.00	192.00	0	2,602	0.00%
2023/10/31	0	0.00	1	198.00	196.00	-1	2,560	-0.04%
2023/10/30	2	199.75	0	0.00	198.00	2	2,538	0.08%
2023/10/27	1	201.50	1	204.50	203.50	0	2,469	0.00%
2023/10/26	1	193.00	1	195.00	197.00	0	2,330	0.00%
2023/10/25	3	194.50	4	195.62	194.50	-1	2,262	-0.04%
2023/10/24	3	189.67	0	0.00	189.50	3	2,193	0.14%
2023/10/23	1	190.00	3	189.83	189.00	-2	2,128	-0.09%
2023/10/20	2	185.50	1	190.00	183.50	1	2,068	0.05%
2023/10/19	17	189.74	22.1	190.33	190.50	-5.1	1,999	-0.26%
2023/10/17	0	0.00	0.1	181.50	180.00	-0.1	1,942	-0.01%
2023/10/16	2	176.25	2.2	179.18	181.50	-0.2	1,970	-0.01%
2023/10/13	0.1	174.00	0	0.00	173.50	0.1	1,970	0.01%
2023/10/04	8	167.69	8	168.50	168.50	0	2,161	0.00%
2023/09/26	3.2	174.14	0	0.00	173.50	3.2	2,207	0.14%
2023/09/25	0	0.00	0.2	180.50	178.50	-0.2	2,234	-0.01%
2023/09/22	0.1	176.50	0	0.00	176.50	0.1	2,249	0.00%
2023/09/21	0.1	178.00	0	0.00	176.50	0.1	2,291	0.00%
2023/09/18	2	187.00	2	187.00	185.00	0	2,399	0.00%
2023/09/15	10	186.15	0	0.00	186.00	10	2,417	0.41%
2023/09/14	0	0.00	0.1	181.50	183.00	-0.1	2,393	0.00%
2023/09/13	0.1	178.50	0	0.00	180.00	0.1	2,413	0.00%
2023/09/11	0	0.00	0.3	182.00	179.00	-0.3	2,517	-0.01%
2023/09/08	0.1	175.00	0	0.00	179.00	0.1	2,525	0.00%
2023/09/07	0.1	178.50	0	0.00	177.50	0.1	2,525	0.00%
2023/09/06	0	179.00	0	0.00	179.00	0	2,527	0.00%
2023/09/05	5.4	186.74	2	182.00	181.50	3.4	2,517	0.14%
2023/09/04	1	194.00	0	0.00	195.00	1	2,459	0.04%
2023/09/01	1	196.00	1	195.00	195.00	0	2,466	0.00%
2023/08/31	1	197.00	0	0.00	198.50	1	2,460	0.04%
2023/08/30	1	188.00	3.8	194.33	198.00	-2.8	2,432	-0.12%
2023/08/29	0	0.00	1	186.00	188.00	-1	2,446	-0.04%
2023/08/28	1	184.50	1.1	182.94	182.50	-0.1	2,446	-0.01%
2023/08/25	0	0.00	0.1	182.50	181.50	-0.1	2,464	-0.01%
2023/08/24	0.1	181.50	0	0.00	181.00	0.1	2,472	0.00%
2023/08/23	1	182.50	2	182.00	182.00	-1	2,485	-0.04%
2023/08/22	1	184.50	0	0.00	183.50	1	2,514	0.04%
2023/08/21	3	188.50	3	188.00	188.50	0	2,508	0.00%
2023/08/18	1	184.50	0	0.00	184.00	1	2,517	0.04%
2023/08/17	2	185.50	2	187.75	186.50	0	2,536	0.00%
2023/08/16	2	187.25	1	187.99	186.50	1	2,565	0.04%
2023/08/15	2	180.50	3	182.00	181.00	-1	2,577	-0.04%
2023/08/14	0.1	177.76	0	0.00	175.50	0.1	2,569	0.01%
2023/08/10	0	0.00	1	186.50	183.50	-1	2,549	-0.04%
2023/08/09	2	182.50	2	186.00	184.00	0	2,603	0.00%
2023/08/08	1.1	187.77	1	189.00	184.00	0.1	2,733	0.00%
2023/08/07	1	188.50	0	0.00	188.00	1	2,748	0.04%
2023/08/04	1.1	188.27	1	192.00	192.00	0.1	2,751	0.00%
2023/08/02	3.4	189.78	1	189.50	189.00	2.4	2,769	0.09%
2023/08/01	1	198.00	0	0.00	194.50	1	2,774	0.04%
2023/07/31	0.1	195.50	1	195.00	194.00	-0.9	2,788	-0.03%
2023/07/28	2	196.50	1	198.00	198.50	1	2,811	0.04%
2023/07/26	0.2	203.50	0	0.00	200.50	0.2	2,866	0.01%
2023/07/25	0	0.00	0.1	207.00	206.50	-0.1	2,920	0.00%
2023/07/24	0.1	204.50	0	0.00	203.50	0.1	2,952	0.00%
2023/07/21	1	206.50	0	0.00	205.00	1	3,004	0.03%
2023/07/18	0	0.00	1	207.00	202.50	-1	3,198	-0.03%
2023/07/17	2	210.25	1.2	213.33	210.00	0.8	3,305	0.02%
2023/07/14	0	0.00	1	197.00	198.00	-1	3,325	-0.03%
2023/07/13	3.1	194.85	0.1	198.00	192.50	3	3,351	0.09%
2023/07/12	10	201.50	0	0.00	202.00	10	3,306	0.30%
2023/07/06	0.1	208.00	0	0.00	206.00	0.1	3,553	0.00%
2023/07/03	1	211.00	1	212.50	212.00	0	3,680	0.00%
2023/06/30	0	219.00	0	0.00	216.00	0	3,717	0.00%
2023/06/29	2	220.50	1	219.50	220.00	1	3,780	0.03%
2023/06/28	2	218.00	3	219.67	219.50	-1	3,832	-0.03%
2023/06/27	2	222.25	4	222.00	220.00	-2	3,894	-0.05%
2023/06/26	2	207.50	2	211.00	209.50	0	3,882	0.00%
2023/06/21	0	212.00	0	0.00	210.00	0	3,958	0.00%
2023/06/16	1	216.50	0	0.00	216.00	1	4,113	0.02%
2023/06/15	3	231.33	2	235.50	230.50	1	4,089	0.02%
2023/06/05	2	236.50	0	236.00	236.00	2	4,402	0.04%
2023/06/02	2	240.00	3	240.17	239.50	-1	4,415	-0.02%
2023/05/31	0	228.00	1.1	227.36	230.50	-1.1	4,504	-0.02%
2023/05/30	0	226.50	0	0.00	223.00	0	4,564	0.00%
2023/05/26	1.1	220.64	0	0.00	220.50	1.1	4,667	0.02%
2023/05/24	0	228.00	0	0.00	228.50	0	4,820	0.00%
2023/05/23	0	0.00	2	232.25	232.00	-2	4,877	-0.04%
2023/05/19	1	222.00	0	0.00	223.50	1	5,168	0.02%
2023/05/16	0	0.00	1	226.00	226.00	-1	5,274	-0.02%
2023/05/15	2	222.50	0	0.00	221.00	2	5,360	0.04%
2023/05/12	12	225.50	2	225.50	224.00	10	5,465	0.18%
2023/05/05	1	245.02	0	0.00	245.00	1	6,236	0.02%
2023/05/04	4	246.50	4	247.88	247.00	0	6,290	0.00%
2023/05/02	7	248.71	1	246.00	248.50	6	6,613	0.09%
2023/04/28	1	242.00	1	241.50	241.00	0	6,638	0.00%
2023/04/27	2	238.00	0	0.00	238.00	2	6,675	0.03%
2023/04/26	1	239.50	0	0.00	239.50	1	6,749	0.01%
2023/04/25	0	0.00	5	249.50	242.00	-5	6,763	-0.07%
2023/04/24	8	253.31	3	252.67	251.00	5	6,839	0.07%
2023/04/21	18.1	257.99	1	265.00	253.00	17.1	6,882	0.25%
2023/04/20	14	276.00	5	278.90	270.50	9	6,820	0.13%
2023/04/19	0	0.00	5	278.00	281.00	-5	6,745	-0.07%
2023/04/18	4	275.00	1	280.50	278.50	3	6,702	0.04%
2023/04/17	0	0.00	1	276.50	275.00	-1	6,722	-0.01%
2023/04/14	4	277.63	3	279.33	274.50	1	6,774	0.01%
2023/04/13	5	280.20	5.3	283.58	279.00	-0.3	6,768	0.00%
2023/04/12	0	0.00	1	271.00	270.00	-1	6,699	-0.01%
2023/04/10	4	271.13	3	274.00	267.50	1	7,068	0.01%
2023/04/07	8	271.88	6	272.08	272.50	2	7,142	0.03%
2023/04/06	0	0.00	2	271.50	271.50	-2	7,293	-0.03%
2023/03/31	7	272.07	7	268.93	267.00	0	7,420	0.00%
2023/03/30	5	269.10	7	270.79	270.50	-2	7,521	-0.03%
2023/03/29	5	266.00	25	267.60	270.50	-20	7,523	-0.27%
2023/03/28	15	265.23	11	267.45	261.50	4	7,530	0.05%
2023/03/27	1	267.50	0.1	270.00	269.00	0.9	7,510	0.01%
2023/03/24	6	266.00	4	267.75	269.00	2	7,561	0.03%
2023/03/23	4	266.38	2	269.00	261.50	2	7,602	0.03%
2023/03/21	1	256.50	1	258.50	254.50	0	7,735	0.00%
2023/03/17	0	253.50	0	0.00	254.00	0	7,964	0.00%
2023/03/16	2	254.25	0	0.00	250.50	2	8,051	0.02%
2023/03/14	2	258.25	0	0.00	253.50	2	8,611	0.02%
2023/03/10	4	259.75	2	259.00	258.50	2	8,801	0.02%
2023/03/09	1	264.00	0	0.00	264.00	1	8,933	0.01%
2023/03/08	5	265.40	3	265.17	264.00	2	9,027	0.02%
2023/03/07	2	270.00	2	269.50	267.00	0	9,226	0.00%
2023/03/06	1	269.00	4	269.63	269.50	-3	9,523	-0.03%
2023/03/03	4	267.38	2	267.50	267.00	2	9,807	0.02%
2023/03/02	7.2	269.71	8	269.00	270.50	-0.8	10,128	-0.01%
2023/03/01	5	261.60	1	262.00	261.00	4	10,406	0.04%
2023/02/22	6.1	268.64	5	267.90	266.00	1.1	10,847	0.01%
2023/02/21	6	276.92	10.1	279.65	276.00	-4.1	10,908	-0.04%
2023/02/20	7.1	283.78	8	293.75	280.00	-0.9	10,971	-0.01%
2023/02/17	7	276.00	2	276.00	275.50	5	10,752	0.05%
2023/02/16	6	277.50	11	277.27	276.00	-5	10,823	-0.05%
2023/02/15	6	272.25	5	272.50	271.50	1	11,086	0.01%
2023/02/14	12	273.17	7	271.86	271.00	5	11,150	0.04%
2023/02/13	4	285.75	0	0.00	278.00	4	11,115	0.04%
2023/02/10	0	0.00	2	287.00	290.00	-2	11,131	-0.02%
2023/02/09	5	286.80	1.1	286.29	284.00	3.9	11,049	0.04%
2023/02/08	2	287.25	65	284.42	288.00	-63	10,875	-0.58%
2023/02/07	8.1	269.57	9.1	271.37	273.00	-1	10,684	-0.01%
2023/02/06	17	269.74	16.1	271.24	265.00	1	10,695	0.01%
2023/02/03	23.1	264.61	23	269.78	263.00	0.1	10,683	0.00%
2023/02/02	0.9	267.45	1	268.50	264.50	-0.1	10,651	0.00%
2023/02/01	33	263.97	30.4	266.31	260.50	2.7	10,761	0.02%
2023/01/31	2.1	261.24	5	264.80	269.00	-2.9	10,777	-0.03%
2023/01/30	1.1	245.18	4	250.13	250.50	-2.9	10,740	-0.03%
2023/01/17	2	241.75	4	243.00	244.50	-2	10,783	-0.02%
2023/01/16	1	233.00	2.1	236.05	241.00	-1.1	10,750	-0.01%
2023/01/13	2	230.00	5	230.00	232.00	-3	10,720	-0.03%
2023/01/12	17.1	228.86	2	229.25	226.50	15.1	10,813	0.14%
2023/01/11	6	241.34	5	237.70	237.00	1	10,723	0.01%
2023/01/10	4	239.75	2	237.00	238.00	2	10,760	0.02%
2023/01/09	1	245.50	3	245.33	245.00	-2	10,832	-0.02%
2023/01/06	2	243.00	2	242.00	241.50	0	10,935	0.00%
2023/01/05	3	244.83	13	241.00	240.00	-10	11,118	-0.09%
2023/01/04	6	246.58	7	241.00	240.00	-1	11,199	-0.01%
2023/01/03	2	243.50	0	0.00	244.50	2	11,324	0.02%
2022/12/30	14	248.50	6	247.08	245.50	8	11,476	0.07%
2022/12/29	7	246.92	1	243.00	243.00	6	11,646	0.05%
2022/12/28	5.2	261.34	9	263.72	257.00	-3.8	11,562	-0.03%
2022/12/27	5	259.00	6	260.92	264.50	-1	11,544	-0.01%
2022/12/26	34	262.96	36	265.33	258.00	-2	11,625	-0.02%
2022/12/23	34	259.38	17	260.41	259.50	17	11,716	0.15%
2022/12/22	3	242.33	12	255.46	262.50	-9	11,692	-0.08%
2022/12/20	7	238.29	2	242.50	236.50	5	11,919	0.04%
2022/12/19	12	242.29	3	242.17	241.50	9	12,043	0.07%
2022/12/16	9	247.28	0	0.00	243.00	9	12,263	0.07%
2022/12/15	3.1	254.03	1	255.50	247.00	2.1	12,360	0.02%
2022/12/14	17.1	255.27	7	252.21	259.00	10.1	12,351	0.08%
2022/12/13	7	262.20	2	256.00	253.50	5	12,268	0.04%
2022/12/12	4	256.63	8	257.63	257.00	-4	12,371	-0.03%
2022/12/09	13	262.54	3	263.00	260.00	10	12,416	0.08%
2022/12/08	6	269.58	3	268.17	267.00	3	12,636	0.02%
2022/12/07	5	277.40	4	278.50	275.00	1	12,518	0.01%
2022/12/06	9	286.21	13	283.42	279.00	-4	12,241	-0.03%
2022/12/05	3	295.67	3	296.67	297.00	0	11,852	0.00%
2022/12/02	14	296.14	10.1	297.22	294.50	4	11,746	0.03%
2022/12/01	7	291.50	7	292.86	291.50	0	11,544	0.00%
2022/11/30	3	287.50	4	286.88	286.00	-1	11,421	-0.01%
2022/11/29	12	290.58	6	286.33	287.00	6	11,327	0.05%
2022/11/28	9	292.50	17	296.41	295.00	-8	11,112	-0.07%
2022/11/25	6	292.17	7	289.43	281.00	-1	10,804	-0.01%
2022/11/24	13	287.65	7	287.86	290.00	6	10,449	0.06%
2022/11/23	2	268.75	13	276.54	289.50	-11	10,134	-0.11%
2022/11/22	9	267.33	4	263.25	263.50	5	9,856	0.05%
2022/11/21	10	274.40	5	273.60	272.00	5	9,850	0.05%
2022/11/18	5	262.20	10	270.60	275.00	-5	10,149	-0.05%
2022/11/17	5	260.10	3	259.33	259.00	2	10,200	0.02%
2022/11/16	2	256.50	6	256.25	256.50	-4	10,018	-0.04%
2022/11/15	2	249.50	5	249.90	249.50	-3	9,875	-0.03%
2022/11/14	12	251.29	4	248.88	250.00	8	9,882	0.08%
2022/11/11	9	256.94	7	261.50	252.50	2	9,777	0.02%
2022/11/10	5	250.60	3	244.17	243.00	2	9,480	0.02%
2022/11/09	5	244.90	7	244.14	243.50	-2	9,408	-0.02%
2022/11/08	6	247.92	10	250.30	243.00	-4	9,350	-0.04%
2022/11/07	5	245.90	6	244.75	246.00	-1	9,252	-0.01%
2022/11/04	2	248.50	2	249.25	247.50	0	9,160	0.00%
2022/11/03	2	241.00	2	244.00	246.00	0	9,077	0.00%
2022/11/02	5	241.10	4	241.63	242.00	1	8,948	0.01%
2022/11/01	2	239.00	4	239.63	239.50	-2	8,813	-0.02%
2022/10/31	3	227.67	4	228.00	228.00	-1	8,684	-0.01%
2022/10/28	7	229.21	2	223.75	223.50	5	8,605	0.06%
2022/10/27	9	226.00	10	220.60	232.00	-1	8,456	-0.01%
2022/10/26	4	209.88	6	209.25	211.00	-2	8,310	-0.02%
2022/10/25	1	212.50	1	213.50	210.50	0	8,172	0.00%
2022/10/24	2	217.75	1	220.00	216.00	1	8,071	0.01%
2022/10/21	2	222.75	5	217.30	215.00	-3	8,033	-0.04%
2022/10/20	4	223.25	5	225.40	227.50	-1	7,981	-0.01%
2022/10/19	7	235.21	5	237.00	231.50	2	7,930	0.03%
2022/10/18	6	240.58	5	239.40	235.00	1	8,021	0.01%
2022/10/17	17	234.41	15	233.80	239.00	2	7,948	0.03%
2022/10/14	7	246.57	9.1	244.36	243.50	-2.1	7,828	-0.03%
2022/10/13	11.1	248.06	11	239.55	234.50	0.1	7,680	0.00%
2022/10/12	7	247.43	7	250.64	252.00	0	7,490	0.00%
2022/10/11	28	252.45	25.1	249.52	244.50	2.9	7,338	0.04%
2022/10/07	12	260.67	9	260.22	257.00	3	7,142	0.04%
2022/10/06	8.1	258.44	9	259.83	259.50	-1	6,921	-0.01%
2022/10/05	6	245.08	10	246.20	245.50	-4	6,664	-0.06%
2022/10/04	2	238.50	0	0.00	240.00	2	6,523	0.03%
2022/10/03	5	241.90	9	238.00	233.50	-4	6,429	-0.06%
2022/09/30	19	243.29	17	241.53	252.50	2	6,262	0.03%
2022/09/29	4	243.25	6	244.58	248.50	-2	6,058	-0.03%
2022/09/28	6	235.08	3	232.83	226.00	3	6,101	0.05%
2022/09/27	21	237.31	20.1	235.83	242.50	1	5,982	0.02%
2022/09/26	50.1	256.96	49	257.79	245.50	1.1	5,789	0.02%
2022/09/23	37	265.28	38	266.97	267.00	-1	5,652	-0.02%
2022/09/22	10	256.05	9	257.17	259.50	1	5,536	0.02%
2022/09/21	4	255.13	3	258.67	256.00	1	5,413	0.02%
2022/09/20	2	258.50	1	260.00	260.00	1	5,457	0.02%
2022/09/19	3	267.33	5	263.30	260.50	-2	5,550	-0.04%
2022/09/16	2	276.25	5	275.00	271.50	-3	5,538	-0.05%
2022/09/15	15	294.40	5	283.30	272.50	10	5,476	0.18%
2022/09/14	0	0.00	2	291.25	293.50	-2	5,213	-0.04%
2022/09/13	1	285.50	5	286.90	285.00	-4	5,377	-0.07%
2022/09/12	0	0.00	2	289.50	291.50	-2	5,613	-0.04%
2022/09/06	0	0.00	1	263.00	268.50	-1	6,023	-0.02%
2022/09/02	0	0.00	4	289.00	290.00	-4	6,020	-0.07%
2022/08/31	0	0.00	1	292.50	296.00	-1	6,113	-0.02%
2022/08/30	2	283.25	6	279.08	283.50	-4	6,091	-0.07%
2022/08/29	1	283.50	7.2	286.70	284.00	-6.2	6,049	-0.10%
2022/08/26	2	275.00	8.5	275.40	284.00	-6.5	6,011	-0.11%
2022/08/25	13	253.85	26	249.50	260.00	-13	5,879	-0.22%
2022/08/24	5	238.10	11	239.91	242.50	-6	5,411	-0.11%
2022/08/18	3	173.00	2	173.25	172.50	1	5,483	0.02%
2022/08/16	1	173.50	2	175.00	172.00	-1	5,474	-0.02%
2022/08/09	1	170.50	1	170.50	170.50	0	5,486	0.00%
2022/08/03	1	172.00	1	171.00	171.00	0	5,501	0.00%
2022/08/02	7	176.43	1	182.00	174.50	6	5,476	0.11%
2022/08/01	1	183.00	0	0.00	183.50	1	5,417	0.02%
2022/07/29	0	0.00	3	190.50	188.50	-3	5,399	-0.06%
2022/07/28	0	0.00	1	187.00	189.00	-1	5,378	-0.02%
2022/07/27	2	185.00	1	186.00	186.00	1	5,356	0.02%
2022/07/26	5	187.50	4	190.50	186.00	1	5,374	0.02%
2022/07/25	11	194.05	15	194.27	191.50	-4	5,264	-0.08%
2022/07/22	7	186.57	3	184.83	186.00	4	5,086	0.08%
2022/07/21	1	182.50	1	178.50	183.00	0	5,044	0.00%
2022/07/20	2	174.50	7	175.00	175.00	-5	5,017	-0.10%
2022/07/19	0	0.00	1	173.00	172.50	-1	5,040	-0.02%
2022/07/15	1	168.00	0	0.00	167.00	1	5,191	0.02%
2022/07/14	1	167.00	1	169.00	169.50	0	5,183	0.00%
2022/07/12	3	168.33	2	170.00	165.50	1	5,165	0.02%
2022/07/11	2	168.75	2	170.25	170.00	0	5,144	0.00%
2022/07/08	1	168.00	0	0.00	168.00	1	5,123	0.02%
2022/07/07	1	166.50	1	168.50	168.50	0	5,106	0.00%
2022/07/06	6	177.17	4	178.25	167.00	2	5,043	0.04%
2022/07/05	2	173.00	4	169.75	174.00	-2	4,805	-0.04%
2022/07/04	1	157.50	1	158.50	158.50	0	4,743	0.00%
2022/07/01	10	170.30	20	175.33	169.00	-10	4,661	-0.21%
2022/06/30	4	181.38	2	177.00	175.50	2	4,584	0.04%
2022/06/29	1	192.50	0	0.00	194.00	1	4,421	0.02%
2022/06/28	4	195.13	1	202.50	188.50	3	4,393	0.07%
2022/06/27	9.2	203.95	4	203.38	203.00	5.2	4,263	0.12%
2022/06/24	3	206.17	9	206.28	210.00	-6	4,158	-0.14%
2022/06/23	17.3	198.72	2	200.50	197.00	15.3	3,977	0.38%
2022/06/22	6	198.67	9	201.78	197.00	-3	3,908	-0.08%
2022/06/21	18	197.81	14	197.36	200.00	4	3,759	0.11%
2022/06/20	12	198.21	51.5	198.92	189.50	-39.5	3,582	-1.10%
2022/06/17	6	192.25	4	192.13	194.00	2	3,349	0.06%
2022/06/16	7	190.14	10	189.10	192.00	-3	3,257	-0.09%
2022/06/15	34	183.66	1	182.00	180.50	33	3,170	1.04%
2022/06/14	1.2	168.42	0	0.00	172.00	1.2	3,083	0.04%
2022/06/13	7	173.71	4	172.00	172.00	3	3,072	0.10%
2022/06/10	1	181.50	1	181.00	180.50	0	3,038	0.00%
2022/06/09	3	177.00	4	181.75	181.00	-1	3,000	-0.03%
2022/06/08	0.5	174.00	1	172.00	171.50	-0.5	2,908	-0.02%
2022/06/07	3.3	173.12	1	171.50	171.50	2.3	2,923	0.08%
2022/06/06	0.2	178.50	0	0.00	175.00	0.2	2,920	0.01%
2022/06/01	1	185.50	0	0.00	183.50	1	2,916	0.03%
2022/05/31	3	183.67	4	185.50	189.50	-1	2,896	-0.03%
2022/05/30	2	181.50	2	183.00	184.00	0	2,518	0.00%
2022/05/26	12.2	182.94	11	181.23	181.00	1.2	2,461	0.05%
2022/05/25	2	176.00	2	177.00	177.50	0	2,439	0.00%
2022/05/23	0	0.00	1	181.00	180.00	-1	2,449	-0.04%
2022/05/20	1	179.00	1	180.50	180.50	0	2,465	0.00%
2022/05/19	1	178.00	1	177.50	177.50	0	2,435	0.00%
2022/05/18	2	179.50	2	181.50	181.50	0	2,433	0.00%
2022/05/17	2	182.00	0	0.00	180.00	2	2,431	0.08%
2022/05/13	2.1	188.64	0	0.00	185.00	2.1	2,439	0.09%
2022/05/12	1	189.00	0	0.00	187.00	1	2,418	0.04%
2022/05/11	1	186.00	1	187.50	187.00	0	2,398	0.00%
2022/05/10	2	184.50	1	186.00	186.00	1	2,394	0.04%
2022/05/09	1	193.50	1	192.50	190.00	0	2,385	0.00%
2022/05/05	0	0.00	1	200.00	199.00	-1	2,415	-0.04%
2022/05/04	1	200.50	2	203.25	201.50	-1	2,433	-0.04%
2022/05/03	3	205.17	3	206.67	200.50	0	2,428	0.00%
2022/04/29	0	0.00	1	194.50	194.50	-1	2,379	-0.04%
2022/04/28	7	195.64	5	194.90	196.00	2	2,374	0.08%
2022/04/27	4	195.00	0	0.00	196.00	4	2,378	0.17%
2022/04/26	2	199.00	1	197.00	196.50	1	2,361	0.04%
2022/04/25	3	206.00	1	207.00	199.00	2	2,342	0.09%
2022/04/22	6	215.92	5	213.40	207.50	1	2,314	0.04%
2022/04/21	3	200.83	0	0.00	216.50	3	2,211	0.14%
2022/04/20	1	197.00	0	0.00	197.00	1	2,144	0.05%
2022/04/19	4	198.75	0	0.00	197.50	4	2,158	0.19%
2022/04/18	2	200.00	2	201.50	198.50	0	2,163	0.00%
2022/04/15	1	199.00	8	200.00	198.50	-7	2,158	-0.32%
2022/04/12	4	201.38	1	203.00	200.50	3	2,175	0.14%
2022/04/11	1	203.00	1	201.00	201.00	0	2,163	0.00%
2022/03/31	6	219.67	0	0.00	214.50	6	2,174	0.28%
2022/03/30	1	228.00	0	0.00	228.00	1	2,120	0.05%
2022/03/29	0	0.00	6	233.67	233.50	-6	2,090	-0.29%
2022/03/28	1	226.50	1	230.00	223.00	0	2,013	0.00%
2022/03/24	2	226.50	0	0.00	226.00	2	2,007	0.10%
2022/03/22	0	0.00	0	226.50	229.50	0	2,050	0.00%
2022/03/21	2	229.75	4	234.00	226.50	-2	2,063	-0.10%
2022/03/18	0	227.00	0	0.00	228.50	0	2,096	0.00%
2022/03/17	0	0.00	3	218.83	220.50	-3	2,031	-0.15%
2022/03/16	1	202.50	1	201.99	200.50	0	2,034	0.00%
2022/03/15	1	208.00	0	0.00	200.50	1	2,025	0.05%
2022/03/11	1	211.00	2	212.00	211.00	-1	2,078	-0.05%
2022/03/10	0	0.00	1	218.00	216.00	-1	2,128	-0.05%
2022/03/09	3	214.50	0	0.00	212.00	3	2,133	0.14%
2022/03/08	2	214.50	1	216.50	214.50	1	2,144	0.05%
2022/03/07	7	229.14	1	224.50	224.50	6	2,176	0.28%
2022/02/24	4	248.50	0	0.00	241.50	4	2,928	0.14%
2022/02/22	0	254.00	0	0.00	253.50	0	3,072	0.00%
2022/02/15	1	247.50	1	242.50	242.50	0	3,162	0.00%
2022/02/08	0	0.00	1	248.00	258.00	-1	3,217	-0.03%
2022/02/07	0	0.00	2	246.00	246.00	-2	3,244	-0.06%
2022/01/26	1	230.00	1	233.00	239.00	0	3,366	0.00%
2022/01/25	3	231.83	3	231.33	229.50	0	3,372	0.00%
2022/01/24	1	231.50	1	233.00	237.00	0	3,368	0.00%
2022/01/21	1	239.50	1	241.00	239.50	0	3,372	0.00%
2022/01/20	1	245.98	0	0.00	245.50	1	3,411	0.03%
2022/01/19	0	246.00	0	0.00	246.00	0	3,432	0.00%
2022/01/14	0	244.00	0	0.00	243.50	0	3,475	0.00%
2022/01/13	3	255.00	0	0.00	255.00	3	3,491	0.09%
2022/01/11	0	260.00	0	0.00	258.50	0	3,684	0.00%
2022/01/07	0	262.75	0	0.00	265.00	0	4,036	0.00%
2022/01/06	0	268.33	0	0.00	267.00	0	4,106	0.00%
2022/01/05	0	275.50	0	0.00	275.50	0	4,098	0.00%
2022/01/03	1	278.00	0	0.00	278.00	1	4,169	0.02%
2021/12/30	0	0.00	20	289.63	287.50	-20	4,172	-0.48%
2021/12/27	1	280.50	0	0.00	280.50	1	4,155	0.02%
2021/12/22	2	287.00	1	285.00	285.00	1	4,134	0.02%
2021/12/21	3	280.17	0	0.00	287.00	3	4,126	0.07%
2021/12/20	3	285.51	0	0.00	284.00	3	4,100	0.07%
2021/12/17	16	297.72	0	0.00	291.50	16	4,099	0.39%
2021/12/14	0	292.50	0	0.00	285.00	0	4,111	0.00%
2021/12/10	1	303.00	1	307.00	302.00	0	4,003	0.00%
2021/12/09	0	297.50	0	0.00	297.50	0	3,954	0.00%
2021/12/08	1	303.50	1	312.00	300.50	0	3,946	0.00%
2021/12/06	0	0.00	2.2	301.00	296.50	-2.2	3,858	-0.06%
2021/12/01	2.2	290.00	1	297.00	289.00	1.2	3,773	0.03%
2021/11/30	0	0.00	1	288.52	297.50	-1	3,724	-0.03%
2021/11/29	10	287.05	0	0.00	275.50	10	3,654	0.27%
2021/11/26	3	309.17	5.2	307.97	306.00	-2.2	3,511	-0.06%
2021/11/25	4.2	311.20	5	316.60	298.00	-0.8	3,390	-0.03%
2021/11/24	3	318.33	3	310.83	326.50	0	3,206	0.00%
2021/11/23	2	304.00	1	309.00	297.00	1	3,159	0.03%
2021/11/22	0	0.00	8	299.13	299.50	-8	3,066	-0.26%
2021/11/19	2	287.25	4	282.25	283.00	-2	2,965	-0.07%
2021/11/18	1	260.00	1.2	267.08	282.50	-0.2	2,880	-0.01%
2021/11/16	1	259.00	1	253.00	252.00	0	2,732	0.00%
2021/11/15	0	0.00	17	256.62	256.00	-17	2,735	-0.62%
2021/11/12	0	0.00	36	254.69	256.50	-36	2,734	-1.32%
2021/11/11	1	247.00	1	248.50	245.50	0	2,711	0.00%
2021/11/10	2	249.50	1	250.50	250.00	1	2,702	0.04%
2021/11/09	0	0.00	15	250.33	254.00	-15	2,700	-0.56%
2021/11/08	1	243.00	9	246.50	244.50	-8	2,702	-0.30%
2021/11/04	0.1	247.00	0	0.00	243.00	0.1	2,653	0.00%
2021/11/03	1.2	250.00	4	250.00	250.00	-2.8	2,616	-0.11%
2021/11/02	0	0.00	1	273.00	277.50	-1	2,491	-0.04%
2021/10/27	0.1	254.00	1	256.00	245.00	-0.9	2,437	-0.04%
2021/10/22	0	0.00	2	251.75	254.50	-2	2,448	-0.08%
2021/10/20	1	255.00	10	249.50	255.00	-9	2,418	-0.37%
2021/10/19	1	231.50	8	234.75	239.00	-7	2,374	-0.29%
2021/10/18	2	226.25	3	221.17	233.00	-1	2,220	-0.05%
2021/10/15	1	206.00	3	208.67	214.50	-2	2,027	-0.10%
2021/10/14	2	193.00	3	193.50	197.00	-1	1,915	-0.05%
2021/10/12	1	182.50	1	184.00	180.50	0	1,802	0.00%
2021/10/07	1	168.00	0	0.00	167.50	1	1,747	0.06%
2021/10/01	1	182.50	0	0.00	183.00	1	1,741	0.06%
2021/09/15	3	186.17	0	0.00	185.00	3	1,981	0.15%
2021/09/14	1	189.50	0	0.00	186.00	1	1,994	0.05%
2021/09/07	1	196.00	0	0.00	195.00	1	2,076	0.05%
2021/09/06	4	194.75	5	195.10	195.00	-1	2,096	-0.05%
2021/08/27	1	195.00	1	196.50	195.50	0	2,478	0.00%
2021/08/17	0	0.00	1	190.00	190.00	-1	2,560	-0.04%
2021/08/16	1	191.50	0	0.00	190.00	1	2,568	0.04%
2021/08/11	2	188.25	0	0.00	186.00	2	2,648	0.08%
2021/08/10	1	187.50	0	0.00	188.00	1	2,732	0.04%
2021/08/06	2	201.50	2	202.50	201.00	0	2,891	0.00%
2021/08/05	8	200.75	8	201.50	200.00	0	2,990	0.00%
2021/08/02	1	195.00	11	194.00	195.00	-10	3,261	-0.31%
2021/07/22	1	195.00	0	0.00	195.50	1	3,532	0.03%
2021/07/13	10	205.50	2	203.50	203.50	8	3,681	0.22%
2021/07/12	0	0.00	1	206.50	209.00	-1	3,690	-0.03%
2021/07/09	8	209.75	1	208.00	207.50	7	3,683	0.19%
2021/07/06	1	211.00	0	0.00	211.00	1	3,739	0.03%
2021/07/05	1	220.50	0	0.00	219.00	1	3,756	0.03%
2021/07/02	6	227.42	1	225.00	225.00	5	3,753	0.13%
2021/07/01	5	229.00	2	233.50	227.50	3	3,753	0.08%
2021/06/30	1	232.50	0	0.00	232.00	1	3,737	0.03%
2021/06/29	2	225.50	0	0.00	219.00	2	3,729	0.05%
2021/06/28	0	0.00	1	222.00	221.00	-1	3,759	-0.03%
2021/06/22	0	0.00	1	206.00	207.00	-1	4,001	-0.02%
2021/06/17	4	218.25	0	0.00	218.00	4	4,021	0.10%
2021/06/15	8	221.25	0	0.00	221.50	8	4,063	0.20%
2021/06/11	50	228.79	1	230.00	222.50	49	4,046	1.21%
2021/06/10	4	216.50	12	224.92	232.50	-8	3,944	-0.20%
2021/06/07	0	0.00	5	202.50	203.00	-5	3,828	-0.13%
2021/06/04	1	209.50	0	0.00	206.00	1	3,813	0.03%
2021/05/31	0	0.00	1	203.00	204.50	-1	3,762	-0.03%
2021/05/28	0.5	207.00	1	206.50	207.00	-0.5	3,764	-0.01%
2021/05/27	4	217.00	6	212.67	207.00	-2	3,787	-0.05%
2021/05/25	1	201.00	0	0.00	202.50	1	4,135	0.02%
2021/05/24	11	203.05	0	0.00	204.00	11	4,305	0.26%
2021/05/21	0	0.00	1	206.00	205.50	-1	4,611	-0.02%
2021/05/19	1	201.00	0	0.00	201.50	1	4,638	0.02%
2021/05/18	2	198.75	1	202.50	208.00	1	4,650	0.02%
2021/05/17	3	220.00	4	198.00	196.00	-1	4,676	-0.02%
2021/05/13	2	218.25	0	0.00	218.00	2	4,622	0.04%
2021/05/12	7	234.57	2	221.50	221.50	5	4,591	0.11%
2021/05/11	3	232.67	5	227.40	225.50	-2	4,442	-0.05%
2021/05/10	4	235.75	0	0.00	229.50	4	4,431	0.09%
2021/05/07	3	226.33	3	229.50	235.00	0	4,396	0.00%
2021/05/05	4	219.00	4	219.50	219.00	0	4,368	0.00%
2021/05/04	3	232.67	3	221.00	220.00	0	4,385	0.00%
2021/05/03	9	242.78	7	246.14	232.50	2	4,357	0.05%
2021/04/29	6	233.33	7	231.79	236.00	-1	4,298	-0.02%
2021/04/28	6	232.67	3	224.00	225.50	3	4,273	0.07%
2021/04/26	1	214.50	0	0.00	214.00	1	4,207	0.02%
2021/04/23	0	0.00	3	221.50	218.50	-3	4,268	-0.07%
2021/04/22	1	231.00	0	0.00	227.00	1	4,327	0.02%
2021/04/21	1	237.00	0	0.00	235.50	1	4,405	0.02%
2021/04/20	2	232.50	2	235.00	234.50	0	4,460	0.00%
2021/04/19	0	0.00	7	235.29	234.50	-7	4,516	-0.15%
2021/04/16	1	243.00	3.7	241.64	241.50	-2.7	4,537	-0.06%
2021/04/15	1	242.50	1	241.00	241.00	0	4,547	0.00%
2021/04/14	0.1	248.00	1	246.50	242.00	-0.9	4,573	-0.02%
2021/04/13	1.1	256.09	1	250.50	250.00	0.1	4,562	0.00%
2021/04/12	1	256.50	7	254.50	254.00	-6	4,570	-0.13%
2021/04/08	2	256.00	0	0.00	252.00	2	4,658	0.04%
2021/04/07	5	260.20	4	258.38	258.00	1	4,685	0.02%
2021/04/06	7.7	261.74	4	259.88	259.00	3.7	4,743	0.08%
2021/04/01	2	267.75	2	270.25	267.00	0	4,772	0.00%
2021/03/31	6	273.33	3	267.50	264.50	3	4,761	0.06%
2021/03/30	12	275.50	12	275.38	273.00	0	4,714	0.00%
2021/03/29	2	265.25	3	275.33	277.00	-1	4,642	-0.02%
2021/03/26	1	252.00	1	253.50	252.50	0	4,518	0.00%
2021/03/25	2	253.50	2	253.50	250.00	0	4,553	0.00%
2021/03/24	2	255.25	3	256.67	253.50	-1	4,589	-0.02%
2021/03/23	2	250.50	4	252.38	250.00	-2	4,732	-0.04%
2021/03/22	0	0.00	1	245.50	246.50	-1	4,817	-0.02%
2021/03/19	4	253.75	2	250.00	251.50	2	4,854	0.04%
2021/03/18	2	261.00	2	260.75	258.00	0	4,961	0.00%
2021/03/17	5	259.50	3	259.83	258.00	2	5,052	0.04%
2021/03/16	1	261.50	5	260.60	261.50	-4	5,156	-0.08%
2021/03/15	11	275.95	1	262.00	262.00	10	5,168	0.19%
2021/03/12	2	262.75	0	0.00	261.00	2	5,193	0.04%
2021/03/11	2	263.50	1	261.00	263.00	1	5,235	0.02%
2021/03/09	0	0.00	1	253.50	252.00	-1	5,325	-0.02%
2021/03/08	0	0.00	1	250.00	250.00	-1	5,368	-0.02%
2021/03/05	0	0.00	1	265.00	265.00	-1	5,415	-0.02%
2021/03/03	0	0.00	1	251.00	255.50	-1	5,817	-0.02%
2021/02/26	3	267.67	0	0.00	260.50	3	5,814	0.05%
2021/02/25	11	301.95	16	294.84	270.00	-5	5,776	-0.09%
2021/02/24	11	267.59	3	279.50	288.00	8	5,346	0.15%
2021/02/23	12	266.21	22	262.86	262.00	-10	5,197	-0.19%
2021/02/19	0	0.00	3	220.33	231.00	-3	5,022	-0.06%
2021/02/05	0	0.00	4	214.13	220.00	-4	4,968	-0.08%
2021/02/04	0	0.00	5	199.50	200.00	-5	4,978	-0.10%
2021/02/03	4	207.00	1	203.00	198.50	3	5,008	0.06%
2021/02/02	2	184.00	0	0.00	198.00	2	5,037	0.04%
2021/02/01	3	188.50	0.6	184.50	184.50	2.4	5,057	0.05%
2021/01/29	1	191.50	1	190.00	184.50	0	5,043	0.00%
2021/01/28	1	196.00	1	195.00	192.50	0	5,091	0.00%
2021/01/26	2.5	201.60	2	195.50	195.00	0.5	5,186	0.01%
2021/01/21	0	0.00	3	210.83	213.50	-3	5,289	-0.06%
2021/01/20	3	206.50	7	207.43	207.00	-4	5,496	-0.07%
2021/01/19	3	207.50	2	206.00	206.00	1	5,514	0.02%
2021/01/18	2	209.75	5	210.30	210.00	-3	5,560	-0.05%
2021/01/15	4	198.63	1	198.50	199.00	3	5,503	0.05%
2021/01/14	9	195.11	1	195.50	189.00	8	5,417	0.15%
2021/01/13	5	205.60	0	0.00	202.00	5	5,323	0.09%
2021/01/12	2.3	215.15	1	216.00	213.50	1.3	5,269	0.02%
2021/01/11	4	217.75	5	213.10	212.50	-1	5,204	-0.02%
2021/01/08	4	225.25	4	222.00	222.50	0	5,218	0.00%
2021/01/07	2	225.00	3	230.50	225.00	-1	5,228	-0.02%
2021/01/05	1	229.50	1	231.00	230.50	0	5,220	0.00%
2021/01/04	3	234.33	2	229.00	229.00	1	5,227	0.02%
2020/12/31	2	253.00	1	245.50	241.00	1	5,212	0.02%
2020/12/30	2	243.50	2	243.00	246.50	0	5,118	0.00%
2020/12/29	8	250.75	2	246.00	242.00	6	5,073	0.12%
2020/12/28	1	244.50	4	242.13	244.50	-3	5,001	-0.06%
2020/12/25	3	229.17	3	234.00	231.00	0	4,950	0.00%
2020/12/24	0.8	227.50	1	228.50	226.00	-0.2	4,948	0.00%
2020/12/23	3	239.00	0	0.00	233.00	3	4,959	0.06%
2020/12/22	4	238.75	1	234.00	237.00	3	4,986	0.06%
2020/12/21	1	239.50	1	238.50	233.50	0	4,990	0.00%
2020/12/18	2	246.50	2	242.00	238.50	0	4,982	0.00%
2020/12/17	6	256.33	12	248.58	240.50	-6	5,021	-0.12%
2020/12/16	0	0.00	1	248.50	248.50	-1	4,909	-0.02%
2020/12/15	1	226.00	1	228.00	226.00	0	5,047	0.00%
2020/12/14	1	239.50	1	253.00	238.50	0	5,032	0.00%
2020/12/10	3	220.00	1	219.00	216.00	2	4,882	0.04%
2020/12/09	1	237.00	1	236.00	234.50	0	4,796	0.00%
2020/12/08	6	248.25	1	236.50	236.00	5	4,776	0.10%
2020/12/07	1	262.00	0	0.00	255.50	1	4,665	0.02%
2020/12/04	1	264.00	0	0.00	266.00	1	4,665	0.02%
2020/12/01	1	282.50	0	0.00	274.00	1	4,747	0.02%
2020/11/30	0	0.00	1	295.00	286.00	-1	4,774	-0.02%
2020/11/27	0	0.00	1	290.00	292.00	-1	4,452	-0.02%
2020/11/24	0	0.00	3	275.33	274.50	-3	4,451	-0.07%
2020/11/19	1	289.50	0	0.00	280.50	1	4,582	0.02%
2020/11/18	3	283.17	1	287.00	287.00	2	4,550	0.04%
2020/11/17	1	265.50	1	277.50	277.00	0	4,617	0.00%
2020/11/16	1	266.50	2	269.00	265.00	-1	4,598	-0.02%
2020/11/13	0	0.00	3	267.33	268.50	-3	4,623	-0.06%
2020/11/12	3	266.83	0	0.00	264.50	3	4,625	0.06%
2020/11/11	1	279.00	0	0.00	279.00	1	4,559	0.02%
2020/11/10	1.1	276.64	4	276.88	272.00	-2.9	4,573	-0.06%
2020/11/09	1	292.00	1	294.00	285.00	0	4,571	0.00%
2020/11/06	1	296.00	1	297.00	296.00	0	4,622	0.00%
2020/11/05	1	295.50	2	298.75	292.00	-1	4,673	-0.02%
2020/11/04	3	287.83	0	0.00	290.00	3	4,689	0.06%
2020/11/03	1.1	286.82	1	284.50	280.50	0.1	4,660	0.00%
2020/11/02	2	293.50	0	0.00	288.00	2	4,729	0.04%
2020/10/30	1	296.50	0	0.00	293.00	1	4,734	0.02%
2020/10/29	1	302.00	1	301.50	298.00	0	4,709	0.00%
2020/10/28	3	311.67	2	316.75	297.00	1	4,687	0.02%
2020/10/26	4	333.63	8	326.56	320.00	-4	4,371	-0.09%
2020/10/20	0	0.00	1	350.50	351.00	-1	4,380	-0.02%
2020/10/19	1	347.50	0	0.00	345.00	1	4,444	0.02%
2020/10/16	0	0.00	3	346.67	344.00	-3	4,431	-0.07%
2020/10/15	1	341.50	1	340.00	338.00	0	4,524	0.00%
2020/10/14	1	346.00	2	348.75	345.50	-1	4,524	-0.02%
2020/10/13	0	0.00	2	350.75	350.50	-2	4,548	-0.04%
2020/10/12	1	351.50	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0	0.00	1	351.00	349.50	-1	4,628	-0.02%
2020/10/05	1	343.00	0	0.00	344.00	1	4,614	0.02%
2020/09/30	2	338.50	1	344.00	342.00	1	4,623	0.02%
2020/09/29	2	334.00	3	337.33	331.00	-1	4,614	-0.02%
2020/09/28	4	347.00	1	343.50	343.50	3	4,689	0.06%
2020/09/25	1	350.50	2	355.00	357.00	-1	4,718	-0.02%
2020/09/24	2	347.75	2	338.00	345.50	0	4,785	0.00%
2020/09/23	2	337.75	1	345.00	336.00	1	4,796	0.02%
2020/09/22	2	339.00	2	332.00	333.00	0	4,843	0.00%
2020/09/21	1	373.50	2	365.25	359.50	-1	4,758	-0.02%
2020/09/18	3	348.50	2	349.00	367.00	1	4,698	0.02%
2020/09/17	0	0.00	2	333.25	334.50	-2	4,477	-0.04%
2020/09/16	1	325.00	3	330.33	324.50	-2	4,464	-0.04%
2020/09/15	2	321.25	3	324.00	328.50	-1	4,437	-0.02%
2020/09/14	2	308.00	0	0.00	312.50	2	4,488	0.04%
2020/09/11	0	0.00	2	304.25	306.00	-2	4,440	-0.05%
2020/09/09	0	0.00	3	308.33	302.00	-3	4,361	-0.07%
2020/09/08	0	0.00	5	303.40	309.50	-5	4,352	-0.11%
2020/09/07	3	287.50	1	281.50	283.50	2	4,376	0.05%
2020/09/04	4	292.75	4	290.00	300.00	0	4,377	0.00%
2020/09/03	5	314.40	0	0.00	306.00	5	4,422	0.11%
2020/09/01	2	331.00	3	332.33	330.00	-1	4,360	-0.02%
2020/08/31	0	0.00	1	332.00	339.50	-1	4,326	-0.02%
2020/08/28	0	0.00	3	322.17	322.00	-3	4,298	-0.07%
2020/08/27	5	328.80	1	325.50	320.50	4	4,276	0.09%
2020/08/26	2	324.00	1	327.50	330.00	1	4,227	0.02%
2020/08/25	2	295.00	1	292.50	303.00	1	4,205	0.02%
2020/08/24	3	301.00	0	0.00	299.00	3	4,188	0.07%
2020/08/21	1	307.00	4	291.50	293.50	-3	4,166	-0.07%
2020/08/20	1	348.50	0	0.00	303.00	1	4,068	0.02%
2020/08/19	2	329.25	1	336.50	336.50	1	4,045	0.02%
2020/08/18	1	295.00	0	0.00	306.50	1	4,028	0.02%
2020/08/17	0	0.00	1.3	281.11	280.00	-1.3	3,992	-0.03%
2020/08/14	2	276.50	0	0.00	275.00	2	4,238	0.05%
2020/08/13	1	273.00	4	267.75	269.50	-3	4,159	-0.07%
2020/08/12	3	271.67	1	278.50	278.50	2	4,053	0.05%
2020/08/11	2	252.75	2	252.50	253.50	0	3,946	0.00%
2020/08/10	1	243.50	0	0.00	246.50	1	3,898	0.03%
2020/08/07	2	225.50	1	223.50	224.50	1	3,870	0.03%
2020/08/05	0	0.00	1	234.00	226.50	-1	3,743	-0.03%
2020/08/04	0	0.00	1	200.50	213.50	-1	3,744	-0.03%
2020/08/03	1	185.00	0	0.00	203.50	1	3,756	0.03%
2020/07/29	1	172.00	0	0.00	153.50	1	3,833	0.03%
2020/07/24	0	0.00	0	210.00	210.00	0	3,743	0.00%
2020/07/23	0	0.00	0	226.00	224.50	0	3,790	0.00%
2020/07/21	2	205.25	0	0.00	194.50	2	3,912	0.05%
2020/07/17	2	247.75	0	0.00	240.00	2	4,122	0.05%
2020/07/16	1	266.50	1	272.00	266.50	0	4,085	0.00%
2020/07/15	0	296.00	0	0.00	296.00	0	3,937	0.00%
2020/07/13	1	364.50	5	364.50	364.50	-4	3,934	-0.10%
2020/07/10	1	405.00	1	420.00	405.00	0	3,946	0.00%
2020/07/09	1	450.00	0	0.00	450.00	1	3,890	0.03%
2020/07/07	4	391.63	1	392.00	394.50	3	3,871	0.08%
2020/07/06	2	349.50	1.2	338.66	359.00	0.8	3,749	0.02%
2020/07/03	2	324.75	4	317.50	326.50	-2	3,679	-0.05%
2020/07/02	3	287.33	0	0.00	297.00	3	3,538	0.08%
2020/07/01	2	260.50	2	270.00	270.00	0	3,447	0.00%
2020/06/29	1	243.00	1	243.00	241.50	0	3,333	0.00%
2020/06/24	2.5	229.60	1.1	234.42	228.00	1.4	3,300	0.04%
2020/06/23	0.5	240.00	4	244.63	240.00	-3.5	3,276	-0.11%
2020/06/22	1	269.50	3	260.00	260.00	-2	3,249	-0.06%
2020/06/19	2	239.00	2	229.25	251.00	0	3,215	0.00%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/11	1	227.00	0	0.00	191.50	1	3,080	0.03%
2020/06/10	0	0.00	1	212.00	212.50	-1	2,963	-0.03%
2020/06/09	2	189.00	1	193.50	193.50	1	2,913	0.03%
2020/06/08	1	170.00	0	0.00	176.00	1	2,801	0.04%
2020/06/05	0	0.00	1	157.00	160.00	-1	2,761	-0.04%
2020/06/02	0	0.00	1	143.00	144.00	-1	2,706	-0.04%
2020/06/01	1	138.50	0	0.00	138.50	1	2,681	0.04%
2020/05/29	1	147.00	0.4	138.50	139.50	0.6	2,654	0.02%
2020/05/28	0	0.00	1.4	131.26	134.00	-1.4	2,596	-0.05%
2020/05/27	0	0.00	5	122.80	126.00	-5	2,615	-0.19%
2020/05/26	1	135.50	0	0.00	123.50	1	2,638	0.04%
2020/05/25	0	0.00	6	131.42	132.50	-6	2,589	-0.23%
2020/05/22	0	0.00	3	123.67	125.00	-3	2,545	-0.12%
2020/05/21	0.6	114.50	0	0.00	114.50	0.6	2,478	0.02%
2020/05/20	11	125.64	7	123.71	127.00	4	2,458	0.16%
2020/05/15	0	0.00	5	95.80	95.80	-5	2,151	-0.23%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/12	0	0.00	2	73.60	72.00	-2	2,016	-0.10%
2020/05/11	0	0.00	1	71.30	73.00	-1	1,979	-0.05%
2020/05/08	15	78.20	2	74.50	75.20	13	1,939	0.67%
2020/05/07	5	72.00	5	68.30	74.00	0	1,891	0.00%
2020/05/06	2	74.30	14	70.00	68.00	-12	1,838	-0.65%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/04/30	0	0.00	1.8	55.30	56.00	-1.8	1,682	-0.10%
2020/04/28	0	0.00	2	50.50	51.60	-2	1,625	-0.12%
2020/04/27	5	56.00	42	53.95	55.80	-37	1,583	-2.34%
2020/04/23	0	0.00	10	47.80	51.70	-10	1,350	-0.74%
2020/04/22	54	47.69	0	0.00	47.00	54	1,252	4.31%
2020/04/21	0	0.00	14	46.10	46.10	-14	1,106	-1.26%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/09	0	0.00	8	29.95	30.10	-8	766	-1.04%
2020/04/08	0	0.00	23	30.15	29.85	-23	758	-3.03%
2020/04/07	0	0.00	1	27.80	27.60	-1	732	-0.14%
2020/03/25	0	0.00	1	24.80	25.00	-1	784	-0.13%
2020/03/19	1	20.30	0	0.00	20.30	1	762	0.13%
2020/03/17	1	22.90	0	0.00	23.80	1	745	0.13%
2020/03/16	0	0.00	2	25.50	25.40	-2	725	-0.28%
2020/03/13	1	26.00	7	25.71	26.50	-6	718	-0.84%
2020/03/12	1	28.50	0	0.00	28.50	1	696	0.14%
2020/03/10	1	29.70	0	0.00	30.15	1	715	0.14%
2020/03/09	6	31.48	0	0.00	30.75	6	712	0.84%
2020/03/02	7	30.33	0	0.00	30.80	7	681	1.03%
2020/02/27	23	30.47	0	0.00	31.30	23	662	3.47%
2020/02/26	1	33.10	93	33.10	33.10	-92	607	-15.14%
2020/02/21	1	30.05	0	0.00	30.00	1	597	0.17%
2020/02/19	0	0.00	1	29.30	29.65	-1	567	-0.18%
2020/02/12	4	29.15	0	0.00	29.45	4	565	0.71%
2020/01/07	1	29.90	0	0.00	30.00	1	516	0.19%
2019/12/31	2	29.43	0	0.00	29.40	2	478	0.42%
2019/12/30	5	31.00	0	0.00	29.80	5	481	1.04%
2019/12/24	0	0.00	1	29.40	29.40	-1	402	-0.25%
2019/12/13	1	28.70	0	0.00	28.50	1	386	0.26%
2019/11/21	0	0.00	1	29.80	29.50	-1	345	-0.29%
2019/11/20	0	0.00	1	29.15	29.35	-1	324	-0.31%
2019/11/05	0	0.00	1.5	26.87	26.90	-1.5	331	-0.44%
2019/10/30	1	26.60	0	0.00	27.25	1	342	0.29%
2019/09/17	0	0.00	1	29.65	29.60	-1	335	-0.30%
2019/08/16	0	0.00	1	29.15	29.30	-1	234	-0.43%
2019/07/25	0	0.00	2	29.00	29.05	-2	211	-0.94%
2019/07/23	2	29.45	0	0.00	29.30	2	213	0.94%
2019/07/19	0	0.00	1	29.30	29.35	-1	207	-0.48%
2019/07/18	1	29.50	0	0.00	29.35	1	208	0.48%
2019/07/17	0	0.00	3	28.75	28.80	-3	198	-1.51%
2019/07/10	0	0.00	2	28.60	28.50	-2	198	-1.01%
2019/07/02	3	28.40	0	0.00	28.25	3	212	1.41%
2019/05/31	0	0.00	2	27.45	27.70	-2	357	-0.56%
2019/04/03	0	0.00	1	29.30	29.30	-1	564	-0.18%
2019/03/26	2	29.83	0	0.00	29.75	2	558	0.36%
2019/03/19	1	29.55	0	0.00	29.35	1	552	0.18%
2019/03/14	0	0.00	1	30.65	30.00	-1	526	-0.19%
2019/03/11	0	0.00	1	31.95	32.00	-1	507	-0.20%
2019/03/08	5	33.11	2	32.80	33.10	3	504	0.59%
2019/03/06	2	32.00	0	0.00	32.00	2	463	0.43%
2019/02/27	1	31.30	0	0.00	31.55	1	455	0.22%
2019/02/22	1	31.60	1	32.30	31.50	0	454	0.00%
2019/02/21	0	0.00	1	32.45	32.25	-1	447	-0.22%
2019/02/20	1	32.15	0	0.00	32.00	1	431	0.23%
2019/02/19	0	0.00	1	31.95	31.60	-1	421	-0.24%
2019/02/18	0	0.00	8	32.66	32.70	-8	387	-2.07%
2019/01/29	1	28.05	0	0.00	27.70	1	315	0.32%
2019/01/15	0	0.00	3	27.10	26.90	-3	349	-0.86%
2019/01/07	0	0.00	3	27.00	27.00	-3	390	-0.77%
2019/01/03	0	0.00	1	27.20	27.20	-1	423	-0.24%
2018/12/20	0	0.00	1	26.70	26.70	-1	596	-0.17%
2018/12/10	0	0.00	3	26.77	26.55	-3	641	-0.47%
2018/12/03	3	28.45	0	0.00	28.30	3	779	0.38%
2018/11/30	1	29.30	0	0.00	28.55	1	780	0.13%
2018/11/23	3	27.90	0	0.00	27.70	3	756	0.40%
2018/11/02	0	0.00	2	26.95	26.95	-2	734	-0.27%
2018/11/01	0	0.00	1	27.00	27.00	-1	733	-0.14%
2018/10/11	1	26.20	3	26.23	26.20	-2	652	-0.31%
2018/10/09	3	31.30	0	0.00	29.10	3	630	0.48%
2018/10/08	2	30.65	0	0.00	31.90	2	578	0.35%
2018/09/07	0	0.00	1	28.90	28.95	-1	447	-0.22%
2018/09/06	0	0.00	4	26.05	26.40	-4	412	-0.97%
2018/08/30	4	25.90	0	0.00	25.90	4	487	0.82%
2018/08/23	1	26.85	2	26.60	26.40	-1	598	-0.17%
2018/08/14	1	26.80	0	0.00	26.70	1	748	0.13%
2018/08/13	2	26.60	0	0.00	26.35	2	758	0.26%
2018/08/08	0	0.00	1	29.00	28.70	-1	809	-0.12%
2018/07/25	10	29.10	0	0.00	29.00	10	1,751	0.57%
2018/07/17	2	31.70	0	0.00	31.10	2	1,877	0.11%
2018/07/11	2	32.40	0	0.00	31.65	2	1,944	0.10%
2018/07/09	0	0.00	2	29.00	29.05	-2	1,979	-0.10%
2018/07/06	2	28.40	0	0.00	27.90	2	2,023	0.10%
2018/07/05	10	28.00	0	0.00	27.90	10	2,052	0.49%
2018/07/02	1	31.50	0	0.00	30.60	1	2,208	0.05%
2018/06/15	0	0.00	2	33.00	33.20	-2	2,318	-0.09%
2018/06/14	0	0.00	3	32.88	32.85	-3	2,338	-0.13%
2018/06/13	2	34.20	0	0.00	33.60	2	2,377	0.08%
2018/06/08	5	33.15	15	34.10	33.10	-10	2,514	-0.40%
2018/06/07	5	33.80	0	0.00	33.85	5	2,502	0.20%
2018/06/05	1	35.30	0	0.00	35.45	1	2,487	0.04%
2018/06/04	10	36.00	3	36.15	35.90	7	2,490	0.28%
2018/06/01	6	36.42	0	0.00	36.50	6	2,497	0.24%
2018/05/30	0.1	34.60	0	0.00	34.60	0.1	2,564	0.00%
2018/05/29	10	36.00	0	0.00	35.75	10	2,547	0.39%
2018/05/28	20	36.50	0.1	36.20	36.45	19.9	2,557	0.78%
2018/05/25	26	36.79	0	0.00	36.80	26	2,556	1.02%
2018/05/23	3	38.43	0	0.00	38.00	3	2,517	0.12%
2018/05/22	0	0.00	1	38.70	37.75	-1	2,501	-0.04%
2018/05/21	0	0.00	12	37.41	37.50	-12	2,476	-0.48%
2018/05/16	1	39.30	2	38.65	38.50	-1	2,429	-0.04%
2018/05/11	0	0.00	55	37.33	36.05	-55	2,323	-2.37%
2018/05/10	0	0.00	2	37.10	37.90	-2	2,277	-0.09%
2018/05/07	55	43.00	4	41.63	40.70	51	2,087	2.44%
2018/05/04	3	39.35	1	38.30	40.40	2	1,959	0.10%
2018/05/03	5	39.40	53	38.14	39.60	-48	1,774	-2.71%
2018/04/30	0	0.00	35	32.75	32.75	-35	1,461	-2.39%
2018/04/26	0	0.00	4	30.04	30.00	-4	1,409	-0.28%
2018/04/25	1	31.35	1	30.00	31.50	0	1,391	0.00%
2018/04/24	31	30.53	0	0.00	30.00	31	1,372	2.26%
2018/04/23	5	31.68	0	0.00	31.90	5	1,352	0.37%
2018/04/20	52	31.71	40	32.00	31.70	12	1,337	0.90%
2018/04/17	40	29.95	0	0.00	29.85	40	1,287	3.11%
2018/04/13	1	32.00	62	32.00	31.80	-61	1,253	-4.87%
2018/04/11	0	0.00	20	30.51	31.85	-20	1,180	-1.69%
2018/04/10	6	31.49	0	0.00	30.80	6	1,142	0.53%
2018/04/09	0	0.00	4	30.05	30.05	-4	1,055	-0.38%
2018/04/03	3	27.40	0	0.00	27.35	3	982	0.31%
2018/03/31	60	27.27	0	0.00	27.30	60	962	6.23%
2018/03/29	0	0.00	1	27.80	27.50	-1	947	-0.11%
2018/03/27	1	28.25	0	0.00	27.70	1	936	0.11%
2018/03/23	1	25.50	0	0.00	26.60	1	885	0.11%
2018/03/21	0	0.00	2	27.33	27.55	-2	844	-0.24%
2018/03/20	1	27.80	0	0.00	27.75	1	820	0.12%
2018/03/19	1	28.25	1	28.50	28.10	0	796	0.00%
2018/03/15	1	27.45	23	27.39	27.30	-22	717	-3.07%
2018/03/06	0	0.00	2	24.93	25.15	-2	517	-0.39%
2018/03/05	2	24.80	2	25.13	25.15	0	458	0.00%
2018/02/23	0	0.00	1	20.50	20.45	-1	326	-0.31%
2018/02/22	1	20.60	0	0.00	20.70	1	327	0.31%
2018/02/08	1	20.20	0	0.00	20.10	1	342	0.29%
2018/01/17	20	22.00	0	0.00	22.10	20	336	5.94%
2018/01/16	3	22.75	0	0.00	22.75	3	340	0.88%