合一 (4743)-群益金鼎-竹南券商分點個股進出

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
154.5
漲跌
▲2.5
漲幅
+1.64%
成交量
1,169張
產業
上櫃生技醫療類股
722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-竹南券商分點個股進出

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-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/27	1	153.00	0	0.00	152.00	1	2,280	0.04%
2024/05/23	1	155.00	4	160.75	155.00	-3	2,298	-0.13%
2024/05/22	7	155.57	0	0.00	154.00	7	2,250	0.31%
2024/05/17	1	159.50	1	158.50	159.00	0	2,218	0.00%
2024/05/16	0	0.00	2	161.25	163.50	-2	2,174	-0.09%
2024/05/15	0	0.00	1	154.50	154.00	-1	2,123	-0.05%
2024/05/13	1	150.50	4.2	150.17	149.50	-3.2	2,127	-0.15%
2024/05/10	0	0.00	5	152.80	153.00	-5	2,127	-0.23%
2024/05/09	2	154.25	0	0.00	152.50	2	2,118	0.09%
2024/05/06	0	0.00	1	160.50	159.50	-1	2,118	-0.05%
2024/05/03	2	159.25	1	160.50	158.00	1	2,117	0.05%
2024/05/02	1	158.50	0	0.00	160.50	1	2,117	0.05%
2024/04/29	1	159.00	0	0.00	159.00	1	2,132	0.05%
2024/04/26	3	152.33	3	152.50	153.00	0	2,157	0.00%
2024/04/24	2	153.75	1	154.00	153.50	1	2,194	0.05%
2024/04/23	3	154.50	0	0.00	155.00	3	2,234	0.13%
2024/04/19	6.1	148.17	0	0.00	145.50	6.1	2,196	0.28%
2024/04/18	0	0.00	0.1	157.50	157.00	-0.1	2,122	0.00%
2024/04/17	3	158.83	0	0.00	158.00	3	2,098	0.14%
2024/04/16	12	158.08	1	157.50	159.00	11	2,084	0.53%
2024/04/15	0.1	168.50	2	168.00	166.00	-1.9	2,027	-0.10%
2024/04/11	0	0.00	1	176.00	175.50	-1	1,988	-0.05%
2024/04/08	5	172.00	11	174.73	174.00	-6	2,046	-0.29%
2024/04/03	0	0.00	5	170.50	172.00	-5	2,026	-0.25%
2024/04/02	1	172.50	0	0.00	172.50	1	2,041	0.05%
2024/04/01	12	176.88	0.4	174.50	172.50	11.6	2,083	0.56%
2024/03/29	0	0.00	1	174.00	175.50	-1	2,047	-0.05%
2024/03/27	0	0.00	1	174.50	174.00	-1	2,041	-0.05%
2024/03/26	0	0.00	2	171.50	171.00	-2	2,022	-0.10%
2024/03/25	0	173.50	1	173.50	173.00	-1	2,009	-0.05%
2024/03/22	0	0.00	1	173.00	172.50	-1	2,007	-0.05%
2024/03/21	2	172.00	0	0.00	172.50	2	2,006	0.10%
2024/03/19	1	164.50	0	0.00	165.00	1	2,029	0.05%
2024/03/18	1	165.50	0	0.00	165.00	1	2,039	0.05%
2024/03/15	1	169.00	0	0.00	168.00	1	2,045	0.05%
2024/03/14	7	169.07	0	0.00	168.00	7	2,049	0.34%
2024/03/13	1	170.50	0	0.00	167.00	1	2,040	0.05%
2024/03/12	1	173.50	1	172.00	171.00	0	2,034	0.00%
2024/03/11	1	172.50	0	0.00	170.50	1	2,075	0.05%
2024/03/08	3.1	175.11	7	182.79	171.00	-3.9	2,127	-0.18%
2024/03/07	0	0.00	7	179.00	184.00	-7	2,013	-0.35%
2024/03/06	1	167.50	0	0.00	167.50	1	1,906	0.05%
2024/03/04	2	171.00	0	0.00	171.00	2	1,918	0.10%
2024/03/01	1.1	173.70	0	0.00	174.00	1.1	1,908	0.06%
2024/02/29	0	0.00	2	177.50	176.50	-2	1,955	-0.10%
2024/02/26	7	178.86	17	179.29	181.00	-10	1,996	-0.50%
2024/02/23	1	177.50	0	0.00	176.50	1	2,029	0.05%
2024/02/22	3	176.17	0	0.00	175.50	3	2,078	0.14%
2024/02/21	0	0.00	2	178.00	177.00	-2	2,111	-0.09%
2024/02/16	1	174.50	0	0.00	177.00	1	2,342	0.04%
2024/02/05	3.1	172.98	0	0.00	172.50	3.1	2,681	0.12%
2024/02/02	3	174.33	0	0.00	174.00	3	3,394	0.09%
2024/02/01	0	0.00	0	173.50	173.00	0	3,628	0.00%
2024/01/30	12	173.92	0	0.00	172.50	12	4,184	0.29%
2024/01/26	0	0.00	5	175.50	176.50	-5	4,221	-0.12%
2024/01/23	1	178.50	1	179.00	179.50	0	4,318	0.00%
2024/01/22	2.1	179.31	2.3	182.04	179.50	-0.2	4,396	0.00%
2024/01/19	1	173.00	1	174.50	175.50	0	4,512	0.00%
2024/01/18	0.1	173.00	0	0.00	172.50	0.1	4,585	0.00%
2024/01/17	7	173.50	2	173.50	172.50	5	4,637	0.11%
2024/01/16	6	179.00	3	177.50	177.50	3	4,672	0.06%
2024/01/15	4.5	181.11	3	182.00	182.50	1.5	4,718	0.03%
2024/01/10	0	0.00	6	182.17	183.50	-6	4,917	-0.12%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/05	0	0.00	1	184.50	184.50	-1	4,950	-0.02%
2024/01/04	14	185.93	1	192.00	183.00	13	4,935	0.26%
2024/01/03	2	193.50	1	192.00	192.00	1	4,867	0.02%
2024/01/02	2	193.25	0	0.00	193.50	2	4,860	0.04%
2023/12/28	8	193.69	1	195.50	192.50	7	4,892	0.14%
2023/12/27	0	0.00	1	198.50	196.50	-1	4,874	-0.02%
2023/12/25	1	194.00	1	193.50	192.50	0	4,823	0.00%
2023/12/21	1	191.00	0	0.00	192.50	1	4,830	0.02%
2023/12/19	0	0.00	9	191.94	191.50	-9	4,825	-0.19%
2023/12/18	2	194.50	0	0.00	193.50	2	4,828	0.04%
2023/12/15	0	0.00	2	195.25	196.50	-2	4,818	-0.04%
2023/12/14	2	193.25	0	0.00	193.00	2	4,797	0.04%
2023/12/13	0.1	191.50	0	0.00	191.00	0.1	4,784	0.00%
2023/12/12	0	0.00	1	194.50	194.50	-1	4,793	-0.02%
2023/12/11	6.1	192.66	0	0.00	191.00	6.1	4,781	0.13%
2023/12/08	8	193.75	0	0.00	193.50	8	4,776	0.17%
2023/12/06	0.2	195.50	0	0.00	195.50	0.2	4,769	0.00%
2023/12/05	15	199.80	0	0.00	198.00	15	4,730	0.32%
2023/12/04	4	205.00	0	0.00	205.00	4	4,664	0.09%
2023/12/01	5	207.20	3	207.00	205.00	2	4,661	0.04%
2023/11/30	3	205.00	0	0.00	205.00	3	4,703	0.06%
2023/11/29	4	208.00	0	0.00	208.00	4	4,676	0.09%
2023/11/27	2.1	206.79	1	206.50	204.00	1.1	4,723	0.02%
2023/11/22	0.1	204.50	0	0.00	204.50	0.1	4,667	0.00%
2023/11/21	3	206.50	0	0.00	205.50	3	4,608	0.07%
2023/11/20	12	206.96	0	0.00	206.00	12	4,561	0.26%
2023/11/17	0.1	207.00	0	0.00	206.50	0.1	4,525	0.00%
2023/11/16	2.1	216.21	2	212.00	211.50	0.1	4,449	0.00%
2023/11/15	2	215.00	1	214.00	214.00	1	4,358	0.02%
2023/11/14	2.2	211.39	3.5	212.14	211.50	-1.3	4,298	-0.03%
2023/11/13	2.1	221.69	4.1	219.11	218.00	-2	4,157	-0.05%
2023/11/10	5.6	243.16	8.4	237.03	220.50	-2.8	3,987	-0.07%
2023/11/09	4	228.50	1.7	230.42	230.50	2.3	3,300	0.07%
2023/11/08	5.3	221.68	12.4	227.32	226.50	-7.1	3,149	-0.23%
2023/11/07	0	0.00	8	216.06	217.50	-8	2,710	-0.30%
2023/11/03	1	193.00	0	0.00	193.00	1	2,610	0.04%
2023/11/02	1	192.50	8.1	192.01	192.00	-7.1	2,602	-0.27%
2023/11/01	1.1	196.86	0	0.00	195.50	1.1	2,578	0.04%
2023/10/31	1.1	198.77	1	195.00	196.00	0.1	2,560	0.00%
2023/10/27	0	0.00	10	204.00	203.50	-10	2,469	-0.41%
2023/10/26	0	194.50	0	0.00	197.00	0	2,330	0.00%
2023/10/25	0.2	195.50	1.3	190.97	194.50	-1.1	2,262	-0.05%
2023/10/23	3.2	188.60	0	0.00	189.00	3.2	2,128	0.15%
2023/10/20	6	191.75	6	187.67	183.50	0	2,068	0.00%
2023/10/19	1	190.00	5	184.20	190.50	-4	1,999	-0.20%
2023/10/17	5	179.00	32	180.97	180.00	-27	1,942	-1.39%
2023/10/16	0	0.00	33	178.53	181.50	-33	1,970	-1.67%
2023/10/13	13	175.04	0	0.00	173.50	13	1,970	0.66%
2023/10/12	7	176.00	0	0.00	176.00	7	2,041	0.34%
2023/10/06	5	176.00	0.1	178.50	176.50	5	2,150	0.23%
2023/10/04	1.1	168.52	0	0.00	168.50	1.1	2,161	0.05%
2023/10/03	0.1	173.50	0	0.00	172.00	0.1	2,159	0.00%
2023/10/02	12	176.00	0	0.00	176.50	12	2,162	0.55%
2023/09/28	1	173.50	0	0.00	174.50	1	2,192	0.05%
2023/09/26	1	175.50	4	175.13	173.50	-3	2,207	-0.14%
2023/09/25	0	0.00	13	180.00	178.50	-13	2,234	-0.58%
2023/09/22	1	176.00	0	0.00	176.50	1	2,249	0.04%
2023/09/21	25.5	176.80	0	0.00	176.50	25.5	2,291	1.11%
2023/09/20	0	0.00	0.2	180.66	179.50	-0.2	2,317	-0.01%
2023/09/19	19	183.08	0	0.00	181.00	19	2,392	0.79%
2023/09/18	5	186.00	11	187.18	185.00	-6	2,399	-0.25%
2023/09/15	0	0.00	18	187.06	186.00	-18	2,417	-0.74%
2023/09/14	1	181.50	3	182.00	183.00	-2	2,393	-0.08%
2023/09/13	3	178.50	0	0.00	180.00	3	2,413	0.12%
2023/09/12	0	0.00	12	180.25	180.50	-12	2,467	-0.49%
2023/09/11	7	180.36	4	179.75	179.00	3	2,517	0.12%
2023/09/08	5	175.30	0	0.00	179.00	5	2,525	0.20%
2023/09/07	2	177.25	0	0.00	177.50	2	2,525	0.08%
2023/09/06	16	181.00	0	0.00	179.00	16	2,527	0.63%
2023/09/05	8	189.25	0.1	181.00	181.50	7.9	2,517	0.31%
2023/09/04	20	193.85	0	0.00	195.00	20	2,459	0.81%
2023/08/31	1	201.50	6	199.68	198.50	-5	2,460	-0.20%
2023/08/30	0	0.00	7.3	193.13	198.00	-7.3	2,432	-0.30%
2023/08/23	1	182.00	0	0.00	182.00	1	2,485	0.04%
2023/08/21	0	0.00	10	188.15	188.50	-10	2,508	-0.40%
2023/08/18	1	183.50	4	188.00	184.00	-3	2,517	-0.12%
2023/08/17	4	187.00	6	185.33	186.50	-2	2,536	-0.08%
2023/08/16	0	0.00	13.3	186.90	186.50	-13.3	2,565	-0.52%
2023/08/15	0	0.00	1	180.00	181.00	-1	2,577	-0.04%
2023/08/14	8	175.69	0	0.00	175.50	8	2,569	0.31%
2023/08/11	0.1	186.00	5	185.00	184.50	-4.9	2,529	-0.19%
2023/08/09	0	0.00	4.4	183.25	184.00	-4.4	2,603	-0.17%
2023/08/08	3.1	185.67	0.7	185.00	184.00	2.3	2,733	0.08%
2023/08/07	2	188.25	0	0.00	188.00	2	2,748	0.07%
2023/08/04	1.1	187.53	1	190.50	192.00	0.1	2,751	0.00%
2023/08/02	6	190.83	0.6	190.00	189.00	5.4	2,769	0.20%
2023/08/01	7.5	195.30	5	198.00	194.50	2.5	2,774	0.09%
2023/07/31	8	196.88	3	199.50	194.00	5	2,788	0.18%
2023/07/28	9.1	196.12	0	0.00	198.50	9.1	2,811	0.32%
2023/07/27	5	201.00	7	202.00	200.00	-2	2,815	-0.07%
2023/07/26	6.1	202.69	5	203.40	200.50	1.1	2,866	0.04%
2023/07/25	0	0.00	31	206.81	206.50	-31	2,920	-1.06%
2023/07/24	0	0.00	1	204.50	203.50	-1	2,952	-0.03%
2023/07/21	37	205.92	0	0.00	205.00	37	3,004	1.23%
2023/07/19	2	207.00	5	208.60	208.00	-3	3,080	-0.10%
2023/07/18	4	204.50	1	203.50	202.50	3	3,198	0.09%
2023/07/17	3	209.00	20	210.03	210.00	-17	3,305	-0.51%
2023/07/14	1	194.00	4	198.63	198.00	-3	3,325	-0.09%
2023/07/13	14.1	197.92	2	193.50	192.50	12.1	3,351	0.36%
2023/07/12	3.1	204.83	0	0.00	202.00	3.1	3,306	0.09%
2023/07/11	1	205.50	0	0.00	205.50	1	3,376	0.03%
2023/07/10	2	208.00	0	0.00	208.00	2	3,550	0.06%
2023/07/07	1.1	205.09	1	206.50	205.00	0.1	3,550	0.00%
2023/07/06	1	206.50	0	0.00	206.00	1	3,553	0.03%
2023/07/05	1	209.00	0	0.00	209.00	1	3,565	0.03%
2023/07/04	1	210.00	2	211.00	210.00	-1	3,591	-0.03%
2023/07/03	7	211.21	0	0.00	212.00	7	3,680	0.19%
2023/06/30	1	219.00	0	0.00	216.00	1	3,717	0.03%
2023/06/29	3.1	223.78	1	220.50	220.00	2.1	3,780	0.05%
2023/06/28	2	220.25	1	219.00	219.50	1	3,832	0.03%
2023/06/27	0	0.00	7	221.14	220.00	-7	3,894	-0.18%
2023/06/21	4	212.00	0	0.00	210.00	4	3,958	0.10%
2023/06/20	2	216.00	0	0.00	215.50	2	4,064	0.05%
2023/06/19	1	216.00	0	0.00	216.00	1	4,100	0.02%
2023/06/16	2.2	212.55	5	212.20	216.00	-2.8	4,113	-0.07%
2023/06/15	8	230.69	2	230.25	230.50	6	4,089	0.15%
2023/06/14	8	241.00	0	0.00	236.50	8	4,092	0.20%
2023/06/12	0	0.00	4	239.75	241.00	-4	4,192	-0.10%
2023/06/09	2	239.00	3	240.50	239.00	-1	4,250	-0.02%
2023/06/08	4	234.88	1	236.00	233.50	3	4,314	0.07%
2023/06/07	0	0.00	3	242.17	240.00	-3	4,362	-0.07%
2023/06/06	4	237.25	4	238.75	239.50	0	4,371	0.00%
2023/06/05	3	236.83	0	0.00	236.00	3	4,402	0.07%
2023/06/02	4	237.38	22.2	240.29	239.50	-18.2	4,415	-0.41%
2023/06/01	1	228.50	0	0.00	228.00	1	4,446	0.02%
2023/05/26	1.3	224.12	0	0.00	220.50	1.3	4,667	0.03%
2023/05/24	1.1	228.48	1	227.00	228.50	0.1	4,820	0.00%
2023/05/22	0	0.00	16	228.50	228.50	-16	5,161	-0.31%
2023/05/19	8.2	228.42	8	230.00	223.50	0.2	5,168	0.00%
2023/05/18	1.1	228.95	0	0.00	227.00	1.1	5,181	0.02%
2023/05/16	0	0.00	5	222.50	226.00	-5	5,274	-0.09%
2023/05/15	5.2	218.22	0	0.00	221.00	5.2	5,360	0.10%
2023/05/12	2.4	227.50	0	0.00	224.00	2.4	5,465	0.04%
2023/05/11	19	238.37	0	0.00	237.00	19	5,589	0.34%
2023/05/10	3	240.00	33	241.36	242.50	-30	5,879	-0.51%
2023/05/09	26	240.44	14	243.36	239.50	12	6,013	0.20%
2023/05/08	16.3	239.79	0	0.00	239.50	16.3	6,142	0.27%
2023/05/05	8	246.00	0	0.00	245.00	8	6,236	0.13%
2023/05/04	8	245.50	16	248.00	247.00	-8	6,290	-0.13%
2023/05/03	10.1	246.10	0	0.00	245.50	10.1	6,438	0.16%
2023/05/02	0	0.00	15	244.93	248.50	-15	6,613	-0.23%
2023/04/28	3	241.67	12	242.92	241.00	-9	6,638	-0.14%
2023/04/27	9.1	240.48	1	240.00	238.00	8.1	6,675	0.12%
2023/04/26	4.2	237.83	0	0.00	239.50	4.2	6,749	0.06%
2023/04/25	16.2	242.25	0	0.00	242.00	16.2	6,763	0.24%
2023/04/24	5	252.50	0	0.00	251.00	5	6,839	0.07%
2023/04/21	3.4	261.57	0	0.00	253.00	3.4	6,882	0.05%
2023/04/20	0.6	274.83	2.1	278.66	270.50	-1.5	6,820	-0.02%
2023/04/19	4.2	279.00	3	281.17	281.00	1.2	6,745	0.02%
2023/04/18	1	275.00	14	280.36	278.50	-13	6,702	-0.19%
2023/04/14	14	279.07	13	276.15	274.50	1	6,774	0.01%
2023/04/13	1	280.00	9.4	282.20	279.00	-8.4	6,768	-0.12%
2023/04/12	0	0.00	13	270.08	270.00	-13	6,699	-0.19%
2023/04/11	0.1	267.50	0	0.00	267.00	0.1	6,935	0.00%
2023/04/10	16.2	269.93	7.1	274.50	267.50	9.2	7,068	0.13%
2023/04/07	7	271.00	2	272.00	272.50	5	7,142	0.07%
2023/04/06	4	271.13	5.1	272.02	271.50	-1.1	7,293	-0.01%
2023/03/31	7	269.86	7	271.50	267.00	0	7,420	0.00%
2023/03/30	7	269.07	5	270.50	270.50	2	7,521	0.03%
2023/03/29	5	267.40	10	268.10	270.50	-5	7,523	-0.07%
2023/03/28	7	269.57	4.4	272.48	261.50	2.6	7,530	0.03%
2023/03/27	3	269.00	0	0.00	269.00	3	7,510	0.04%
2023/03/24	0	0.00	2	267.25	269.00	-2	7,561	-0.03%
2023/03/23	2	264.50	0	0.00	261.50	2	7,602	0.03%
2023/03/22	0	0.00	5	259.50	260.50	-5	7,652	-0.07%
2023/03/21	5	254.40	3	257.00	254.50	2	7,735	0.03%
2023/03/20	5	250.60	6	253.75	254.50	-1	7,799	-0.01%
2023/03/16	4.1	254.14	1	261.50	250.50	3.1	8,051	0.04%
2023/03/15	0	0.00	7.1	259.57	260.00	-7.1	8,245	-0.09%
2023/03/14	4	254.38	4	260.50	253.50	0	8,611	0.00%
2023/03/13	3.3	252.94	2	256.50	256.50	1.3	8,663	0.02%
2023/03/10	9.2	259.40	0	0.00	258.50	9.2	8,801	0.10%
2023/03/09	1	263.00	1	265.50	264.00	0	8,933	0.00%
2023/03/08	0	0.00	0.4	270.75	264.00	-0.4	9,027	0.00%
2023/03/07	0.1	269.50	0	0.00	267.00	0.1	9,226	0.00%
2023/03/06	6.4	261.29	18	267.86	269.50	-11.7	9,523	-0.12%
2023/03/03	34.1	269.60	0	0.00	267.00	34.1	9,807	0.35%
2023/03/02	0	0.00	15.7	267.91	270.50	-15.7	10,128	-0.16%
2023/03/01	1.1	262.55	0	0.00	261.00	1.1	10,406	0.01%
2023/02/24	8.8	262.48	0	0.00	262.00	8.8	10,537	0.08%
2023/02/23	3.2	265.08	2	268.00	266.50	1.2	10,644	0.01%
2023/02/22	7.8	267.62	0	0.00	266.00	7.8	10,847	0.07%
2023/02/21	2	278.00	0	0.00	276.00	2	10,908	0.02%
2023/02/20	3.5	287.79	4.3	296.74	280.00	-0.8	10,971	-0.01%
2023/02/17	1	274.00	0.5	279.00	275.50	0.5	10,752	0.00%
2023/02/16	0	0.00	2	275.75	276.00	-2	10,823	-0.02%
2023/02/15	2.2	270.86	0	0.00	271.50	2.2	11,086	0.02%
2023/02/14	4.5	274.84	0.1	274.50	271.00	4.5	11,150	0.04%
2023/02/13	7.3	283.42	3	285.17	278.00	4.3	11,115	0.04%
2023/02/10	4	286.25	4.5	286.50	290.00	-0.5	11,131	0.00%
2023/02/09	5	290.00	7.1	294.94	284.00	-2.1	11,049	-0.02%
2023/02/08	5	288.10	15.1	288.51	288.00	-10.1	10,875	-0.09%
2023/02/07	6	268.67	8.1	270.81	273.00	-2.1	10,684	-0.02%
2023/02/06	4	269.00	2.1	268.73	265.00	2	10,695	0.02%
2023/02/03	3	266.00	4.1	266.73	263.00	-1.1	10,683	-0.01%
2023/02/02	1	264.50	2.1	264.35	264.50	-1.1	10,651	-0.01%
2023/02/01	2.5	267.00	0	0.00	260.50	2.5	10,761	0.02%
2023/01/31	1	267.00	4.6	257.96	269.00	-3.6	10,777	-0.03%
2023/01/17	0	0.00	6	244.58	244.50	-6	10,783	-0.06%
2023/01/16	0	0.00	1	239.50	241.00	-1	10,750	-0.01%
2023/01/13	0.2	229.00	0	0.00	232.00	0.2	10,720	0.00%
2023/01/12	4.2	229.84	0	0.00	226.50	4.2	10,813	0.04%
2023/01/11	6.1	239.24	2	240.25	237.00	4.1	10,723	0.04%
2023/01/10	1.2	238.89	1	245.00	238.00	0.2	10,760	0.00%
2023/01/09	0	0.00	8	244.75	245.00	-8	10,832	-0.07%
2023/01/06	8.2	242.80	0	0.00	241.50	8.2	10,935	0.07%
2023/01/05	0.2	241.50	0	0.00	240.00	0.2	11,118	0.00%
2023/01/04	0.1	242.00	0	0.00	240.00	0.1	11,199	0.00%
2022/12/30	4.1	243.54	0	0.00	245.50	4.1	11,476	0.04%
2022/12/29	3	245.17	2.1	249.74	243.00	0.9	11,646	0.01%
2022/12/28	2	263.75	0.3	262.84	257.00	1.8	11,562	0.02%
2022/12/27	0	0.00	1.1	255.36	264.50	-1.1	11,544	-0.01%
2022/12/26	1.1	263.82	1	261.50	258.00	0.1	11,625	0.00%
2022/12/23	1	259.00	0.3	261.24	259.50	0.7	11,716	0.01%
2022/12/22	1.5	241.33	3	249.00	262.50	-1.5	11,692	-0.01%
2022/12/21	1	242.00	0	0.00	239.00	1	11,701	0.01%
2022/12/20	0.3	240.90	0	0.00	236.50	0.3	11,919	0.00%
2022/12/19	1	244.00	0	0.00	241.50	1	12,043	0.01%
2022/12/16	2.1	245.10	1	251.00	243.00	1.1	12,263	0.01%
2022/12/15	3.7	251.02	1	247.50	247.00	2.7	12,360	0.02%
2022/12/14	0.2	249.75	3	246.67	259.00	-2.8	12,351	-0.02%
2022/12/13	2	259.50	2	258.75	253.50	0	12,268	0.00%
2022/12/12	1	256.00	1	258.50	257.00	0	12,371	0.00%
2022/12/09	7	262.00	2	260.75	260.00	5	12,416	0.04%
2022/12/08	3	269.83	2	271.75	267.00	1	12,636	0.01%
2022/12/07	9	276.28	9	272.61	275.00	0	12,518	0.00%
2022/12/06	8	295.56	5	286.20	279.00	3	12,241	0.02%
2022/12/05	1	292.50	0	0.00	297.00	1	11,852	0.01%
2022/12/02	3	297.33	3.1	295.87	294.50	-0.1	11,746	0.00%
2022/12/01	3	292.67	3	292.83	291.50	0	11,544	0.00%
2022/11/30	1	289.50	2	287.25	286.00	-1	11,421	-0.01%
2022/11/29	1	297.00	1.3	288.15	287.00	-0.3	11,327	0.00%
2022/11/28	1	291.00	1	298.00	295.00	0	11,112	0.00%
2022/11/25	2	298.00	2	290.25	281.00	0	10,804	0.00%
2022/11/24	1	287.50	2	284.00	290.00	-1	10,449	-0.01%
2022/11/23	0	0.00	3	282.00	289.50	-3	10,134	-0.03%
2022/11/22	2	269.50	2	267.50	263.50	0	9,856	0.00%
2022/11/21	4	275.88	3	275.83	272.00	1	9,850	0.01%
2022/11/18	3	267.67	11	273.05	275.00	-8	10,149	-0.08%
2022/11/17	6	259.33	6	260.42	259.00	0	10,200	0.00%
2022/11/16	3	253.17	3	255.33	256.50	0	10,018	0.00%
2022/11/15	2	252.25	1	249.50	249.50	1	9,875	0.01%
2022/11/14	5	249.70	1	250.00	250.00	4	9,882	0.04%
2022/11/11	2	257.00	3.1	256.44	252.50	-1.1	9,777	-0.01%
2022/11/08	4	252.00	7.1	250.60	243.00	-3.1	9,350	-0.03%
2022/11/07	2	249.00	0	0.00	246.00	2	9,252	0.02%
2022/11/04	1	249.50	0	0.00	247.50	1	9,160	0.01%
2022/11/03	0	0.00	1.3	242.98	246.00	-1.3	9,077	-0.01%
2022/11/02	1	242.00	1.2	239.73	242.00	-0.2	8,948	0.00%
2022/11/01	2	234.00	4.2	240.33	239.50	-2.2	8,813	-0.02%
2022/10/31	2	227.00	1	231.50	228.00	1	8,684	0.01%
2022/10/27	2	227.75	5	225.20	232.00	-3	8,456	-0.04%
2022/10/26	0.1	207.00	0	0.00	211.00	0.1	8,310	0.00%
2022/10/25	0.1	216.50	0	0.00	210.50	0.1	8,172	0.00%
2022/10/24	1	220.00	0	0.00	216.00	1	8,071	0.01%
2022/10/20	2	224.75	4	223.00	227.50	-2	7,981	-0.03%
2022/10/19	4.1	235.56	1	236.50	231.50	3.1	7,930	0.04%
2022/10/18	0	0.00	2	241.75	235.00	-2	8,021	-0.02%
2022/10/17	4.3	232.18	0	0.00	239.00	4.3	7,948	0.05%
2022/10/14	2	244.25	1	244.50	243.50	1	7,828	0.01%
2022/10/13	7.1	241.45	6	241.58	234.50	1.1	7,680	0.01%
2022/10/11	4	252.25	2	254.50	244.50	2	7,338	0.03%
2022/10/07	2	258.75	1	262.50	257.00	1	7,142	0.01%
2022/10/06	4	254.38	6.3	259.89	259.50	-2.3	6,921	-0.03%
2022/10/05	0	0.00	1	242.00	245.50	-1	6,664	-0.02%
2022/10/04	4	239.75	1	239.50	240.00	3	6,523	0.05%
2022/10/03	3.1	238.75	0.1	243.00	233.50	3	6,429	0.05%
2022/09/30	1	246.50	1	242.00	252.50	0	6,262	0.00%
2022/09/29	2	237.75	5.2	244.36	248.50	-3.2	6,058	-0.05%
2022/09/28	2.2	230.80	5	235.00	226.00	-2.8	6,101	-0.05%
2022/09/27	5.1	238.22	3.1	241.28	242.50	2	5,982	0.03%
2022/09/26	1.2	259.59	3	250.83	245.50	-1.9	5,789	-0.03%
2022/09/23	10.1	262.83	11.1	265.10	267.00	-1	5,652	-0.02%
2022/09/22	3.3	256.77	2	258.75	259.50	1.3	5,536	0.02%
2022/09/21	4	254.75	3	254.17	256.00	1	5,413	0.02%
2022/09/20	3	261.33	4	260.38	260.00	-1	5,457	-0.02%
2022/09/19	2	256.25	0	0.00	260.50	2	5,550	0.04%
2022/09/16	1.1	271.50	1	273.50	271.50	0.1	5,538	0.00%
2022/09/15	7	289.71	4	290.88	272.50	3	5,476	0.05%
2022/09/06	0	0.00	0	262.00	268.50	0	6,023	0.00%
2022/08/30	0.1	278.00	0	0.00	283.50	0.1	6,091	0.00%
2022/08/29	1	276.50	3	277.42	284.00	-2	6,049	-0.03%
2022/08/26	2	275.75	4.1	282.93	284.00	-2.1	6,011	-0.03%
2022/08/25	5.2	251.46	12.1	252.32	260.00	-6.9	5,879	-0.12%
2022/08/24	3	236.83	7.3	239.33	242.50	-4.3	5,411	-0.08%
2022/08/23	0	0.00	10	220.50	220.50	-10	5,474	-0.18%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	1	182.50	1	182.50	182.50	0	5,540	0.00%
2022/08/18	1.3	172.42	2	172.00	172.50	-0.8	5,483	-0.01%
2022/08/17	0.1	170.50	0	0.00	170.00	0.1	5,480	0.00%
2022/08/16	2.1	173.05	1.2	176.74	172.00	0.9	5,474	0.02%
2022/08/15	1.1	170.95	1	173.50	173.50	0.1	5,445	0.00%
2022/08/12	1	172.50	0	0.00	171.00	1	5,465	0.02%
2022/08/11	1	170.50	1	170.00	169.50	0	5,443	0.00%
2022/08/10	0	0.00	1	172.00	169.00	-1	5,476	-0.02%
2022/08/09	0	0.00	4	171.00	170.50	-4	5,486	-0.07%
2022/08/08	1.1	169.55	0	0.00	171.00	1.1	5,499	0.02%
2022/08/05	1.1	172.09	1	173.00	175.50	0.1	5,508	0.00%
2022/08/04	1	170.00	0	0.00	170.50	1	5,515	0.02%
2022/08/03	2	170.50	0	0.00	171.00	2	5,501	0.04%
2022/08/02	3	177.17	2.1	175.17	174.50	0.9	5,476	0.02%
2022/08/01	2	182.50	0	0.00	183.50	2	5,417	0.04%
2022/07/29	0	0.00	5	188.80	188.50	-5	5,399	-0.09%
2022/07/27	2	184.50	0	0.00	186.00	2	5,356	0.04%
2022/07/26	2	189.50	4.1	192.53	186.00	-2.1	5,374	-0.04%
2022/07/25	6	191.50	7	195.07	191.50	-1	5,264	-0.02%
2022/07/22	1	187.00	1.3	186.54	186.00	-0.3	5,086	0.00%
2022/07/15	1	168.50	0	0.00	167.00	1	5,191	0.02%
2022/07/14	1	167.50	1	167.50	169.50	0	5,183	0.00%
2022/07/13	0	0.00	1	170.00	168.00	-1	5,179	-0.02%
2022/07/12	1.1	171.33	1	169.50	165.50	0.1	5,165	0.00%
2022/07/11	1.4	169.05	0	0.00	170.00	1.4	5,144	0.03%
2022/07/08	0	0.00	1	168.00	168.00	-1	5,123	-0.02%
2022/07/07	1	165.50	0	0.00	168.50	1	5,106	0.02%
2022/07/06	6	176.42	3	173.00	167.00	3	5,043	0.06%
2022/07/04	15	157.67	0	0.00	158.50	15	4,743	0.32%
2022/07/01	3	175.00	1	169.00	169.00	2	4,661	0.04%
2022/06/30	1	184.00	1	175.50	175.50	0	4,584	0.00%
2022/06/29	1	190.00	1	193.00	194.00	0	4,421	0.00%
2022/06/28	1	199.00	0	0.00	188.50	1	4,393	0.02%
2022/06/27	4	205.88	1	204.50	203.00	3	4,263	0.07%
2022/06/24	0	0.00	1	203.00	210.00	-1	4,158	-0.02%
2022/06/23	1	199.00	1	197.50	197.00	0	3,977	0.00%
2022/06/22	3	201.00	0	0.00	197.00	3	3,908	0.08%
2022/06/21	1	199.50	1	201.50	200.00	0	3,759	0.00%
2022/06/20	1	200.00	4	196.25	189.50	-3	3,582	-0.08%
2022/06/17	3	192.50	6	189.83	194.00	-3	3,349	-0.09%
2022/06/16	0	0.00	1	187.50	192.00	-1	3,257	-0.03%
2022/06/15	8	182.06	9	183.06	180.50	-1	3,170	-0.03%
2022/06/14	1	170.50	0	0.00	172.00	1	3,083	0.03%
2022/06/13	1	172.50	0	0.00	172.00	1	3,072	0.03%
2022/06/10	5	182.70	3	184.50	180.50	2	3,038	0.07%
2022/06/09	1	181.50	1	185.50	181.00	0	3,000	0.00%
2022/06/08	1	173.00	1	172.50	171.50	0	2,908	0.00%
2022/06/07	1	173.00	1	172.00	171.50	0	2,923	0.00%
2022/05/31	1	183.00	1	188.00	189.50	0	2,896	0.00%
2022/05/30	1	181.00	1	183.00	184.00	0	2,518	0.00%
2022/05/27	0	0.00	1	182.00	184.00	-1	2,481	-0.04%
2022/05/26	1	181.50	1	182.50	181.00	0	2,461	0.00%
2022/05/23	1	180.00	0	0.00	180.00	1	2,449	0.04%
2022/05/20	1	176.50	0	0.00	180.50	1	2,465	0.04%
2022/05/19	1	178.00	0	0.00	177.50	1	2,435	0.04%
2022/05/18	1	181.00	0	0.00	181.50	1	2,433	0.04%
2022/05/17	0	0.00	1	182.00	180.00	-1	2,431	-0.04%
2022/05/16	0	0.00	2	185.00	184.50	-2	2,447	-0.08%
2022/05/12	0	0.00	1	191.00	187.00	-1	2,418	-0.04%
2022/05/11	1	189.00	0	0.00	187.00	1	2,398	0.04%
2022/05/10	0	0.00	2	182.50	186.00	-2	2,394	-0.08%
2022/05/09	2	192.50	0	0.00	190.00	2	2,385	0.08%
2022/05/06	0	0.00	2	194.50	195.50	-2	2,409	-0.08%
2022/04/29	1	196.50	0	0.00	194.50	1	2,379	0.04%
2022/04/27	1	192.50	1	193.50	196.00	0	2,378	0.00%
2022/04/26	0	0.00	2	198.00	196.50	-2	2,361	-0.08%
2022/04/25	1	206.50	0	0.00	199.00	1	2,342	0.04%
2022/04/22	1	214.50	1	216.50	207.50	0	2,314	0.00%
2022/04/21	6	213.75	5	216.50	216.50	1	2,211	0.05%
2022/04/19	0	0.00	2	198.00	197.50	-2	2,158	-0.09%
2022/04/18	1	200.50	0	0.00	198.50	1	2,163	0.05%
2022/04/14	1	202.50	1	201.50	200.50	0	2,180	0.00%
2022/04/12	1	200.50	0	0.00	200.50	1	2,175	0.05%
2022/04/11	0	0.00	2	203.00	201.00	-2	2,163	-0.09%
2022/04/07	3	210.83	2	209.50	208.50	1	2,188	0.05%
2022/04/06	3	207.33	2	208.00	210.00	1	2,174	0.05%
2022/04/01	3	212.50	0	0.00	211.00	3	2,181	0.14%
2022/03/31	3	216.50	0	0.00	214.50	3	2,174	0.14%
2022/03/28	1	223.00	0	0.00	223.00	1	2,013	0.05%
2022/03/24	2	226.50	2	226.00	226.00	0	2,007	0.00%
2022/03/23	1	228.50	0	0.00	227.00	1	2,052	0.05%
2022/03/21	1	234.00	0	0.00	226.50	1	2,063	0.05%
2022/03/18	1	228.00	1	224.50	228.50	0	2,096	0.00%
2022/03/16	2	200.25	4	201.13	200.50	-2	2,034	-0.10%
2022/03/15	2	202.50	2	203.50	200.50	0	2,025	0.00%
2022/03/14	0	0.00	6	210.50	209.50	-6	2,071	-0.29%
2022/03/10	2	216.50	2	218.00	216.00	0	2,128	0.00%
2022/03/08	2	214.00	5	220.00	214.50	-3	2,144	-0.14%
2022/03/07	5	226.00	4	229.00	224.50	1	2,176	0.05%
2022/02/24	3	247.17	3	245.67	241.50	0	2,928	0.00%
2022/02/23	1	252.50	1	258.00	258.00	0	2,994	0.00%
2022/02/22	1	265.00	1	262.00	253.50	0	3,072	0.00%
2022/02/14	3	243.00	0	0.00	243.00	3	3,164	0.09%
2022/02/11	0	0.00	1	247.50	245.50	-1	3,165	-0.03%
2022/02/09	1	259.00	0	0.00	255.00	1	3,201	0.03%
2022/01/17	0	0.00	0.1	251.00	251.50	-0.1	3,479	0.00%
2022/01/14	1	244.00	1	246.00	243.50	0	3,475	0.00%
2022/01/13	1	258.50	0.2	254.00	255.00	0.9	3,491	0.02%
2022/01/12	3	258.67	3	256.00	253.50	0	3,535	0.00%
2022/01/11	1	258.00	0	0.00	258.50	1	3,684	0.03%
2022/01/07	1	259.00	8	261.25	265.00	-7	4,036	-0.17%
2022/01/06	1	277.00	0	0.00	267.00	1	4,106	0.02%
2022/01/04	0	0.00	4	280.50	277.00	-4	4,171	-0.10%
2022/01/03	1	280.50	3	278.17	278.00	-2	4,169	-0.05%
2021/12/30	1	292.00	0	0.00	287.50	1	4,172	0.02%
2021/12/29	1	288.00	0	0.00	287.00	1	4,166	0.02%
2021/12/28	0	0.00	3	285.50	287.50	-3	4,165	-0.07%
2021/12/27	0	0.00	1	282.50	280.50	-1	4,155	-0.02%
2021/12/20	0	0.00	4	288.50	284.00	-4	4,100	-0.10%
2021/12/15	1	288.50	0	0.00	288.50	1	4,132	0.02%
2021/12/14	3	292.50	22	281.57	285.00	-19	4,111	-0.46%
2021/12/13	0	0.00	1	303.00	301.50	-1	4,023	-0.02%
2021/12/10	7	303.07	0	0.00	302.00	7	4,003	0.17%
2021/12/06	1.2	298.22	0	0.00	296.50	1.2	3,858	0.03%
2021/12/02	1	296.00	0	0.00	289.50	1	3,796	0.03%
2021/11/30	1	287.00	0	0.00	297.50	1	3,724	0.03%
2021/11/29	5	290.30	3	292.67	275.50	2	3,654	0.05%
2021/11/26	2	307.50	0	0.00	306.00	2	3,511	0.06%
2021/11/25	1	321.00	3	304.67	298.00	-2	3,390	-0.06%
2021/11/24	0	0.00	1	316.00	326.50	-1	3,206	-0.03%
2021/11/23	1	310.00	1	305.50	297.00	0	3,159	0.00%
2021/11/19	0	0.00	1	278.00	283.00	-1	2,965	-0.03%
2021/11/18	0	0.00	2	274.00	282.50	-2	2,880	-0.07%
2021/11/15	0	0.00	1	256.00	256.00	-1	2,735	-0.04%
2021/11/12	0	0.00	1	256.00	256.50	-1	2,734	-0.04%
2021/11/09	1	250.50	0	254.00	254.00	1	2,700	0.04%
2021/11/04	1	252.00	0	0.00	243.00	1	2,653	0.04%
2021/11/03	0	0.00	2	258.00	250.00	-2	2,616	-0.08%
2021/11/02	0	0.00	0.2	265.19	277.50	-0.2	2,491	-0.01%
2021/11/01	1	259.50	0	0.00	262.00	1	2,498	0.04%
2021/10/25	0	0.00	7.2	263.26	266.00	-7.2	2,451	-0.29%
2021/10/22	1	252.00	0.2	251.00	254.50	0.8	2,448	0.03%
2021/10/20	4.2	247.91	1	255.00	255.00	3.2	2,418	0.13%
2021/10/19	1.2	234.33	1	230.00	239.00	0.2	2,374	0.01%
2021/10/18	9.5	228.73	6	230.58	233.00	3.5	2,220	0.16%
2021/10/15	3	204.00	0	0.00	214.50	3	2,027	0.15%
2021/10/14	1	197.00	3	195.67	197.00	-2	1,915	-0.10%
2021/10/13	6	179.25	0	0.00	179.50	6	1,813	0.33%
2021/10/07	1	169.00	0	0.00	167.50	1	1,747	0.06%
2021/10/04	0.1	182.50	0	0.00	177.00	0.1	1,739	0.00%
2021/10/01	1	184.00	0	0.00	183.00	1	1,741	0.06%
2021/09/24	0	0.00	1	193.00	191.00	-1	1,904	-0.05%
2021/09/09	1	191.00	0	0.00	191.00	1	2,061	0.05%
2021/09/07	0	0.00	0.1	197.00	195.00	-0.1	2,076	0.00%
2021/09/06	0	0.00	1	193.00	195.00	-1	2,096	-0.05%
2021/09/03	1	196.50	0	0.00	191.50	1	2,220	0.05%
2021/09/01	0	0.00	1	194.50	193.00	-1	2,442	-0.04%
2021/08/30	1	191.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	0	0.00	1	195.50	195.50	-1	2,478	-0.04%
2021/08/26	4	185.38	0	0.00	198.50	4	2,377	0.17%
2021/08/25	0	0.00	2	181.75	180.50	-2	2,363	-0.08%
2021/08/18	0	0.00	3	189.83	189.00	-3	2,548	-0.12%
2021/08/16	0	0.00	1	191.00	190.00	-1	2,568	-0.04%
2021/08/13	0	0.00	0.1	195.00	195.00	-0.1	2,607	0.00%
2021/08/10	1	188.00	0	0.00	188.00	1	2,732	0.04%
2021/08/06	1	204.50	0	0.00	201.00	1	2,891	0.03%
2021/08/05	0.3	201.50	0	0.00	200.00	0.3	2,990	0.01%
2021/07/30	1	189.50	1	191.00	193.00	0	3,320	0.00%
2021/07/29	1	188.00	0	0.00	193.00	1	3,319	0.03%
2021/07/28	0	0.00	1	181.00	179.50	-1	3,294	-0.03%
2021/07/27	0	0.00	3	187.50	185.00	-3	3,317	-0.09%
2021/07/23	1	195.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	0	0.00	1	196.50	195.50	-1	3,532	-0.03%
2021/07/21	0	0.00	1	201.00	197.00	-1	3,559	-0.03%
2021/07/20	1	209.50	0	0.00	201.50	1	3,588	0.03%
2021/07/09	0	0.00	1	208.00	207.50	-1	3,683	-0.03%
2021/07/07	0	0.00	1	211.00	209.50	-1	3,724	-0.03%
2021/07/05	0	0.00	1	226.00	219.00	-1	3,756	-0.03%
2021/07/02	1	231.00	1	227.50	225.00	0	3,753	0.00%
2021/06/28	0	0.00	2	219.00	221.00	-2	3,759	-0.05%
2021/06/25	1	211.00	0	0.00	211.00	1	3,815	0.03%
2021/06/24	0	0.00	1	210.00	210.50	-1	3,996	-0.03%
2021/06/02	2	207.25	0	0.00	205.00	2	3,770	0.05%
2021/06/01	0	0.00	1	204.00	206.50	-1	3,770	-0.03%
2021/05/31	0	0.00	1	204.50	204.50	-1	3,762	-0.03%
2021/05/26	0	0.00	25	208.50	213.00	-25	3,736	-0.67%
2021/05/21	0	0.00	5	205.50	205.50	-5	4,611	-0.11%
2021/05/19	1	204.50	0	0.00	201.50	1	4,638	0.02%
2021/05/18	0	0.00	14	201.89	208.00	-14	4,650	-0.30%
2021/05/14	1	224.00	78	214.04	216.50	-77	4,659	-1.65%
2021/05/13	0	0.00	22	225.50	218.00	-22	4,622	-0.48%
2021/05/12	0.1	226.00	0	0.00	221.50	0.1	4,591	0.00%
2021/05/04	1	232.00	0	0.00	220.00	1	4,385	0.02%
2021/04/29	1	233.00	1	225.00	236.00	0	4,298	0.00%
2021/04/28	1	222.00	0	0.00	225.50	1	4,273	0.02%
2021/04/27	1	224.00	1	218.00	235.00	0	4,205	0.00%
2021/04/26	1	218.50	0	0.00	214.00	1	4,207	0.02%
2021/04/23	0	0.00	1	226.00	218.50	-1	4,268	-0.02%
2021/04/20	2	232.25	1	239.00	234.50	1	4,460	0.02%
2021/04/19	0.2	238.50	1	238.50	234.50	-0.8	4,516	-0.02%
2021/04/16	1	241.50	0	0.00	241.50	1	4,537	0.02%
2021/04/15	0.1	244.50	0	0.00	241.00	0.1	4,547	0.00%
2021/04/13	1	251.50	0	0.00	250.00	1	4,562	0.02%
2021/04/12	2	255.00	1	259.00	254.00	1	4,570	0.02%
2021/04/09	0	0.00	1	257.00	253.00	-1	4,603	-0.02%
2021/04/08	1.1	253.23	0	0.00	252.00	1.1	4,658	0.02%
2021/04/07	1	259.00	1	262.50	258.00	0	4,685	0.00%
2021/04/06	39.1	259.37	0	0.00	259.00	39.1	4,743	0.82%
2021/04/01	21	266.50	1	270.00	267.00	20	4,772	0.42%
2021/03/31	41	266.71	2	269.00	264.50	39	4,761	0.82%
2021/03/30	6	274.50	3.5	276.00	273.00	2.5	4,714	0.05%
2021/03/29	5	272.40	6	273.58	277.00	-1	4,642	-0.02%
2021/03/23	0	0.00	1	250.00	250.00	-1	4,732	-0.02%
2021/03/19	2	253.75	1	251.50	251.50	1	4,854	0.02%
2021/03/18	3	262.00	0	0.00	258.00	3	4,961	0.06%
2021/03/17	2	257.00	2	259.25	258.00	0	5,052	0.00%
2021/03/16	8	263.63	2	265.00	261.50	6	5,156	0.12%
2021/03/15	13	277.23	0	0.00	262.00	13	5,168	0.25%
2021/03/12	2	262.00	0	0.00	261.00	2	5,193	0.04%
2021/03/11	13	261.19	0	0.00	263.00	13	5,235	0.25%
2021/03/10	4	252.00	0	0.00	252.00	4	5,273	0.08%
2021/03/09	32	246.05	4	252.38	252.00	28	5,325	0.53%
2021/03/05	0	0.00	4	254.38	265.00	-4	5,415	-0.07%
2021/03/04	0	0.00	2	254.25	251.00	-2	5,745	-0.03%
2021/03/03	2	253.75	12	253.00	255.50	-10	5,817	-0.17%
2021/03/02	1	250.00	2	248.50	245.00	-1	5,826	-0.02%
2021/02/26	3	266.67	1	270.50	260.50	2	5,814	0.03%
2021/02/25	16	301.94	2	301.25	270.00	14	5,776	0.24%
2021/02/24	4	273.75	5	277.30	288.00	-1	5,346	-0.02%
2021/02/23	10	265.50	27	270.50	262.00	-17	5,197	-0.33%
2021/02/19	1	231.00	2	225.75	231.00	-1	5,022	-0.02%
2021/02/18	2	209.75	1	210.00	210.00	1	5,008	0.02%
2021/02/17	0	0.00	2	221.50	208.00	-2	5,015	-0.04%
2021/02/05	1	205.50	5	206.00	220.00	-4	4,968	-0.08%
2021/02/03	2	204.75	0	0.00	198.50	2	5,008	0.04%
2021/02/01	4	183.25	0	0.00	184.50	4	5,057	0.08%
2021/01/29	10	186.75	1	190.00	184.50	9	5,043	0.18%
2021/01/27	0	0.00	1	196.00	195.00	-1	5,163	-0.02%
2021/01/26	3	196.67	0	0.00	195.00	3	5,186	0.06%
2021/01/25	3	209.50	3	206.67	203.00	0	5,185	0.00%
2021/01/22	1	214.00	2	211.25	207.00	-1	5,215	-0.02%
2021/01/20	0	0.00	3	208.17	207.00	-3	5,496	-0.05%
2021/01/19	0	0.00	1	206.50	206.00	-1	5,514	-0.02%
2021/01/18	5	209.40	2	208.50	210.00	3	5,560	0.05%
2021/01/15	9	197.06	8	197.94	199.00	1	5,503	0.02%
2021/01/14	1	201.00	8	195.69	189.00	-7	5,417	-0.13%
2021/01/13	5	207.40	2	204.50	202.00	3	5,323	0.06%
2021/01/12	4	214.75	6.1	215.23	213.50	-2.1	5,269	-0.04%
2021/01/11	3	215.67	1	212.50	212.50	2	5,204	0.04%
2021/01/08	1	224.00	0	0.00	222.50	1	5,218	0.02%
2021/01/07	1	230.00	0	0.00	225.00	1	5,228	0.02%
2021/01/06	2	230.00	0	0.00	225.50	2	5,209	0.04%
2021/01/05	2	230.25	0	0.00	230.50	2	5,220	0.04%
2021/01/04	3	232.33	0	0.00	229.00	3	5,227	0.06%
2020/12/31	7	252.71	3	249.17	241.00	4	5,212	0.08%
2020/12/30	1	242.00	0	0.00	246.50	1	5,118	0.02%
2020/12/29	1.1	253.90	3	250.17	242.00	-2	5,073	-0.04%
2020/12/28	1	239.50	2	241.25	244.50	-1	5,001	-0.02%
2020/12/24	4	228.50	2	230.25	226.00	2	4,948	0.04%
2020/12/23	3.1	235.00	0	0.00	233.00	3.1	4,959	0.06%
2020/12/22	1	237.00	1	240.50	237.00	0	4,986	0.00%
2020/12/21	1	236.00	0	0.00	233.50	1	4,990	0.02%
2020/12/17	5	250.10	9	256.33	240.50	-4	5,021	-0.08%
2020/12/16	3	241.00	4	246.25	248.50	-1	4,909	-0.02%
2020/12/15	1	230.00	1	233.50	226.00	0	5,047	0.00%
2020/12/14	3	245.33	0	0.00	238.50	3	5,032	0.06%
2020/12/11	2	233.75	2	228.25	237.50	0	4,937	0.00%
2020/12/09	0	0.00	1	239.50	234.50	-1	4,796	-0.02%
2020/12/08	5	242.60	1	241.00	236.00	4	4,776	0.08%
2020/12/07	0.5	263.00	0	0.00	255.50	0.5	4,665	0.01%
2020/12/03	8	262.56	1	261.00	260.00	7	4,726	0.15%
2020/12/02	5	267.90	6	276.50	267.50	-1	4,730	-0.02%
2020/12/01	0	0.00	0	279.50	274.00	0	4,747	0.00%
2020/11/30	1	295.50	1	297.00	286.00	0	4,774	0.00%
2020/11/27	1	287.00	3	287.17	292.00	-2	4,452	-0.04%
2020/11/26	0	0.00	3	278.83	282.00	-3	4,425	-0.07%
2020/11/25	0	0.00	4	277.63	276.00	-4	4,446	-0.09%
2020/11/24	0	0.00	3	278.33	274.50	-3	4,451	-0.07%
2020/11/23	0	0.00	1	279.00	277.50	-1	4,506	-0.02%
2020/11/20	3	275.17	0	0.00	274.00	3	4,575	0.07%
2020/11/19	5	286.40	4	284.88	280.50	1	4,582	0.02%
2020/11/18	12	285.96	5	284.70	287.00	7	4,550	0.15%
2020/11/17	2	272.75	1	274.00	277.00	1	4,617	0.02%
2020/11/16	6	264.75	0	0.00	265.00	6	4,598	0.13%
2020/11/13	0	0.00	2	263.75	268.50	-2	4,623	-0.04%
2020/11/12	3	267.33	0	0.00	264.50	3	4,625	0.06%
2020/11/11	2	278.25	5	278.80	279.00	-3	4,559	-0.07%
2020/11/10	0	0.00	2	277.50	272.00	-2	4,573	-0.04%
2020/11/09	3	294.50	1	294.00	285.00	2	4,571	0.04%
2020/11/06	1	297.00	1	294.00	296.00	0	4,622	0.00%
2020/11/05	1	294.00	1	294.50	292.00	0	4,673	0.00%
2020/11/04	0	0.00	1	270.00	290.00	-1	4,689	-0.02%
2020/11/02	2	293.25	0	0.00	288.00	2	4,729	0.04%
2020/10/29	1	295.00	1	299.00	298.00	0	4,709	0.00%
2020/10/28	2	305.00	0	0.00	297.00	2	4,687	0.04%
2020/10/26	1	331.00	0	0.00	320.00	1	4,371	0.02%
2020/10/23	0	0.00	3	347.33	343.00	-3	4,393	-0.07%
2020/10/20	0	0.00	1.4	351.87	351.00	-1.4	4,380	-0.03%
2020/10/13	0	0.00	0	351.00	350.50	0	4,548	0.00%
2020/10/08	1	346.04	1	349.50	349.50	0	4,628	0.00%
2020/10/07	0	0.00	1	340.50	338.50	-1	4,573	-0.02%
2020/10/06	1	344.00	0	0.00	342.00	1	4,568	0.02%
2020/10/05	0	0.00	2	339.50	344.00	-2	4,614	-0.04%
2020/09/25	0	0.00	1.1	352.55	357.00	-1.1	4,718	-0.02%
2020/09/24	2	337.50	4.1	334.07	345.50	-2.1	4,785	-0.04%
2020/09/23	2	337.75	2	336.00	336.00	0	4,796	0.00%
2020/09/22	0	0.00	2	336.00	333.00	-2	4,843	-0.04%
2020/09/18	6	347.33	3.3	363.04	367.00	2.7	4,698	0.06%
2020/09/16	0	0.00	1	325.00	324.50	-1	4,464	-0.02%
2020/09/15	1	316.00	5	328.30	328.50	-4	4,437	-0.09%
2020/09/14	0	0.00	1	307.00	312.50	-1	4,488	-0.02%
2020/09/11	0	0.00	4	304.75	306.00	-4	4,440	-0.09%
2020/09/10	0	0.00	2	302.75	301.50	-2	4,397	-0.05%
2020/09/09	0	0.00	2	306.75	302.00	-2	4,361	-0.05%
2020/09/07	1	295.50	1	291.00	283.50	0	4,376	0.00%
2020/09/04	4	290.13	4	297.13	300.00	0	4,377	0.00%
2020/09/03	4	311.00	4	310.50	306.00	0	4,422	0.00%
2020/09/02	0	0.00	1	333.50	329.50	-1	4,374	-0.02%
2020/09/01	3.1	331.63	4	331.75	330.00	-0.9	4,360	-0.02%
2020/08/31	2	331.25	4	329.50	339.50	-2	4,326	-0.05%
2020/08/28	3	323.00	1	325.00	322.00	2	4,298	0.05%
2020/08/27	6	325.75	3	323.83	320.50	3	4,276	0.07%
2020/08/26	2	306.50	3	330.00	330.00	-1	4,227	-0.02%
2020/08/25	3	297.00	3	295.50	303.00	0	4,205	0.00%
2020/08/24	2	298.25	0	0.00	299.00	2	4,188	0.05%
2020/08/21	3	300.00	12.2	297.21	293.50	-9.2	4,166	-0.22%
2020/08/20	0	0.00	1	350.00	303.00	-1	4,068	-0.02%
2020/08/19	0.2	337.00	3.3	330.08	336.50	-3.1	4,045	-0.08%
2020/08/18	0	0.00	0.1	308.00	306.50	-0.1	4,028	0.00%
2020/08/17	0	0.00	4	274.88	280.00	-4	3,992	-0.10%
2020/08/14	4	278.13	0	0.00	275.00	4	4,238	0.09%
2020/08/13	3	271.00	4	277.63	269.50	-1	4,159	-0.02%
2020/08/12	2	263.25	0	0.00	278.50	2	4,053	0.05%
2020/08/11	1	250.00	0	0.00	253.50	1	3,946	0.03%
2020/08/10	4	236.00	2	243.75	246.50	2	3,898	0.05%
2020/08/07	1	225.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	6	230.25	0	0.00	221.00	6	3,827	0.16%
2020/08/04	0	0.00	8	210.50	213.50	-8	3,744	-0.21%
2020/08/03	0	0.00	2	185.00	203.50	-2	3,756	-0.05%
2020/07/29	4	157.50	6	154.00	153.50	-2	3,833	-0.05%
2020/07/28	2	170.50	0	0.00	170.50	2	3,750	0.05%
2020/07/27	2	194.00	0	0.00	189.00	2	3,731	0.05%
2020/07/24	1	210.50	2	210.00	210.00	-1	3,743	-0.03%
2020/07/23	2	234.50	1	224.50	224.50	1	3,790	0.03%
2020/07/21	8	199.38	2	205.25	194.50	6	3,912	0.15%
2020/07/20	1	216.00	2	216.00	216.00	-1	3,895	-0.03%
2020/07/17	2	240.50	10	240.20	240.00	-8	4,122	-0.19%
2020/07/16	0	0.00	4	274.88	266.50	-4	4,085	-0.10%
2020/07/15	0	0.00	1	296.00	296.00	-1	3,937	-0.03%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	0	0.00	2	412.50	405.00	-2	3,946	-0.05%
2020/07/07	4	383.88	0	0.00	394.50	4	3,871	0.10%
2020/07/06	1	341.50	0	0.00	359.00	1	3,749	0.03%
2020/07/03	10	324.50	1	326.00	326.50	9	3,679	0.24%
2020/07/02	1	284.50	8	292.50	297.00	-7	3,538	-0.20%
2020/07/01	2	260.00	0	0.00	270.00	2	3,447	0.06%
2020/06/30	0	0.00	1	241.50	249.00	-1	3,353	-0.03%
2020/06/29	1	240.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	1	230.00	0	0.00	228.00	1	3,300	0.03%
2020/06/22	2	260.25	0	0.00	260.00	2	3,249	0.06%
2020/06/19	2	250.50	1	230.50	251.00	1	3,215	0.03%
2020/06/12	1	172.50	5	172.50	172.50	-4	3,126	-0.13%
2020/06/11	14.3	228.47	4	228.88	191.50	10.3	3,080	0.33%
2020/06/10	1	212.50	1	211.50	212.50	0	2,963	0.00%
2020/06/09	5	190.50	0	0.00	193.50	5	2,913	0.17%
2020/06/08	1	170.00	0	0.00	176.00	1	2,801	0.04%
2020/06/05	2	156.50	1	153.50	160.00	1	2,761	0.04%
2020/06/04	0	0.00	1	150.00	150.50	-1	2,754	-0.04%
2020/06/01	0	0.00	0.7	137.50	138.50	-0.7	2,681	-0.03%
2020/05/29	1	139.50	2	144.00	139.50	-1	2,654	-0.04%
2020/05/28	1	131.00	6.1	129.47	134.00	-5.1	2,596	-0.20%
2020/05/26	1	126.00	2	125.00	123.50	-1	2,638	-0.04%
2020/05/25	2	130.25	1.9	134.11	132.50	0.1	2,589	0.00%
2020/05/22	1	124.50	0	0.00	125.00	1	2,545	0.04%
2020/05/21	0	0.00	2	117.50	114.50	-2	2,478	-0.08%
2020/05/20	4	124.25	30	125.83	127.00	-26	2,458	-1.06%
2020/05/15	0	0.00	6	95.80	95.80	-6	2,151	-0.28%
2020/05/13	5	74.68	1	79.20	79.20	4	2,079	0.19%
2020/05/12	0	0.00	4.6	71.84	72.00	-4.6	2,016	-0.23%
2020/05/11	0	0.00	2	70.50	73.00	-2	1,979	-0.10%
2020/05/08	1	74.80	0.3	73.50	75.20	0.7	1,939	0.04%
2020/05/07	0	0.00	11	68.64	74.00	-11	1,891	-0.58%
2020/05/06	0	0.00	1	74.30	68.00	-1	1,838	-0.05%
2020/05/04	0	0.00	4	61.60	61.60	-4	1,715	-0.23%
2020/04/30	0	0.00	9	54.89	56.00	-9	1,682	-0.53%
2020/04/29	0	0.00	1	52.50	52.80	-1	1,644	-0.06%
2020/04/28	1	51.00	28	52.10	51.60	-27	1,625	-1.66%
2020/04/27	1	56.00	1	53.90	55.80	0	1,583	0.00%
2020/04/24	18	55.73	10	56.00	55.10	8	1,505	0.53%
2020/04/23	2	51.70	4	51.70	51.70	-2	1,350	-0.15%
2020/04/22	32	47.76	6	45.87	47.00	26	1,252	2.08%
2020/04/21	6	46.10	4	46.10	46.10	2	1,106	0.18%
2020/04/16	0	0.00	10	34.70	34.70	-10	797	-1.25%
2020/04/10	1	30.10	2	30.30	29.95	-1	758	-0.13%
2020/04/09	0	0.00	5	29.58	30.10	-5	766	-0.65%
2020/04/08	2	30.20	0	0.00	29.85	2	758	0.26%
2020/03/27	5	25.40	0	0.00	24.90	5	791	0.63%
2020/02/27	1	32.45	0	0.00	31.30	1	662	0.15%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/02/24	1	30.50	0	0.00	30.05	1	577	0.17%
2020/02/19	0	29.45	0	0.00	29.65	0	567	0.00%
2019/12/27	0	0.00	1	31.75	31.70	-1	453	-0.22%
2019/12/26	1	31.00	5	30.35	31.00	-4	426	-0.94%
2019/12/05	0	0.00	4	30.53	30.80	-4	375	-1.06%
2019/11/25	0	0.00	2	30.08	29.45	-2	358	-0.56%
2019/11/22	2	29.80	0	0.00	29.80	2	354	0.56%
2019/11/21	0	0.00	0.9	29.50	29.50	-0.9	345	-0.26%
2019/11/20	0	0.00	2	28.00	29.35	-2	324	-0.62%
2019/11/11	0	0.00	1	26.75	26.55	-1	331	-0.30%
2019/10/31	0	0.00	4	27.03	27.05	-4	343	-1.16%
2019/10/30	0	0.00	1	27.25	27.25	-1	342	-0.29%
2019/09/27	1	29.05	0	0.00	29.05	1	340	0.29%
2019/09/26	0.6	29.00	0	0.00	29.25	0.6	342	0.17%
2019/09/19	1	29.15	0	0.00	29.15	1	340	0.29%
2019/09/18	1	29.60	0	0.00	29.60	1	337	0.30%
2019/08/20	0	0.00	2	31.25	30.90	-2	271	-0.74%
2019/08/19	2	29.75	0	0.00	30.75	2	252	0.79%
2019/08/06	0	0.00	1	28.85	28.75	-1	229	-0.44%
2019/08/05	1	29.00	2	29.18	28.90	-1	226	-0.44%
2019/08/01	0	0.00	1	29.05	28.90	-1	217	-0.46%
2019/07/18	1	29.35	0	0.00	29.35	1	208	0.48%
2019/07/15	2	29.10	0	0.00	28.95	2	196	1.02%
2019/06/19	0	0.00	2	28.70	28.30	-2	224	-0.89%
2019/06/14	2	28.65	0	0.00	28.65	2	230	0.87%
2019/04/17	0	0.00	1	29.80	29.90	-1	580	-0.17%
2019/03/25	0	0.00	0.4	29.55	29.55	-0.4	556	-0.08%
2019/03/15	5	29.45	0	0.00	29.45	5	541	0.92%
2019/03/08	0	0.00	9	33.32	33.10	-9	504	-1.78%
2019/02/21	0	0.00	1	33.00	32.25	-1	447	-0.22%
2019/02/20	1	31.85	0	0.00	32.00	1	431	0.23%
2019/02/19	1	32.35	0	0.00	31.60	1	421	0.24%
2019/02/18	0	0.00	0.2	32.70	32.70	-0.2	387	-0.06%
2018/11/09	0	0.00	1	27.65	27.65	-1	747	-0.13%
2018/11/06	1	29.50	0	0.00	28.60	1	749	0.13%
2018/06/07	5	34.60	0	0.00	33.85	5	2,502	0.20%
2018/06/05	5	35.45	1	35.45	35.45	4	2,487	0.16%
2018/05/30	1	34.60	0	0.00	34.60	1	2,564	0.04%
2018/05/28	1	37.00	0	0.00	36.45	1	2,557	0.04%
2018/05/15	0	0.00	2	39.00	38.45	-2	2,403	-0.08%
2018/05/10	0	0.00	3	36.90	37.90	-3	2,277	-0.13%
2018/05/08	0	0.00	2	40.15	39.65	-2	2,153	-0.09%
2018/05/07	1	40.00	9	41.12	40.70	-8	2,087	-0.38%
2018/05/04	3	39.10	2	39.40	40.40	1	1,959	0.05%
2018/05/03	3	38.82	31	39.59	39.60	-28	1,774	-1.58%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/26	1	31.85	0	0.00	30.00	1	1,409	0.07%
2018/04/23	0	0.00	2.5	31.98	31.90	-2.5	1,352	-0.18%
2018/04/20	1	31.40	0	0.00	31.70	1	1,337	0.07%
2018/04/12	0	0.00	3	32.40	32.30	-3	1,235	-0.24%
2018/04/10	2	31.50	0	0.00	30.80	2	1,142	0.18%
2018/03/31	0	0.00	1	27.20	27.30	-1	962	-0.10%
2018/03/28	0	0.00	3	27.50	27.25	-3	936	-0.32%
2018/03/27	0	0.00	1	27.80	27.70	-1	936	-0.11%
2018/03/26	6	28.21	1	28.50	28.35	5	921	0.54%
2018/03/21	1	27.85	0	0.00	27.55	1	844	0.12%
2018/03/20	1	27.90	1	28.00	27.75	0	820	0.00%
2018/03/19	1	27.00	1	27.50	28.10	0	796	0.00%
2018/03/16	0	0.00	1	27.00	27.30	-1	748	-0.13%
2018/03/15	1	27.40	0	0.00	27.30	1	717	0.14%
2018/03/14	0	0.00	8	25.69	26.45	-8	634	-1.26%
2018/03/12	1	24.35	0	0.00	24.20	1	578	0.17%
2018/03/08	3	25.08	0	0.00	24.60	3	556	0.54%
2018/03/07	8	24.90	0	0.00	24.90	8	543	1.47%
2018/03/06	1	26.20	3	24.70	25.15	-2	517	-0.39%
2018/03/05	4	25.15	69	25.14	25.15	-65	458	-14.16%
2018/03/01	1	23.00	1	23.00	23.40	0	384	0.00%
2018/02/22	0	0.00	5	20.80	20.70	-5	327	-1.53%
2018/02/05	0	0.00	4	21.15	21.00	-4	337	-1.18%
2018/01/29	0	0.00	2	21.70	21.35	-2	334	-0.60%
2018/01/10	6	22.00	0	0.00	21.85	6	326	1.84%
2018/01/09	0	0.00	2	21.85	21.85	-2	323	-0.62%
2018/01/08	2	22.50	0	0.00	21.80	2	322	0.62%