合一 (4743)-凱基-興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
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－凱基-興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

凱基-興隆券商分點個股進出
凱基-興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
2024/05/31	1	152.00	0	0.00	150.50	1	2,220	0.05%
2024/05/30	1	151.50	1	151.00	150.00	0	2,239	0.00%
2024/05/29	0	0.00	1	154.00	153.50	-1	2,254	-0.04%
2024/05/28	0.1	155.00	1	154.50	154.50	-0.9	2,276	-0.04%
2024/05/23	2	155.75	0	0.00	155.00	2	2,298	0.09%
2024/05/22	0	0.00	1	156.00	154.00	-1	2,250	-0.04%
2024/05/21	1	160.50	0	0.00	156.50	1	2,241	0.04%
2024/05/17	1	158.00	1	160.00	159.00	0	2,218	0.00%
2024/05/16	1	164.50	0	0.00	163.50	1	2,174	0.05%
2024/05/14	1	151.00	0	0.00	152.50	1	2,127	0.05%
2024/05/13	0.1	150.00	0	0.00	149.50	0.1	2,127	0.00%
2024/05/10	0.1	153.00	0	0.00	153.00	0.1	2,127	0.00%
2024/05/03	1	158.50	0	0.00	158.00	1	2,117	0.05%
2024/05/02	0	0.00	1	158.00	160.50	-1	2,117	-0.05%
2024/04/26	1	152.50	0	0.00	153.00	1	2,157	0.05%
2024/04/25	0.1	153.00	0	0.00	152.50	0.1	2,172	0.00%
2024/04/22	1	148.50	0	0.00	149.00	1	2,232	0.04%
2024/04/19	0	154.00	1	150.50	145.50	-1	2,196	-0.05%
2024/04/17	0.1	158.50	0	0.00	158.00	0.1	2,098	0.00%
2024/04/16	1.2	160.30	0	0.00	159.00	1.2	2,084	0.06%
2024/04/15	0.8	166.50	0	0.00	166.00	0.8	2,027	0.04%
2024/04/09	1	173.50	0	0.00	173.50	1	2,053	0.05%
2024/04/08	0	0.00	1	175.50	174.00	-1	2,046	-0.05%
2024/04/03	1	171.50	0	0.00	172.00	1	2,026	0.05%
2024/04/02	0.1	173.50	3.1	173.35	172.50	-3	2,041	-0.15%
2024/04/01	3	175.00	0	0.00	172.50	3	2,083	0.14%
2024/03/27	0.1	175.00	0	0.00	174.00	0.1	2,041	0.00%
2024/03/21	1	172.00	0	169.00	172.50	1	2,006	0.05%
2024/03/18	0.1	167.50	0	0.00	165.00	0.1	2,039	0.00%
2024/03/15	0	168.50	0	0.00	168.00	0	2,045	0.00%
2024/03/14	0.1	169.00	0	0.00	168.00	0.1	2,049	0.00%
2024/03/13	1	168.00	0	0.00	167.00	1	2,040	0.05%
2024/03/12	0	0.00	0.1	173.00	171.00	-0.1	2,034	0.00%
2024/03/11	0	0.00	1	170.00	170.50	-1	2,075	-0.05%
2024/03/08	1.2	180.93	1	177.00	171.00	0.2	2,127	0.01%
2024/03/07	3.1	165.58	11	163.36	184.00	-7.9	2,013	-0.39%
2024/02/26	1	181.00	0	0.00	181.00	1	1,996	0.05%
2024/02/23	0	0.00	1	176.00	176.50	-1	2,029	-0.05%
2024/01/22	2	180.00	1	179.50	179.50	1	4,396	0.02%
2024/01/18	1	173.00	1	171.50	172.50	0	4,585	0.00%
2024/01/16	0	178.00	0	0.00	177.50	0	4,672	0.00%
2024/01/12	0	181.00	0	0.00	180.00	0	4,792	0.00%
2024/01/09	0	0.00	1	182.00	182.00	-1	4,919	-0.02%
2024/01/04	1	185.01	1	183.00	183.00	0	4,935	0.00%
2023/12/29	1	193.50	0	0.00	194.50	1	4,868	0.02%
2023/12/27	1	197.00	0	0.00	196.50	1	4,874	0.02%
2023/12/26	0	0.00	0.1	196.00	197.00	-0.1	4,828	0.00%
2023/12/13	0	0.00	1	193.00	191.00	-1	4,784	-0.02%
2023/12/08	1	193.50	0	0.00	193.50	1	4,776	0.02%
2023/12/06	1	194.00	0.1	195.50	195.50	0.9	4,769	0.02%
2023/12/05	1.1	199.09	1	202.00	198.00	0.1	4,730	0.00%
2023/12/04	1	205.00	0	0.00	205.00	1	4,664	0.02%
2023/12/01	1	205.50	0	0.00	205.00	1	4,661	0.02%
2023/11/27	1	206.50	0	0.00	204.00	1	4,723	0.02%
2023/11/24	0.6	204.02	0	0.00	205.00	0.6	4,718	0.01%
2023/11/17	1	206.50	1	206.50	206.50	0	4,525	0.00%
2023/11/15	0	0.00	5	215.50	214.00	-5	4,358	-0.11%
2023/11/14	5	211.50	4.6	215.26	211.50	0.4	4,298	0.01%
2023/11/13	1	218.50	0	0.00	218.00	1	4,157	0.02%
2023/11/10	9.6	233.76	5	239.62	220.50	4.6	3,987	0.11%
2023/11/09	5	230.00	7	230.14	230.50	-2	3,300	-0.06%
2023/11/08	6	222.16	4	224.00	226.50	2	3,149	0.06%
2023/11/07	0	0.00	2	217.25	217.50	-2	2,710	-0.07%
2023/11/02	1	196.00	1	192.00	192.00	0	2,602	0.00%
2023/11/01	1	198.00	1	195.00	195.50	0	2,578	0.00%
2023/10/31	1	198.02	2	199.00	196.00	-1	2,560	-0.04%
2023/10/30	4	199.63	3	197.33	198.00	1	2,538	0.04%
2023/10/27	1	203.00	1	201.00	203.50	0	2,469	0.00%
2023/10/26	0	0.00	1.6	196.50	197.00	-1.6	2,330	-0.07%
2023/10/19	0.6	184.42	1.1	180.05	190.50	-0.5	1,999	-0.03%
2023/10/18	1	177.50	0	0.00	175.00	1	1,914	0.05%
2023/10/17	0	0.00	2.1	180.62	180.00	-2.1	1,942	-0.11%
2023/10/16	0	0.00	1	180.50	181.50	-1	1,970	-0.05%
2023/10/04	0.1	169.00	0	0.00	168.50	0.1	2,161	0.00%
2023/10/03	1	173.00	0.6	175.50	172.00	0.5	2,159	0.02%
2023/09/26	0	175.50	0	0.00	173.50	0	2,207	0.00%
2023/09/22	1	175.50	0	0.00	176.50	1	2,249	0.04%
2023/09/21	1	176.50	0	0.00	176.50	1	2,291	0.04%
2023/09/20	0	0.00	3	181.50	179.50	-3	2,317	-0.13%
2023/09/19	3	181.33	0	0.00	181.00	3	2,392	0.13%
2023/09/18	1	187.50	1	185.00	185.00	0	2,399	0.00%
2023/09/15	1.1	187.91	3	186.00	186.00	-1.9	2,417	-0.08%
2023/09/14	0	0.00	1	181.50	183.00	-1	2,393	-0.04%
2023/09/13	1	179.50	0	0.00	180.00	1	2,413	0.04%
2023/09/11	0	0.00	1	182.50	179.00	-1	2,517	-0.04%
2023/09/08	2	175.50	0	0.00	179.00	2	2,525	0.08%
2023/09/05	1.1	191.64	0	0.00	181.50	1.1	2,517	0.04%
2023/08/30	0	0.00	1	192.00	198.00	-1	2,432	-0.04%
2023/08/28	1	184.50	0	0.00	182.50	1	2,446	0.04%
2023/08/23	0.1	182.50	0	0.00	182.00	0.1	2,485	0.00%
2023/08/22	0	185.50	0	0.00	183.50	0	2,514	0.00%
2023/08/16	1	179.00	1	188.00	186.50	0	2,565	0.00%
2023/08/15	2	178.50	2	180.50	181.00	0	2,577	0.00%
2023/08/14	0.1	175.12	0	0.00	175.50	0.1	2,569	0.00%
2023/08/09	0	182.50	0	0.00	184.00	0	2,603	0.00%
2023/08/08	0.1	185.00	1	185.00	184.00	-0.9	2,733	-0.03%
2023/08/04	0	190.00	0	0.00	192.00	0	2,751	0.00%
2023/08/02	1.1	189.28	0	0.00	189.00	1.1	2,769	0.04%
2023/08/01	1	195.00	0	0.00	194.50	1	2,774	0.04%
2023/07/28	0.1	198.97	0	0.00	198.50	0.1	2,811	0.00%
2023/07/26	1	201.00	1	201.00	200.50	0	2,866	0.00%
2023/07/21	2	210.50	0	0.00	205.00	2	3,004	0.07%
2023/07/20	0	0.00	1	209.00	211.00	-1	3,059	-0.03%
2023/07/19	1	204.50	1	209.00	208.00	0	3,080	0.00%
2023/07/17	4	209.25	3	210.00	210.00	1	3,305	0.03%
2023/07/13	1.1	192.84	1	194.00	192.50	0.1	3,351	0.00%
2023/07/12	0	205.00	0	0.00	202.00	0	3,306	0.00%
2023/07/11	1	206.50	0	0.00	205.50	1	3,376	0.03%
2023/07/06	0	0.00	1	211.50	206.00	-1	3,553	-0.03%
2023/07/05	1	210.00	2	210.75	209.00	-1	3,565	-0.03%
2023/07/04	1	210.50	1	211.50	210.00	0	3,591	0.00%
2023/07/03	3	210.33	2	214.00	212.00	1	3,680	0.03%
2023/06/30	1.1	217.45	6	220.75	216.00	-4.9	3,717	-0.13%
2023/06/29	1	220.00	2	221.25	220.00	-1	3,780	-0.03%
2023/06/28	1	219.00	1	222.50	219.50	0	3,832	0.00%
2023/06/27	1	226.50	0	0.00	220.00	1	3,894	0.03%
2023/06/26	1	210.00	0	0.00	209.50	1	3,882	0.03%
2023/06/20	1	217.00	0	0.00	215.50	1	4,064	0.02%
2023/06/19	0	0.00	0.2	216.00	216.00	-0.2	4,100	0.00%
2023/06/16	1	215.00	0	0.00	216.00	1	4,113	0.02%
2023/06/15	0	0.00	1	230.50	230.50	-1	4,089	-0.02%
2023/06/02	0	0.00	2	239.00	239.50	-2	4,415	-0.05%
2023/05/26	0.1	221.00	0	0.00	220.50	0.1	4,667	0.00%
2023/05/23	0	0.00	1	230.50	232.00	-1	4,877	-0.02%
2023/05/22	1	231.00	0	0.00	228.50	1	5,161	0.02%
2023/05/19	3	225.67	2	227.25	223.50	1	5,168	0.02%
2023/05/15	0	222.50	0	0.00	221.00	0	5,360	0.00%
2023/05/12	1	233.47	1	235.00	224.00	0	5,465	0.00%
2023/05/11	0	239.00	0	0.00	237.00	0	5,589	0.00%
2023/05/10	1	240.50	1	241.00	242.50	0	5,879	0.00%
2023/05/09	3.1	243.87	5	239.50	239.50	-1.9	6,013	-0.03%
2023/05/08	1	247.00	1	239.00	239.50	0	6,142	0.00%
2023/05/05	0	0.00	1	244.50	245.00	-1	6,236	-0.02%
2023/05/04	2	245.75	1	247.50	247.00	1	6,290	0.02%
2023/05/03	2	247.75	1	249.50	245.50	1	6,438	0.02%
2023/05/02	1	242.00	3	247.67	248.50	-2	6,613	-0.03%
2023/04/28	1	242.50	0	0.00	241.00	1	6,638	0.02%
2023/04/27	2	239.25	4	238.38	238.00	-2	6,675	-0.03%
2023/04/26	0	237.50	0	0.00	239.50	0	6,749	0.00%
2023/04/25	3	243.66	1	252.00	242.00	2	6,763	0.03%
2023/04/24	2	251.50	2	254.75	251.00	0	6,839	0.00%
2023/04/21	1	253.03	1	269.00	253.00	0	6,882	0.00%
2023/04/20	3	273.83	3	279.83	270.50	0	6,820	0.00%
2023/04/19	6.1	279.85	4	280.00	281.00	2.1	6,745	0.03%
2023/04/18	3	278.17	3	278.17	278.50	0	6,702	0.00%
2023/04/17	2	275.25	2.1	274.52	275.00	-0.1	6,722	0.00%
2023/04/14	2	274.50	1	280.00	274.50	1	6,774	0.01%
2023/04/13	3	279.00	5	277.80	279.00	-2	6,768	-0.03%
2023/04/12	2	270.00	2	268.75	270.00	0	6,699	0.00%
2023/04/11	2.1	267.00	3	268.33	267.00	-1	6,935	-0.01%
2023/04/10	4	268.50	3	273.83	267.50	1	7,068	0.01%
2023/04/07	3	272.50	3	273.00	272.50	0	7,142	0.00%
2023/04/06	3	271.50	3	266.83	271.50	0	7,293	0.00%
2023/03/31	4	268.75	4	272.13	267.00	0	7,420	0.00%
2023/03/30	6	270.17	6	269.92	270.50	0	7,521	0.00%
2023/03/29	3	269.83	3.4	264.69	270.50	-0.4	7,523	-0.01%
2023/03/28	5.2	263.86	6	268.25	261.50	-0.8	7,530	-0.01%
2023/03/27	3.2	268.98	3	269.67	269.00	0.2	7,510	0.00%
2023/03/24	3	269.00	3	262.33	269.00	0	7,561	0.00%
2023/03/23	5.2	262.13	7	264.21	261.50	-1.9	7,602	-0.02%
2023/03/22	3	260.67	2	257.50	260.50	1	7,652	0.01%
2023/03/21	2	254.50	2	257.00	254.50	0	7,735	0.00%
2023/03/20	2	254.75	7	254.07	254.50	-5	7,799	-0.06%
2023/03/17	2	254.50	2	253.25	254.00	0	7,964	0.00%
2023/03/16	2.1	251.98	2	261.75	250.50	0.1	8,051	0.00%
2023/03/15	2	257.75	2	258.75	260.00	0	8,245	0.00%
2023/03/14	2	253.50	2	256.00	253.50	0	8,611	0.00%
2023/03/13	2.2	256.00	1	254.00	256.50	1.2	8,663	0.01%
2023/03/10	2.2	258.74	2	262.25	258.50	0.2	8,801	0.00%
2023/03/09	1	264.00	3.5	264.57	264.00	-2.5	8,933	-0.03%
2023/03/08	2	264.25	1	266.50	264.00	1	9,027	0.01%
2023/03/07	2	268.50	1	271.50	267.00	1	9,226	0.01%
2023/03/06	2.9	264.63	2	265.25	269.50	0.9	9,523	0.01%
2023/03/03	2.1	269.12	3	270.33	267.00	-0.9	9,807	-0.01%
2023/03/02	6	270.42	3	267.00	270.50	3	10,128	0.03%
2023/03/01	3	262.50	1	262.00	261.00	2	10,406	0.02%
2023/02/24	1.2	262.13	1	268.50	262.00	0.2	10,537	0.00%
2023/02/23	1	266.50	2	264.50	266.50	-1	10,644	-0.01%
2023/02/22	2	267.75	2.3	270.22	266.00	-0.3	10,847	0.00%
2023/02/21	3	276.33	2	280.25	276.00	1	10,908	0.01%
2023/02/20	4.3	286.28	5.3	298.02	280.00	-1	10,971	-0.01%
2023/02/17	2	275.75	2	278.00	275.50	0	10,752	0.00%
2023/02/16	4.5	276.53	3	274.33	276.00	1.5	10,823	0.01%
2023/02/15	2	271.50	1.1	274.05	271.50	0.9	11,086	0.01%
2023/02/14	2.6	273.60	7.5	276.47	271.00	-4.9	11,150	-0.04%
2023/02/13	5.1	280.49	5	288.90	278.00	0.1	11,115	0.00%
2023/02/10	4.3	288.04	4.2	287.49	290.00	0.1	11,131	0.00%
2023/02/09	4.2	286.58	3.1	293.11	284.00	1.1	11,049	0.01%
2023/02/08	5.4	288.26	9	284.00	288.00	-3.6	10,875	-0.03%
2023/02/07	4	272.25	5.1	269.12	273.00	-1.1	10,684	-0.01%
2023/02/06	5.2	267.71	3	266.67	265.00	2.2	10,695	0.02%
2023/02/03	4.3	264.66	5	264.40	263.00	-0.7	10,683	-0.01%
2023/02/02	3	264.50	3	265.50	264.50	0	10,651	0.00%
2023/02/01	3.1	262.45	5	265.20	260.50	-1.9	10,761	-0.02%
2023/01/31	8.2	260.85	13	259.35	269.00	-4.8	10,777	-0.04%
2023/01/30	2	250.25	6	246.75	250.50	-4	10,740	-0.04%
2023/01/17	4.1	243.28	4	243.25	244.50	0.1	10,783	0.00%
2023/01/16	5	239.80	3	235.33	241.00	2	10,750	0.02%
2023/01/13	2	231.50	1	227.50	232.00	1	10,720	0.01%
2023/01/12	2	226.76	3.4	232.03	226.50	-1.4	10,813	-0.01%
2023/01/11	4	238.13	4	240.88	237.00	0	10,723	0.00%
2023/01/10	10	239.35	2	246.00	238.00	8	10,760	0.07%
2023/01/09	3	245.17	1	245.50	245.00	2	10,832	0.02%
2023/01/06	2.2	240.82	1	242.00	241.50	1.2	10,935	0.01%
2023/01/05	3	243.17	3	243.17	240.00	0	11,118	0.00%
2023/01/04	1.2	240.42	1	246.50	240.00	0.2	11,199	0.00%
2023/01/03	2	245.75	3	245.17	244.50	-1	11,324	-0.01%
2022/12/30	3	246.50	3	248.00	245.50	0	11,476	0.00%
2022/12/29	6.5	244.53	11	251.18	243.00	-4.6	11,646	-0.04%
2022/12/28	6.1	261.78	5	261.50	257.00	1.1	11,562	0.01%
2022/12/27	3	263.00	4.2	257.26	264.50	-1.2	11,544	-0.01%
2022/12/26	9.4	262.35	9	261.50	258.00	0.4	11,625	0.00%
2022/12/23	2.1	259.60	0.2	260.00	259.50	1.9	11,716	0.02%
2022/12/22	5	251.70	7	256.36	262.50	-2	11,692	-0.02%
2022/12/21	4	241.50	4	239.75	239.00	0	11,701	0.00%
2022/12/20	5.2	241.63	2	240.00	236.50	3.2	11,919	0.03%
2022/12/19	2	243.75	3.1	242.50	241.50	-1.1	12,043	-0.01%
2022/12/16	3	245.33	4	244.75	243.00	-1	12,263	-0.01%
2022/12/15	2.2	248.03	1	256.50	247.00	1.2	12,360	0.01%
2022/12/14	4.1	256.95	3	250.67	259.00	1.1	12,351	0.01%
2022/12/13	4.1	258.85	4	257.25	253.50	0.1	12,268	0.00%
2022/12/12	2	258.00	4	257.50	257.00	-2	12,371	-0.02%
2022/12/09	8.1	263.66	1.5	267.67	260.00	6.6	12,416	0.05%
2022/12/08	1.1	267.13	1.3	273.46	267.00	-0.2	12,636	0.00%
2022/12/07	5.3	275.71	5.4	276.87	275.00	-0.1	12,518	0.00%
2022/12/06	10.3	295.05	7	295.64	279.00	3.3	12,241	0.03%
2022/12/05	5.2	295.31	5	296.60	297.00	0.2	11,852	0.00%
2022/12/02	9.1	297.11	10	297.15	294.50	-1	11,746	-0.01%
2022/12/01	8.9	292.39	9	293.28	291.50	-0.1	11,544	0.00%
2022/11/30	6.1	287.90	3	288.33	286.00	3.1	11,421	0.03%
2022/11/29	9.1	291.86	7	289.50	287.00	2.1	11,327	0.02%
2022/11/28	10	296.25	15	290.47	295.00	-5	11,112	-0.04%
2022/11/25	14.1	291.39	7	291.43	281.00	7.1	10,804	0.07%
2022/11/24	10	289.35	5	288.40	290.00	5	10,449	0.05%
2022/11/23	7	283.93	15	281.67	289.50	-8	10,134	-0.08%
2022/11/22	11	269.00	8	269.31	263.50	3	9,856	0.03%
2022/11/21	7	275.36	4	273.25	272.00	3	9,850	0.03%
2022/11/18	5	274.90	6	271.00	275.00	-1	10,149	-0.01%
2022/11/17	4	260.50	6	261.25	259.00	-2	10,200	-0.02%
2022/11/16	6	255.25	4	252.88	256.50	2	10,018	0.02%
2022/11/15	2	249.50	2	251.00	249.50	0	9,875	0.00%
2022/11/14	4	252.00	4	252.38	250.00	0	9,882	0.00%
2022/11/11	4	256.38	4	253.13	252.50	0	9,777	0.00%
2022/11/10	6	249.83	6	247.75	243.00	0	9,480	0.00%
2022/11/09	2	243.50	2	244.25	243.50	0	9,408	0.00%
2022/11/08	3	247.83	2	248.75	243.00	1	9,350	0.01%
2022/11/07	3	248.33	3	248.67	246.00	0	9,252	0.00%
2022/11/04	3	246.50	3	247.17	247.50	0	9,160	0.00%
2022/11/03	4	242.38	3	240.50	246.00	1	9,077	0.01%
2022/11/02	5	241.70	3	242.67	242.00	2	8,948	0.02%
2022/11/01	2	239.00	3	233.67	239.50	-1	8,813	-0.01%
2022/10/31	2	228.50	1	226.52	228.00	1	8,684	0.01%
2022/10/28	2.2	228.10	1	223.00	223.50	1.2	8,605	0.01%
2022/10/27	1	227.50	1.1	212.00	232.00	-0.1	8,456	0.00%
2022/10/26	1.1	211.78	2	207.25	211.00	-0.9	8,310	-0.01%
2022/10/25	1	210.50	1	219.50	210.50	0	8,172	0.00%
2022/10/24	1	216.01	2	221.25	216.00	-1	8,071	-0.01%
2022/10/21	3.2	218.92	0	0.00	215.00	3.2	8,033	0.04%
2022/10/20	0.1	220.00	0	0.00	227.50	0.1	7,981	0.00%
2022/10/19	2	232.00	1	238.00	231.50	1	7,930	0.01%
2022/10/18	2	239.75	1.1	239.55	235.00	0.9	8,021	0.01%
2022/10/17	1	228.53	2	235.75	239.00	-1	7,948	-0.01%
2022/10/14	5	244.60	5	245.70	243.50	0	7,828	0.00%
2022/10/13	2.1	234.64	3	239.67	234.50	-0.9	7,680	-0.01%
2022/10/12	3	248.50	2	246.50	252.00	1	7,490	0.01%
2022/10/11	6	255.92	9	252.56	244.50	-3	7,338	-0.04%
2022/10/07	4	260.63	2	261.00	257.00	2	7,142	0.03%
2022/10/06	6	261.42	8	257.25	259.50	-2	6,921	-0.03%
2022/10/05	9	246.33	9	245.61	245.50	0	6,664	0.00%
2022/10/03	0	243.50	0	0.00	233.50	0	6,429	0.00%
2022/09/30	2	245.25	0	0.00	252.50	2	6,262	0.03%
2022/09/29	0	0.00	2	241.75	248.50	-2	6,058	-0.03%
2022/09/28	3	231.33	3	235.17	226.00	0	6,101	0.00%
2022/09/27	6	238.42	6	239.67	242.50	0	5,982	0.00%
2022/09/26	3	249.17	9	257.39	245.50	-6	5,789	-0.10%
2022/09/23	9	264.78	7	264.29	267.00	2	5,652	0.04%
2022/09/22	4	257.75	3	258.00	259.50	1	5,536	0.02%
2022/09/21	1.2	253.92	7	262.50	256.00	-5.8	5,413	-0.11%
2022/09/20	6	260.83	1	263.00	260.00	5	5,457	0.09%
2022/09/19	1.3	260.27	2	267.50	260.50	-0.7	5,550	-0.01%
2022/09/16	3	272.33	9	273.28	271.50	-6	5,538	-0.11%
2022/09/15	8.1	291.28	8	283.38	272.50	0.1	5,476	0.00%
2022/09/14	0	0.00	1	285.00	293.50	-1	5,213	-0.02%
2022/09/13	1	285.00	0	0.00	285.00	1	5,377	0.02%
2022/09/05	0	0.00	1	287.00	277.50	-1	5,984	-0.02%
2022/08/30	1	280.50	0	0.00	283.50	1	6,091	0.02%
2022/08/29	0	0.00	3	287.50	284.00	-3	6,049	-0.05%
2022/08/26	3	276.67	5	275.80	284.00	-2	6,011	-0.03%
2022/08/25	7	254.64	3	256.50	260.00	4	5,879	0.07%
2022/08/24	11	242.27	6	238.83	242.50	5	5,411	0.09%
2022/08/19	9	182.00	5	178.00	182.50	4	5,540	0.07%
2022/08/18	3	173.00	3	171.67	172.50	0	5,483	0.00%
2022/08/17	1	170.00	2	173.00	170.00	-1	5,480	-0.02%
2022/08/16	4	173.13	2	176.50	172.00	2	5,474	0.04%
2022/08/15	1	173.50	4	171.38	173.50	-3	5,445	-0.06%
2022/08/12	2	171.00	1	171.50	171.00	1	5,465	0.02%
2022/08/11	1	169.50	1	171.00	169.50	0	5,443	0.00%
2022/08/10	2	169.75	1	172.00	169.00	1	5,476	0.02%
2022/08/08	1	169.50	0	0.00	171.00	1	5,499	0.02%
2022/08/03	0	0.00	6	172.25	171.00	-6	5,501	-0.11%
2022/08/01	12	183.46	2	187.00	183.50	10	5,417	0.18%
2022/07/29	2	188.00	2	191.75	188.50	0	5,399	0.00%
2022/07/28	7	190.00	5	188.00	189.00	2	5,378	0.04%
2022/07/27	3	185.33	3	185.00	186.00	0	5,356	0.00%
2022/07/26	4	187.00	6	191.33	186.00	-2	5,374	-0.04%
2022/07/25	7	192.07	8	191.25	191.50	-1	5,264	-0.02%
2022/07/22	5	186.20	2	184.25	186.00	3	5,086	0.06%
2022/07/21	2	182.00	3	178.17	183.00	-1	5,044	-0.02%
2022/07/20	2	175.00	2	176.50	175.00	0	5,017	0.00%
2022/07/19	4	173.88	4	173.50	172.50	0	5,040	0.00%
2022/07/18	3	169.83	3	169.00	170.50	0	5,130	0.00%
2022/07/15	2	167.50	1	169.00	167.00	1	5,191	0.02%
2022/07/14	2	169.00	2	168.25	169.50	0	5,183	0.00%
2022/07/13	2	168.00	2	169.50	168.00	0	5,179	0.00%
2022/07/12	2	165.25	2	169.25	165.50	0	5,165	0.00%
2022/07/11	2	170.25	2	165.00	170.00	0	5,144	0.00%
2022/07/08	2	168.25	1	169.00	168.00	1	5,123	0.02%
2022/07/07	1	166.50	3	167.67	168.50	-2	5,106	-0.04%
2022/07/06	7	176.21	5	176.00	167.00	2	5,043	0.04%
2022/07/05	0	0.00	5	170.70	174.00	-5	4,805	-0.10%
2022/07/04	3	158.67	4	161.38	158.50	-1	4,743	-0.02%
2022/07/01	2	169.00	1	178.00	169.00	1	4,661	0.02%
2022/06/30	2	182.00	2	189.50	175.50	0	4,584	0.00%
2022/06/29	4	193.88	1	191.00	194.00	3	4,421	0.07%
2022/06/28	1	187.00	2	202.50	188.50	-1	4,393	-0.02%
2022/06/27	3	202.17	7	203.64	203.00	-4	4,263	-0.09%
2022/06/24	6	209.83	6.1	202.54	210.00	-0.1	4,158	0.00%
2022/06/23	6	197.67	4	200.13	197.00	2	3,977	0.05%
2022/06/22	5.1	198.28	6	200.08	197.00	-0.9	3,908	-0.02%
2022/06/21	6	199.50	8	197.13	200.00	-2	3,759	-0.05%
2022/06/20	9	194.83	5	193.40	189.50	4	3,582	0.11%
2022/06/17	5	192.20	4	194.50	194.00	1	3,349	0.03%
2022/06/16	9	192.17	9.1	188.40	192.00	-0.1	3,257	0.00%
2022/06/15	9	181.56	12	183.08	180.50	-3	3,170	-0.09%
2022/06/14	3	168.50	1	170.50	172.00	2	3,083	0.06%
2022/06/13	2	173.75	2	179.25	172.00	0	3,072	0.00%
2022/06/10	4	181.50	3	183.83	180.50	1	3,038	0.03%
2022/06/09	6	181.33	9	178.39	181.00	-3	3,000	-0.10%
2022/06/08	2	171.75	1	173.00	171.50	1	2,908	0.03%
2022/06/06	4.2	176.10	1	180.00	175.00	3.2	2,920	0.11%
2022/06/02	3	181.83	3	184.83	181.00	0	2,907	0.00%
2022/06/01	1	183.50	1	188.00	183.50	0	2,916	0.00%
2022/05/31	2	185.25	0	0.00	189.50	2	2,896	0.07%
2022/05/27	1	184.00	2	183.50	184.00	-1	2,481	-0.04%
2022/05/26	2	180.75	6	181.25	181.00	-4	2,461	-0.16%
2022/05/25	5	177.70	1	178.00	177.50	4	2,439	0.16%
2022/05/23	2	180.50	2	181.00	180.00	0	2,449	0.00%
2022/05/20	2	180.25	2	180.00	180.50	0	2,465	0.00%
2022/05/19	2	177.50	1	180.00	177.50	1	2,435	0.04%
2022/05/18	2	181.75	2	180.75	181.50	0	2,433	0.00%
2022/05/17	1	180.00	9	180.00	180.00	-8	2,431	-0.33%
2022/05/16	1	184.50	1	188.00	184.50	0	2,447	0.00%
2022/05/13	2	185.75	2	187.75	185.00	0	2,439	0.00%
2022/05/12	2	189.00	5	187.40	187.00	-3	2,418	-0.12%
2022/05/11	1	186.50	0	0.00	187.00	1	2,398	0.04%
2022/05/10	1	183.50	1	186.50	186.00	0	2,394	0.00%
2022/05/09	1	190.50	1	193.50	190.00	0	2,385	0.00%
2022/05/06	1	195.50	4	195.13	195.50	-3	2,409	-0.12%
2022/05/05	2	200.00	2	204.00	199.00	0	2,415	0.00%
2022/05/04	5	204.20	3	202.83	201.50	2	2,433	0.08%
2022/05/03	5	204.20	4	205.25	200.50	1	2,428	0.04%
2022/04/29	0	0.00	1	196.50	194.50	-1	2,379	-0.04%
2022/04/28	1	195.00	1	195.50	196.00	0	2,374	0.00%
2022/04/27	2	196.00	3	192.83	196.00	-1	2,378	-0.04%
2022/04/26	4	196.75	2	198.00	196.50	2	2,361	0.08%
2022/04/25	6	205.83	6	203.42	199.00	0	2,342	0.00%
2022/04/22	4	211.63	4	214.63	207.50	0	2,314	0.00%
2022/04/21	3	212.33	3	205.00	216.50	0	2,211	0.00%
2022/04/20	6	197.08	2	197.50	197.00	4	2,144	0.19%
2022/04/19	4	198.25	3	199.83	197.50	1	2,158	0.05%
2022/04/18	6	199.33	2	199.50	198.50	4	2,163	0.18%
2022/04/15	2	198.75	7	200.07	198.50	-5	2,158	-0.23%
2022/04/14	4	202.25	4	203.13	200.50	0	2,180	0.00%
2022/04/13	4	200.75	1	203.00	201.00	3	2,187	0.14%
2022/04/12	4	202.50	2	200.75	200.50	2	2,175	0.09%
2022/04/11	1	201.00	1	206.50	201.00	0	2,163	0.00%
2022/04/08	1.1	207.14	1	208.00	207.00	0.1	2,173	0.00%
2022/04/07	4	210.88	5	209.50	208.50	-1	2,188	-0.05%
2022/04/06	1	210.00	4	209.00	210.00	-3	2,174	-0.14%
2022/04/01	3	211.67	2	213.25	211.00	1	2,181	0.05%
2022/03/31	2	214.50	4	223.13	214.50	-2	2,174	-0.09%
2022/03/30	4	228.13	6	231.00	228.00	-2	2,120	-0.09%
2022/03/29	8	233.44	5	232.30	233.50	3	2,090	0.14%
2022/03/28	4	223.00	9	225.67	223.00	-5	2,013	-0.25%
2022/03/25	12	225.92	5	228.50	223.00	7	2,011	0.35%
2022/03/24	5	226.70	3	228.00	226.00	2	2,007	0.10%
2022/03/23	2	227.25	5	229.50	227.00	-3	2,052	-0.15%
2022/03/22	5	228.60	3	227.50	229.50	2	2,050	0.10%
2022/03/21	4	229.13	4	230.00	226.50	0	2,063	0.00%
2022/03/18	4.1	225.81	0	0.00	228.50	4.1	2,096	0.19%
2022/03/17	2	213.25	4	209.25	220.50	-2	2,031	-0.10%
2022/03/16	4	201.00	4	200.38	200.50	0	2,034	0.00%
2022/03/15	1	200.50	4	206.50	200.50	-3	2,025	-0.15%
2022/03/14	2	209.50	1	210.50	209.50	1	2,071	0.05%
2022/03/11	1	211.00	1	215.00	211.00	0	2,078	0.00%
2022/03/10	4	216.25	3	217.67	216.00	1	2,128	0.05%
2022/03/09	2	216.00	0	0.00	212.00	2	2,133	0.09%
2022/03/08	0	0.00	1	218.00	214.50	-1	2,144	-0.05%
2022/03/07	0	0.00	2	224.50	224.50	-2	2,176	-0.09%
2022/03/04	3	241.00	2	244.75	241.00	1	2,213	0.05%
2022/03/03	1	247.00	2	252.00	247.00	-1	2,353	-0.04%
2022/03/02	2	252.00	4	250.88	252.50	-2	2,472	-0.08%
2022/03/01	5	250.70	3	250.00	251.50	2	2,671	0.07%
2022/02/25	5	246.70	3	247.83	247.50	2	2,822	0.07%
2022/02/24	3	247.17	7	247.71	241.50	-4	2,928	-0.14%
2022/02/23	4	257.63	4	254.75	258.00	0	2,994	0.00%
2022/02/22	5	253.70	5	261.80	253.50	0	3,072	0.00%
2022/02/21	4	259.25	5	261.00	259.50	-1	3,182	-0.03%
2022/02/18	5	258.70	3	256.67	259.00	2	3,190	0.06%
2022/02/17	3	254.50	4	261.25	255.50	-1	3,189	-0.03%
2022/02/16	6	259.25	6	251.17	259.00	0	3,164	0.00%
2022/02/15	3	242.33	2	247.50	242.50	1	3,162	0.03%
2022/02/14	3	243.17	4	245.38	243.00	-1	3,164	-0.03%
2022/02/11	3	246.17	3	253.17	245.50	0	3,165	0.00%
2022/02/10	3	252.50	2	255.75	251.00	1	3,173	0.03%
2022/02/09	2	255.00	1	257.50	255.00	1	3,201	0.03%
2022/02/08	3	256.50	3	248.00	258.00	0	3,217	0.00%
2022/02/07	4	244.00	4	240.75	246.00	0	3,244	0.00%
2022/01/26	5	237.40	3	232.33	239.00	2	3,366	0.06%
2022/01/25	2	229.25	2	235.75	229.50	0	3,372	0.00%
2022/01/24	1	237.00	1	232.50	237.00	0	3,368	0.00%
2022/01/21	3	239.50	5	245.30	239.50	-2	3,372	-0.06%
2022/01/20	3	244.83	4	248.00	245.50	-1	3,411	-0.03%
2022/01/19	2	246.75	3	246.17	246.00	-1	3,432	-0.03%
2022/01/18	4.1	248.62	2	253.00	248.00	2.1	3,445	0.06%
2022/01/17	2	250.75	3	244.67	251.50	-1	3,479	-0.03%
2022/01/14	1.1	243.90	7	245.29	243.50	-6	3,475	-0.17%
2022/01/13	3	254.17	7	254.29	255.00	-4	3,491	-0.11%
2022/01/12	2	253.50	6	257.33	253.50	-4	3,535	-0.11%
2022/01/11	3.1	258.22	6	265.50	258.50	-3	3,684	-0.08%
2022/01/10	5	265.10	3	266.33	265.00	2	3,884	0.05%
2022/01/07	18	266.42	16	263.50	265.00	2	4,036	0.05%
2022/01/06	4.1	267.90	4	276.75	267.00	0.1	4,106	0.00%
2022/01/05	4	276.25	3	279.17	275.50	1	4,098	0.02%
2022/01/04	5.1	277.73	3	280.17	277.00	2.1	4,171	0.05%
2022/01/03	3	278.00	4	283.00	278.00	-1	4,169	-0.02%
2021/12/30	4	286.25	4	291.00	287.50	0	4,172	0.00%
2021/12/29	4	288.00	5	291.40	287.00	-1	4,166	-0.02%
2021/12/28	5	287.40	7	286.14	287.50	-2	4,165	-0.05%
2021/12/27	2.1	280.57	2	284.75	280.50	0.1	4,155	0.00%
2021/12/24	3	289.00	4	293.13	287.00	-1	4,150	-0.02%
2021/12/23	5	290.80	4	287.13	291.00	1	4,139	0.02%
2021/12/22	2	285.25	3	288.00	285.00	-1	4,134	-0.02%
2021/12/21	5	284.50	5	283.20	287.00	0	4,126	0.00%
2021/12/20	2	285.50	2	290.00	284.00	0	4,100	0.00%
2021/12/17	5	291.40	4	300.75	291.50	1	4,099	0.02%
2021/12/16	2	287.50	2	290.00	288.50	0	4,111	0.00%
2021/12/15	4	288.75	2	290.00	288.50	2	4,132	0.05%
2021/12/14	5.1	287.11	3	306.50	285.00	2.1	4,111	0.05%
2021/12/13	4	301.88	4	307.88	301.50	0	4,023	0.00%
2021/12/10	7	302.07	7	302.50	302.00	0	4,003	0.00%
2021/12/09	3	297.00	8	300.88	297.50	-5	3,954	-0.13%
2021/12/08	6	304.00	4	302.13	300.50	2	3,946	0.05%
2021/12/07	4	294.38	4	297.00	295.00	0	3,877	0.00%
2021/12/06	3	296.83	2	295.50	296.50	1	3,858	0.03%
2021/12/03	3	290.67	2	292.00	291.00	1	3,806	0.03%
2021/12/02	5	294.10	5	293.10	289.50	0	3,796	0.00%
2021/12/01	5	290.30	4	292.25	289.00	1	3,773	0.03%
2021/11/30	11	288.82	3	285.33	297.50	8	3,724	0.21%
2021/11/29	7.1	292.77	10	286.95	275.50	-3	3,654	-0.08%
2021/11/26	3	307.00	2	302.75	306.00	1	3,511	0.03%
2021/11/25	3	304.83	7	312.00	298.00	-4	3,390	-0.12%
2021/11/24	2	316.50	4	303.88	326.50	-2	3,206	-0.06%
2021/11/23	7	304.64	4	311.00	297.00	3	3,159	0.09%
2021/11/22	8.1	300.02	8	294.44	299.50	0.1	3,066	0.00%
2021/11/19	2	283.50	1	280.50	283.00	1	2,965	0.03%
2021/11/18	13	273.81	11	270.64	282.50	2	2,880	0.07%
2021/11/17	4	255.38	5	255.30	257.00	-1	2,743	-0.04%
2021/11/16	3	252.67	3	257.83	252.00	0	2,732	0.00%
2021/11/15	5	255.40	4	258.25	256.00	1	2,735	0.04%
2021/11/12	5	254.20	7	250.71	256.50	-2	2,734	-0.07%
2021/11/11	4.1	246.28	8	250.19	245.50	-4	2,711	-0.15%
2021/11/10	3	248.50	5	253.00	250.00	-2	2,702	-0.07%
2021/11/09	9	252.39	6	246.75	254.00	3	2,700	0.11%
2021/11/08	7	244.43	4	242.50	244.50	3	2,702	0.11%
2021/11/05	4	241.13	2	246.75	241.00	2	2,675	0.07%
2021/11/04	3	242.50	2	241.00	243.00	1	2,653	0.04%
2021/11/03	4	253.88	1	273.00	250.00	3	2,616	0.11%
2021/11/02	1	277.50	3	268.67	277.50	-2	2,491	-0.08%
2021/11/01	3	264.67	4	261.75	262.00	-1	2,498	-0.04%
2021/10/29	3	264.83	3	264.67	262.00	0	2,496	0.00%
2021/10/28	3	266.33	3	264.00	269.50	0	2,483	0.00%
2021/10/27	1	245.00	4	256.88	245.00	-3	2,437	-0.12%
2021/10/26	2	262.00	2	266.50	262.00	0	2,422	0.00%
2021/10/25	2	266.00	3	262.83	266.00	-1	2,451	-0.04%
2021/10/22	2	252.75	3	250.33	254.50	-1	2,448	-0.04%
2021/10/21	5	255.40	4	249.75	255.00	1	2,459	0.04%
2021/10/20	6	256.50	4	248.75	255.00	2	2,418	0.08%
2021/10/19	2	237.50	11	234.23	239.00	-9	2,374	-0.38%
2021/10/18	5	227.50	5	224.40	233.00	0	2,220	0.00%
2021/10/15	3	211.33	3	210.67	214.50	0	2,027	0.00%
2021/10/14	2	194.50	3	186.67	197.00	-1	1,915	-0.05%
2021/10/13	4	179.88	2	178.75	179.50	2	1,813	0.11%
2021/10/12	5	182.30	2	173.50	180.50	3	1,802	0.17%
2021/10/08	2	168.50	2	169.75	168.50	0	1,733	0.00%
2021/10/07	3	168.33	13	166.65	167.50	-10	1,747	-0.57%
2021/10/06	2	166.25	2	173.75	166.00	0	1,734	0.00%
2021/10/05	1	172.00	1	173.50	172.00	0	1,741	0.00%
2021/10/04	1	177.00	1	185.00	177.00	0	1,739	0.00%
2021/10/01	1	183.00	4	184.75	183.00	-3	1,741	-0.17%
2021/09/30	2	185.00	2	187.00	185.00	0	1,754	0.00%
2021/09/29	2	185.50	0	0.00	185.00	2	1,788	0.11%
2021/09/28	2	189.50	2	190.50	189.50	0	1,813	0.00%
2021/09/27	2	190.00	2	192.25	190.00	0	1,844	0.00%
2021/09/24	2	191.00	2	194.75	191.00	0	1,904	0.00%
2021/09/23	2	192.00	2	190.50	192.50	0	1,957	0.00%
2021/09/22	2	184.50	3	185.67	184.50	-1	1,946	-0.05%
2021/09/17	2	183.00	2	184.75	183.00	0	1,966	0.00%
2021/09/16	1	184.00	1	186.50	183.50	0	1,971	0.00%
2021/09/15	2	185.00	2	187.75	185.00	0	1,981	0.00%
2021/09/14	3	186.03	2	191.25	186.00	1	1,994	0.05%
2021/09/13	2	189.50	2	191.50	189.50	0	2,017	0.00%
2021/09/10	2	190.25	2	191.75	190.00	0	2,025	0.00%
2021/09/09	2	190.75	3	191.17	191.00	-1	2,061	-0.05%
2021/09/08	3	191.33	3	196.83	190.50	0	2,066	0.00%
2021/09/07	3	195.33	2	195.25	195.00	1	2,076	0.05%
2021/09/06	4	195.50	3	195.17	195.00	1	2,096	0.05%
2021/09/03	3	191.17	2	193.00	191.50	1	2,220	0.05%
2021/09/02	2	191.00	3	194.50	191.00	-1	2,325	-0.04%
2021/09/01	3	193.17	1	193.50	193.00	2	2,442	0.08%
2021/08/31	1	193.00	2	192.00	193.00	-1	2,441	-0.04%
2021/08/30	2	191.75	3	198.17	191.00	-1	2,448	-0.04%
2021/08/27	6	197.33	2	202.25	195.50	4	2,478	0.16%
2021/08/26	0	0.00	3	186.50	198.50	-3	2,377	-0.13%
2021/08/25	2	181.00	2	182.75	180.50	0	2,363	0.00%
2021/08/24	2	182.00	1	184.50	182.00	1	2,375	0.04%
2021/08/23	2	181.77	2	183.50	183.00	0	2,384	0.00%
2021/08/20	1	182.50	2	184.50	183.50	-1	2,403	-0.04%
2021/08/19	1	182.02	3	189.17	185.00	-2	2,507	-0.08%
2021/08/18	6	189.42	4	189.25	189.00	2	2,548	0.08%
2021/08/17	4	190.63	3	193.67	190.00	1	2,560	0.04%
2021/08/16	2.1	190.76	2	194.25	190.00	0.1	2,568	0.00%
2021/08/13	2	192.00	2	193.25	195.00	0	2,607	0.00%
2021/08/12	2	192.25	2	188.00	193.00	0	2,629	0.00%
2021/08/11	2	185.75	2	190.75	186.00	0	2,648	0.00%
2021/08/10	2.1	187.51	3	191.33	188.00	-0.9	2,732	-0.03%
2021/08/09	3	191.67	3	196.00	191.00	0	2,839	0.00%
2021/08/06	3	200.50	4	202.88	201.00	-1	2,891	-0.03%
2021/08/05	5	200.00	6	200.42	200.00	-1	2,990	-0.03%
2021/08/04	2	196.25	2	196.25	196.00	0	3,147	0.00%
2021/08/03	2	197.75	1	195.50	198.00	1	3,205	0.03%
2021/08/02	1	193.50	0	0.00	195.00	1	3,261	0.03%
2021/07/30	0	0.00	3	190.50	193.00	-3	3,320	-0.09%
2021/07/29	4	192.50	3	186.33	193.00	1	3,319	0.03%
2021/07/28	1.1	179.59	1	185.50	179.50	0.1	3,294	0.00%
2021/07/27	1	185.50	7	186.93	185.00	-6	3,317	-0.18%
2021/07/26	2	194.00	1	195.00	192.50	1	3,381	0.03%
2021/07/23	2	195.25	1	198.00	196.00	1	3,441	0.03%
2021/07/22	2	194.50	1	200.00	195.50	1	3,532	0.03%
2021/07/21	1	197.00	1	202.00	197.00	0	3,559	0.00%
2021/07/20	2	202.00	1	205.50	201.50	1	3,588	0.03%
2021/07/19	1	203.00	2	204.00	203.00	-1	3,582	-0.03%
2021/07/16	3	204.33	3	207.33	204.50	0	3,616	0.00%
2021/07/15	3	206.83	1	204.00	206.50	2	3,641	0.05%
2021/07/14	1	201.00	6	201.50	203.50	-5	3,670	-0.14%
2021/07/13	3.1	205.15	3	209.67	203.50	0.1	3,681	0.00%
2021/07/12	3	209.00	3	207.83	209.00	0	3,690	0.00%
2021/07/09	5	208.60	2	211.25	207.50	3	3,683	0.08%
2021/07/08	15	209.87	0	0.00	209.00	15	3,712	0.40%
2021/07/07	2	209.00	4	211.88	209.50	-2	3,724	-0.05%
2021/07/06	3	212.17	4	216.88	211.00	-1	3,739	-0.03%
2021/07/05	5	219.30	5.7	227.50	219.00	-0.7	3,756	-0.02%
2021/07/02	5	225.20	4	230.63	225.00	1	3,753	0.03%
2021/07/01	4	226.63	3	232.33	227.50	1	3,753	0.03%
2021/06/30	3	231.17	5	223.80	232.00	-2	3,737	-0.05%
2021/06/29	5	218.20	5	224.20	219.00	0	3,729	0.00%
2021/06/28	4	219.50	3	213.83	221.00	1	3,759	0.03%
2021/06/25	3	211.67	4	212.88	211.00	-1	3,815	-0.03%
2021/06/24	4	210.38	2	209.75	210.50	2	3,996	0.05%
2021/06/23	2	207.00	2	208.00	207.50	0	3,996	0.00%
2021/06/22	3	206.50	2	214.75	207.00	1	4,001	0.02%
2021/06/21	3	212.50	2	219.50	212.00	1	4,031	0.02%
2021/06/18	2	220.50	4	221.63	221.00	-2	4,037	-0.05%
2021/06/17	2	218.00	2	221.25	218.00	0	4,021	0.00%
2021/06/16	2	218.50	2.3	223.34	219.50	-0.3	4,050	-0.01%
2021/06/15	2	220.50	2	219.00	221.50	0	4,063	0.00%
2021/06/11	3	223.67	1	224.50	222.50	2	4,046	0.05%
2021/06/10	0.1	231.00	3	213.50	232.50	-2.9	3,944	-0.07%
2021/06/09	4	211.75	8	212.75	211.50	-4	3,939	-0.10%
2021/06/08	2	203.00	1	204.50	203.00	1	3,827	0.03%
2021/06/07	1	203.00	2	206.50	203.00	-1	3,828	-0.03%
2021/06/04	2	206.75	2	206.00	206.00	0	3,813	0.00%
2021/06/03	2	204.00	3	206.00	204.50	-1	3,764	-0.03%
2021/06/02	4	204.50	2	210.00	205.00	2	3,770	0.05%
2021/06/01	2	206.50	1	204.50	206.50	1	3,770	0.03%
2021/05/31	1	202.50	3	207.00	204.50	-2	3,762	-0.05%
2021/05/28	2	204.75	3	208.00	207.00	-1	3,764	-0.03%
2021/05/27	4	207.38	2	216.50	207.00	2	3,787	0.05%
2021/05/26	2	211.50	3	206.83	213.00	-1	3,736	-0.03%
2021/05/25	3	201.83	2	206.25	202.50	1	4,135	0.02%
2021/05/24	20	204.53	11	206.00	204.00	9	4,305	0.21%
2021/05/21	2	204.00	5	204.40	205.50	-3	4,611	-0.07%
2021/05/20	3	198.33	1	204.00	199.00	2	4,576	0.04%
2021/05/19	1	201.50	1	203.50	201.50	0	4,638	0.00%
2021/05/18	1	208.00	1	202.50	208.00	0	4,650	0.00%
2021/05/17	18	212.14	17	209.18	196.00	1	4,676	0.02%
2021/05/14	4	216.13	3	220.67	216.50	1	4,659	0.02%
2021/05/13	3	222.17	4	225.88	218.00	-1	4,622	-0.02%
2021/05/12	7	223.00	6	226.08	221.50	1	4,591	0.02%
2021/05/11	2	226.00	2	230.50	225.50	0	4,442	0.00%
2021/05/10	2	230.00	1	236.00	229.50	1	4,431	0.02%
2021/05/07	1	229.50	2	218.50	235.00	-1	4,396	-0.02%
2021/05/06	2	214.00	2	219.00	214.00	0	4,359	0.00%
2021/05/05	2	219.00	2	223.50	219.00	0	4,368	0.00%
2021/05/04	2	220.25	4	234.25	220.00	-2	4,385	-0.05%
2021/05/03	4	240.00	1	238.00	232.50	3	4,357	0.07%
2021/04/29	1	236.00	1	227.50	236.00	0	4,298	0.00%
2021/04/28	2	231.75	0	0.00	225.50	2	4,273	0.05%
2021/04/27	0	0.00	2	217.50	235.00	-2	4,205	-0.05%
2021/04/26	2	213.75	2	221.00	214.00	0	4,207	0.00%
2021/04/23	3.1	219.23	2	228.50	218.50	1.1	4,268	0.03%
2021/04/22	2.1	227.71	1	238.00	227.00	1.1	4,327	0.03%
2021/04/21	1	235.00	1	236.50	235.50	0	4,405	0.00%
2021/04/20	2.1	233.69	2	233.25	234.50	0.1	4,460	0.00%
2021/04/19	1	234.50	2	240.50	234.50	-1	4,516	-0.02%
2021/04/16	2	241.50	1	243.00	241.50	1	4,537	0.02%
2021/04/15	1	241.00	2	242.50	241.00	-1	4,547	-0.02%
2021/04/14	2	242.00	4	246.50	242.00	-2	4,573	-0.04%
2021/04/13	3.1	252.13	2	257.50	250.00	1.1	4,562	0.02%
2021/04/12	2	254.50	2	254.25	254.00	0	4,570	0.00%
2021/04/09	2	253.50	1	254.00	253.00	1	4,603	0.02%
2021/04/08	1.1	252.18	1	258.00	252.00	0.1	4,658	0.00%
2021/04/07	1	257.50	1	260.50	258.00	0	4,685	0.00%
2021/04/06	1	257.50	1	266.50	259.00	0	4,743	0.00%
2021/04/01	1	267.00	1	274.00	267.00	0	4,772	0.00%
2021/03/31	1	264.50	2	277.00	264.50	-1	4,761	-0.02%
2021/03/30	2.2	272.36	3	276.17	273.00	-0.8	4,714	-0.02%
2021/03/29	1	277.50	2	273.75	277.00	-1	4,642	-0.02%
2021/03/26	1	252.50	1	253.50	252.50	0	4,518	0.00%
2021/03/25	1	250.50	1	257.50	250.00	0	4,553	0.00%
2021/03/24	1	253.50	1	255.00	253.50	0	4,589	0.00%
2021/03/23	1	249.50	1	250.00	250.00	0	4,732	0.00%
2021/03/22	1	247.00	1	245.50	246.50	0	4,817	0.00%
2021/03/19	2.1	250.45	2	259.75	251.50	0.1	4,854	0.00%
2021/03/18	3	259.00	1	259.50	258.00	2	4,961	0.04%
2021/03/17	1	258.00	1	264.00	258.00	0	5,052	0.00%
2021/03/16	1	261.50	1	265.00	261.50	0	5,156	0.00%
2021/03/15	2	265.25	1	287.00	262.00	1	5,168	0.02%
2021/03/12	1	261.00	1	263.00	261.00	0	5,193	0.00%
2021/03/11	1	261.00	2	256.00	263.00	-1	5,235	-0.02%
2021/03/10	2	252.00	2	254.50	252.00	0	5,273	0.00%
2021/03/09	2	252.50	2	253.50	252.00	0	5,325	0.00%
2021/03/08	1	250.00	0	0.00	250.00	1	5,368	0.02%
2021/03/05	1	265.00	1	255.00	265.00	0	5,415	0.00%
2021/03/04	1	251.00	0	0.00	251.00	1	5,745	0.02%
2021/03/02	0	0.00	1	251.00	245.00	-1	5,826	-0.02%
2021/02/26	2	265.75	1	273.00	260.50	1	5,814	0.02%
2021/02/25	4	289.88	4	296.00	270.00	0	5,776	0.00%
2021/02/24	0	0.00	2	275.75	288.00	-2	5,346	-0.04%
2021/02/23	1	261.50	0	0.00	262.00	1	5,197	0.02%
2021/02/19	0	0.00	3	224.83	231.00	-3	5,022	-0.06%
2021/02/18	1	210.00	1	207.00	210.00	0	5,008	0.00%
2021/02/17	3	211.83	0	0.00	208.00	3	5,015	0.06%
2021/02/05	0	0.00	4	209.75	220.00	-4	4,968	-0.08%
2021/02/04	1	200.00	1	199.00	200.00	0	4,978	0.00%
2021/02/03	3	200.33	3	200.50	198.50	0	5,008	0.00%
2021/02/02	1	196.00	3	186.00	198.00	-2	5,037	-0.04%
2021/02/01	1	184.50	3	186.67	184.50	-2	5,057	-0.04%
2021/01/29	1	184.50	2	192.25	184.50	-1	5,043	-0.02%
2021/01/28	2	192.50	1	194.50	192.50	1	5,091	0.02%
2021/01/27	1	195.00	1	196.50	195.00	0	5,163	0.00%
2021/01/26	1	195.00	1	200.50	195.00	0	5,186	0.00%
2021/01/25	1	203.00	1	210.00	203.00	0	5,185	0.00%
2021/01/22	4	210.63	2	212.50	207.00	2	5,215	0.04%
2021/01/21	2	211.50	2	211.00	213.50	0	5,289	0.00%
2021/01/20	0	0.00	1	209.50	207.00	-1	5,496	-0.02%
2021/01/19	4	207.00	1	207.00	206.00	3	5,514	0.05%
2021/01/18	1	208.00	1	205.50	210.00	0	5,560	0.00%
2021/01/15	4	197.38	4	195.75	199.00	0	5,503	0.00%
2021/01/14	1	189.00	1	201.50	189.00	0	5,417	0.00%
2021/01/13	2	206.00	2	214.25	202.00	0	5,323	0.00%
2021/01/12	4	215.75	2	213.25	213.50	2	5,269	0.04%
2021/01/11	2.1	214.52	1	222.50	212.50	1.1	5,204	0.02%
2021/01/08	1	222.50	3	223.83	222.50	-2	5,218	-0.04%
2021/01/07	2	228.50	3	228.17	225.00	-1	5,228	-0.02%
2021/01/06	1	225.50	3	230.00	225.50	-2	5,209	-0.04%
2021/01/05	1	230.50	1	232.00	230.50	0	5,220	0.00%
2021/01/04	1	229.00	1	243.00	229.00	0	5,227	0.00%
2020/12/31	2	247.50	0	0.00	241.00	2	5,212	0.04%
2020/12/29	1	242.00	1	248.50	242.00	0	5,073	0.00%
2020/12/28	1	244.50	1	237.00	244.50	0	5,001	0.00%
2020/12/25	2	231.00	2	228.50	231.00	0	4,950	0.00%
2020/12/24	2	227.00	2	230.50	226.00	0	4,948	0.00%
2020/12/23	1	233.00	1	241.00	233.00	0	4,959	0.00%
2020/12/22	2	235.75	2	233.50	237.00	0	4,986	0.00%
2020/12/21	0	0.00	1	242.00	233.50	-1	4,990	-0.02%
2020/12/18	1	238.50	2	245.00	238.50	-1	4,982	-0.02%
2020/12/17	3	246.00	1	254.50	240.50	2	5,021	0.04%
2020/12/16	2	247.50	2	238.25	248.50	0	4,909	0.00%
2020/12/15	0	0.00	3	234.67	226.00	-3	5,047	-0.06%
2020/12/14	5	243.60	3	246.50	238.50	2	5,032	0.04%
2020/12/11	3	229.33	7	218.64	237.50	-4	4,937	-0.08%
2020/12/10	5	218.60	4	225.88	216.00	1	4,882	0.02%
2020/12/09	3	232.83	1	237.00	234.50	2	4,796	0.04%
2020/12/08	3	239.17	2	246.75	236.00	1	4,776	0.02%
2020/12/07	1	256.00	0	0.00	255.50	1	4,665	0.02%
2020/12/04	1	260.50	0	0.00	266.00	1	4,665	0.02%
2020/12/03	1	262.50	1	262.50	260.00	0	4,726	0.00%
2020/12/02	1	275.00	0	0.00	267.50	1	4,730	0.02%
2020/12/01	2	278.00	1	285.00	274.00	1	4,747	0.02%
2020/11/30	1	292.50	1	298.50	286.00	0	4,774	0.00%
2020/11/27	3	289.67	2	286.50	292.00	1	4,452	0.02%
2020/11/26	0	0.00	1	278.50	282.00	-1	4,425	-0.02%
2020/11/25	2	277.00	3	279.83	276.00	-1	4,446	-0.02%
2020/11/24	2	275.75	1	279.50	274.50	1	4,451	0.02%
2020/11/23	1	277.50	2	277.50	277.50	-1	4,506	-0.02%
2020/11/20	4	276.75	2	279.50	274.00	2	4,575	0.04%
2020/11/19	3	282.50	2	292.50	280.50	1	4,582	0.02%
2020/11/18	3	283.83	2	280.78	287.00	1	4,550	0.02%
2020/11/17	5	275.10	8	270.13	277.00	-3	4,617	-0.06%
2020/11/16	2	267.00	3.1	264.29	265.00	-1.1	4,598	-0.02%
2020/11/13	5	266.50	3	265.17	268.50	2	4,623	0.04%
2020/11/12	2	265.75	1	278.00	264.50	1	4,625	0.02%
2020/11/11	1	277.00	0	0.00	279.00	1	4,559	0.02%
2020/11/10	2	281.75	1	284.00	272.00	1	4,573	0.02%
2020/11/09	3	295.00	2	290.50	285.00	1	4,571	0.02%
2020/11/06	1	295.50	0	0.00	296.00	1	4,622	0.02%
2020/10/29	1.1	290.93	0	0.00	298.00	1.1	4,709	0.02%
2020/10/28	5	311.90	0	0.00	297.00	5	4,687	0.11%
2020/10/27	1	323.00	0	0.00	324.50	1	4,428	0.02%
2020/10/23	1	343.00	0	0.00	343.00	1	4,393	0.02%
2020/10/21	0	0.00	1	353.00	347.50	-1	4,380	-0.02%
2020/10/20	1	350.00	1	349.50	351.00	0	4,380	0.00%
2020/10/19	1	345.00	3	348.00	345.00	-2	4,444	-0.05%
2020/10/12	1	357.00	0	0.00	349.00	1	4,651	0.02%
2020/09/25	0	0.00	2	355.00	357.00	-2	4,718	-0.04%
2020/09/23	1	338.50	0	0.00	336.00	1	4,796	0.02%
2020/09/22	4	342.13	0	0.00	333.00	4	4,843	0.08%
2020/09/21	2	365.25	1.1	366.32	359.50	0.9	4,758	0.02%
2020/09/18	1	353.00	1	367.50	367.00	0	4,698	0.00%
2020/09/17	0	0.00	1	332.00	334.50	-1	4,477	-0.02%
2020/09/16	2	325.75	0	0.00	324.50	2	4,464	0.04%
2020/09/15	0	0.00	3	328.33	328.50	-3	4,437	-0.07%
2020/09/14	0	0.00	1	315.00	312.50	-1	4,488	-0.02%
2020/09/09	4	300.38	1	316.00	302.00	3	4,361	0.07%
2020/09/08	1	270.00	8	297.13	309.50	-7	4,352	-0.16%
2020/09/07	3	294.33	1	299.00	283.50	2	4,376	0.05%
2020/09/04	2	301.25	6	294.25	300.00	-4	4,377	-0.09%
2020/09/03	2	306.00	8	306.69	306.00	-6	4,422	-0.14%
2020/09/01	2	332.75	0	0.00	330.00	2	4,360	0.05%
2020/08/31	0	0.00	2	339.50	339.50	-2	4,326	-0.05%
2020/08/27	2	330.00	1	326.50	320.50	1	4,276	0.02%
2020/08/26	1	319.00	4	323.75	330.00	-3	4,227	-0.07%
2020/08/25	1.1	296.18	0	0.00	303.00	1.1	4,205	0.03%
2020/08/24	0	0.00	1	303.00	299.00	-1	4,188	-0.02%
2020/08/21	4	295.25	1	276.50	293.50	3	4,166	0.07%
2020/08/20	2	311.50	0	0.00	303.00	2	4,068	0.05%
2020/08/19	3	329.00	3	331.67	336.50	0	4,045	0.00%
2020/08/18	4	296.25	0	0.00	306.50	4	4,028	0.10%
2020/08/13	5	275.50	1	266.00	269.50	4	4,159	0.10%
2020/08/12	4.1	260.82	2.1	277.30	278.50	2	4,053	0.05%
2020/08/11	3	251.67	0	0.00	253.50	3	3,946	0.08%
2020/08/10	0	0.00	5	240.60	246.50	-5	3,898	-0.13%
2020/08/06	8	232.75	1	235.50	221.00	7	3,827	0.18%
2020/08/04	0	0.00	5	211.40	213.50	-5	3,744	-0.13%
2020/07/29	1	170.50	1	153.50	153.50	0	3,833	0.00%
2020/07/28	5	170.50	0	0.00	170.50	5	3,750	0.13%
2020/07/23	2	234.50	0	0.00	224.50	2	3,790	0.05%
2020/07/22	0	0.00	2	213.50	213.50	-2	3,843	-0.05%
2020/07/20	0	0.00	3	216.00	216.00	-3	3,895	-0.08%
2020/07/16	0	0.00	3	270.00	266.50	-3	4,085	-0.07%
2020/07/10	1	405.00	0	0.00	405.00	1	3,946	0.03%
2020/07/09	0.1	453.00	0.1	453.00	450.00	-0.1	3,890	0.00%
2020/07/07	0	0.00	1	394.50	394.50	-1	3,871	-0.03%
2020/07/06	1.1	355.36	2	359.00	359.00	-0.9	3,749	-0.02%
2020/07/03	1	311.50	1	312.00	326.50	0	3,679	0.00%
2020/07/02	1	293.00	0.8	297.00	297.00	0.2	3,538	0.01%
2020/07/01	1	259.00	0	0.00	270.00	1	3,447	0.03%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/11	3	219.33	2	227.50	191.50	1	3,080	0.03%
2020/06/10	5	206.40	0	0.00	212.50	5	2,963	0.17%
2020/06/09	1	184.00	4	190.50	193.50	-3	2,913	-0.10%
2020/06/01	2	135.00	0	0.00	138.50	2	2,681	0.07%
2020/05/28	0	0.00	5	134.00	134.00	-5	2,596	-0.19%
2020/05/20	12	126.33	1	123.50	127.00	11	2,458	0.45%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/13	0	0.00	1	79.20	79.20	-1	2,079	-0.05%
2020/05/12	0	0.00	0.5	71.80	72.00	-0.5	2,016	-0.02%
2020/05/11	0	0.00	1	73.00	73.00	-1	1,979	-0.05%
2020/05/06	1	72.90	1	68.00	68.00	0	1,838	0.00%
2020/05/05	0	0.00	5	67.60	67.70	-5	1,795	-0.28%
2020/04/30	0	0.00	0.5	55.70	56.00	-0.5	1,682	-0.03%
2020/04/24	2	53.00	5	56.32	55.10	-3	1,505	-0.20%
2020/04/23	3	50.17	1	49.30	51.70	2	1,350	0.15%
2020/04/22	0	0.00	2	47.20	47.00	-2	1,252	-0.16%
2020/04/21	0	0.00	4.6	46.10	46.10	-4.6	1,106	-0.42%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/03/24	0	0.00	1	23.15	23.15	-1	770	-0.13%
2020/03/06	1	30.90	0	0.00	31.20	1	695	0.14%
2020/02/26	0	0.00	3	33.10	33.10	-3	607	-0.49%
2020/02/10	0	0.00	0	28.10	28.30	0	552	0.00%
2020/01/30	0	0.00	1	28.35	27.80	-1	532	-0.19%
2020/01/07	0	0.00	1	30.20	30.00	-1	516	-0.19%
2020/01/02	0	0.00	3	29.40	29.75	-3	482	-0.62%
2019/12/26	1	30.40	0	0.00	31.00	1	426	0.23%
2019/12/12	1	28.90	0	0.00	28.95	1	387	0.26%
2019/12/11	2	29.25	0	0.00	29.10	2	389	0.51%
2019/12/06	0	0.00	2	29.75	29.75	-2	387	-0.52%
2019/12/05	2	31.75	0	0.00	30.80	2	375	0.53%
2019/11/25	0	0.00	5	29.73	29.45	-5	358	-1.40%
2019/11/22	1	29.95	0	0.00	29.80	1	354	0.28%
2019/11/21	0	0.00	0.1	29.50	29.50	-0.1	345	-0.03%
2019/11/20	4	29.11	0	0.00	29.35	4	324	1.23%
2019/11/13	0	0.00	2	26.75	26.65	-2	326	-0.61%
2019/11/06	0	0.00	2	26.60	26.60	-2	334	-0.60%
2019/08/30	0	0.00	1	29.70	29.75	-1	300	-0.33%
2019/08/20	0	0.00	8	31.30	30.90	-8	271	-2.94%
2019/08/12	0	0.00	5	29.05	29.10	-5	226	-2.20%
2019/08/02	3	27.55	0	0.00	28.30	3	217	1.38%
2019/06/25	1	28.05	0	0.00	28.00	1	220	0.45%
2019/06/14	1	28.80	0	0.00	28.65	1	230	0.43%
2019/03/13	1	31.35	0	0.00	31.10	1	511	0.20%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	3	32.45	0	0.00	32.00	3	507	0.59%
2019/03/08	1	35.20	0	0.00	33.10	1	504	0.20%
2019/02/19	3	31.75	0	0.00	31.60	3	421	0.71%
2019/02/18	5	32.70	10	32.65	32.70	-5	387	-1.29%
2019/01/14	0	0.00	5	26.95	26.85	-5	365	-1.37%
2018/10/25	0	0.00	7	27.84	27.75	-7	731	-0.96%
2018/10/24	0	0.00	1	28.70	28.70	-1	726	-0.14%
2018/10/09	10	30.24	0	0.00	29.10	10	630	1.59%
2018/10/08	10	30.60	0	0.00	31.90	10	578	1.73%
2018/09/25	2	27.40	0	0.00	27.40	2	532	0.38%
2018/09/13	6	29.90	0	0.00	29.20	6	531	1.13%
2018/08/03	1	29.30	0	0.00	29.10	1	939	0.11%
2018/07/12	4	31.63	0	0.00	31.95	4	1,933	0.21%
2018/07/10	2	29.15	0	0.00	31.00	2	1,950	0.10%
2018/07/09	6	29.08	0	0.00	29.05	6	1,979	0.30%
2018/06/13	0	0.00	1	34.10	33.60	-1	2,377	-0.04%
2018/06/11	1	33.35	0	0.00	34.70	1	2,475	0.04%
2018/06/07	1	34.25	0	0.00	33.85	1	2,502	0.04%
2018/06/04	0	0.00	1	36.70	35.90	-1	2,490	-0.04%
2018/05/31	1	35.00	0	0.00	36.25	1	2,534	0.04%
2018/05/29	0	0.00	10	37.00	35.75	-10	2,547	-0.39%
2018/05/28	1	36.90	0	0.00	36.45	1	2,557	0.04%
2018/05/23	0	0.00	5	37.95	38.00	-5	2,517	-0.20%
2018/05/22	5	38.40	0	0.00	37.75	5	2,501	0.20%
2018/05/16	0	0.00	60	38.80	38.50	-60	2,429	-2.47%
2018/05/14	0	0.00	6.5	38.45	39.00	-6.5	2,370	-0.27%
2018/05/10	1	36.70	1	37.95	37.90	0	2,277	0.00%
2018/05/09	2	38.30	0	0.00	37.60	2	2,226	0.09%
2018/05/08	1	39.80	1	41.90	39.65	0	2,153	0.00%
2018/05/07	11	41.16	0	0.00	40.70	11	2,087	0.53%
2018/05/03	60	39.30	50	38.43	39.60	10	1,774	0.56%
2018/05/02	30	36.00	0	0.00	36.00	30	1,491	2.01%
2018/04/30	10	32.75	0	0.00	32.75	10	1,461	0.68%
2018/04/20	0	0.00	1	31.95	31.70	-1	1,337	-0.07%
2018/04/13	0	0.00	4	32.13	31.80	-4	1,253	-0.32%
2018/04/12	4	32.88	3	31.30	32.30	1	1,235	0.08%
2018/04/10	4	31.18	0	0.00	30.80	4	1,142	0.35%