群聯 (8299)-統一-城中券商分點個股進出

台股 » 個股 » 群聯 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群聯

(8299)

可現股當沖

股價
710
漲跌
▲9
漲幅
+1.28%
成交量
1,986張
產業
上櫃半導體類股
1039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

群聯 (8299)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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	大量交易提示
2024/05/03	7	710.14	2	714.00	710.00	5	3,031	0.16%
2024/05/02	93	703.06	0	0.00	701.00	93	3,018	3.08%
2024/04/30	24	699.04	33	696.76	703.00	-9	3,023	-0.30%
2024/04/29	23	715.73	8	713.13	713.00	15	3,024	0.50%
2024/04/26	12	707.42	11	704.18	710.00	1	3,068	0.03%
2024/04/25	31	689.10	29	690.72	696.00	2	3,049	0.07%
2024/04/24	23	680.78	45	682.42	688.00	-22	3,036	-0.72%
2024/04/23	18	665.00	10	672.20	662.00	8	3,007	0.27%
2024/04/22	47.1	672.30	62	679.63	662.00	-14.9	3,011	-0.50%
2024/04/19	48.1	717.79	26.1	715.71	710.00	22	3,000	0.73%
2024/04/18	9	752.00	17	756.94	756.00	-8	2,948	-0.27%
2024/04/17	8	739.01	41	737.37	750.00	-33	2,955	-1.12%
2024/04/16	28	723.77	8	717.75	715.00	20	2,909	0.69%
2024/04/15	12	738.08	20	742.00	741.00	-8	2,861	-0.28%
2024/04/12	17	748.59	87	742.55	748.00	-70	2,846	-2.46%
2024/04/11	96	723.79	42	728.52	721.00	54	2,771	1.95%
2024/04/10	35.1	728.80	70	736.44	739.00	-34.9	2,737	-1.27%
2024/04/09	21	708.05	63	718.02	725.00	-42	2,737	-1.53%
2024/04/08	31	702.16	20	713.30	709.00	11	2,716	0.40%
2024/04/03	16	701.50	28	710.75	713.00	-12	2,708	-0.44%
2024/04/02	39	707.77	74	711.89	709.00	-35	2,699	-1.30%
2024/04/01	29	697.62	13	700.46	699.00	16	2,680	0.60%
2024/03/29	28	694.57	57	703.26	708.00	-29	2,671	-1.09%
2024/03/28	36	692.28	65	694.43	690.00	-29	2,631	-1.10%
2024/03/27	9	674.22	128	671.07	678.00	-119	2,593	-4.59%	大賣/鉅額交易
2024/03/26	44	664.73	1	682.00	663.00	43	2,580	1.67%
2024/03/25	3	676.33	19	665.02	680.00	-16	2,519	-0.64%
2024/03/22	30	653.77	6	655.17	653.00	24	2,477	0.97%
2024/03/21	30	654.73	10	644.70	661.00	20	2,354	0.85%
2024/03/20	4	610.50	3	613.67	601.00	1	2,286	0.04%
2024/03/19	17	609.94	5.1	610.57	609.00	11.9	2,289	0.52%
2024/03/18	24	602.88	0	0.00	606.00	24	2,310	1.04%
2024/03/15	5	584.00	0	0.00	587.00	5	2,342	0.21%
2024/03/14	26	580.62	6	581.50	586.00	20	2,366	0.85%
2024/03/13	71	599.62	3	586.00	590.00	68	2,356	2.89%
2024/03/12	32	609.59	50	612.80	615.00	-18	2,308	-0.78%
2024/03/11	66	606.15	76	615.39	605.00	-10	2,310	-0.43%
2024/03/08	29	596.41	0	0.00	598.00	29	2,282	1.27%
2024/03/07	46	615.00	7	611.29	611.00	39	2,261	1.72%
2024/03/06	16	622.31	37	625.92	629.00	-21	2,255	-0.93%
2024/03/05	28.1	612.37	33	616.79	619.00	-4.9	2,300	-0.22%
2024/03/04	19	631.05	51	632.76	626.00	-32	2,289	-1.40%
2024/03/01	32	621.81	28	627.82	623.00	4	2,291	0.17%
2024/02/29	27	619.19	27	625.59	628.00	0	2,280	0.00%
2024/02/27	53	620.62	118	622.52	624.00	-65	2,262	-2.87%	大賣/
2024/02/26	80	600.03	29	599.79	598.00	51	2,192	2.33%
2024/02/23	41	615.46	63	619.16	615.00	-22	2,142	-1.03%
2024/02/22	16	594.00	90	593.03	609.00	-74	2,101	-3.52%
2024/02/21	29	571.59	5	565.80	573.00	24	2,008	1.19%
2024/02/20	4	553.25	1	556.00	556.00	3	1,971	0.15%
2024/02/19	42	547.21	4	555.75	556.00	38	1,981	1.92%
2024/02/16	0	540.00	0	0.00	537.00	0	1,989	0.00%
2024/02/15	1	540.00	2	552.00	544.00	-1	1,990	-0.05%
2024/02/05	0	538.00	0	0.00	537.00	0	1,967	0.00%
2024/01/30	3	524.00	1	520.00	520.00	2	2,203	0.09%
2024/01/29	2	525.00	0	0.00	526.00	2	2,208	0.09%
2024/01/26	4.1	539.35	0	0.00	521.00	4.1	2,225	0.18%
2024/01/25	1	537.00	1	545.00	539.00	0	2,238	0.00%
2024/01/24	1	546.00	3	545.00	539.00	-2	2,249	-0.09%
2024/01/23	1	540.00	0.1	540.00	540.00	0.9	2,265	0.04%
2024/01/22	0	0.00	3	536.00	534.00	-3	2,248	-0.13%
2024/01/17	0	520.00	0	0.00	513.00	0	2,237	0.00%
2024/01/16	3	517.00	1	522.00	520.00	2	2,244	0.09%
2024/01/15	10	507.80	15	500.97	516.00	-5	2,234	-0.22%
2024/01/11	4	486.50	0	0.00	489.00	4	2,235	0.18%
2024/01/09	1	493.00	0	0.00	495.00	1	2,284	0.04%
2024/01/08	0	500.00	0	0.00	497.00	0	2,304	0.00%
2024/01/05	9	504.78	9	496.50	499.50	0	2,352	0.00%
2024/01/04	0	0.00	0.2	499.00	498.50	-0.2	2,365	-0.01%
2024/01/03	1	491.50	0	0.00	498.50	1	2,373	0.04%
2023/12/29	0	0.00	4	525.75	520.00	-4	2,348	-0.17%
2023/12/28	0	524.00	0	0.00	523.00	0	2,351	0.00%
2023/12/27	0	0.00	2	520.00	524.00	-2	2,414	-0.08%
2023/12/26	4	516.00	0	0.00	516.00	4	2,412	0.17%
2023/12/25	2	510.00	0	0.00	510.00	2	2,454	0.08%
2023/12/20	0	0.00	25	512.80	511.00	-25	2,471	-1.01%
2023/12/15	25	525.76	0.2	528.00	525.00	24.9	2,498	1.00%
2023/12/14	0	0.00	2	540.00	543.00	-2	2,487	-0.08%
2023/12/12	0	525.00	0	0.00	523.00	0	2,592	0.00%
2023/12/08	0	0.00	2.2	511.74	512.00	-2.2	2,534	-0.09%
2023/12/07	1	505.00	1.2	500.39	500.00	-0.2	2,535	-0.01%
2023/12/06	4.2	502.86	2.1	503.69	505.00	2.1	2,550	0.08%
2023/12/05	0	480.84	0.1	485.00	484.50	0	2,572	0.00%
2023/12/04	4	497.75	7	495.58	490.50	-3	2,618	-0.12%
2023/12/01	1	487.00	5.1	492.80	494.00	-4	2,616	-0.15%
2023/11/30	2	484.50	5	489.50	483.50	-3	2,607	-0.12%
2023/11/29	1	479.51	0	0.00	477.50	1	2,569	0.04%
2023/11/28	0	464.67	0	0.00	479.50	0	2,599	0.00%
2023/11/27	0	466.50	0	0.00	459.00	0	2,718	0.00%
2023/11/23	0.1	474.50	0	0.00	465.00	0.1	2,788	0.00%
2023/11/22	1	465.05	0	0.00	470.00	1	2,783	0.04%
2023/11/21	4.1	470.88	0	0.00	473.50	4.1	2,771	0.15%
2023/11/20	0	477.50	1	478.00	478.00	-1	2,762	-0.04%
2023/11/17	0.1	480.50	0	0.00	479.00	0.1	2,772	0.00%
2023/11/16	1	472.03	1	473.50	472.00	0	2,761	0.00%
2023/11/15	3.2	478.17	3	484.00	479.50	0.2	2,733	0.01%
2023/11/14	0	0.00	1	488.54	485.50	-1	2,705	-0.04%
2023/11/13	1	493.00	1.1	491.43	493.00	-0.1	2,730	0.00%
2023/11/10	0.1	483.00	2.1	485.37	485.00	-2	2,718	-0.07%
2023/11/09	5.1	483.99	6	481.42	485.50	-1	2,696	-0.04%
2023/11/08	6	466.92	0.7	470.00	470.00	5.3	2,634	0.20%
2023/11/07	0	0.00	2	494.50	497.00	-2	2,512	-0.08%
2023/11/02	1	483.50	2	484.25	480.50	-1	2,499	-0.04%
2023/10/27	0	0.00	3	450.83	458.00	-3	2,464	-0.12%
2023/10/26	1	455.00	0	0.00	455.00	1	2,457	0.04%
2023/10/25	2	465.00	1	464.50	468.00	1	2,478	0.04%
2023/10/23	1	475.00	0	0.00	472.50	1	2,513	0.04%
2023/10/19	0	0.00	3	486.00	490.00	-3	2,517	-0.12%
2023/10/18	1	472.00	0	0.00	470.00	1	2,505	0.04%
2023/10/17	4	486.13	3	485.67	486.50	1	2,495	0.04%
2023/10/16	1	479.00	0	0.00	480.50	1	2,498	0.04%
2023/10/13	3	482.50	1	479.50	478.50	2	2,496	0.08%
2023/10/12	3	464.83	0	0.00	470.00	3	2,456	0.12%
2023/10/11	2	469.75	7	471.57	467.00	-5	2,456	-0.20%
2023/10/06	0	0.00	2	467.75	463.00	-2	2,440	-0.08%
2023/10/05	3	464.50	0	0.00	466.00	3	2,429	0.12%
2023/10/03	3.1	476.50	6	480.33	471.00	-2.9	2,420	-0.12%
2023/10/02	5	466.50	0	0.00	466.50	5	2,406	0.21%
2023/09/28	0	0.00	1	459.00	456.00	-1	2,397	-0.04%
2023/09/27	2	466.25	0	0.00	466.50	2	2,358	0.08%
2023/09/25	0	0.00	1	458.00	456.50	-1	2,335	-0.04%
2023/09/20	0	458.00	0	0.00	460.00	0	2,356	0.00%
2023/09/15	0	0.00	3	474.83	473.50	-3	2,311	-0.13%
2023/09/11	1	450.00	0	442.50	441.50	1	2,138	0.05%
2023/09/08	3	444.83	9	448.44	446.50	-6	2,117	-0.28%
2023/09/07	2	439.50	5.1	434.47	438.50	-3.1	2,134	-0.15%
2023/09/06	1	430.00	2	430.00	426.00	-1	2,089	-0.05%
2023/09/05	2	429.00	103	424.87	427.50	-101	2,079	-4.86%	大賣/
2023/09/04	10	420.00	12.1	421.04	427.50	-2.1	2,076	-0.10%
2023/09/01	103	427.20	0	0.00	422.00	103	2,091	4.92%	大買/鉅額交易
2023/08/31	4	420.00	6.2	422.19	423.50	-2.2	2,048	-0.11%
2023/08/30	2	404.75	5	407.40	408.00	-3	1,904	-0.16%
2023/08/29	1	386.00	1	389.50	387.50	0	1,835	0.00%
2023/08/25	3	385.33	2	386.25	385.50	1	1,910	0.05%
2023/08/24	2	389.50	1	387.50	391.00	1	1,932	0.05%
2023/08/23	1	382.00	1	382.50	383.00	0	1,973	0.00%
2023/08/17	1	378.00	0	0.00	382.00	1	1,965	0.05%
2023/08/14	0	0.00	2	355.50	358.00	-2	1,945	-0.10%
2023/08/11	2	365.00	0	0.00	363.00	2	1,972	0.10%
2023/08/09	1	381.00	1	382.00	379.00	0	1,980	0.00%
2023/08/08	1	382.00	0	0.00	383.00	1	1,970	0.05%
2023/08/07	6	387.25	1	387.50	386.50	5	1,946	0.26%
2023/08/02	2	398.75	0	0.00	396.50	2	1,908	0.10%
2023/08/01	0	0.00	1	417.00	409.50	-1	1,930	-0.05%
2023/07/31	2	413.50	0	0.00	409.00	2	1,928	0.10%
2023/07/28	0	0.00	1	420.50	421.50	-1	1,918	-0.05%
2023/07/19	2	414.00	2	417.75	407.00	0	1,758	0.00%
2023/07/18	0	0.00	1	405.50	410.00	-1	1,721	-0.06%
2023/07/17	1	400.00	2	398.50	398.50	-1	1,702	-0.06%
2023/07/14	2	402.00	0	0.00	407.00	2	1,697	0.12%
2023/07/07	4	388.38	2	391.50	389.00	2	1,766	0.11%
2023/06/30	1.1	413.64	0	0.00	411.50	1.1	1,969	0.06%
2023/06/29	4	433.63	4	430.00	423.50	0	2,026	0.00%
2023/06/28	0	0.00	0.1	423.00	424.00	-0.1	1,996	-0.01%
2023/06/26	0.1	410.00	0	0.00	410.00	0.1	1,992	0.01%
2023/06/19	0	0.00	1	422.00	422.00	-1	2,044	-0.05%
2023/06/15	1	431.50	1	433.00	427.50	0	2,030	0.00%
2023/06/14	2	424.25	2	426.50	420.00	0	2,020	0.00%
2023/06/13	10	433.45	4	439.13	428.00	6	2,051	0.29%
2023/06/09	0	0.00	1	420.00	421.00	-1	1,987	-0.05%
2023/06/08	0	0.00	1	428.00	424.00	-1	1,996	-0.05%
2023/06/07	2	415.00	5.1	423.74	423.00	-3.1	1,989	-0.16%
2023/06/06	0.1	407.50	0	0.00	406.50	0.1	1,949	0.01%
2023/06/05	1	415.50	0	0.00	410.00	1	1,956	0.05%
2023/06/02	3	412.33	0	0.00	410.50	3	1,953	0.15%
2023/05/31	2	428.50	3	429.33	427.50	-1	1,927	-0.05%
2023/05/30	1	417.00	0	0.00	416.00	1	1,878	0.05%
2023/05/29	0	0.00	2.1	416.19	415.50	-2.1	1,865	-0.11%
2023/05/26	1	398.00	5	398.20	398.00	-4	1,829	-0.22%
2023/05/25	3.1	390.10	1	394.00	391.50	2.1	1,823	0.12%
2023/05/24	0	0.00	3	394.50	395.00	-3	1,836	-0.16%
2023/05/22	4	389.13	0	0.00	388.00	4	1,839	0.22%
2023/05/19	1	388.00	0	0.00	388.50	1	1,845	0.05%
2023/05/18	0	0.00	2	388.00	389.00	-2	1,838	-0.11%
2023/05/16	0	0.00	0	374.50	373.50	0	1,798	0.00%
2023/05/15	1	361.07	0	0.00	362.00	1	1,780	0.06%
2023/05/11	0	0.00	1	379.00	377.00	-1	1,796	-0.06%
2023/05/09	0	0.00	1	394.00	390.50	-1	1,824	-0.05%
2023/05/08	2	389.50	2	395.00	395.00	0	1,824	0.00%
2023/04/28	2	390.00	0	0.00	389.00	2	1,824	0.11%
2023/04/25	1	375.00	0	0.00	375.00	1	1,788	0.06%
2023/04/14	2	411.00	3.5	410.36	411.00	-1.5	1,890	-0.08%
2023/04/13	0	0.00	1	408.50	409.50	-1	1,894	-0.05%
2023/04/12	2	419.25	2	420.75	424.00	0	1,860	0.00%
2023/04/11	2	411.25	23	409.61	409.00	-21	1,791	-1.17%
2023/04/10	20	400.50	0	0.00	400.50	20	1,753	1.14%
2023/04/07	5	406.10	8	405.56	408.00	-3	1,723	-0.17%
2023/04/06	4	389.25	1	397.36	398.00	3	1,659	0.18%
2023/03/31	5	396.90	5	397.51	392.00	0	1,613	0.00%
2023/03/30	5	377.70	4.1	378.98	381.50	0.9	1,510	0.06%
2023/03/29	1	366.50	0	0.00	362.50	1	1,435	0.07%
2023/03/23	0	0.00	1	366.00	365.00	-1	1,383	-0.07%
2023/03/22	2	359.25	1	360.00	360.50	1	1,383	0.07%
2023/03/17	0	0.00	1	358.50	358.00	-1	1,435	-0.07%
2023/03/16	2	340.00	1	353.00	356.50	1	1,429	0.07%
2023/03/15	0	0.00	1	350.00	343.00	-1	1,408	-0.07%
2023/03/14	0	344.00	0	0.00	338.00	0	1,459	0.00%
2023/03/13	1	348.00	0	0.00	350.00	1	1,436	0.07%
2023/03/10	1	356.00	0	0.00	351.00	1	1,424	0.07%
2023/03/08	2	360.25	2	361.75	361.50	0	1,427	0.00%
2023/03/07	0	0.00	1	367.50	367.00	-1	1,416	-0.07%
2023/03/02	1	366.50	0	0.00	365.50	1	1,422	0.07%
2023/02/22	0	359.00	0	0.00	355.50	0	1,479	0.00%
2023/02/16	2	364.00	1	365.00	364.50	1	1,581	0.06%
2023/02/15	0	362.50	0	0.00	361.50	0	1,628	0.00%
2023/02/01	0	0.00	0	369.00	368.00	0	1,691	0.00%
2023/01/31	1	375.50	1	371.00	371.00	0	1,698	0.00%
2023/01/30	0	0.00	1	369.00	365.00	-1	1,680	-0.06%
2023/01/13	1	350.50	1	355.00	348.50	0	1,699	0.00%
2023/01/12	1	362.50	0	356.00	355.00	1	1,700	0.06%
2023/01/10	0	0.00	2	353.50	354.00	-2	1,700	-0.12%
2023/01/06	2	346.25	3.1	349.35	351.00	-1.1	1,732	-0.06%
2023/01/05	0	0.00	0	333.00	335.50	0	1,724	0.00%
2022/12/30	0	0.00	2	317.75	315.00	-2	1,822	-0.11%
2022/12/29	1	316.50	0	315.50	316.50	1	1,820	0.05%
2022/12/27	0	0.00	0	314.97	315.50	0	1,863	0.00%
2022/12/22	0	0.00	1	309.50	307.50	-1	1,912	-0.05%
2022/12/20	1	307.50	0	0.00	307.50	1	1,916	0.05%
2022/12/16	1	306.52	1	306.50	306.50	0	1,903	0.00%
2022/12/14	0	311.00	0	0.00	310.50	0	1,929	0.00%
2022/12/13	0	314.00	0	0.00	311.00	0	1,921	0.00%
2022/12/12	0	0.00	4	311.50	319.00	-4	1,898	-0.21%
2022/12/09	0	0.00	1	310.50	313.00	-1	1,874	-0.05%
2022/12/08	5	305.40	0	0.00	307.50	5	1,866	0.27%
2022/12/06	3	325.80	6	315.83	307.00	-3	1,833	-0.16%
2022/12/05	0	334.50	0	0.00	335.00	0	1,766	0.00%
2022/12/02	2	337.00	0	0.00	335.00	2	1,765	0.11%
2022/12/01	1	335.00	1	335.00	337.00	0	1,767	0.00%
2022/11/29	1.1	323.57	0	0.00	326.50	1.1	1,763	0.06%
2022/11/28	1	329.50	1	330.00	329.50	0	1,768	0.00%
2022/11/23	1	330.00	0	0.00	328.50	1	1,769	0.06%
2022/11/18	0	0.00	5	349.32	339.00	-5	1,749	-0.29%
2022/11/16	3	339.83	3	335.67	338.50	0	1,640	0.00%
2022/11/15	0	0.00	5	327.30	325.50	-5	1,590	-0.31%
2022/11/11	0.2	321.75	1	319.51	325.50	-0.8	1,558	-0.05%
2022/11/10	0	0.00	1	313.00	312.50	-1	1,525	-0.07%
2022/11/09	4	313.25	0	312.00	316.50	4	1,532	0.26%
2022/11/08	0.1	307.77	5	304.80	305.00	-5	1,512	-0.33%
2022/11/07	1	283.50	0.1	296.53	296.00	0.9	1,487	0.06%
2022/11/04	2.1	286.24	3	285.83	285.50	-0.9	1,479	-0.06%
2022/11/03	1	292.50	0	0.00	294.00	1	1,454	0.07%
2022/11/02	1	301.50	3.1	303.93	301.50	-2.1	1,438	-0.15%
2022/11/01	0	0.00	0	299.50	297.00	0	1,431	0.00%
2022/10/31	0	0.00	43	293.76	295.50	-43	1,435	-2.99%
2022/10/28	47	291.78	0	0.00	292.00	47	1,438	3.27%
2022/10/27	1	297.50	0	0.00	299.00	1	1,437	0.07%
2022/10/26	0	0.00	1	288.01	285.50	-1	1,439	-0.07%
2022/10/25	1	285.00	0	0.00	285.00	1	1,483	0.07%
2022/10/20	0	0.00	0.1	294.00	293.50	-0.1	1,471	-0.01%
2022/10/19	0.1	297.60	1	299.00	297.00	-0.9	1,475	-0.06%
2022/10/18	1	301.50	3	303.99	307.50	-2	1,461	-0.14%
2022/10/17	3	302.31	0	0.00	304.50	3	1,454	0.21%
2022/10/14	0	0.00	98	305.29	306.50	-98	1,448	-6.77%
2022/10/13	102	298.47	3.1	297.84	298.00	98.9	1,443	6.85%	大買/
2022/10/12	3	310.17	11	307.23	311.00	-8	1,406	-0.57%
2022/10/11	0	0.00	3	285.50	289.50	-3	1,354	-0.22%
2022/10/07	2.1	287.78	1	293.50	286.00	1.1	1,342	0.08%
2022/10/06	0.1	289.00	0	0.00	288.50	0.1	1,351	0.00%
2022/10/05	0	0.00	3	291.16	288.00	-3	1,371	-0.22%
2022/10/03	4	279.88	5	282.47	280.00	-1	1,346	-0.08%
2022/09/30	0	0.00	0	264.00	265.50	0	1,352	0.00%
2022/09/28	2	255.50	0	0.00	251.00	2	1,373	0.15%
2022/09/27	1	255.00	0	0.00	259.00	1	1,395	0.07%
2022/09/26	0	257.00	0	0.00	256.00	0	1,409	0.00%
2022/09/21	0	278.00	0	0.00	275.50	0	1,461	0.00%
2022/09/20	1	288.02	0	0.00	288.50	1	1,467	0.07%
2022/09/15	0	0.00	0	303.00	300.50	0	1,545	0.00%
2022/09/14	4	297.00	0	0.00	298.00	4	1,585	0.25%
2022/09/12	0	0.00	4	303.00	303.00	-4	1,622	-0.25%
2022/09/08	0	0.00	2	300.00	301.00	-2	1,667	-0.12%
2022/09/07	0	0.00	1	292.50	293.50	-1	1,699	-0.06%
2022/09/05	1	291.03	0	0.00	293.00	1	1,758	0.06%
2022/09/01	1	305.50	0	0.00	303.50	1	1,765	0.06%
2022/08/31	0	0.00	2	311.00	312.50	-2	1,753	-0.11%
2022/08/29	0	307.00	3	305.00	307.50	-3	1,764	-0.17%
2022/08/26	5	320.80	6	318.17	317.00	-1	1,759	-0.06%
2022/08/19	2	314.00	4	314.00	314.00	-2	1,828	-0.11%
2022/08/18	0	0.00	0	309.50	309.50	0	1,877	0.00%
2022/08/17	0	0.00	0	310.00	310.50	0	1,901	0.00%
2022/08/16	1	307.52	2.1	309.01	307.50	-1.1	1,898	-0.06%
2022/08/15	0	0.00	3	312.17	312.00	-3	1,878	-0.16%
2022/08/12	0	0.00	4	307.50	309.00	-4	1,864	-0.21%
2022/08/11	0	300.00	3	300.00	302.50	-3	1,867	-0.16%
2022/08/04	1	286.50	0	0.00	287.00	1	1,941	0.05%
2022/08/03	0	0.00	2	287.26	283.00	-2	1,953	-0.10%
2022/08/02	0	282.50	0	0.00	284.00	0	1,961	0.00%
2022/08/01	2	282.00	2	288.00	286.00	0	1,978	0.00%
2022/07/28	0	292.00	0	0.00	290.00	0	1,965	0.00%
2022/07/26	4	294.75	1	293.94	290.00	3	1,965	0.15%
2022/07/21	0	305.39	2	306.00	307.00	-2	2,009	-0.10%
2022/07/20	6	300.42	0	0.00	299.00	6	2,016	0.30%
2022/07/19	1	297.00	2	300.50	300.50	-1	2,026	-0.05%
2022/07/18	0	0.00	2	301.97	301.00	-2	2,029	-0.10%
2022/07/15	0	0.00	0	286.50	286.50	0	1,996	0.00%
2022/07/14	1	269.50	0	0.00	279.50	1	1,999	0.05%
2022/07/08	0	0.00	0	275.00	272.50	0	2,014	0.00%
2022/07/06	5	254.99	0	0.00	251.00	5	1,996	0.25%
2022/07/05	1	259.49	1	261.50	257.50	0	2,042	0.00%
2022/07/04	0	261.50	0	0.00	258.00	0	2,055	0.00%
2022/06/28	10	283.00	0	0.00	279.50	10	2,074	0.48%
2022/06/24	0	0.00	1	293.50	294.00	-1	2,109	-0.05%
2022/06/22	1	309.88	2	301.00	299.50	-1	2,079	-0.05%
2022/06/20	3	325.83	0	0.00	316.00	3	2,050	0.15%
2022/06/17	0.1	336.69	0	0.00	328.00	0.1	2,031	0.01%
2022/06/15	4.1	355.00	2	365.00	351.50	2.1	1,967	0.11%
2022/06/14	5	362.10	1	361.00	363.50	4	1,977	0.20%
2022/06/13	1	369.03	0	0.00	369.50	1	1,971	0.05%
2022/06/10	2	381.00	0	0.00	381.50	2	2,008	0.10%
2022/06/08	0	0.00	2	390.00	389.50	-2	2,040	-0.10%
2022/06/07	2	383.50	0	0.00	383.50	2	2,063	0.10%
2022/06/01	2	400.02	2	407.99	400.00	0	2,199	0.00%
2022/05/31	0	0.00	2	393.01	395.50	-2	2,215	-0.09%
2022/05/30	0	392.00	0	385.00	393.00	0	2,257	0.00%
2022/05/27	0	0.00	9	375.11	377.00	-9	2,247	-0.40%
2022/05/26	4	372.25	1	380.00	368.00	3	2,256	0.13%
2022/05/25	1	375.50	0	0.00	376.00	1	2,256	0.04%
2022/05/24	0	384.14	0	0.00	379.00	0	2,332	0.00%
2022/05/20	0	0.00	0	396.00	391.00	0	2,449	0.00%
2022/05/19	1	381.05	1	386.00	393.50	0	2,522	0.00%
2022/05/18	0	0.00	0	391.50	391.00	0	2,612	0.00%
2022/05/17	0	0.00	1	387.00	387.50	-1	2,701	-0.04%
2022/05/16	1	376.55	1	378.50	375.50	0	2,822	0.00%
2022/05/13	2	376.00	5	380.20	378.50	-3	2,857	-0.11%
2022/05/12	0	373.00	0	0.00	370.00	0	2,919	0.00%
2022/05/11	1.3	374.96	1	377.00	375.50	0.3	3,044	0.01%
2022/05/10	5	374.30	2	378.00	383.00	3	3,197	0.09%
2022/05/09	8	383.87	1	395.00	378.50	7	3,233	0.22%
2022/05/05	0	0.00	1	396.51	406.00	-1	3,227	-0.03%
2022/05/03	1	382.50	3	386.83	389.00	-2	3,229	-0.06%
2022/04/29	0	390.00	0	395.00	387.50	0	3,242	0.00%
2022/04/28	0	386.00	0	0.00	384.00	0	3,250	0.00%
2022/04/27	2	378.00	2	382.50	385.50	0	3,252	0.00%
2022/04/26	0	0.00	0	394.00	393.00	0	3,209	0.00%
2022/04/25	2	388.75	1	385.50	385.50	1	3,214	0.03%
2022/04/22	4	403.00	1	402.50	402.50	3	3,190	0.09%
2022/04/21	1	415.50	0	0.00	410.00	1	3,207	0.03%
2022/04/19	0	417.00	0	0.00	415.00	0	3,214	0.00%
2022/04/18	1	409.00	2	417.25	414.50	-1	3,251	-0.03%
2022/04/15	1	420.00	4	419.63	418.00	-3	3,300	-0.09%
2022/04/14	3	422.73	2	423.00	424.00	1	3,346	0.03%
2022/04/13	1	428.02	0	0.00	430.50	1	3,375	0.03%
2022/04/11	5	428.14	0	0.00	420.50	5	3,511	0.14%
2022/04/08	1	453.50	1.2	446.59	444.50	-0.2	3,541	0.00%
2022/04/07	1	467.45	2	458.75	455.50	-1	3,592	-0.03%
2022/04/06	1	472.51	0	0.00	473.00	1	3,620	0.03%
2022/04/01	0	470.00	1	469.50	478.00	-1	3,653	-0.03%
2022/03/31	5	480.30	1	476.00	475.50	4	3,726	0.11%
2022/03/30	2	486.75	4	491.61	495.00	-2	3,698	-0.05%
2022/03/29	2	472.50	3	474.00	480.00	-1	3,699	-0.03%
2022/03/28	1	466.50	0	0.00	467.50	1	3,860	0.03%
2022/03/25	1	479.00	1	480.00	477.50	0	3,892	0.00%
2022/03/24	0	481.50	0	0.00	479.00	0	3,921	0.00%
2022/03/23	0	0.00	2	487.26	485.50	-2	3,944	-0.05%
2022/03/22	1	471.53	1	474.00	474.50	0	3,957	0.00%
2022/03/21	2	482.75	1	488.50	480.50	1	4,065	0.02%
2022/03/18	0	0.00	0	483.00	485.50	0	4,110	0.00%
2022/03/17	0	476.75	1	481.02	486.00	-1	4,236	-0.02%
2022/03/15	1	476.67	0	0.00	464.00	1	4,305	0.02%
2022/03/14	1	489.50	1	487.00	487.00	0	4,369	0.00%
2022/03/11	3	486.83	2	487.00	484.00	1	4,399	0.02%
2022/03/10	1	495.50	2	497.75	497.00	-1	4,454	-0.02%
2022/03/09	0	480.00	1	479.50	478.00	-1	4,662	-0.02%
2022/03/08	2	476.81	2	478.25	472.00	0	4,874	0.00%
2022/03/07	5	493.85	0	0.00	487.50	5	4,858	0.10%
2022/03/04	1	519.00	2	520.00	513.00	-1	5,067	-0.02%
2022/03/03	1	524.00	5	518.00	528.00	-4	5,067	-0.08%
2022/03/02	0	0.00	5	510.00	520.00	-5	5,067	-0.10%
2022/03/01	0	0.00	1	514.00	517.00	-1	5,083	-0.02%
2022/02/25	1	510.00	0	0.00	510.00	1	5,095	0.02%
2022/02/24	4	509.75	4	500.63	494.50	0	5,073	0.00%
2022/02/23	2	522.00	1	525.00	528.00	1	5,045	0.02%
2022/02/22	2	514.49	20	515.50	513.00	-18	5,045	-0.36%
2022/02/21	0	0.00	22	529.27	526.00	-22	5,000	-0.44%
2022/02/18	1	529.00	3	529.33	537.00	-2	4,946	-0.04%
2022/02/17	2.1	518.33	4	519.75	519.00	-1.9	4,865	-0.04%
2022/02/16	25.1	515.47	17	515.70	516.00	8.1	4,770	0.17%
2022/02/15	10	496.50	6	498.07	496.00	4	4,657	0.09%
2022/02/14	11	485.12	3	486.83	489.00	8	4,622	0.17%
2022/02/11	12	489.34	14	498.29	490.00	-2	4,611	-0.04%
2022/02/10	16	490.63	14	490.96	496.00	2	4,517	0.04%
2022/02/09	3	470.50	8	471.75	478.00	-5	4,408	-0.11%
2022/02/08	0	0.00	1	459.00	456.50	-1	4,392	-0.02%
2022/02/07	2	446.00	0	0.00	447.50	2	4,380	0.05%
2022/01/26	1	456.00	7	454.00	448.50	-6	4,381	-0.14%
2022/01/25	0	0.00	9	456.00	451.00	-9	4,382	-0.21%
2022/01/24	2	444.75	1	452.00	452.00	1	4,380	0.02%
2022/01/20	0	0.00	7	458.43	461.50	-7	4,343	-0.16%
2022/01/19	0	0.00	2	461.50	456.50	-2	4,330	-0.05%
2022/01/18	0	0.00	3	465.00	461.50	-3	4,309	-0.07%
2022/01/17	0	0.00	13	457.04	463.00	-13	4,286	-0.30%
2022/01/14	5	439.71	0	0.00	450.00	5	4,268	0.12%
2022/01/13	0	0.00	7	456.00	452.00	-7	4,265	-0.16%
2022/01/12	3	452.17	7	452.43	452.50	-4	4,259	-0.09%
2022/01/11	0	453.50	1	456.00	447.00	-1	4,253	-0.02%
2022/01/10	1	460.00	8	457.13	459.00	-7	4,231	-0.17%
2022/01/07	6	457.83	11	467.00	455.50	-5	4,194	-0.12%
2022/01/06	1	480.00	9	477.50	467.00	-8	4,144	-0.19%
2022/01/05	5	482.90	20	480.08	476.00	-15	4,112	-0.36%
2022/01/04	1	486.00	44	489.42	488.50	-43	4,057	-1.06%
2022/01/03	15	507.33	11	507.55	493.00	4	3,973	0.10%
2021/12/30	47	515.38	22	519.45	512.00	25	3,884	0.64%
2021/12/29	2.1	508.62	15	507.00	514.00	-12.9	3,814	-0.34%
2021/12/28	0	0.00	2	504.50	499.00	-2	3,775	-0.05%
2021/12/27	5	500.80	21	499.83	499.50	-16	3,759	-0.43%
2021/12/24	66	493.40	0	0.00	487.50	66	3,695	1.79%
2021/12/23	21	489.19	13	495.46	489.50	8	3,688	0.22%
2021/12/22	58	474.94	26	488.60	487.00	32	3,655	0.88%
2021/12/21	20	462.73	0	0.00	464.50	20	3,484	0.57%
2021/12/20	30	468.70	0	0.00	466.00	30	3,441	0.87%
2021/12/15	2	469.50	46	459.50	471.00	-44	3,371	-1.30%
2021/12/14	45	478.22	0	0.00	477.50	45	3,275	1.37%
2021/12/13	0	0.00	3	493.83	488.50	-3	3,247	-0.09%
2021/12/10	1	475.00	2	477.00	475.50	-1	3,139	-0.03%
2021/12/09	4	484.25	0	477.50	480.00	4	3,090	0.13%
2021/12/08	0	0.00	0.3	494.50	475.00	-0.3	3,000	-0.01%
2021/12/06	0	0.00	0	480.83	474.50	0	2,849	0.00%
2021/12/03	2	472.50	2.1	472.56	478.00	-0.1	2,781	0.00%
2021/12/02	30	457.00	31.1	458.50	458.50	-1.1	2,560	-0.04%
2021/12/01	0	0.00	0.1	417.00	417.00	-0.1	2,337	0.00%
2021/11/29	0	417.00	2	417.75	417.50	-2	2,033	-0.10%
2021/11/26	0	0.00	1	426.00	425.00	-1	2,008	-0.05%
2021/11/25	1	415.00	1	417.00	426.50	0	1,970	0.00%
2021/11/23	0	423.50	0	427.50	425.50	0	1,945	0.00%
2021/11/22	0.2	429.50	0	0.00	427.50	0.2	1,933	0.01%
2021/11/19	2	412.25	2	414.25	414.50	0	1,870	0.00%
2021/11/12	1	398.00	0	0.00	392.50	1	1,843	0.05%
2021/11/11	0	0.00	1	396.00	396.00	-1	1,831	-0.05%
2021/11/10	1	387.00	2	395.50	395.50	-1	1,871	-0.05%
2021/11/09	0	0.00	3	381.50	386.00	-3	1,849	-0.16%
2021/11/08	2	383.00	0	0.00	378.00	2	1,816	0.11%
2021/11/05	1	380.00	0	0.00	377.50	1	1,787	0.06%
2021/11/03	0	0.00	1	390.00	391.50	-1	1,886	-0.05%
2021/10/20	1	370.50	0	0.00	369.00	1	2,186	0.05%
2021/10/18	1	357.50	0	0.00	354.50	1	2,183	0.05%
2021/10/15	3	356.83	0	0.00	359.50	3	2,177	0.14%
2021/10/13	0	0.00	1	354.00	350.50	-1	2,154	-0.05%
2021/10/12	1	365.50	1	364.50	366.00	0	2,126	0.00%
2021/10/01	2	380.50	0	0.00	378.50	2	2,169	0.09%
2021/09/29	2	372.00	0	0.00	370.50	2	2,176	0.09%
2021/09/27	3	396.00	0	0.00	392.00	3	2,215	0.14%
2021/09/16	0	399.00	0	0.00	404.50	0	2,247	0.00%
2021/09/15	0	403.38	0	0.00	400.00	0	2,228	0.00%
2021/09/14	0	415.00	0	0.00	412.50	0	2,218	0.00%
2021/09/13	2	416.50	0	0.00	416.00	2	2,264	0.09%
2021/09/10	0	0.00	2	420.75	422.50	-2	2,300	-0.09%
2021/09/08	1	417.00	0	0.00	411.50	1	2,335	0.04%
2021/09/07	0	0.00	1	424.00	421.00	-1	2,346	-0.04%
2021/09/06	2	420.00	0	0.00	415.00	2	2,363	0.08%
2021/09/01	0	0.00	1	432.00	436.50	-1	2,392	-0.04%
2021/08/27	1	415.00	0	0.00	417.50	1	2,421	0.04%
2021/08/25	0	0.00	0.1	430.50	432.00	-0.1	2,471	0.00%
2021/08/18	0.1	432.50	0	0.00	443.00	0.1	2,639	0.00%
2021/08/16	3	424.50	0	0.00	419.50	3	2,666	0.11%
2021/08/13	0	450.00	0	0.00	434.00	0	2,654	0.00%
2021/08/12	0.1	456.00	1.2	458.39	455.50	-1.1	2,663	-0.04%
2021/08/11	0.2	467.29	0	0.00	460.00	0.2	2,705	0.01%
2021/08/10	4.2	475.61	1	472.50	470.00	3.2	2,720	0.12%
2021/08/09	5.2	511.67	6	500.17	496.50	-0.8	2,764	-0.03%
2021/08/06	1	536.54	38	526.26	525.00	-37	2,712	-1.36%
2021/08/05	36.2	533.41	5	529.40	535.00	31.2	2,729	1.14%
2021/08/03	4	500.75	0	0.00	500.00	4	2,809	0.14%
2021/08/02	0	0.00	3	491.00	497.00	-3	2,804	-0.11%
2021/07/22	0	0.00	1.6	475.53	473.50	-1.6	3,131	-0.05%
2021/07/20	0	478.00	0	0.00	475.50	0	3,385	0.00%
2021/07/09	0	484.50	0	0.00	482.00	0	3,848	0.00%
2021/07/06	0.5	500.23	0	0.00	497.00	0.5	3,884	0.01%
2021/06/30	0.1	474.50	0	0.00	480.00	0.1	3,859	0.00%
2021/06/29	1	480.00	0	0.00	471.00	1	3,865	0.03%
2021/06/22	0	468.50	2	465.50	464.50	-2	4,043	-0.05%
2021/06/21	0	478.50	2	477.50	475.00	-2	4,006	-0.05%
2021/06/17	0	0.00	1	487.00	493.50	-1	3,982	-0.03%
2021/06/16	3	500.17	1	492.00	490.50	2	3,982	0.05%
2021/06/15	1	499.00	0	0.00	499.00	1	3,996	0.03%
2021/06/11	0	0.00	0	490.00	486.50	0	4,009	0.00%
2021/06/09	0	0.00	1	482.00	476.50	-1	4,030	-0.02%
2021/06/07	0	0.00	1	465.99	468.00	-1	4,185	-0.02%
2021/06/04	0	471.00	0	0.00	472.00	0	4,174	0.00%
2021/05/28	2	475.75	1	466.50	466.50	1	4,192	0.02%
2021/05/25	1	475.00	1	468.00	475.00	0	4,490	0.00%
2021/05/19	0	0.00	6	465.25	459.50	-6	4,534	-0.13%
2021/05/18	6	455.50	0	0.00	455.50	6	4,527	0.13%
2021/05/14	3	459.67	2	460.75	450.00	1	4,472	0.02%
2021/05/05	1	567.00	0	0.00	533.00	1	4,160	0.02%
2021/05/04	1	556.00	19	565.58	568.00	-18	4,147	-0.43%
2021/05/03	18	586.50	0	610.00	586.00	18	4,111	0.44%
2021/04/29	2	600.58	51	596.29	604.00	-49	4,176	-1.17%
2021/04/28	51	585.31	3	593.67	584.00	48	4,209	1.14%
2021/04/26	5	579.20	5.1	582.38	576.00	-0.1	4,084	0.00%
2021/04/23	2.1	552.63	1	561.00	561.00	1.1	3,970	0.03%
2021/04/22	3	540.00	37	542.14	510.00	-34	3,871	-0.88%
2021/04/21	48	537.88	15.2	525.11	533.00	32.8	3,834	0.86%
2021/04/20	0	0.00	1	497.50	497.50	-1	3,758	-0.03%
2021/04/19	1	494.50	2.3	495.15	491.50	-1.3	3,960	-0.03%
2021/04/15	1	476.00	0	0.00	489.00	1	4,123	0.02%
2021/04/14	5.1	466.94	6	472.75	473.50	-1	4,097	-0.02%
2021/04/12	2	488.75	3	490.67	486.00	-1	4,072	-0.02%
2021/04/09	1	481.50	0	0.00	484.00	1	4,066	0.02%
2021/04/08	1	492.00	0	0.00	492.00	1	4,015	0.02%
2021/04/01	0	0.00	6.1	486.97	487.50	-6.1	3,999	-0.15%
2021/03/30	0	494.00	1	494.00	493.50	-1	3,969	-0.02%
2021/03/29	2.1	497.09	3.1	497.06	495.50	-1	3,934	-0.03%
2021/03/26	2	482.26	0.2	483.25	484.50	1.8	3,856	0.05%
2021/03/25	0	0.00	1	471.50	475.50	-1	3,819	-0.03%
2021/03/24	1.2	466.50	0	0.00	465.50	1.2	3,778	0.03%
2021/03/23	6	467.08	1	471.00	465.00	5	3,834	0.13%
2021/03/22	1.1	463.40	0	0.00	463.50	1.1	3,833	0.03%
2021/03/19	0.1	465.50	1.1	466.23	466.50	-1.1	3,868	-0.03%
2021/03/18	2	473.75	1	478.00	469.50	1	3,855	0.03%
2021/03/17	2.4	472.39	1	478.50	472.00	1.4	3,842	0.04%
2021/03/16	1	469.00	20	470.35	468.50	-19	3,845	-0.49%
2021/03/15	19	469.50	1	469.50	469.50	18	3,857	0.47%
2021/03/12	2.1	482.40	1.2	479.39	475.50	0.9	3,839	0.02%
2021/03/11	1	457.25	2	457.50	468.00	-1	3,736	-0.03%
2021/03/09	1	441.50	1	440.50	439.00	0	3,795	0.00%
2021/03/08	0	0.00	20	458.80	454.00	-20	3,861	-0.52%
2021/03/05	20	447.70	4.2	450.10	448.00	15.8	3,864	0.41%
2021/03/04	4	457.00	20.2	453.07	460.00	-16.2	3,846	-0.42%
2021/03/03	0	0.00	12	448.17	454.00	-12	3,784	-0.32%
2021/03/02	12	444.83	17	466.18	441.50	-5	3,736	-0.13%
2021/02/26	14	465.68	2.1	463.48	459.50	11.9	3,670	0.32%
2021/02/25	81.8	470.58	60	462.76	464.50	21.8	3,565	0.61%
2021/02/24	0	0.00	3	442.17	433.00	-3	3,333	-0.09%
2021/02/23	0	0.00	1	439.50	442.50	-1	3,293	-0.03%
2021/02/22	1	438.50	2.3	436.52	437.50	-1.3	3,252	-0.04%
2021/02/19	3	425.33	4.3	426.50	424.00	-1.3	3,225	-0.04%
2021/02/18	3	415.00	2	415.00	415.50	1	3,173	0.03%
2021/02/17	1	403.00	2	401.00	408.50	-1	3,148	-0.03%
2021/02/05	0	0.00	1	387.50	387.00	-1	3,151	-0.03%
2021/02/04	1.2	392.42	0	0.00	387.50	1.2	3,140	0.04%
2021/02/03	3	391.50	2.1	393.74	393.00	0.9	3,140	0.03%
2021/02/02	1	386.50	0.4	388.63	385.50	0.6	3,126	0.02%
2021/02/01	2.1	374.00	2	379.00	384.00	0.1	3,185	0.00%
2021/01/29	1	391.50	1	384.00	379.00	0	3,180	0.00%
2021/01/28	3	389.50	3	389.00	389.00	0	3,159	0.00%
2021/01/27	1	391.00	2	395.50	398.50	-1	3,150	-0.03%
2021/01/26	2.2	397.41	2.3	396.54	393.50	-0.1	3,142	0.00%
2021/01/25	4.3	408.90	2	411.00	403.00	2.3	3,125	0.07%
2021/01/22	11.3	414.58	9.2	413.41	414.00	2.1	3,090	0.07%
2021/01/21	4.2	392.08	5	393.60	399.50	-0.8	2,978	-0.03%
2021/01/20	0.6	379.61	0.5	386.00	378.50	0.1	2,867	0.00%
2021/01/19	3	390.17	1	389.00	386.00	2	2,843	0.07%
2021/01/18	1.2	372.27	1	376.00	381.50	0.2	2,839	0.01%
2021/01/15	1	405.00	2	399.00	387.00	-1	2,811	-0.04%
2021/01/14	0	0.00	6	396.33	398.00	-6	2,751	-0.22%
2021/01/13	5	384.00	20	387.25	389.00	-15	2,707	-0.55%
2021/01/12	7	384.36	7	388.79	381.50	0	2,682	0.00%
2021/01/11	1	377.00	34	372.59	377.00	-33	2,520	-1.31%
2021/01/08	0	0.00	2	340.50	343.00	-2	2,418	-0.08%
2021/01/07	0	0.00	2	335.50	335.50	-2	2,399	-0.08%
2021/01/05	0	0.00	1	337.50	337.00	-1	2,344	-0.04%
2020/12/29	0	0.00	1	337.50	330.00	-1	2,365	-0.04%
2020/12/21	4	323.50	1	323.00	327.00	3	2,369	0.13%
2020/12/18	1	329.50	1	332.50	328.50	0	2,368	0.00%
2020/12/15	2	328.50	0	0.00	325.00	2	2,272	0.09%
2020/12/11	0	0.00	1	339.00	342.50	-1	2,217	-0.05%
2020/12/10	5	346.50	5	340.00	340.00	0	2,198	0.00%
2020/12/09	2	345.25	1	347.50	346.00	1	2,168	0.05%
2020/12/08	4	351.50	2	353.00	351.50	2	2,130	0.09%
2020/12/04	0	0.00	1	359.00	357.50	-1	2,062	-0.05%
2020/12/03	1	354.50	2	358.00	351.50	-1	2,003	-0.05%
2020/12/02	50	353.00	4	347.13	350.50	46	1,936	2.38%
2020/11/30	0	0.00	10	322.00	323.00	-10	1,800	-0.56%
2020/11/26	10	321.00	0	0.00	320.50	10	1,765	0.57%
2020/11/25	0	0.00	10	322.50	318.50	-10	1,779	-0.56%
2020/11/23	10	322.50	0	0.00	323.00	10	1,752	0.57%
2020/11/20	0	0.00	2	321.50	320.00	-2	1,754	-0.11%
2020/11/18	1	319.50	1	320.00	320.00	0	1,751	0.00%
2020/11/16	0	0.00	1	325.50	326.00	-1	1,769	-0.06%
2020/11/13	2	327.00	4	324.25	321.00	-2	1,766	-0.11%
2020/11/11	0	0.00	4	318.00	320.00	-4	1,702	-0.23%
2020/11/09	1	318.50	12	314.83	320.00	-11	1,707	-0.64%
2020/11/04	3	300.50	0	0.00	303.00	3	1,666	0.18%
2020/11/03	0	0.00	4	302.25	302.00	-4	1,660	-0.24%
2020/11/02	0	0.00	6	300.00	299.00	-6	1,662	-0.36%
2020/10/26	1	300.00	1	301.00	297.00	0	1,685	0.00%
2020/10/23	4	298.63	0	0.00	298.50	4	1,675	0.24%
2020/10/22	0	0.00	1	297.00	296.00	-1	1,732	-0.06%
2020/10/19	3	291.17	4	293.63	294.00	-1	1,791	-0.06%
2020/10/16	0	0.00	2	285.50	287.50	-2	1,786	-0.11%
2020/10/14	0	0.00	1	269.50	269.00	-1	1,722	-0.06%
2020/10/08	4	273.75	4	274.13	275.50	0	1,779	0.00%
2020/10/05	2	262.50	0	0.00	262.00	2	1,873	0.11%
2020/09/25	3	264.33	3	265.50	265.50	0	2,159	0.00%
2020/09/24	0	0.00	1	268.00	268.00	-1	2,172	-0.05%
2020/09/23	1	276.00	0	0.00	275.00	1	2,171	0.05%
2020/09/15	1	282.50	0	0.00	280.00	1	2,308	0.04%
2020/09/14	0	0.00	2	280.75	282.00	-2	2,337	-0.09%
2020/09/11	1	273.00	1	273.00	273.00	0	2,363	0.00%
2020/09/09	0	0.00	1	275.50	276.50	-1	2,406	-0.04%
2020/09/03	0	0.00	1	281.00	279.00	-1	2,518	-0.04%
2020/09/02	1	278.00	2	277.00	278.00	-1	2,567	-0.04%
2020/08/28	1	275.50	1	277.00	276.00	0	2,732	0.00%
2020/08/27	2	278.00	0	0.00	276.00	2	2,774	0.07%
2020/08/26	1	278.50	0	0.00	279.00	1	2,800	0.04%
2020/08/21	1	271.50	0	0.00	271.50	1	2,839	0.04%
2020/08/20	1	267.00	0	0.00	266.50	1	2,837	0.04%
2020/08/19	0	0.00	3	282.00	278.50	-3	2,810	-0.11%
2020/08/18	3	287.00	0	0.00	286.00	3	2,802	0.11%
2020/08/14	4	287.75	0	0.00	285.50	4	2,870	0.14%
2020/08/12	4	282.25	0	0.00	285.00	4	2,886	0.14%
2020/08/11	7	288.29	2	287.00	285.00	5	2,945	0.17%
2020/08/10	3	288.50	0	0.00	287.50	3	2,996	0.10%
2020/08/06	10	298.25	0	0.00	296.50	10	3,215	0.31%
2020/07/28	3	294.67	0	0.00	290.50	3	3,232	0.09%
2020/07/27	0	0.00	3	313.00	313.00	-3	3,203	-0.09%
2020/07/24	2	318.00	8	320.00	317.00	-6	3,175	-0.19%
2020/07/23	0	0.00	1	323.00	322.50	-1	3,143	-0.03%
2020/07/22	1	324.00	3	322.33	322.50	-2	3,144	-0.06%
2020/07/21	2	317.00	2	317.00	316.00	0	3,100	0.00%
2020/07/20	1	308.00	0	0.00	312.50	1	3,108	0.03%
2020/07/14	2	309.00	0	0.00	309.00	2	3,170	0.06%
2020/07/10	5	314.60	2	322.25	313.50	3	3,186	0.09%
2020/07/09	1	315.00	10	315.30	318.00	-9	3,128	-0.29%
2020/07/07	7	314.86	0	0.00	314.00	7	3,184	0.22%
2020/07/06	10	314.00	0	0.00	322.00	10	3,152	0.32%
2020/06/23	0	0.00	10	289.00	290.50	-10	3,267	-0.31%
2020/06/19	10	292.50	0	0.00	291.00	10	3,360	0.30%
2020/06/18	0	0.00	2	291.00	292.50	-2	3,357	-0.06%
2020/06/17	2	284.00	0	0.00	284.00	2	3,352	0.06%
2020/06/10	2	292.00	0	0.00	292.00	2	3,622	0.06%
2020/06/05	0	0.00	2	292.50	292.00	-2	3,683	-0.05%
2020/06/04	0	0.00	2	286.00	286.00	-2	3,709	-0.05%
2020/06/03	0	0.00	1	283.00	282.50	-1	3,705	-0.03%
2020/06/01	2	283.00	1	282.00	282.50	1	3,745	0.03%
2020/05/26	6	280.50	6	280.33	279.50	0	3,831	0.00%
2020/05/25	2	276.50	2	273.00	277.00	0	3,836	0.00%
2020/05/22	1	279.00	3	277.00	276.00	-2	3,857	-0.05%
2020/05/21	0	0.00	2	277.00	278.00	-2	3,848	-0.05%
2020/05/19	5	272.90	2	273.25	275.00	3	3,875	0.08%
2020/05/18	0	0.00	4	272.75	267.00	-4	3,898	-0.10%
2020/05/15	7	275.57	4	280.00	275.00	3	3,852	0.08%
2020/05/14	15	290.67	11	294.73	278.50	4	3,826	0.10%
2020/05/12	0	0.00	5	284.70	285.50	-5	3,609	-0.14%
2020/05/08	0	0.00	2	289.00	289.00	-2	3,576	-0.06%
2020/05/07	3	283.17	0	0.00	283.50	3	3,555	0.08%
2020/05/05	1	277.50	0	0.00	278.50	1	3,580	0.03%
2020/05/04	2	278.50	1	281.00	280.50	1	3,599	0.03%
2020/04/30	3	285.83	1	287.50	286.50	2	3,598	0.06%
2020/04/29	0	0.00	2	277.00	279.00	-2	3,592	-0.06%
2020/04/28	0	0.00	2	274.00	274.50	-2	3,596	-0.06%
2020/04/27	0	0.00	1	272.00	274.00	-1	3,636	-0.03%
2020/04/24	2	264.50	0	0.00	263.50	2	3,654	0.05%
2020/04/23	0	0.00	2	270.00	265.50	-2	3,685	-0.05%
2020/04/22	2	264.50	1	263.74	266.00	1	3,708	0.03%
2020/04/21	2	266.50	1	274.50	267.50	1	3,679	0.03%
2020/04/20	2	271.25	0	0.00	269.50	2	3,660	0.05%
2020/04/17	0	0.00	1	276.00	270.50	-1	3,648	-0.03%
2020/04/16	2	268.50	0	0.00	270.50	2	3,606	0.06%
2020/04/15	0	0.00	1	273.50	274.00	-1	3,604	-0.03%
2020/04/14	2	273.25	2	273.50	275.00	0	3,656	0.00%
2020/04/13	1	268.00	0	0.00	269.00	1	3,670	0.03%
2020/04/10	3	279.83	2	279.75	277.50	1	3,644	0.03%
2020/04/08	2	278.25	3.2	277.56	284.50	-1.2	3,638	-0.03%
2020/04/07	0	0.00	2	270.50	272.50	-2	3,571	-0.06%
2020/03/31	1	252.00	0	0.00	248.00	1	3,553	0.03%
2020/03/30	2	248.00	0	0.00	248.50	2	3,569	0.06%
2020/03/27	1	262.50	1	267.50	253.00	0	3,612	0.00%
2020/03/26	20	246.25	20	248.75	263.00	0	3,605	0.00%
2020/03/24	0	0.00	2	221.00	229.00	-2	3,517	-0.06%
2020/03/23	1	210.00	1	211.00	208.50	0	3,509	0.00%
2020/03/20	3	212.50	1	210.00	216.00	2	3,515	0.06%
2020/03/19	1	210.00	0	0.00	196.50	1	3,456	0.03%
2020/03/18	3	229.33	0	0.00	218.00	3	3,406	0.09%
2020/03/17	2	235.00	4	234.50	231.50	-2	3,406	-0.06%
2020/03/16	0	0.00	1	251.50	251.00	-1	3,358	-0.03%
2020/03/12	3	282.33	0	0.00	281.00	3	3,296	0.09%
2020/03/11	0	0.00	49	322.71	311.50	-49	3,228	-1.52%
2020/03/10	52	321.02	4	318.88	321.00	48	3,233	1.48%
2020/03/09	5	334.70	0	0.00	330.00	5	3,150	0.16%
2020/03/06	1	341.50	0	0.00	341.50	1	3,123	0.03%
2020/03/05	2	340.50	7	348.64	340.50	-5	3,099	-0.16%
2020/03/04	1	329.00	0	0.00	336.50	1	3,029	0.03%
2020/03/03	0	0.00	3	336.67	338.00	-3	2,988	-0.10%
2020/03/02	0	0.00	2	329.00	325.50	-2	2,944	-0.07%
2020/02/27	3	335.17	0	0.00	333.50	3	2,928	0.10%
2020/02/26	4	339.50	1	344.00	339.50	3	2,885	0.10%
2020/02/25	0	0.00	4	345.50	345.50	-4	2,867	-0.14%
2020/02/24	0	0.00	7	340.00	343.50	-7	2,840	-0.25%
2020/02/20	6	339.50	1	341.50	339.50	5	2,807	0.18%
2020/02/19	7	339.36	1	339.00	338.00	6	2,765	0.22%
2020/02/18	1	329.00	1	331.00	330.00	0	2,715	0.00%
2020/02/17	0	0.00	4	329.25	330.00	-4	2,717	-0.15%
2020/02/07	4	321.25	0	0.00	324.50	4	2,805	0.14%
2020/02/05	0	0.00	1	331.00	327.00	-1	2,798	-0.04%
2020/02/03	2	308.00	2	319.50	322.00	0	2,734	0.00%
2020/01/31	2	317.50	0	0.00	319.50	2	2,693	0.07%
2020/01/30	1	324.00	0	0.00	319.50	1	2,666	0.04%
2020/01/20	0	0.00	18	358.25	354.00	-18	2,602	-0.69%
2020/01/17	20	351.10	0	0.00	350.00	20	2,548	0.78%
2020/01/16	1	338.50	1	341.50	355.00	0	2,500	0.00%
2020/01/15	1	337.00	0	0.00	337.00	1	2,444	0.04%
2020/01/14	0	0.00	48	344.38	343.50	-48	2,449	-1.96%
2020/01/13	0	0.00	51	338.87	341.00	-51	2,421	-2.11%
2020/01/09	28	338.43	0	0.00	339.50	28	2,404	1.16%
2020/01/08	2	339.25	1	343.50	335.00	1	2,376	0.04%
2020/01/07	1	330.50	1	332.50	332.00	0	2,277	0.00%
2020/01/06	1	336.00	31	342.77	340.50	-30	2,227	-1.35%
2020/01/03	100	342.65	0	0.00	341.00	100	2,200	4.54%
2019/12/26	0	0.00	1	343.00	346.00	-1	2,016	-0.05%
2019/12/25	0	0.00	3	338.00	336.00	-3	1,951	-0.15%
2019/12/24	1	325.00	1	332.50	331.00	0	1,913	0.00%
2019/12/23	1	319.50	1	319.00	320.00	0	1,830	0.00%
2019/12/20	0	0.00	1	307.50	307.00	-1	1,753	-0.06%
2019/12/19	1	308.00	0	0.00	308.00	1	1,733	0.06%
2019/12/18	1	313.50	0	0.00	313.00	1	1,703	0.06%
2019/12/16	0	0.00	1	304.00	310.00	-1	1,643	-0.06%
2019/12/12	1	315.50	4	315.25	313.00	-3	1,572	-0.19%
2019/12/10	2	304.75	0	0.00	306.50	2	1,453	0.14%
2019/12/09	2	302.75	1	303.00	300.50	1	1,425	0.07%
2019/12/04	1	289.50	1	289.50	289.50	0	1,360	0.00%
2019/11/22	1	288.00	0	0.00	286.00	1	1,373	0.07%
2019/11/21	2	286.50	0	0.00	289.00	2	1,364	0.15%
2019/11/14	0	0.00	1	286.00	285.00	-1	1,330	-0.08%
2019/11/12	4	296.88	0	0.00	295.50	4	1,313	0.30%
2019/11/11	1	301.00	0	0.00	297.00	1	1,296	0.08%
2019/11/04	0	0.00	4	280.00	282.50	-4	1,211	-0.33%
2019/10/31	4	279.50	34	278.56	277.50	-30	1,297	-2.31%
2019/10/23	2	284.50	0	0.00	285.00	2	1,591	0.13%
2019/10/21	2	281.50	0	0.00	281.50	2	1,640	0.12%
2019/10/09	2	273.50	0	0.00	273.00	2	1,745	0.11%
2019/10/02	2	274.50	0	0.00	275.50	2	1,942	0.10%
2019/09/03	0	0.00	5	295.00	291.00	-5	1,935	-0.26%
2019/08/14	5	293.50	0	0.00	290.00	5	1,909	0.26%
2019/08/07	0	0.00	2	299.50	303.00	-2	1,812	-0.11%
2019/08/06	12	289.13	22	288.95	294.50	-10	1,822	-0.55%
2019/08/05	22	294.64	14	303.00	295.00	8	1,795	0.45%
2019/08/02	37	300.82	0	0.00	300.00	37	1,776	2.08%
2019/08/01	1	314.00	16	303.50	313.00	-15	1,726	-0.87%
2019/07/31	18	302.83	15	309.20	307.00	3	1,685	0.18%
2019/07/30	7	319.00	25	327.28	328.00	-18	1,540	-1.17%
2019/07/29	9	323.61	0	0.00	324.00	9	1,515	0.59%
2019/07/26	3	329.00	1	333.50	328.00	2	1,505	0.13%
2019/07/25	22	339.00	29	338.78	338.00	-7	1,475	-0.47%
2019/07/24	4	334.25	66	333.92	333.00	-62	1,442	-4.30%
2019/07/23	5	333.20	49	332.80	331.00	-44	1,432	-3.07%
2019/07/22	0	0.00	4	323.75	320.00	-4	1,388	-0.29%
2019/07/19	6	318.50	0	0.00	320.50	6	1,391	0.43%
2019/07/17	11	316.73	1	316.50	322.00	10	1,415	0.71%
2019/07/16	33	330.32	1	324.00	322.00	32	1,391	2.30%
2019/07/15	0	0.00	2	334.00	335.00	-2	1,363	-0.15%
2019/07/12	93	330.62	0	0.00	327.50	93	1,344	6.92%
2019/07/11	0	0.00	1	336.00	335.00	-1	1,323	-0.08%
2019/07/09	2	315.25	2	313.50	315.00	0	1,233	0.00%
2019/07/05	0	0.00	3	300.33	302.00	-3	1,165	-0.26%
2019/07/03	2	289.00	0	0.00	289.00	2	1,147	0.17%
2019/07/02	2	293.50	0	0.00	297.50	2	1,158	0.17%
2019/07/01	2	295.50	6	293.67	296.00	-4	1,180	-0.34%
2019/06/24	0	0.00	2	296.50	295.50	-2	1,283	-0.16%
2019/06/21	0	0.00	2	291.00	291.00	-2	1,327	-0.15%
2019/05/24	1	286.00	0	0.00	286.00	1	1,483	0.07%
2019/05/14	0	0.00	1	264.00	273.00	-1	1,496	-0.07%
2019/05/09	2	286.00	0	0.00	291.50	2	1,445	0.14%
2019/05/07	2	293.50	0	0.00	295.00	2	1,427	0.14%
2019/04/08	0	0.00	19	313.61	314.00	-19	1,207	-1.57%
2019/04/03	18	315.00	0	0.00	315.00	18	1,190	1.51%
2019/04/01	0	0.00	2	308.50	317.00	-2	1,137	-0.18%
2019/03/28	2	304.00	1	304.50	302.00	1	1,052	0.10%
2019/03/25	0	0.00	2	281.75	283.50	-2	925	-0.22%
2019/02/26	0	0.00	1	279.00	278.50	-1	873	-0.11%
2019/02/21	0	0.00	4	259.25	260.00	-4	800	-0.50%
2019/02/20	0	0.00	1	252.50	256.00	-1	783	-0.13%
2019/02/19	0.1	249.00	0	0.00	249.00	0.1	771	0.01%
2019/01/30	0	0.00	2	250.00	250.00	-2	788	-0.25%
2019/01/23	0	0.00	1	243.50	242.50	-1	803	-0.12%
2019/01/21	1	245.50	0	0.00	244.50	1	808	0.12%
2019/01/09	2	232.50	0	0.00	232.00	2	874	0.23%
2019/01/04	0	0.00	2	222.50	224.50	-2	901	-0.22%
2018/12/14	2	233.00	0	0.00	233.50	2	1,034	0.19%
2018/12/13	1	244.00	1	245.00	243.00	0	1,017	0.00%
2018/12/12	0	0.00	2	242.25	244.50	-2	1,030	-0.19%
2018/12/10	1	233.50	0	0.00	234.50	1	1,036	0.10%
2018/12/03	0	0.00	1	253.00	255.00	-1	1,060	-0.09%
2018/11/26	0	0.00	2	229.50	229.00	-2	993	-0.20%
2018/11/22	2	225.25	1	228.00	224.00	1	998	0.10%
2018/11/14	2	222.00	0	0.00	224.00	2	1,013	0.20%
2018/10/25	1	195.04	4	195.50	195.50	-3	1,147	-0.26%
2018/10/15	2	197.50	2	199.25	196.00	0	1,168	0.00%
2018/10/12	5	200.50	1	197.00	200.50	4	1,153	0.35%
2018/10/11	0	0.00	2	197.50	194.50	-2	1,142	-0.18%
2018/10/09	0.1	217.00	0	0.00	214.50	0.1	1,109	0.01%
2018/10/08	0	0.00	1	223.00	222.50	-1	1,098	-0.09%
2018/10/04	0	0.00	1	232.50	232.00	-1	1,089	-0.09%
2018/10/01	0	0.00	1	244.50	243.50	-1	1,079	-0.09%
2018/09/14	1	240.00	1	239.50	241.50	0	1,135	0.00%
2018/09/13	1	233.00	0	0.00	233.50	1	1,142	0.09%
2018/08/22	0	0.00	1	253.50	253.50	-1	1,120	-0.09%
2018/08/14	1	265.00	0	0.00	264.00	1	1,117	0.09%
2018/08/03	0	0.00	1	264.00	269.50	-1	1,147	-0.09%
2018/07/31	1	252.50	2	252.50	254.00	-1	1,056	-0.09%
2018/07/24	1	247.50	0	0.00	255.50	1	1,065	0.09%
2018/07/19	0	0.00	1	240.50	240.50	-1	1,055	-0.09%
2018/07/13	0	0.00	1	234.00	234.50	-1	1,112	-0.09%
2018/07/06	2	226.00	0	0.00	225.00	2	1,173	0.17%
2018/06/28	3	242.50	0	0.00	238.50	3	1,188	0.25%
2018/06/27	0	0.00	1	265.00	263.50	-1	1,156	-0.09%
2018/06/08	1	278.00	0	0.00	278.00	1	1,253	0.08%
2018/05/15	0	0.00	1	285.50	280.50	-1	1,264	-0.08%
2018/05/03	1	262.00	1	263.00	261.00	0	1,267	0.00%
2018/04/23	1	283.00	1	281.50	281.00	0	1,268	0.00%
2018/04/19	2	282.00	0	0.00	282.00	2	1,237	0.16%
2018/04/13	1	289.50	0	0.00	290.00	1	1,268	0.08%
2018/03/27	5	313.20	0	0.00	311.00	5	1,235	0.40%
2018/03/19	2	309.25	1	308.00	307.50	1	1,129	0.09%
2018/03/13	0	0.00	1	307.00	304.00	-1	1,137	-0.09%
2018/02/06	1	270.00	0	0.00	274.50	1	1,323	0.08%
2018/01/31	1	297.50	0	0.00	298.00	1	1,358	0.07%
2018/01/24	1	313.50	1	313.50	314.50	0	1,355	0.00%
2018/01/16	0	0.00	11.5	313.52	313.00	-11.5	1,338	-0.86%
2018/01/11	0	0.00	1	321.00	322.00	-1	1,343	-0.07%
2018/01/10	1	311.50	0	0.00	315.50	1	1,349	0.07%
2018/01/08	1	315.00	3	317.50	320.00	-2	1,305	-0.15%
2018/01/05	0	0.00	5	297.00	296.00	-5	1,267	-0.39%
2018/01/04	1	303.00	0	0.00	300.50	1	1,270	0.08%
2018/01/03	16	299.44	0	0.00	302.00	16	1,281	1.25%