合一 (4743)-群益金鼎-市府券商分點個股進出

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
103.5
漲跌
▼1.5
漲幅
-1.43%
成交量
2,330張
產業
上櫃生技醫療類股
728人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-市府券商分點個股進出

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-市府券商分點個股進出
群益金鼎-市府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
2024/11/21	1	105.00	0	0.00	105.00	1	2,163	0.05%
2024/11/19	2	101.75	0	0.00	105.00	2	2,142	0.09%
2024/11/18	0.2	102.00	0	0.00	101.50	0.2	2,087	0.01%
2024/11/15	0	0.00	8	109.00	107.50	-8	2,016	-0.40%
2024/11/14	10.2	106.80	0	0.00	106.50	10.2	1,981	0.51%
2024/11/13	1.1	111.00	0	0.00	110.50	1.1	1,860	0.06%
2024/11/12	2.3	118.37	0	0.00	115.50	2.3	1,816	0.13%
2024/11/08	1	124.00	0	0.00	123.50	1	1,740	0.06%
2024/11/04	0	0.00	1.2	127.00	127.50	-1.2	1,781	-0.07%
2024/10/29	1	129.50	0	0.00	129.50	1	1,864	0.05%
2024/10/25	4	133.38	0	0.00	133.00	4	1,824	0.22%
2024/10/24	2	138.50	0	0.00	138.00	2	1,821	0.11%
2024/10/23	2	138.25	0	0.00	138.00	2	1,933	0.10%
2024/10/22	1	138.50	1	139.00	139.00	0	2,079	0.00%
2024/10/18	0	0.00	1.5	138.85	139.00	-1.5	2,490	-0.06%
2024/10/17	0	0.00	1	140.00	140.00	-1	2,588	-0.04%
2024/10/16	1	138.00	0	0.00	138.50	1	2,722	0.04%
2024/10/11	2	137.25	0	0.00	137.00	2	2,794	0.07%
2024/10/09	3	140.50	0	0.00	139.00	3	2,809	0.11%
2024/10/08	1	138.50	1	142.00	142.50	0	2,802	0.00%
2024/10/07	1	139.50	2	140.75	139.00	-1	2,809	-0.03%
2024/09/27	1	141.50	0	0.00	141.50	1	2,843	0.04%
2024/09/24	0	0.00	1	140.50	140.00	-1	2,960	-0.03%
2024/09/23	2	142.25	2	142.50	141.50	0	2,983	0.00%
2024/09/20	0.2	145.00	0	0.00	145.00	0.2	3,069	0.01%
2024/09/18	1	147.50	0	0.00	143.00	1	3,063	0.03%
2024/09/16	1	147.00	0	0.00	146.50	1	3,078	0.03%
2024/09/13	1	155.00	0	0.00	154.50	1	3,056	0.03%
2024/09/12	0	0.00	1	156.50	157.00	-1	3,061	-0.03%
2024/09/10	2	150.00	1	152.00	150.50	1	3,060	0.03%
2024/09/09	1	156.50	1	154.00	155.00	0	3,039	0.00%
2024/09/05	0	152.00	0	0.00	146.50	0	2,990	0.00%
2024/09/02	1	159.00	0	0.00	158.50	1	2,995	0.03%
2024/08/27	0	0.00	1	159.00	162.00	-1	2,997	-0.03%
2024/08/21	0	0.00	1	155.50	155.00	-1	2,968	-0.03%
2024/08/19	1	152.00	0	0.00	151.50	1	3,005	0.03%
2024/08/15	1	149.00	1	147.50	147.50	0	3,013	0.00%
2024/08/06	0	0.00	6	133.25	132.50	-6	3,052	-0.20%
2024/08/05	3	143.00	0	0.00	138.50	3	2,985	0.10%
2024/08/02	0	0.00	1	152.50	153.50	-1	2,924	-0.03%
2024/07/29	3	165.33	1	161.00	160.00	2	2,870	0.07%
2024/07/26	3	174.00	1	170.00	170.00	2	2,805	0.07%
2024/07/23	0	0.00	1	183.50	185.00	-1	2,687	-0.04%
2024/07/22	1	185.50	3	184.50	185.50	-2	2,546	-0.08%
2024/07/19	1	168.00	0	0.00	169.00	1	2,222	0.05%
2024/07/18	1	173.00	1	171.00	170.00	0	2,155	0.00%
2024/07/17	1	170.50	4	170.75	171.50	-3	2,099	-0.14%
2024/07/16	1	160.50	0	0.00	160.00	1	2,016	0.05%
2024/07/11	4	155.63	0	0.00	153.50	4	2,089	0.19%
2024/07/10	2	157.00	0	0.00	157.50	2	2,130	0.09%
2024/07/08	5	159.80	0	0.00	158.00	5	2,157	0.23%
2024/07/05	1	158.50	0	0.00	159.00	1	2,157	0.05%
2024/07/04	7	157.71	0	0.00	157.50	7	2,155	0.32%
2024/07/03	1	160.50	0	0.00	160.00	1	2,129	0.05%
2024/07/02	3	161.00	0	0.00	159.00	3	2,119	0.14%
2024/07/01	1	160.00	1	160.00	164.00	0	2,072	0.00%
2024/06/27	2	158.25	1	157.00	157.50	1	2,020	0.05%
2024/06/26	1	152.50	0	0.00	160.00	1	1,988	0.05%
2024/06/24	5	151.90	0	0.00	151.00	5	1,922	0.26%
2024/06/19	4	150.38	0	0.00	149.50	4	1,926	0.21%
2024/06/18	2	151.00	0	0.00	151.50	2	1,937	0.10%
2024/06/17	1	151.00	0	0.00	151.00	1	1,946	0.05%
2024/06/14	2	148.75	0	0.00	149.00	2	1,941	0.10%
2024/06/13	4	150.00	0	0.00	148.50	4	1,954	0.20%
2024/06/12	1	151.50	0	0.00	150.00	1	1,950	0.05%
2024/06/05	1	149.00	1	151.50	152.50	0	1,965	0.00%
2024/06/04	0	0.00	0	155.00	152.00	0	2,071	0.00%
2024/05/30	1	152.50	0	0.00	150.00	1	2,239	0.04%
2024/05/29	3	154.50	0	0.00	153.50	3	2,254	0.13%
2024/05/28	1	152.50	0	0.00	154.50	1	2,276	0.04%
2024/05/24	1	154.00	0	0.00	153.00	1	2,282	0.04%
2024/05/23	4	158.50	0	0.00	155.00	4	2,298	0.17%
2024/05/22	3	154.50	0	0.00	154.00	3	2,250	0.13%
2024/05/21	1	158.50	1	159.50	156.50	0	2,241	0.00%
2024/05/20	1	157.00	1	161.00	160.50	0	2,243	0.00%
2024/05/17	3	157.33	9	157.78	159.00	-6	2,218	-0.27%
2024/05/16	7	163.14	3	163.33	163.50	4	2,174	0.18%
2024/05/13	1	150.00	2	149.50	149.50	-1	2,127	-0.05%
2024/05/08	1	154.00	0	0.00	157.00	1	2,123	0.05%
2024/05/07	4	158.00	0	0.00	156.00	4	2,124	0.19%
2024/05/06	0	0.00	2	160.75	159.50	-2	2,118	-0.09%
2024/04/30	3	158.17	0	0.00	158.50	3	2,127	0.14%
2024/04/25	1	153.00	0	0.00	152.50	1	2,172	0.05%
2024/04/22	0	0.00	0.4	147.50	149.00	-0.4	2,232	-0.02%
2024/04/19	2	152.75	0	0.00	145.50	2	2,196	0.09%
2024/04/18	2	156.25	0	0.00	157.00	2	2,122	0.09%
2024/04/17	2.1	158.04	0	0.00	158.00	2.1	2,098	0.10%
2024/04/16	2	163.25	0	0.00	159.00	2	2,084	0.10%
2024/04/15	7	166.64	0	0.00	166.00	7	2,027	0.35%
2024/04/12	2	172.25	0	0.00	172.00	2	1,995	0.10%
2024/04/09	3	174.50	0	0.00	173.50	3	2,053	0.15%
2024/04/08	3	171.83	0	0.00	174.00	3	2,046	0.15%
2024/04/03	8	171.50	0	0.00	172.00	8	2,026	0.39%
2024/04/02	3	172.83	0	0.00	172.50	3	2,041	0.15%
2024/04/01	7	174.71	3	178.50	172.50	4	2,083	0.19%
2024/03/26	2	170.00	0	0.00	171.00	2	2,022	0.10%
2024/03/25	0	0.00	0	174.00	173.00	0	2,009	0.00%
2024/03/22	1	174.00	1	176.00	172.50	0	2,007	0.00%
2024/03/21	0	0.00	0	168.50	172.50	0	2,006	0.00%
2024/03/20	1	169.00	0	0.00	167.00	1	2,021	0.05%
2024/03/11	1	171.50	0	0.00	170.50	1	2,075	0.05%
2024/03/08	6	175.42	7	174.79	171.00	-1	2,127	-0.05%
2024/03/07	1.1	176.93	1	179.50	184.00	0.1	2,013	0.01%
2024/03/06	1.5	168.50	0	0.00	167.50	1.5	1,906	0.08%
2024/03/05	0.2	169.50	0	0.00	168.50	0.2	1,922	0.01%
2024/02/23	0	0.00	1	177.00	176.50	-1	2,029	-0.05%
2024/02/20	0	0.00	4	177.75	178.00	-4	2,187	-0.18%
2024/02/19	5	178.20	1	178.50	178.00	4	2,289	0.17%
2024/01/24	1	177.50	0	0.00	176.50	1	4,272	0.02%
2024/01/22	1	180.00	0	0.00	179.50	1	4,396	0.02%
2024/01/17	0	0.00	1	172.00	172.50	-1	4,637	-0.02%
2024/01/05	0	0.00	2	185.00	184.50	-2	4,950	-0.04%
2024/01/04	2	183.75	0	0.00	183.00	2	4,935	0.04%
2023/12/27	0	0.00	2	199.00	196.50	-2	4,874	-0.04%
2023/12/14	0	0.00	1	195.00	193.00	-1	4,797	-0.02%
2023/12/13	1	191.50	1	191.00	191.00	0	4,784	0.00%
2023/12/12	0	0.00	1	194.00	194.50	-1	4,793	-0.02%
2023/12/11	1	192.00	0	0.00	191.00	1	4,781	0.02%
2023/12/07	0	0.00	1	197.50	193.50	-1	4,768	-0.02%
2023/12/06	2	193.50	1	195.50	195.50	1	4,769	0.02%
2023/12/04	0	0.00	2	205.00	205.00	-2	4,664	-0.04%
2023/12/01	0	0.00	4	208.00	205.00	-4	4,661	-0.09%
2023/11/30	4	206.00	2	205.25	205.00	2	4,703	0.04%
2023/11/29	0	0.00	2	204.00	208.00	-2	4,676	-0.04%
2023/11/28	0	0.00	2	205.00	204.00	-2	4,681	-0.04%
2023/11/27	1	209.50	2	204.00	204.00	-1	4,723	-0.02%
2023/11/24	0	0.00	2	203.50	205.00	-2	4,718	-0.04%
2023/11/22	1	210.50	0	0.00	204.50	1	4,667	0.02%
2023/11/20	0	0.00	1	207.50	206.00	-1	4,561	-0.02%
2023/11/17	9	207.44	7	207.14	206.50	2	4,525	0.04%
2023/11/16	6	214.25	3	211.50	211.50	3	4,449	0.07%
2023/11/14	4	209.63	5	212.70	211.50	-1	4,298	-0.02%
2023/11/13	0	0.00	1	217.50	218.00	-1	4,157	-0.02%
2023/11/10	20	232.85	17.7	236.55	220.50	2.3	3,987	0.06%
2023/11/09	2	228.00	4	231.00	230.50	-2	3,300	-0.06%
2023/11/08	11	227.05	9	224.50	226.50	2	3,149	0.06%
2023/11/07	1	213.50	3	217.50	217.50	-2	2,710	-0.07%
2023/11/06	0	0.00	1	197.00	198.00	-1	2,615	-0.04%
2023/11/03	1	194.00	1	192.50	193.00	0	2,610	0.00%
2023/11/01	2	196.00	0	0.00	195.50	2	2,578	0.08%
2023/10/30	3	199.16	1	201.50	198.00	2	2,538	0.08%
2023/10/27	5	201.40	5	202.20	203.50	0	2,469	0.00%
2023/10/26	4	195.00	4	195.50	197.00	0	2,330	0.00%
2023/10/25	1	195.00	0.6	195.00	194.50	0.4	2,262	0.02%
2023/10/24	1	187.00	1	189.00	189.50	0	2,193	0.00%
2023/10/23	1	191.50	0	0.00	189.00	1	2,128	0.05%
2023/10/20	3	187.17	2	184.50	183.50	1	2,068	0.05%
2023/10/19	1	183.50	1	192.50	190.50	0	1,999	0.00%
2023/10/05	0	172.50	0	0.00	174.00	0	2,162	0.00%
2023/09/28	1	173.00	1	174.50	174.50	0	2,192	0.00%
2023/09/21	1	176.50	1	176.50	176.50	0	2,291	0.00%
2023/09/13	1	179.00	1	180.00	180.00	0	2,413	0.00%
2023/09/08	1	176.00	0	0.00	179.00	1	2,525	0.04%
2023/09/05	1	188.00	0	0.00	181.50	1	2,517	0.04%
2023/09/01	1	198.00	0	0.00	195.00	1	2,466	0.04%
2023/08/31	2	199.75	1	198.50	198.50	1	2,460	0.04%
2023/08/30	0	0.00	1	191.00	198.00	-1	2,432	-0.04%
2023/08/23	0	0.00	3	182.50	182.00	-3	2,485	-0.12%
2023/08/15	3	179.17	2	179.00	181.00	1	2,577	0.04%
2023/08/14	2	171.00	3	173.17	175.50	-1	2,569	-0.04%
2023/08/10	0	0.00	0.1	184.00	183.50	-0.1	2,549	0.00%
2023/08/08	0	185.00	0	0.00	184.00	0	2,733	0.00%
2023/08/07	0.2	189.00	1	189.00	188.00	-0.8	2,748	-0.03%
2023/07/31	0	0.00	0.3	197.00	194.00	-0.3	2,788	-0.01%
2023/07/28	1	197.00	1	198.50	198.50	0	2,811	0.00%
2023/07/27	1	200.50	1	201.00	200.00	0	2,815	0.00%
2023/07/26	2.1	202.54	2	202.75	200.50	0.1	2,866	0.00%
2023/07/21	2	213.50	1	207.00	205.00	1	3,004	0.03%
2023/07/17	2	211.00	0	0.00	210.00	2	3,305	0.06%
2023/07/13	1	193.50	3	196.50	192.50	-2	3,351	-0.06%
2023/06/29	1	220.50	1	221.00	220.00	0	3,780	0.00%
2023/06/27	3	216.83	2	217.00	220.00	1	3,894	0.03%
2023/06/16	0.1	214.00	0	0.00	216.00	0.1	4,113	0.00%
2023/06/15	1	230.00	0	0.00	230.50	1	4,089	0.02%
2023/06/13	1	241.50	0	0.00	240.00	1	4,160	0.02%
2023/06/01	3	228.50	0	0.00	228.00	3	4,446	0.07%
2023/05/23	0	0.00	1	232.00	232.00	-1	4,877	-0.02%
2023/05/22	1	228.50	0	229.50	228.50	1	5,161	0.02%
2023/05/18	0	0.00	1	227.00	227.00	-1	5,181	-0.02%
2023/05/17	2	230.50	2	228.50	229.00	0	5,214	0.00%
2023/05/15	0.1	220.00	0	0.00	221.00	0.1	5,360	0.00%
2023/05/12	3	224.17	0	0.00	224.00	3	5,465	0.06%
2023/05/11	0	0.00	1	237.00	237.00	-1	5,589	-0.02%
2023/05/10	0	0.00	1	240.50	242.50	-1	5,879	-0.02%
2023/05/09	1	239.50	1	242.00	239.50	0	6,013	0.00%
2023/05/08	2	243.75	0	0.00	239.50	2	6,142	0.03%
2023/05/04	2	247.00	0	0.00	247.00	2	6,290	0.03%
2023/04/27	1	236.00	1	238.50	238.00	0	6,675	0.00%
2023/04/25	1	246.50	0	0.00	242.00	1	6,763	0.01%
2023/04/24	1	251.00	0	0.00	251.00	1	6,839	0.01%
2023/04/21	0.5	261.00	0	0.00	253.00	0.5	6,882	0.01%
2023/04/20	6	283.33	4	273.88	270.50	2	6,820	0.03%
2023/04/19	0	0.00	6	280.75	281.00	-6	6,745	-0.09%
2023/04/18	6	278.50	1	279.00	278.50	5	6,702	0.07%
2023/04/17	2	275.00	0	0.00	275.00	2	6,722	0.03%
2023/04/14	3	278.83	0	0.00	274.50	3	6,774	0.04%
2023/04/13	5	279.20	10	279.00	279.00	-5	6,768	-0.07%
2023/04/10	2	271.00	0	0.00	267.50	2	7,068	0.03%
2023/03/31	0	0.00	2	271.50	267.00	-2	7,420	-0.03%
2023/03/30	4	268.75	1	268.00	270.50	3	7,521	0.04%
2023/03/29	3	267.67	0	0.00	270.50	3	7,523	0.04%
2023/03/28	1	270.50	2	262.50	261.50	-1	7,530	-0.01%
2023/03/27	3	267.83	2	270.25	269.00	1	7,510	0.01%
2023/03/24	2	261.50	3	265.83	269.00	-1	7,561	-0.01%
2023/03/22	2	259.50	1	258.50	260.50	1	7,652	0.01%
2023/03/21	1	258.00	0	0.00	254.50	1	7,735	0.01%
2023/03/17	5	254.50	5	253.50	254.00	0	7,964	0.00%
2023/03/16	3	253.17	2	255.50	250.50	1	8,051	0.01%
2023/03/13	1	248.50	0	0.00	256.50	1	8,663	0.01%
2023/03/08	2	269.75	4	267.50	264.00	-2	9,027	-0.02%
2023/03/07	3	269.50	0	0.00	267.00	3	9,226	0.03%
2023/03/06	1	267.00	4	271.50	269.50	-3	9,523	-0.03%
2023/03/03	4	267.25	1	267.00	267.00	3	9,807	0.03%
2023/03/02	0	0.00	7	268.57	270.50	-7	10,128	-0.07%
2023/02/24	8	263.06	0	0.00	262.00	8	10,537	0.08%
2023/02/23	1	267.00	2	265.00	266.50	-1	10,644	-0.01%
2023/02/21	0	0.00	0.1	276.50	276.00	-0.1	10,908	0.00%
2023/02/20	3	292.33	8	289.57	280.00	-5	10,971	-0.05%
2023/02/16	1	276.50	0	272.40	276.00	1	10,823	0.01%
2023/02/15	1	275.00	1	271.00	271.50	0	11,086	0.00%
2023/02/14	1	273.52	0	0.00	271.00	1	11,150	0.01%
2023/02/13	2	285.75	1	283.50	278.00	1	11,115	0.01%
2023/02/10	6	284.68	8	286.38	290.00	-2	11,131	-0.02%
2023/02/09	18	289.17	18	286.78	284.00	0	11,049	0.00%
2023/02/08	9	284.94	6.1	289.52	288.00	2.9	10,875	0.03%
2023/02/07	0	0.00	3	271.00	273.00	-3	10,684	-0.03%
2023/02/06	3	270.33	3	271.00	265.00	0	10,695	0.00%
2023/02/03	2	264.50	2.2	268.23	263.00	-0.2	10,683	0.00%
2023/02/02	1	263.00	1	265.00	264.50	0	10,651	0.00%
2023/02/01	12	266.67	5	261.70	260.50	7	10,761	0.07%
2023/01/31	6	262.42	15	264.50	269.00	-9	10,777	-0.08%
2023/01/17	2	242.00	3	244.17	244.50	-1	10,783	-0.01%
2023/01/16	5	237.20	13	237.65	241.00	-8	10,750	-0.07%
2023/01/13	6	228.08	9	228.94	232.00	-3	10,720	-0.03%
2023/01/12	7	229.14	1	231.00	226.50	6	10,813	0.06%
2023/01/11	9	240.78	6	241.42	237.00	3	10,723	0.03%
2023/01/10	2	239.25	1	238.00	238.00	1	10,760	0.01%
2023/01/09	1	245.00	5	245.80	245.00	-4	10,832	-0.04%
2023/01/06	1	239.50	0	0.00	241.50	1	10,935	0.01%
2023/01/05	4	244.00	3	240.00	240.00	1	11,118	0.01%
2023/01/04	1	248.00	1	240.50	240.00	0	11,199	0.00%
2023/01/03	1	244.00	0	0.00	244.50	1	11,324	0.01%
2022/12/30	6	247.25	5	246.60	245.50	1	11,476	0.01%
2022/12/29	3	243.83	2	244.00	243.00	1	11,646	0.01%
2022/12/28	1	265.00	1	259.50	257.00	0	11,562	0.00%
2022/12/27	1	261.00	1	262.00	264.50	0	11,544	0.00%
2022/12/26	4	264.13	5	263.70	258.00	-1	11,625	-0.01%
2022/12/23	9	261.94	7	258.36	259.50	2	11,716	0.02%
2022/12/22	0	0.00	3	252.50	262.50	-3	11,692	-0.03%
2022/12/20	2	242.25	0	0.00	236.50	2	11,919	0.02%
2022/12/19	1	242.53	0	0.00	241.50	1	12,043	0.01%
2022/12/16	4	246.12	2	244.50	243.00	2	12,263	0.02%
2022/12/15	3	252.33	2	252.00	247.00	1	12,360	0.01%
2022/12/14	8	255.50	11	249.64	259.00	-3	12,351	-0.02%
2022/12/13	1	255.50	0	0.00	253.50	1	12,268	0.01%
2022/12/12	2	258.50	1	257.50	257.00	1	12,371	0.01%
2022/12/09	7	262.64	3	262.00	260.00	4	12,416	0.03%
2022/12/08	3	268.17	2	267.00	267.00	1	12,636	0.01%
2022/12/07	6	275.83	6	276.75	275.00	0	12,518	0.00%
2022/12/06	16	291.53	13	291.73	279.00	3	12,241	0.02%
2022/12/05	4	296.50	2	297.00	297.00	2	11,852	0.02%
2022/12/02	2	298.25	3	296.17	294.50	-1	11,746	-0.01%
2022/12/01	10	295.00	9	291.83	291.50	1	11,544	0.01%
2022/11/30	2	289.50	2	286.00	286.00	0	11,421	0.00%
2022/11/29	9	287.94	7	289.71	287.00	2	11,327	0.02%
2022/11/28	5	294.50	6	290.50	295.00	-1	11,112	-0.01%
2022/11/25	11	293.59	12	289.92	281.00	-1	10,804	-0.01%
2022/11/24	6	288.33	8	289.63	290.00	-2	10,449	-0.02%
2022/11/23	11	278.64	14	283.75	289.50	-3	10,134	-0.03%
2022/11/22	2	275.00	2.1	268.05	263.50	-0.1	9,856	0.00%
2022/11/21	9	274.56	9.1	275.10	272.00	-0.1	9,850	0.00%
2022/11/18	6	270.08	7	269.71	275.00	-1	10,149	-0.01%
2022/11/17	3.1	259.66	4	261.50	259.00	-0.9	10,200	-0.01%
2022/11/16	4	253.38	12	254.58	256.50	-8	10,018	-0.08%
2022/11/15	9	250.28	1	250.00	249.50	8	9,875	0.08%
2022/11/14	2	249.50	1	255.50	250.00	1	9,882	0.01%
2022/11/11	9	254.89	12	254.63	252.50	-3	9,777	-0.03%
2022/11/10	6	251.75	6	249.33	243.00	0	9,480	0.00%
2022/11/08	5	248.90	5	250.20	243.00	0	9,350	0.00%
2022/11/07	0	0.00	1	250.00	246.00	-1	9,252	-0.01%
2022/11/04	14	246.96	15	247.87	247.50	-1	9,160	-0.01%
2022/11/03	4	243.25	5	243.50	246.00	-1	9,077	-0.01%
2022/11/02	6	242.33	6	242.08	242.00	0	8,948	0.00%
2022/11/01	5	238.20	3	239.33	239.50	2	8,813	0.02%
2022/10/31	5	230.20	10	231.25	228.00	-5	8,684	-0.06%
2022/10/28	6	227.75	1	228.00	223.50	5	8,605	0.06%
2022/10/27	2	226.25	3	229.67	232.00	-1	8,456	-0.01%
2022/10/26	2	206.50	2	208.50	211.00	0	8,310	0.00%
2022/10/25	1	215.00	1	210.50	210.50	0	8,172	0.00%
2022/10/24	1	222.50	3	217.50	216.00	-2	8,071	-0.02%
2022/10/21	3	221.00	2	217.75	215.00	1	8,033	0.01%
2022/10/20	1	226.00	0	0.00	227.50	1	7,981	0.01%
2022/10/19	2	237.25	2	237.25	231.50	0	7,930	0.00%
2022/10/18	3	243.67	3	242.00	235.00	0	8,021	0.00%
2022/10/17	1	231.00	2	235.75	239.00	-1	7,948	-0.01%
2022/10/14	4	244.38	4	247.50	243.50	0	7,828	0.00%
2022/10/13	1	245.50	0	0.00	234.50	1	7,680	0.01%
2022/10/12	1	249.00	1	244.50	252.00	0	7,490	0.00%
2022/10/11	22	249.32	23	247.30	244.50	-1	7,338	-0.01%
2022/10/07	3	260.00	1	267.50	257.00	2	7,142	0.03%
2022/10/06	3	258.67	7	250.14	259.50	-4	6,921	-0.06%
2022/10/05	18	243.28	15	244.17	245.50	3	6,664	0.05%
2022/10/04	6	238.42	8	240.44	240.00	-2	6,523	-0.03%
2022/10/03	7	243.36	3	237.33	233.50	4	6,429	0.06%
2022/09/30	6	241.25	6	247.25	252.50	0	6,262	0.00%
2022/09/29	0	0.00	3	244.83	248.50	-3	6,058	-0.05%
2022/09/28	13	232.46	11.5	227.13	226.00	1.5	6,101	0.02%
2022/09/27	10	239.10	10	239.10	242.50	0	5,982	0.00%
2022/09/26	8	247.94	10	252.40	245.50	-2	5,789	-0.03%
2022/09/23	24	265.56	22	265.75	267.00	2	5,652	0.04%
2022/09/22	18	254.97	18	257.97	259.50	0	5,536	0.00%
2022/09/21	1	254.00	1	256.00	256.00	0	5,413	0.00%
2022/09/20	2	256.75	2.1	261.17	260.00	-0.1	5,457	0.00%
2022/09/19	29	257.79	29	261.47	260.50	0	5,550	0.00%
2022/09/16	25	272.50	25	273.56	271.50	0	5,538	0.00%
2022/09/15	8	288.56	7	291.22	272.50	1	5,476	0.02%
2022/09/07	0	273.00	0	0.00	278.00	0	5,901	0.00%
2022/09/06	0	0.00	2	272.50	268.50	-2	6,023	-0.03%
2022/09/05	0	290.00	0	0.00	277.50	0	5,984	0.00%
2022/09/02	0.1	292.00	1	290.00	290.00	-1	6,020	-0.02%
2022/09/01	0	0.00	2	298.00	298.00	-2	6,041	-0.03%
2022/08/30	0	0.00	0	283.50	283.50	0	6,091	0.00%
2022/08/29	0	0.00	0	283.50	284.00	0	6,049	0.00%
2022/08/26	3.1	266.32	6.4	272.76	284.00	-3.3	6,011	-0.06%
2022/08/25	30	256.58	25	255.64	260.00	5	5,879	0.09%
2022/08/24	7	241.64	25.1	240.99	242.50	-18.1	5,411	-0.33%
2022/08/19	3	183.50	2	183.00	182.50	1	5,540	0.02%
2022/08/18	1	172.50	1	172.50	172.50	0	5,483	0.00%
2022/08/16	2	172.50	0	0.00	172.00	2	5,474	0.04%
2022/08/12	16	172.81	0	0.00	171.00	16	5,465	0.29%
2022/08/09	2	170.75	1	172.00	170.50	1	5,486	0.02%
2022/08/08	1.1	170.45	0	0.00	171.00	1.1	5,499	0.02%
2022/08/05	1	172.00	1	173.00	175.50	0	5,508	0.00%
2022/08/03	1	172.00	1	170.50	171.00	0	5,501	0.00%
2022/08/02	1	180.50	1	179.00	174.50	0	5,476	0.00%
2022/07/28	1	190.50	1	188.50	189.00	0	5,378	0.00%
2022/07/27	0	0.00	1	185.00	186.00	-1	5,356	-0.02%
2022/07/26	2	192.25	2	194.00	186.00	0	5,374	0.00%
2022/07/25	3	193.50	4	192.13	191.50	-1	5,264	-0.02%
2022/07/22	1	187.00	1	187.50	186.00	0	5,086	0.00%
2022/07/21	2	180.75	1	181.00	183.00	1	5,044	0.02%
2022/07/20	0	0.00	1	175.00	175.00	-1	5,017	-0.02%
2022/07/11	0	0.00	0.1	171.00	170.00	-0.1	5,144	0.00%
2022/07/08	2	169.25	0	0.00	168.00	2	5,123	0.04%
2022/07/06	23	175.46	22	176.23	167.00	1	5,043	0.02%
2022/07/05	1	168.00	2	171.00	174.00	-1	4,805	-0.02%
2022/07/04	1.1	156.42	1	160.50	158.50	0.1	4,743	0.00%
2022/07/01	2.1	175.93	3	172.83	169.00	-0.9	4,661	-0.02%
2022/06/30	3.1	186.03	2	176.00	175.50	1.1	4,584	0.02%
2022/06/29	4	190.75	4	192.13	194.00	0	4,421	0.00%
2022/06/28	1	202.50	1	204.50	188.50	0	4,393	0.00%
2022/06/27	4	203.75	6	203.75	203.00	-2	4,263	-0.05%
2022/06/24	0	0.00	1	209.50	210.00	-1	4,158	-0.02%
2022/06/23	1	198.50	4	199.00	197.00	-3	3,977	-0.08%
2022/06/22	10	199.55	7	198.07	197.00	3	3,908	0.08%
2022/06/21	23	199.93	22.1	198.10	200.00	1	3,759	0.03%
2022/06/20	42	199.30	41	195.52	189.50	1	3,582	0.03%
2022/06/17	24	193.31	25	191.08	194.00	-1	3,349	-0.03%
2022/06/16	21	191.90	22	193.48	192.00	-1	3,257	-0.03%
2022/06/15	2	182.50	3	185.00	180.50	-1	3,170	-0.03%
2022/06/14	1	168.49	0	0.00	172.00	1	3,083	0.03%
2022/06/13	4	177.50	4	172.00	172.00	0	3,072	0.00%
2022/06/10	3	182.17	2	180.50	180.50	1	3,038	0.03%
2022/06/09	1	177.50	1.1	181.43	181.00	-0.1	3,000	0.00%
2022/06/06	6	180.50	6	175.00	175.00	0	2,920	0.00%
2022/06/01	0.1	184.00	3	187.00	183.50	-3	2,916	-0.10%
2022/05/31	3.1	184.51	0	0.00	189.50	3.1	2,896	0.11%
2022/05/26	0	0.00	9	182.50	181.00	-9	2,461	-0.37%
2022/05/23	0.1	181.00	0	0.00	180.00	0.1	2,449	0.00%
2022/05/18	0.1	180.00	0	0.00	181.50	0.1	2,433	0.00%
2022/05/17	3	181.50	3	179.67	180.00	0	2,431	0.00%
2022/05/13	0.1	187.86	0	0.00	185.00	0.1	2,439	0.00%
2022/05/10	3.1	184.51	3	186.50	186.00	0.1	2,394	0.00%
2022/05/06	4.1	194.63	4	195.88	195.50	0.1	2,409	0.00%
2022/04/29	1	195.00	0	0.00	194.50	1	2,379	0.04%
2022/04/27	1	191.50	3	193.33	196.00	-2	2,378	-0.08%
2022/04/26	0.1	199.50	0	0.00	196.50	0.1	2,361	0.00%
2022/04/22	6	215.17	4	209.25	207.50	2	2,314	0.09%
2022/04/21	0	0.00	1	216.50	216.50	-1	2,211	-0.05%
2022/04/19	1	199.00	0	0.00	197.50	1	2,158	0.05%
2022/04/14	1.1	201.02	1	200.50	200.50	0.1	2,180	0.00%
2022/04/13	0.1	201.00	0	0.00	201.00	0.1	2,187	0.00%
2022/04/12	0.1	201.50	0	0.00	200.50	0.1	2,175	0.00%
2022/04/08	0	209.00	0	0.00	207.00	0	2,173	0.00%
2022/04/07	0	209.00	0	0.00	208.50	0	2,188	0.00%
2022/04/06	0	207.50	0	0.00	210.00	0	2,174	0.00%
2022/04/01	0	213.50	0	0.00	211.00	0	2,181	0.00%
2022/03/31	8	223.44	2	226.50	214.50	6	2,174	0.28%
2022/03/30	4	228.13	1	231.50	228.00	3	2,120	0.14%
2022/03/29	2.3	231.00	0	0.00	233.50	2.3	2,090	0.11%
2022/03/28	2.3	226.72	1	223.00	223.00	1.3	2,013	0.06%
2022/03/25	0	225.00	2	224.25	223.00	-2	2,011	-0.10%
2022/03/23	0	0.00	1	227.00	227.00	-1	2,052	-0.05%
2022/03/22	0.1	229.50	0	0.00	229.50	0.1	2,050	0.01%
2022/03/21	1	229.95	7	230.29	226.50	-6	2,063	-0.29%
2022/03/18	3	219.82	1.1	221.45	228.50	1.9	2,096	0.09%
2022/03/17	0	0.00	1	213.50	220.50	-1	2,031	-0.05%
2022/03/16	4.2	197.49	0	0.00	200.50	4.2	2,034	0.21%
2022/03/15	1.4	207.49	0	0.00	200.50	1.4	2,025	0.07%
2022/03/14	0.2	210.67	0	0.00	209.50	0.2	2,071	0.01%
2022/03/09	1.1	214.59	0	0.00	212.00	1.1	2,133	0.05%
2022/03/08	0.2	218.63	4	215.63	214.50	-3.8	2,144	-0.18%
2022/03/07	1.2	224.69	0	0.00	224.50	1.2	2,176	0.05%
2022/03/04	2.2	242.07	0	0.00	241.00	2.2	2,213	0.10%
2022/02/24	0	247.00	0	0.00	241.50	0	2,928	0.00%
2022/02/22	0.2	256.17	0	0.00	253.50	0.2	3,072	0.00%
2022/02/17	0	253.00	0	0.00	255.50	0	3,189	0.00%
2022/02/16	0.1	246.00	2	246.00	259.00	-2	3,164	-0.06%
2022/02/15	2.2	242.92	0	0.00	242.50	2.2	3,162	0.07%
2022/02/14	1.1	240.55	1	243.00	243.00	0.1	3,164	0.00%
2022/02/11	0.1	248.00	0	0.00	245.50	0.1	3,165	0.00%
2022/02/09	0.1	255.00	1	256.00	255.00	-0.9	3,201	-0.03%
2022/02/08	0	0.00	0.2	254.72	258.00	-0.2	3,217	-0.01%
2022/02/07	0.2	240.00	0	0.00	246.00	0.2	3,244	0.01%
2022/01/25	0.1	232.50	0	0.00	229.50	0.1	3,372	0.00%
2022/01/21	1.1	240.17	0	0.00	239.50	1.1	3,372	0.03%
2022/01/20	0	246.00	0	0.00	245.50	0	3,411	0.00%
2022/01/19	0	247.00	0	0.00	246.00	0	3,432	0.00%
2022/01/17	1	244.00	1	249.00	251.50	0	3,479	0.00%
2022/01/13	0	256.50	0	0.00	255.00	0	3,491	0.00%
2022/01/12	0	254.00	0	0.00	253.50	0	3,535	0.00%
2022/01/11	0	259.50	0	0.00	258.50	0	3,684	0.00%
2022/01/10	0	0.00	1	266.00	265.00	-1	3,884	-0.03%
2022/01/06	1	269.00	0	0.00	267.00	1	4,106	0.02%
2022/01/05	1	278.00	0	0.00	275.50	1	4,098	0.02%
2022/01/03	1	276.00	0	0.00	278.00	1	4,169	0.02%
2021/12/30	0	0.00	1	286.00	287.50	-1	4,172	-0.02%
2021/12/29	0	0.00	2	286.50	287.00	-2	4,166	-0.05%
2021/12/16	1	289.50	1	287.50	288.50	0	4,111	0.00%
2021/12/14	1	294.50	0.3	285.00	285.00	0.7	4,111	0.02%
2021/12/13	0	0.00	1	304.00	301.50	-1	4,023	-0.02%
2021/12/10	2	302.50	1	308.00	302.00	1	4,003	0.02%
2021/12/09	10	296.45	10	299.50	297.50	0	3,954	0.00%
2021/12/08	10	307.50	10	302.30	300.50	0	3,946	0.00%
2021/12/02	5	285.00	5	287.00	289.50	0	3,796	0.00%
2021/12/01	0	0.00	1	289.00	289.00	-1	3,773	-0.03%
2021/11/30	0	0.00	1	281.50	297.50	-1	3,724	-0.03%
2021/11/29	1	279.00	1	293.00	275.50	0	3,654	0.00%
2021/11/26	2	310.00	3	305.33	306.00	-1	3,511	-0.03%
2021/11/25	8	323.31	11.2	322.60	298.00	-3.2	3,390	-0.09%
2021/11/24	7.2	314.51	3	314.67	326.50	4.2	3,206	0.13%
2021/11/23	7	310.00	7	301.88	297.00	0	3,159	0.00%
2021/11/22	6	296.58	6	301.00	299.50	0	3,066	0.00%
2021/11/19	0	280.00	19	280.37	283.00	-19	2,965	-0.64%
2021/11/18	18	282.43	1	282.50	282.50	17	2,880	0.59%
2021/11/16	0	0.00	0.3	253.00	252.00	-0.3	2,732	-0.01%
2021/11/15	0	0.00	1	256.00	256.00	-1	2,735	-0.04%
2021/11/11	1	245.00	0	0.00	245.50	1	2,711	0.04%
2021/11/08	0	0.00	2	246.00	244.50	-2	2,702	-0.07%
2021/11/05	1	240.00	1	249.00	241.00	0	2,675	0.00%
2021/11/04	4	242.88	0	0.00	243.00	4	2,653	0.15%
2021/11/03	8	255.38	1.5	250.33	250.00	6.5	2,616	0.25%
2021/11/02	0	0.00	2	274.00	277.50	-2	2,491	-0.08%
2021/11/01	2	260.75	0	0.00	262.00	2	2,498	0.08%
2021/10/29	0	0.00	18	262.56	262.00	-18	2,496	-0.72%
2021/10/28	19	268.74	0	0.00	269.50	19	2,483	0.77%
2021/10/21	0	0.00	4	258.25	255.00	-4	2,459	-0.16%
2021/10/20	0	0.00	1	256.00	255.00	-1	2,418	-0.04%
2021/10/19	3	235.83	20	231.00	239.00	-17	2,374	-0.72%
2021/10/18	22	234.82	2	232.25	233.00	20	2,220	0.90%
2021/10/15	8	201.44	13	200.96	214.50	-5	2,027	-0.25%
2021/10/12	1	175.00	0.5	178.33	180.50	0.6	1,802	0.03%
2021/10/07	10.3	167.50	12	166.25	167.50	-1.7	1,747	-0.10%
2021/10/05	0.2	174.50	0	0.00	172.00	0.2	1,741	0.01%
2021/10/01	0	0.00	2	183.75	183.00	-2	1,741	-0.11%
2021/09/29	0	0.00	2	185.00	185.00	-2	1,788	-0.11%
2021/09/28	0	0.00	2	189.50	189.50	-2	1,813	-0.11%
2021/09/27	1	192.50	1	192.50	190.00	0	1,844	0.00%
2021/09/24	3	192.33	1	191.00	191.00	2	1,904	0.11%
2021/09/23	6	191.92	3	195.00	192.50	3	1,957	0.15%
2021/09/17	2	185.00	0	0.00	183.00	2	1,966	0.10%
2021/09/07	2	196.50	0	0.00	195.00	2	2,076	0.10%
2021/09/06	0	0.00	1	195.00	195.00	-1	2,096	-0.05%
2021/09/03	1	193.00	0	0.00	191.50	1	2,220	0.05%
2021/09/02	1	192.00	0	0.00	191.00	1	2,325	0.04%
2021/08/30	1	194.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	11	198.59	11	195.09	195.50	0	2,478	0.00%
2021/08/26	0	0.00	2	188.50	198.50	-2	2,377	-0.08%
2021/08/25	1	182.00	0	0.00	180.50	1	2,363	0.04%
2021/08/23	1	182.50	0	0.00	183.00	1	2,384	0.04%
2021/08/20	0	0.00	1	185.00	183.50	-1	2,403	-0.04%
2021/08/19	1	182.50	0	0.00	185.00	1	2,507	0.04%
2021/08/18	0	0.00	1	189.00	189.00	-1	2,548	-0.04%
2021/08/17	1	193.50	1	194.00	190.00	0	2,560	0.00%
2021/08/16	1	191.00	0	0.00	190.00	1	2,568	0.04%
2021/08/09	1	200.50	3	197.00	191.00	-2	2,839	-0.07%
2021/08/06	1	202.50	1	204.50	201.00	0	2,891	0.00%
2021/08/05	0	0.00	1	200.50	200.00	-1	2,990	-0.03%
2021/08/03	0	0.00	1.1	198.41	198.00	-1.1	3,205	-0.03%
2021/08/02	3	196.33	0	0.00	195.00	3	3,261	0.09%
2021/07/30	0	0.00	3.1	189.68	193.00	-3.1	3,320	-0.09%
2021/07/29	4	189.13	4	188.63	193.00	0	3,319	0.00%
2021/07/28	2	179.50	0	0.00	179.50	2	3,294	0.06%
2021/07/27	11.1	188.73	10	190.00	185.00	1.1	3,317	0.03%
2021/07/21	1	198.50	3	198.50	197.00	-2	3,559	-0.06%
2021/07/20	0.1	202.50	0	0.00	201.50	0.1	3,588	0.00%
2021/07/19	3	202.83	0	0.00	203.00	3	3,582	0.08%
2021/07/16	0	0.00	10	204.50	204.50	-10	3,616	-0.28%
2021/07/14	10	202.00	2	201.25	203.50	8	3,670	0.22%
2021/07/13	0	0.00	2	205.50	203.50	-2	3,681	-0.05%
2021/07/07	0	0.00	1	209.50	209.50	-1	3,724	-0.03%
2021/07/06	2	212.25	5	215.30	211.00	-3	3,739	-0.08%
2021/07/05	4	219.13	0	0.00	219.00	4	3,756	0.11%
2021/07/02	1	229.50	2	229.25	225.00	-1	3,753	-0.03%
2021/07/01	0	0.00	3.3	232.68	227.50	-3.3	3,753	-0.09%
2021/06/30	8	229.81	6	225.25	232.00	2	3,737	0.05%
2021/06/29	9	219.06	7	224.93	219.00	2	3,729	0.05%
2021/06/28	1	220.00	2	220.25	221.00	-1	3,759	-0.03%
2021/06/25	1	211.50	2	212.50	211.00	-1	3,815	-0.03%
2021/06/21	10	213.85	10	218.50	212.00	0	4,031	0.00%
2021/06/18	2	220.50	1	226.50	221.00	1	4,037	0.02%
2021/06/16	2	223.00	3	220.00	219.50	-1	4,050	-0.02%
2021/06/15	14	220.54	22	219.14	221.50	-8	4,063	-0.20%
2021/06/11	14	230.04	11	227.68	222.50	3	4,046	0.07%
2021/06/10	3	226.50	1	228.00	232.50	2	3,944	0.05%
2021/06/09	3	216.17	1	211.00	211.50	2	3,939	0.05%
2021/06/08	0	0.00	1	203.00	203.00	-1	3,827	-0.03%
2021/06/04	4	213.75	6	207.67	206.00	-2	3,813	-0.05%
2021/06/01	0	0.00	1	206.50	206.50	-1	3,770	-0.03%
2021/05/31	1	204.50	1	204.00	204.50	0	3,762	0.00%
2021/05/27	3	216.67	2.2	213.35	207.00	0.9	3,787	0.02%
2021/05/26	2	213.00	0	0.00	213.00	2	3,736	0.05%
2021/05/20	9	199.89	12	201.21	199.00	-3	4,576	-0.07%
2021/05/19	24	202.29	24	204.90	201.50	0	4,638	0.00%
2021/05/18	18	204.94	19	197.34	208.00	-1	4,650	-0.02%
2021/05/17	1.2	196.63	6	198.58	196.00	-4.9	4,676	-0.10%
2021/05/14	19	222.74	19	223.63	216.50	0	4,659	0.00%
2021/05/13	18	220.31	18	224.89	218.00	0	4,622	0.00%
2021/05/12	12	228.58	14	230.61	221.50	-2	4,591	-0.04%
2021/05/11	1	225.50	1	225.50	225.50	0	4,442	0.00%
2021/05/10	5	235.30	4	229.50	229.50	1	4,431	0.02%
2021/05/07	1	223.50	1	229.00	235.00	0	4,396	0.00%
2021/05/05	3	221.00	6	219.00	219.00	-3	4,368	-0.07%
2021/05/04	10	220.70	13	220.73	220.00	-3	4,385	-0.07%
2021/05/03	7	245.29	3	242.17	232.50	4	4,357	0.09%
2021/04/29	8	234.19	10	235.35	236.00	-2	4,298	-0.05%
2021/04/28	17	230.00	13	226.77	225.50	4	4,273	0.09%
2021/04/27	6	217.58	3	228.33	235.00	3	4,205	0.07%
2021/04/26	14	213.57	16	215.94	214.00	-2	4,207	-0.05%
2021/04/23	5	218.50	5	219.50	218.50	0	4,268	0.00%
2021/04/22	17	233.56	19	238.32	227.00	-2	4,327	-0.05%
2021/04/21	3	236.83	5.4	236.19	235.50	-2.4	4,405	-0.05%
2021/04/20	4	234.50	3	234.50	234.50	1	4,460	0.02%
2021/04/19	16	236.09	15	238.50	234.50	1	4,516	0.02%
2021/04/16	5	241.50	5	240.00	241.50	0	4,537	0.00%
2021/04/15	0	0.00	0.5	242.50	241.00	-0.5	4,547	-0.01%
2021/04/14	15	243.63	15	247.20	242.00	0	4,573	0.00%
2021/04/13	7	254.43	7	254.36	250.00	0	4,562	0.00%
2021/04/12	10	255.80	6	255.17	254.00	4	4,570	0.09%
2021/04/09	6	254.50	7	255.29	253.00	-1	4,603	-0.02%
2021/04/08	1	253.00	0	0.00	252.00	1	4,658	0.02%
2021/04/07	0	0.00	3	257.83	258.00	-3	4,685	-0.06%
2021/04/06	18	260.64	15	263.27	259.00	3	4,743	0.06%
2021/04/01	10	269.10	14.5	269.54	267.00	-4.5	4,772	-0.09%
2021/03/31	11.2	273.12	8	268.13	264.50	3.2	4,761	0.07%
2021/03/30	12.3	275.81	5	278.50	273.00	7.3	4,714	0.15%
2021/03/29	13	270.46	27	275.13	277.00	-14	4,642	-0.30%
2021/03/26	1	254.00	3	253.50	252.50	-2	4,518	-0.04%
2021/03/25	3	258.50	5	252.80	250.00	-2	4,553	-0.04%
2021/03/24	6	257.50	6	256.25	253.50	0	4,589	0.00%
2021/03/23	11	254.41	6	252.42	250.00	5	4,732	0.11%
2021/03/22	2	249.00	12	246.54	246.50	-10	4,817	-0.21%
2021/03/19	11	256.59	11	251.09	251.50	0	4,854	0.00%
2021/03/18	21	261.07	5	259.50	258.00	16	4,961	0.32%
2021/03/17	9	259.17	23	258.22	258.00	-14	5,052	-0.28%
2021/03/16	12	264.21	13	263.31	261.50	-1	5,156	-0.02%
2021/03/15	16	267.91	12	268.25	262.00	4	5,168	0.08%
2021/03/12	8	263.13	7	261.00	261.00	1	5,193	0.02%
2021/03/11	0	0.00	2	263.00	263.00	-2	5,235	-0.04%
2021/03/10	1	252.00	0	0.00	252.00	1	5,273	0.02%
2021/03/08	8	260.25	11	253.68	250.00	-3	5,368	-0.06%
2021/03/05	6	255.00	4	263.75	265.00	2	5,415	0.04%
2021/03/04	1	258.00	2	253.00	251.00	-1	5,745	-0.02%
2021/03/03	3	255.50	0	0.00	255.50	3	5,817	0.05%
2021/03/02	2	251.50	6	245.00	245.00	-4	5,826	-0.07%
2021/02/26	3	269.33	0	0.00	260.50	3	5,814	0.05%
2021/02/25	35	296.27	30	293.85	270.00	5	5,776	0.09%
2021/02/24	22	274.48	21	267.36	288.00	1	5,346	0.02%
2021/02/23	47	269.67	35	262.83	262.00	12	5,197	0.23%
2021/02/19	4	221.88	2	225.50	231.00	2	5,022	0.04%
2021/02/18	1	210.50	0	0.00	210.00	1	5,008	0.02%
2021/02/17	30	214.50	36	214.49	208.00	-6	5,015	-0.12%
2021/02/05	23	209.22	32	212.89	220.00	-9	4,968	-0.18%
2021/02/04	13	198.00	10	201.00	200.00	3	4,978	0.06%
2021/02/03	29	202.28	16	200.53	198.50	13	5,008	0.26%
2021/02/02	17	192.94	17	183.79	198.00	0	5,037	0.00%
2021/02/01	15	184.60	15	181.17	184.50	0	5,057	0.00%
2021/01/29	14	189.04	13	191.92	184.50	1	5,043	0.02%
2021/01/28	16	191.66	17	193.44	192.50	-1	5,091	-0.02%
2021/01/27	17	196.47	19	193.50	195.00	-2	5,163	-0.04%
2021/01/26	23	196.35	23	197.02	195.00	0	5,186	0.00%
2021/01/25	20	205.35	25	207.08	203.00	-5	5,185	-0.10%
2021/01/22	15	207.67	16.3	212.44	207.00	-1.3	5,215	-0.02%
2021/01/21	11	211.55	14	211.14	213.50	-3	5,289	-0.06%
2021/01/20	15	208.83	34	205.88	207.00	-19	5,496	-0.35%
2021/01/19	19	205.97	18	209.00	206.00	1	5,514	0.02%
2021/01/18	17	208.74	15	207.60	210.00	2	5,560	0.04%
2021/01/15	18	194.72	18	197.00	199.00	0	5,503	0.00%
2021/01/14	27.3	193.82	18	194.78	189.00	9.3	5,417	0.17%
2021/01/13	22	200.66	20	214.05	202.00	2	5,323	0.04%
2021/01/12	19	217.42	18	209.36	213.50	1	5,269	0.02%
2021/01/11	17	215.79	17	216.24	212.50	0	5,204	0.00%
2021/01/08	15	222.83	15	224.50	222.50	0	5,218	0.00%
2021/01/07	18	226.47	18	227.94	225.00	0	5,228	0.00%
2021/01/06	18	225.78	18	231.39	225.50	0	5,209	0.00%
2021/01/05	6	230.50	7	231.07	230.50	-1	5,220	-0.02%
2021/01/04	23	231.80	22	237.80	229.00	1	5,227	0.02%
2020/12/31	26	249.71	27	247.24	241.00	-1	5,212	-0.02%
2020/12/30	14	244.14	14	243.79	246.50	0	5,118	0.00%
2020/12/29	13	244.73	14	249.29	242.00	-1	5,073	-0.02%
2020/12/28	11	242.36	11	241.50	244.50	0	5,001	0.00%
2020/12/25	18	228.56	17	228.91	231.00	1	4,950	0.02%
2020/12/24	8	226.88	10	230.40	226.00	-2	4,948	-0.04%
2020/12/23	10	234.05	10	239.50	233.00	0	4,959	0.00%
2020/12/22	16	232.50	24	234.23	237.00	-8	4,986	-0.16%
2020/12/21	16	232.44	15	235.33	233.50	1	4,990	0.02%
2020/12/18	13	242.08	13	244.15	238.50	0	4,982	0.00%
2020/12/17	54	249.81	50	251.27	240.50	4	5,021	0.08%
2020/12/16	20	237.38	20	240.18	248.50	0	4,909	0.00%
2020/12/15	16	226.94	15	232.97	226.00	1	5,047	0.02%
2020/12/14	35	247.39	37	242.86	238.50	-2	5,032	-0.04%
2020/12/11	14	229.50	10	229.40	237.50	4	4,937	0.08%
2020/12/10	28	218.55	17	223.26	216.00	11	4,882	0.23%
2020/12/09	11	235.59	21	235.21	234.50	-10	4,796	-0.21%
2020/12/08	42	242.11	27	240.44	236.00	15	4,776	0.31%
2020/12/07	20	263.40	32	261.78	255.50	-12	4,665	-0.26%
2020/12/04	13	262.27	10	263.00	266.00	3	4,665	0.06%
2020/12/03	10	261.75	10	264.50	260.00	0	4,726	0.00%
2020/12/02	10	277.00	10	267.50	267.50	0	4,730	0.00%
2020/12/01	10	285.00	12	274.00	274.00	-2	4,747	-0.04%
2020/11/30	10	297.00	5	286.00	286.00	5	4,774	0.10%
2020/11/27	8	287.75	14	291.14	292.00	-6	4,452	-0.13%
2020/11/26	0	0.00	4	281.25	282.00	-4	4,425	-0.09%
2020/11/25	16	280.81	18	277.83	276.00	-2	4,446	-0.04%
2020/11/24	2	277.00	0	0.00	274.50	2	4,451	0.04%
2020/11/23	10	278.00	10	277.50	277.50	0	4,506	0.00%
2020/11/20	0	0.00	1	272.50	274.00	-1	4,575	-0.02%
2020/11/19	22	293.11	22	280.77	280.50	0	4,582	0.00%
2020/11/18	10	281.50	10	287.00	287.00	0	4,550	0.00%
2020/11/17	13	269.42	10	277.00	277.00	3	4,617	0.06%
2020/11/16	0	0.00	3	268.50	265.00	-3	4,598	-0.07%
2020/11/13	12	263.25	10	268.50	268.50	2	4,623	0.04%
2020/11/12	5	269.60	4	271.50	264.50	1	4,625	0.02%
2020/11/11	3	276.00	4	277.00	279.00	-1	4,559	-0.02%
2020/11/10	2	275.25	1	272.00	272.00	1	4,573	0.02%
2020/11/09	0	0.00	5	285.00	285.00	-5	4,571	-0.11%
2020/11/06	0	0.00	1	296.00	296.00	-1	4,622	-0.02%
2020/11/04	1	276.00	0	0.00	290.00	1	4,689	0.02%
2020/10/30	2	295.50	1	294.00	293.00	1	4,734	0.02%
2020/10/29	2	294.75	2	288.50	298.00	0	4,709	0.00%
2020/10/28	9.2	325.08	2	323.00	297.00	7.2	4,687	0.15%
2020/10/27	1	321.00	1	319.00	324.50	0	4,428	0.00%
2020/10/26	4	329.00	2	336.75	320.00	2	4,371	0.05%
2020/10/21	1	349.50	3	349.50	347.50	-2	4,380	-0.05%
2020/10/20	1	351.00	3	350.33	351.00	-2	4,380	-0.05%
2020/10/19	0	0.00	1	348.50	345.00	-1	4,444	-0.02%
2020/10/16	1	350.00	1	351.00	344.00	0	4,431	0.00%
2020/10/15	11	347.64	7	340.71	338.00	4	4,524	0.09%
2020/10/14	1	346.00	5	345.50	345.50	-4	4,524	-0.09%
2020/10/12	9	355.22	9	349.78	349.00	0	4,651	0.00%
2020/10/08	0	0.00	2	350.75	349.50	-2	4,628	-0.04%
2020/10/07	2	344.00	2	340.50	338.50	0	4,573	0.00%
2020/10/06	2	343.25	1	343.00	342.00	1	4,568	0.02%
2020/09/29	1	340.00	0	0.00	331.00	1	4,614	0.02%
2020/09/28	8	353.00	7	344.50	343.50	1	4,689	0.02%
2020/09/24	6	334.67	5	348.00	345.50	1	4,785	0.02%
2020/09/23	4	342.75	4	336.00	336.00	0	4,796	0.00%
2020/09/21	9	364.67	4	359.50	359.50	5	4,758	0.11%
2020/09/18	1	365.50	12	361.33	367.00	-11	4,698	-0.23%
2020/09/17	10	331.00	10	334.50	334.50	0	4,477	0.00%
2020/09/16	9	329.17	8	324.50	324.50	1	4,464	0.02%
2020/09/15	4.2	318.48	5	328.50	328.50	-0.8	4,437	-0.02%
2020/09/14	4	305.88	4	312.50	312.50	0	4,488	0.00%
2020/09/11	4.2	301.71	6	304.50	306.00	-1.8	4,440	-0.04%
2020/09/09	1	314.00	2	309.00	302.00	-1	4,361	-0.02%
2020/09/08	4	275.00	4	309.50	309.50	0	4,352	0.00%
2020/09/07	1	288.50	0	0.00	283.50	1	4,376	0.02%
2020/09/04	9	301.56	11	302.18	300.00	-2	4,377	-0.05%
2020/09/03	2	307.00	1	323.00	306.00	1	4,422	0.02%
2020/09/02	1	333.50	4	329.88	329.50	-3	4,374	-0.07%
2020/08/31	11.2	330.04	11	338.82	339.50	0.2	4,326	0.00%
2020/08/28	10	323.25	5	322.00	322.00	5	4,298	0.12%
2020/08/27	1	335.00	0	0.00	320.50	1	4,276	0.02%
2020/08/26	2.2	318.14	1	330.00	330.00	1.2	4,227	0.03%
2020/08/25	0	0.00	1	300.00	303.00	-1	4,205	-0.02%
2020/08/24	2	301.50	2	299.00	299.00	0	4,188	0.00%
2020/08/21	4	306.00	4	289.00	293.50	0	4,166	0.00%
2020/08/20	3	344.33	2	343.00	303.00	1	4,068	0.02%
2020/08/19	5.2	324.79	5	334.90	336.50	0.2	4,045	0.00%
2020/08/18	6.7	298.67	5	306.00	306.50	1.7	4,028	0.04%
2020/08/17	5	278.80	4	280.00	280.00	1	3,992	0.03%
2020/08/14	5	275.50	3	275.00	275.00	2	4,238	0.05%
2020/08/13	14	275.64	9	269.67	269.50	5	4,159	0.12%
2020/08/12	5.2	270.52	1	278.50	278.50	4.2	4,053	0.10%
2020/08/11	2.1	249.69	1	251.00	253.50	1.1	3,946	0.03%
2020/08/10	9	237.00	3	246.50	246.50	6	3,898	0.15%
2020/08/07	3	223.83	2	224.50	224.50	1	3,870	0.03%
2020/08/06	4	235.25	1	219.00	221.00	3	3,827	0.08%
2020/08/04	0	0.00	1	200.50	213.50	-1	3,744	-0.03%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/21	1	194.50	0	0.00	194.50	1	3,912	0.03%
2020/07/20	0	0.00	1	216.00	216.00	-1	3,895	-0.03%
2020/07/17	0	0.00	6	240.08	240.00	-6	4,122	-0.15%
2020/07/16	4	267.38	3	266.50	266.50	1	4,085	0.02%
2020/07/10	2	405.00	0	0.00	405.00	2	3,946	0.05%
2020/07/09	1	476.50	0	0.00	450.00	1	3,890	0.03%
2020/07/08	1	430.50	0	0.00	433.50	1	3,868	0.03%
2020/07/07	1	378.00	0	0.00	394.50	1	3,871	0.03%
2020/07/06	0	0.00	1	335.00	359.00	-1	3,749	-0.03%
2020/07/03	14	312.46	0	0.00	326.50	14	3,679	0.38%
2020/06/30	0	0.00	1	240.00	249.00	-1	3,353	-0.03%
2020/06/29	2	241.50	0	0.00	241.50	2	3,333	0.06%
2020/06/24	1	230.00	0	0.00	228.00	1	3,300	0.03%
2020/06/23	0	0.00	5	236.80	240.00	-5	3,276	-0.15%
2020/06/22	1	251.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	5	234.10	0	0.00	251.00	5	3,215	0.16%
2020/06/11	3	229.00	0	0.00	191.50	3	3,080	0.10%
2020/06/09	0	0.00	1	193.00	193.50	-1	2,913	-0.03%
2020/06/05	0	0.00	1	158.00	160.00	-1	2,761	-0.04%
2020/05/28	1	127.00	1	127.00	134.00	0	2,596	0.00%
2020/05/27	1	118.00	0	0.00	126.00	1	2,615	0.04%
2020/05/26	0	0.00	2	123.00	123.50	-2	2,638	-0.08%
2020/05/25	0	0.00	2	132.50	132.50	-2	2,589	-0.08%
2020/05/22	2	108.50	0	0.00	125.00	2	2,545	0.08%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	0	0.00	2.6	124.50	127.00	-2.6	2,458	-0.10%
2020/05/15	0	0.00	1	95.80	95.80	-1	2,151	-0.05%
2020/05/14	0	0.00	1	87.10	87.10	-1	2,131	-0.05%
2020/05/13	0	0.00	2.2	77.74	79.20	-2.2	2,079	-0.11%
2020/05/11	0	0.00	1	73.00	73.00	-1	1,979	-0.05%
2020/05/08	0	0.00	1	75.40	75.20	-1	1,939	-0.05%
2020/05/07	0	0.00	2	73.00	74.00	-2	1,891	-0.11%
2020/05/05	0	0.00	3	67.50	67.70	-3	1,795	-0.17%
2020/05/04	0	0.00	1	61.60	61.60	-1	1,715	-0.06%
2020/04/27	2	55.00	0	0.00	55.80	2	1,583	0.13%
2020/04/24	5	53.32	2	56.50	55.10	3	1,505	0.20%
2020/04/23	0	0.00	2	51.70	51.70	-2	1,350	-0.15%
2020/04/22	2	47.00	7	46.14	47.00	-5	1,252	-0.40%
2020/04/21	7	46.10	7.7	46.10	46.10	-0.7	1,106	-0.07%
2020/04/20	0	0.00	3	41.95	41.95	-3	829	-0.36%
2020/03/02	0	0.00	2	30.80	30.80	-2	681	-0.29%
2020/02/27	2	30.65	0	0.00	31.30	2	662	0.30%
2019/12/27	1	31.15	0	0.00	31.70	1	453	0.22%
2019/12/26	1	30.75	0	0.00	31.00	1	426	0.23%
2019/10/07	0	0.00	7.6	27.99	27.90	-7.6	355	-2.15%
2019/07/25	0	0.00	2	29.00	29.05	-2	211	-0.94%
2019/06/21	1	28.40	0	0.00	28.40	1	223	0.45%
2019/06/14	1	28.65	0	0.00	28.65	1	230	0.43%
2019/05/09	0	0.00	0.1	27.40	27.40	-0.1	559	-0.01%
2019/03/04	0	0.00	0	32.00	32.05	0	462	-0.01%
2019/02/22	0	0.00	2	31.85	31.50	-2	454	-0.44%
2018/10/09	2	30.55	0	0.00	29.10	2	630	0.32%
2018/06/14	0	0.00	1	32.90	32.85	-1	2,338	-0.04%
2018/06/12	1	34.00	0	0.00	33.95	1	2,404	0.04%
2018/06/11	0	0.00	1	33.40	34.70	-1	2,475	-0.04%
2018/05/25	0	0.00	0.3	36.70	36.80	-0.3	2,556	-0.01%
2018/05/17	0	0.00	4	38.65	37.20	-4	2,454	-0.16%
2018/05/15	0	0.00	1	39.10	38.45	-1	2,403	-0.04%
2018/05/14	3	39.00	5	38.44	39.00	-2	2,370	-0.08%
2018/05/11	1	36.80	0	0.00	36.05	1	2,323	0.04%
2018/05/09	1	38.75	0	0.00	37.60	1	2,226	0.04%
2018/05/08	0	0.00	6	40.38	39.65	-6	2,153	-0.28%
2018/05/07	7	42.24	9	41.47	40.70	-2	2,087	-0.10%
2018/05/04	2	38.85	11	41.19	40.40	-9	1,959	-0.46%
2018/05/03	16	38.34	2	39.60	39.60	14	1,774	0.79%
2018/05/02	0	0.00	0.1	36.00	36.00	-0.1	1,491	-0.01%
2018/04/26	0	0.00	3	31.20	30.00	-3	1,409	-0.21%
2018/04/16	0	0.00	1	31.70	30.60	-1	1,273	-0.08%
2018/04/13	1	32.20	0	0.00	31.80	1	1,253	0.08%
2018/04/11	0	0.00	3	30.65	31.85	-3	1,180	-0.25%
2018/04/10	3	31.80	0	0.00	30.80	3	1,142	0.26%
2018/04/09	0	0.00	2	30.05	30.05	-2	1,055	-0.19%
2018/03/09	5	23.85	0	0.00	23.80	5	570	0.88%
2018/03/07	3	25.15	0	0.00	24.90	3	543	0.55%
2018/03/06	0	0.00	1	26.20	25.15	-1	517	-0.19%
2018/02/09	0.1	19.65	0	0.00	19.65	0.1	341	0.02%
2018/01/22	0	0.00	1	22.05	22.10	-1	334	-0.30%
2018/01/16	3	22.55	0	0.00	22.75	3	340	0.88%