合一 (4743)-群益金鼎-忠孝券商分點個股進出

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
152.0
漲跌
▲1.0
漲幅
+0.66%
成交量
899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: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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/21	1	155.50	1	152.00	151.50	0	1,942	0.00%
2024/06/14	0	0.00	2	149.00	149.00	-2	1,941	-0.10%
2024/06/13	2	149.25	1	149.00	148.50	1	1,954	0.05%
2024/06/12	0	0.00	25	153.20	150.00	-25	1,950	-1.28%
2024/06/06	0	0.00	5	152.50	149.50	-5	1,957	-0.26%
2024/06/05	40	150.25	0	0.00	152.50	40	1,965	2.04%
2024/06/03	1	150.50	0	0.00	151.00	1	2,204	0.05%
2024/05/23	2	161.50	2	160.00	155.00	0	2,298	0.00%
2024/05/17	0	0.00	2	161.00	159.00	-2	2,218	-0.09%
2024/05/16	2	166.50	0	0.00	163.50	2	2,174	0.09%
2024/05/09	1	155.50	0	0.00	152.50	1	2,118	0.05%
2024/04/24	1	153.50	0	0.00	153.50	1	2,194	0.05%
2024/04/19	1	154.90	0	0.00	145.50	1	2,196	0.05%
2024/04/18	0	155.50	0	0.00	157.00	0	2,122	0.00%
2024/04/17	0	160.50	0	0.00	158.00	0	2,098	0.00%
2024/04/16	0.2	161.80	0	0.00	159.00	0.2	2,084	0.01%
2024/04/15	0	168.00	0	0.00	166.00	0	2,027	0.00%
2024/04/12	0	172.75	0	0.00	172.00	0	1,995	0.00%
2024/04/02	0	0.00	0	173.00	172.50	0	2,041	0.00%
2024/04/01	2	175.50	1	175.00	172.50	1	2,083	0.05%
2024/03/28	1	175.00	0	0.00	174.00	1	2,049	0.05%
2024/03/26	0	0.00	0	173.00	171.00	0	2,022	0.00%
2024/03/21	1	168.50	0	0.00	172.50	1	2,006	0.05%
2024/03/20	0	0.00	0.3	167.59	167.00	-0.3	2,021	-0.01%
2024/03/08	0	172.50	1	181.50	171.00	-1	2,127	-0.05%
2024/03/07	1	164.49	5	170.50	184.00	-4	2,013	-0.20%
2024/03/06	0.1	168.58	0	0.00	167.50	0.1	1,906	0.00%
2024/03/05	12	169.04	10	169.00	168.50	2	1,922	0.10%
2024/03/04	0	0.00	1	171.00	171.00	-1	1,918	-0.05%
2024/03/01	0	0.00	0	175.00	174.00	0	1,908	0.00%
2024/02/27	0	179.25	0	0.00	177.00	0	1,975	0.00%
2024/02/26	0	180.50	0	0.00	181.00	0	1,996	0.00%
2024/02/23	0	176.80	0	0.00	176.50	0	2,029	0.00%
2024/02/22	0	176.63	0	0.00	175.50	0	2,078	0.00%
2024/02/21	0	178.90	1.5	179.66	177.00	-1.5	2,111	-0.07%
2024/02/20	0.1	177.93	0	0.00	178.00	0.1	2,187	0.00%
2024/02/19	0.1	179.46	0	0.00	178.00	0.1	2,289	0.00%
2024/02/15	0	0.00	2	172.00	173.00	-2	2,486	-0.08%
2024/01/29	1	175.00	0	0.00	175.50	1	4,197	0.02%
2024/01/25	1	174.00	0	0.00	174.00	1	4,249	0.02%
2024/01/24	1	178.00	1	177.00	176.50	0	4,272	0.00%
2024/01/22	1	181.50	1	180.00	179.50	0	4,396	0.00%
2024/01/18	0	172.75	0	0.00	172.50	0	4,585	0.00%
2024/01/17	2	172.75	0	0.00	172.50	2	4,637	0.04%
2024/01/16	3.1	178.17	0	0.00	177.50	3.1	4,672	0.07%
2024/01/12	2	180.75	0	0.00	180.00	2	4,792	0.04%
2024/01/10	1	180.50	0	0.00	183.50	1	4,917	0.02%
2024/01/09	0	182.00	0	0.00	182.00	0	4,919	0.00%
2024/01/05	1	184.00	0	0.00	184.50	1	4,950	0.02%
2024/01/04	2	181.61	0	0.00	183.00	2	4,935	0.04%
2024/01/03	0	193.00	0	0.00	192.00	0	4,867	0.00%
2024/01/02	0	193.50	0	0.00	193.50	0	4,860	0.00%
2023/12/29	0	193.50	0	0.00	194.50	0	4,868	0.00%
2023/12/28	0.1	193.75	0	0.00	192.50	0.1	4,892	0.00%
2023/12/27	5.1	197.71	2	200.50	196.50	3.1	4,874	0.06%
2023/12/26	0.1	195.60	2	196.50	197.00	-1.9	4,828	-0.04%
2023/12/22	0	0.00	1	194.50	194.50	-1	4,819	-0.02%
2023/12/21	0	191.00	0	0.00	192.50	0	4,830	0.00%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/18	2	194.02	1	197.50	193.50	1	4,828	0.02%
2023/12/15	0	0.00	2	196.00	196.50	-2	4,818	-0.04%
2023/12/14	5	193.20	2	194.25	193.00	3	4,797	0.06%
2023/12/13	0	194.00	0	0.00	191.00	0	4,784	0.00%
2023/12/12	0	0.00	2.3	193.34	194.50	-2.3	4,793	-0.05%
2023/12/11	1	192.00	0	0.00	191.00	1	4,781	0.02%
2023/12/08	2	193.25	0	0.00	193.50	2	4,776	0.04%
2023/12/07	2	195.50	1	197.50	193.50	1	4,768	0.02%
2023/12/06	1	193.50	1	199.00	195.50	0	4,769	0.00%
2023/12/05	2	199.01	0	0.00	198.00	2	4,730	0.04%
2023/12/01	2	208.00	2	207.00	205.00	0	4,661	0.00%
2023/11/22	0	0.00	0	208.00	204.50	0	4,667	0.00%
2023/11/21	0	203.50	2.6	203.85	205.50	-2.6	4,608	-0.06%
2023/11/20	1	206.50	0	0.00	206.00	1	4,561	0.02%
2023/11/17	0	207.00	0	0.00	206.50	0	4,525	0.00%
2023/11/16	1	216.50	2.7	215.09	211.50	-1.7	4,449	-0.04%
2023/11/15	2	215.50	1	215.50	214.00	1	4,358	0.02%
2023/11/14	2	210.50	1.1	213.50	211.50	1	4,298	0.02%
2023/11/13	2.2	220.36	0.2	220.11	218.00	2	4,157	0.05%
2023/11/10	10.8	232.30	15	237.43	220.50	-4.2	3,987	-0.10%
2023/11/09	0	0.00	11	231.14	230.50	-11	3,300	-0.33%
2023/11/08	6	227.82	6	229.75	226.50	0	3,149	0.00%
2023/11/07	0	0.00	2	217.25	217.50	-2	2,710	-0.07%
2023/11/06	0.1	196.72	0	0.00	198.00	0.1	2,615	0.00%
2023/11/03	1	193.50	0	0.00	193.00	1	2,610	0.04%
2023/10/31	0.1	196.39	0	0.00	196.00	0.1	2,560	0.00%
2023/10/30	0.1	197.50	0	0.00	198.00	0.1	2,538	0.00%
2023/10/27	2	204.25	1	204.50	203.50	1	2,469	0.04%
2023/10/26	1	198.00	0.2	195.00	197.00	0.8	2,330	0.03%
2023/10/25	0	0.00	1	194.50	194.50	-1	2,262	-0.04%
2023/10/24	0	0.00	3	188.83	189.50	-3	2,193	-0.14%
2023/10/23	3	191.17	2.1	183.20	189.00	1	2,128	0.04%
2023/10/20	4.1	188.19	2	186.50	183.50	2.1	2,068	0.10%
2023/10/19	3	192.00	7.1	183.98	190.50	-4.1	1,999	-0.21%
2023/09/22	1	176.00	1	175.00	176.50	0	2,249	0.00%
2023/09/21	1	176.50	1	177.00	176.50	0	2,291	0.00%
2023/09/20	1	179.50	1	181.00	179.50	0	2,317	0.00%
2023/09/15	5	185.50	5	186.00	186.00	0	2,417	0.00%
2023/09/14	0	0.00	0.1	183.00	183.00	-0.1	2,393	-0.01%
2023/09/12	1	179.00	1	179.00	180.50	0	2,467	0.00%
2023/09/11	0	0.00	0.1	180.00	179.00	-0.1	2,517	-0.01%
2023/09/08	1	178.50	1	177.00	179.00	0	2,525	0.00%
2023/09/07	2	177.25	2	177.75	177.50	0	2,525	0.00%
2023/09/06	1	179.00	1	182.50	179.00	0	2,527	0.00%
2023/09/05	1	182.05	0	0.00	181.50	1	2,517	0.04%
2023/08/30	0	0.00	7	194.64	198.00	-7	2,432	-0.29%
2023/08/24	0	181.00	0	0.00	181.00	0	2,472	0.00%
2023/08/16	1	187.15	0	0.00	186.50	1	2,565	0.04%
2023/08/15	1	183.00	1	178.00	181.00	0	2,577	0.00%
2023/08/14	0.1	176.27	1	174.00	175.50	-0.9	2,569	-0.03%
2023/08/11	0.4	185.50	0	0.00	184.50	0.4	2,529	0.02%
2023/08/08	0.2	188.00	0	0.00	184.00	0.2	2,733	0.01%
2023/08/07	3	189.00	0.3	189.68	188.00	2.7	2,748	0.10%
2023/08/04	0	0.00	1.1	188.06	192.00	-1.1	2,751	-0.04%
2023/08/02	1	191.01	1	190.50	189.00	0	2,769	0.00%
2023/07/27	0	0.00	1	202.00	200.00	-1	2,815	-0.04%
2023/07/18	0	0.00	1	206.50	202.50	-1	3,198	-0.03%
2023/07/17	2	211.25	1	207.50	210.00	1	3,305	0.03%
2023/07/14	1	199.50	1	196.00	198.00	0	3,325	0.00%
2023/07/13	1.1	194.46	0	0.00	192.50	1.1	3,351	0.03%
2023/07/12	1	204.49	0	0.00	202.00	1	3,306	0.03%
2023/07/11	0	207.00	0	0.00	205.50	0	3,376	0.00%
2023/07/07	0	206.00	0	0.00	205.00	0	3,550	0.00%
2023/07/06	0	208.75	0	0.00	206.00	0	3,553	0.00%
2023/07/05	3	209.50	0	0.00	209.00	3	3,565	0.08%
2023/07/04	0.2	212.74	0	0.00	210.00	0.2	3,591	0.01%
2023/06/30	0.1	220.00	1	216.50	216.00	-0.9	3,717	-0.02%
2023/06/29	1	220.00	1	223.00	220.00	0	3,780	0.00%
2023/06/28	0	0.00	1	219.00	219.50	-1	3,832	-0.03%
2023/06/27	2	220.75	1	220.50	220.00	1	3,894	0.03%
2023/06/26	0	0.00	1	207.50	209.50	-1	3,882	-0.03%
2023/06/20	0.2	216.00	1	216.00	215.50	-0.8	4,064	-0.02%
2023/06/19	1	216.00	0	0.00	216.00	1	4,100	0.02%
2023/06/16	2	209.00	2	213.00	216.00	0	4,113	0.00%
2023/06/15	0	0.00	1	231.00	230.50	-1	4,089	-0.02%
2023/06/12	0	0.00	0	239.00	241.00	0	4,192	0.00%
2023/06/08	0	236.25	0	0.00	233.50	0	4,314	0.00%
2023/06/06	1	238.50	1	237.00	239.50	0	4,371	0.00%
2023/05/31	0	0.00	1	230.50	230.50	-1	4,504	-0.02%
2023/05/26	0	220.50	0	0.00	220.50	0	4,667	0.00%
2023/05/25	0	226.00	1	225.00	225.00	-1	4,705	-0.02%
2023/05/17	5	229.50	5	231.00	229.00	0	5,214	0.00%
2023/05/16	2	223.00	2	225.75	226.00	0	5,274	0.00%
2023/05/15	1	224.00	1	221.00	221.00	0	5,360	0.00%
2023/05/12	1	230.50	0	0.00	224.00	1	5,465	0.02%
2023/05/11	1	237.00	0	242.50	237.00	1	5,589	0.02%
2023/05/10	0	0.00	0	242.50	242.50	0	5,879	0.00%
2023/05/09	2	241.00	2	239.50	239.50	0	6,013	0.00%
2023/05/08	0.1	240.00	9	244.50	239.50	-9	6,142	-0.15%
2023/05/05	1	245.00	3	248.33	245.00	-2	6,236	-0.03%
2023/05/04	4	248.00	1	247.00	247.00	3	6,290	0.05%
2023/05/02	6	250.00	1	249.00	248.50	5	6,613	0.08%
2023/04/28	1.1	242.19	1	244.00	241.00	0.1	6,638	0.00%
2023/04/27	1	238.00	0	0.00	238.00	1	6,675	0.01%
2023/04/26	2	241.00	3	239.50	239.50	-1	6,749	-0.01%
2023/04/25	0	0.00	4	244.25	242.00	-4	6,763	-0.06%
2023/04/24	2	251.00	0	0.00	251.00	2	6,839	0.03%
2023/04/21	6	255.09	1	262.00	253.00	5	6,882	0.07%
2023/04/20	1.1	283.95	3	280.50	270.50	-1.9	6,820	-0.03%
2023/04/19	3	282.83	1	276.50	281.00	2	6,745	0.03%
2023/04/18	0	0.00	1.2	279.58	278.50	-1.2	6,702	-0.02%
2023/04/17	1	274.50	1	274.00	275.00	0	6,722	0.00%
2023/04/14	2	275.75	1	280.00	274.50	1	6,774	0.01%
2023/04/13	0	0.00	1	283.50	279.00	-1	6,768	-0.01%
2023/04/10	0	0.00	1	268.00	267.50	-1	7,068	-0.01%
2023/04/07	1.2	272.00	5	272.60	272.50	-3.8	7,142	-0.05%
2023/04/06	6	274.08	0	267.00	271.50	6	7,293	0.08%
2023/03/31	1	271.00	0	0.00	267.00	1	7,420	0.01%
2023/03/30	1	270.50	2	268.75	270.50	-1	7,521	-0.01%
2023/03/29	2	270.25	0	0.00	270.50	2	7,523	0.03%
2023/03/28	0	0.00	2	269.50	261.50	-2	7,530	-0.03%
2023/03/27	0	0.00	3	269.67	269.00	-3	7,510	-0.04%
2023/03/24	4	265.25	1	265.00	269.00	3	7,561	0.04%
2023/03/23	5	264.70	1	267.50	261.50	4	7,602	0.05%
2023/03/22	0	0.00	1	258.00	260.50	-1	7,652	-0.01%
2023/03/21	1	259.00	0	0.00	254.50	1	7,735	0.01%
2023/03/20	0	0.00	1	256.00	254.50	-1	7,799	-0.01%
2023/03/17	1	253.00	0	0.00	254.00	1	7,964	0.01%
2023/03/16	0	0.00	3	256.50	250.50	-3	8,051	-0.04%
2023/03/15	1	260.00	0	0.00	260.00	1	8,245	0.01%
2023/03/14	2	257.75	2	260.50	253.50	0	8,611	0.00%
2023/03/10	0.1	260.00	2	263.00	258.50	-2	8,801	-0.02%
2023/03/09	2	264.50	0	0.00	264.00	2	8,933	0.02%
2023/03/07	0	0.00	1	271.50	267.00	-1	9,226	-0.01%
2023/03/06	2	268.50	4	265.25	269.50	-2	9,523	-0.02%
2023/03/03	2	269.75	2	269.00	267.00	0	9,807	0.00%
2023/03/02	1	270.50	1.3	271.31	270.50	-0.3	10,128	0.00%
2023/02/24	1	262.00	2	262.50	262.00	-1	10,537	-0.01%
2023/02/23	1	267.50	0	0.00	266.50	1	10,644	0.01%
2023/02/22	3.3	268.11	2	266.25	266.00	1.3	10,847	0.01%
2023/02/21	1	278.50	1	278.00	276.00	0	10,908	0.00%
2023/02/20	1	282.00	3	292.83	280.00	-2	10,971	-0.02%
2023/02/16	4	277.88	0	273.00	276.00	4	10,823	0.04%
2023/02/15	0	275.50	3	273.17	271.50	-3	11,086	-0.03%
2023/02/14	1	280.00	0.1	276.00	271.00	0.9	11,150	0.01%
2023/02/13	5.1	285.08	2	283.75	278.00	3.1	11,115	0.03%
2023/02/10	4	289.38	5	285.30	290.00	-1	11,131	-0.01%
2023/02/09	4	284.00	2.1	289.37	284.00	2	11,049	0.02%
2023/02/08	2	283.25	6.2	284.30	288.00	-4.2	10,875	-0.04%
2023/02/07	3	269.50	4	270.13	273.00	-1	10,684	-0.01%
2023/02/06	1	267.50	4	269.50	265.00	-3	10,695	-0.03%
2023/02/03	4	265.25	0	0.00	263.00	4	10,683	0.04%
2023/02/02	7	264.64	5	266.20	264.50	2	10,651	0.02%
2023/02/01	3	264.17	2.3	262.74	260.50	0.7	10,761	0.01%
2023/01/31	0	0.00	6	255.17	269.00	-6	10,777	-0.06%
2023/01/30	0	0.00	3	248.00	250.50	-3	10,740	-0.03%
2023/01/16	0	0.00	2	236.50	241.00	-2	10,750	-0.02%
2023/01/13	0	0.00	1	229.50	232.00	-1	10,720	-0.01%
2023/01/12	6.1	231.07	2	229.50	226.50	4.1	10,813	0.04%
2023/01/11	1	241.50	6	243.17	237.00	-5	10,723	-0.05%
2023/01/10	0.1	238.50	0	0.00	238.00	0.1	10,760	0.00%
2023/01/06	1	241.00	1	241.00	241.50	0	10,935	0.00%
2023/01/05	2	242.00	0	0.00	240.00	2	11,118	0.02%
2022/12/30	4	250.00	1	249.50	245.50	3	11,476	0.03%
2022/12/29	3	243.67	3	246.50	243.00	0	11,646	0.00%
2022/12/28	6	261.92	5	263.60	257.00	1	11,562	0.01%
2022/12/27	1	256.50	7	262.79	264.50	-6	11,544	-0.05%
2022/12/26	11	261.23	15	265.10	258.00	-4	11,625	-0.03%
2022/12/23	20.2	260.17	4	259.88	259.50	16.2	11,716	0.14%
2022/12/22	5	255.80	9	254.89	262.50	-4	11,692	-0.03%
2022/12/21	4	242.25	0	0.00	239.00	4	11,701	0.03%
2022/12/20	1	237.00	2	236.50	236.50	-1	11,919	-0.01%
2022/12/19	4	243.00	4	241.13	241.50	0	12,043	0.00%
2022/12/16	2	247.25	4	243.88	243.00	-2	12,263	-0.02%
2022/12/15	3.2	252.97	3	250.67	247.00	0.2	12,360	0.00%
2022/12/14	4	250.63	1	250.00	259.00	3	12,351	0.02%
2022/12/13	6	256.42	4	258.25	253.50	2	12,268	0.02%
2022/12/12	6	257.33	5	256.30	257.00	1	12,371	0.01%
2022/12/09	3	261.33	3	262.33	260.00	0	12,416	0.00%
2022/12/08	2.2	270.50	1	267.00	267.00	1.2	12,636	0.01%
2022/12/07	8	274.06	6	277.58	275.00	2	12,518	0.02%
2022/12/06	3.2	292.31	1	308.00	279.00	2.2	12,241	0.02%
2022/12/05	3	292.33	3	296.17	297.00	0	11,852	0.00%
2022/12/02	3	297.00	4.1	295.64	294.50	-1.1	11,746	-0.01%
2022/12/01	7	293.36	7.1	293.66	291.50	-0.1	11,544	0.00%
2022/11/30	2	287.00	2	289.50	286.00	0	11,421	0.00%
2022/11/29	7.2	287.83	3	293.67	287.00	4.2	11,327	0.04%
2022/11/28	11	297.23	25	292.14	295.00	-14	11,112	-0.13%
2022/11/25	15	290.37	15	292.37	281.00	0	10,804	0.00%
2022/11/24	3	287.17	2	283.50	290.00	1	10,449	0.01%
2022/11/23	7	275.36	9.1	273.48	289.50	-2.1	10,134	-0.02%
2022/11/22	5	264.60	2	265.25	263.50	3	9,856	0.03%
2022/11/21	7	274.29	8	277.38	272.00	-1	9,850	-0.01%
2022/11/18	4	272.50	2	265.75	275.00	2	10,149	0.02%
2022/11/17	2	262.25	2	258.50	259.00	0	10,200	0.00%
2022/11/15	0	0.00	4	250.13	249.50	-4	9,875	-0.04%
2022/11/14	3	248.00	2	249.75	250.00	1	9,882	0.01%
2022/11/11	2.1	255.84	3	259.17	252.50	-0.9	9,777	-0.01%
2022/11/10	5	245.50	2	246.50	243.00	3	9,480	0.03%
2022/11/09	0	0.00	1	244.50	243.50	-1	9,408	-0.01%
2022/11/08	1	256.50	0	0.00	243.00	1	9,350	0.01%
2022/11/07	0.1	245.00	0	0.00	246.00	0.1	9,252	0.00%
2022/11/04	2.1	247.50	2	248.00	247.50	0.1	9,160	0.00%
2022/11/03	3	242.83	4	240.63	246.00	-1	9,077	-0.01%
2022/11/02	4.1	241.24	6	240.83	242.00	-1.9	8,948	-0.02%
2022/11/01	4	238.75	2.1	241.00	239.50	2	8,813	0.02%
2022/10/31	2	229.75	1	228.00	228.00	1	8,684	0.01%
2022/10/28	0.1	230.00	1	227.50	223.50	-0.9	8,605	-0.01%
2022/10/27	2	228.75	8	215.69	232.00	-6	8,456	-0.07%
2022/10/26	3.1	205.81	2	210.00	211.00	1.1	8,310	0.01%
2022/10/25	5.1	211.45	5	212.60	210.50	0.1	8,172	0.00%
2022/10/24	2	216.50	2	218.00	216.00	0	8,071	0.00%
2022/10/21	4	220.75	2	222.25	215.00	2	8,033	0.02%
2022/10/20	3	222.33	4	227.25	227.50	-1	7,981	-0.01%
2022/10/19	5	232.70	0	0.00	231.50	5	7,930	0.06%
2022/10/18	9	235.00	9	241.00	235.00	0	8,021	0.00%
2022/10/17	6	234.92	6	233.67	239.00	0	7,948	0.00%
2022/10/14	3	243.33	3	244.00	243.50	0	7,828	0.00%
2022/10/13	1	237.00	0	0.00	234.50	1	7,680	0.01%
2022/10/12	2	249.00	2	247.50	252.00	0	7,490	0.00%
2022/10/11	2	256.50	4	252.75	244.50	-2	7,338	-0.03%
2022/10/07	5	259.10	4	264.38	257.00	1	7,142	0.01%
2022/10/06	2	247.50	5	251.00	259.50	-3	6,921	-0.04%
2022/10/05	3	249.00	3	243.17	245.50	0	6,664	0.00%
2022/10/04	2	241.50	1	236.50	240.00	1	6,523	0.02%
2022/10/03	4	241.25	2	233.50	233.50	2	6,429	0.03%
2022/09/30	2	243.25	1	248.00	252.50	1	6,262	0.02%
2022/09/28	1	233.50	1	226.00	226.00	0	6,101	0.00%
2022/09/27	1	243.50	6	230.17	242.50	-5	5,982	-0.08%
2022/09/23	5	265.20	5	261.20	267.00	0	5,652	0.00%
2022/09/22	3	253.83	3	258.17	259.50	0	5,536	0.00%
2022/09/21	1	253.50	0	0.00	256.00	1	5,413	0.02%
2022/09/20	0	0.00	2	259.50	260.00	-2	5,457	-0.04%
2022/09/19	2	259.25	3	262.00	260.50	-1	5,550	-0.02%
2022/09/16	1	271.50	4	273.25	271.50	-3	5,538	-0.05%
2022/09/15	5	296.30	4	295.00	272.50	1	5,476	0.02%
2022/09/08	0	0.00	2	281.50	284.50	-2	5,739	-0.03%
2022/09/07	3	269.33	0	0.00	278.00	3	5,901	0.05%
2022/09/06	1	279.00	0	0.00	268.50	1	6,023	0.02%
2022/09/02	1	300.00	0	0.00	290.00	1	6,020	0.02%
2022/08/29	1	284.00	1	292.00	284.00	0	6,049	0.00%
2022/08/26	1	280.00	3	284.00	284.00	-2	6,011	-0.03%
2022/08/25	44	252.18	44	258.51	260.00	0	5,879	0.00%
2022/08/24	5	238.40	7.1	237.40	242.50	-2.1	5,411	-0.04%
2022/08/23	0	0.00	30	220.50	220.50	-30	5,474	-0.55%
2022/08/19	0	0.00	8.1	179.05	182.50	-8.1	5,540	-0.15%
2022/08/18	0.1	172.00	0	0.00	172.50	0.1	5,483	0.00%
2022/08/17	0.1	171.00	0	0.00	170.00	0.1	5,480	0.00%
2022/08/16	0	0.00	5	175.20	172.00	-5	5,474	-0.09%
2022/08/03	4	172.25	0	0.00	171.00	4	5,501	0.07%
2022/08/02	2	179.00	0	0.00	174.50	2	5,476	0.04%
2022/08/01	3	183.17	2	183.00	183.50	1	5,417	0.02%
2022/07/29	1	189.00	0.5	189.08	188.50	0.5	5,399	0.01%
2022/07/28	0	0.00	5	189.00	189.00	-5	5,378	-0.09%
2022/07/27	12	183.83	2	185.00	186.00	10	5,356	0.19%
2022/07/26	28	187.32	11	195.50	186.00	17	5,374	0.32%
2022/07/25	16	194.50	17	195.24	191.50	-1	5,264	-0.02%
2022/07/21	0	0.00	6	180.00	183.00	-6	5,044	-0.12%
2022/07/19	2	173.50	2	173.50	172.50	0	5,040	0.00%
2022/07/18	0	0.00	2	172.00	170.50	-2	5,130	-0.04%
2022/07/15	6	168.67	2	167.50	167.00	4	5,191	0.08%
2022/07/14	2	167.00	2	168.50	169.50	0	5,183	0.00%
2022/07/12	2	167.00	0	0.00	165.50	2	5,165	0.04%
2022/07/11	3	166.17	3	169.83	170.00	0	5,144	0.00%
2022/07/08	5	168.90	5	168.40	168.00	0	5,123	0.00%
2022/07/07	5	164.60	5	167.20	168.50	0	5,106	0.00%
2022/07/06	8.5	176.82	7	179.93	167.00	1.5	5,043	0.03%
2022/07/05	2	168.50	4	171.75	174.00	-2	4,805	-0.04%
2022/07/04	3	162.67	2	160.50	158.50	1	4,743	0.02%
2022/07/01	1	169.50	1	169.50	169.00	0	4,661	0.00%
2022/06/30	6	179.67	1	175.50	175.50	5	4,584	0.11%
2022/06/29	5	191.90	2	191.75	194.00	3	4,421	0.07%
2022/06/28	14	196.93	2	197.00	188.50	12	4,393	0.27%
2022/06/27	2	203.25	1	204.00	203.00	1	4,263	0.02%
2022/06/24	13	204.81	21	208.12	210.00	-8	4,158	-0.19%
2022/06/23	12	200.50	20	196.75	197.00	-8	3,977	-0.20%
2022/06/22	18	200.22	6	197.50	197.00	12	3,908	0.31%
2022/06/21	2	198.75	14	200.46	200.00	-12	3,759	-0.32%
2022/06/20	9	197.44	4	199.75	189.50	5	3,582	0.14%
2022/06/17	2	190.75	3	192.00	194.00	-1	3,349	-0.03%
2022/06/16	0	0.00	2	191.75	192.00	-2	3,257	-0.06%
2022/06/15	9	180.11	7	180.07	180.50	2	3,170	0.06%
2022/06/14	1	168.50	0	0.00	172.00	1	3,083	0.03%
2022/06/10	1	183.50	0	0.00	180.50	1	3,038	0.03%
2022/06/09	11	182.00	13	181.12	181.00	-2	3,000	-0.07%
2022/06/08	3	172.00	1	172.50	171.50	2	2,908	0.07%
2022/06/07	0	0.00	1	174.27	171.50	-1	2,923	-0.03%
2022/06/06	11	176.59	0	0.00	175.00	11	2,920	0.38%
2022/06/02	2	184.50	1	183.00	181.00	1	2,907	0.03%
2022/06/01	3	186.50	0	0.00	183.50	3	2,916	0.10%
2022/05/30	1	182.00	0	0.00	184.00	1	2,518	0.04%
2022/05/26	4	180.38	2	182.00	181.00	2	2,461	0.08%
2022/05/24	2	176.75	0	0.00	176.50	2	2,455	0.08%
2022/05/23	1	181.01	0	0.00	180.00	1	2,449	0.04%
2022/05/20	1	177.00	0	0.00	180.50	1	2,465	0.04%
2022/05/19	1	176.50	0	0.00	177.50	1	2,435	0.04%
2022/05/16	1	185.50	1	186.00	184.50	0	2,447	0.00%
2022/05/13	1	186.00	0	0.00	185.00	1	2,439	0.04%
2022/05/10	3	184.83	0	0.00	186.00	3	2,394	0.13%
2022/05/09	3	191.00	0	0.00	190.00	3	2,385	0.13%
2022/05/06	3	195.33	0	0.00	195.50	3	2,409	0.12%
2022/05/05	1	200.00	0	0.00	199.00	1	2,415	0.04%
2022/05/03	0	0.00	1	204.50	200.50	-1	2,428	-0.04%
2022/04/28	1	194.50	0	0.00	196.00	1	2,374	0.04%
2022/04/26	1	197.50	2	195.75	196.50	-1	2,361	-0.04%
2022/04/25	1	200.00	0	0.00	199.00	1	2,342	0.04%
2022/04/22	4	211.75	4	210.88	207.50	0	2,314	0.00%
2022/04/21	1	204.00	0	0.00	216.50	1	2,211	0.05%
2022/04/15	0	0.00	1	198.50	198.50	-1	2,158	-0.05%
2022/04/14	1	205.00	0	0.00	200.50	1	2,180	0.05%
2022/04/12	0	0.00	1	201.50	200.50	-1	2,175	-0.05%
2022/04/06	0.1	206.52	0	0.00	210.00	0.1	2,174	0.00%
2022/03/31	0	0.00	0.2	218.50	214.50	-0.2	2,174	-0.01%
2022/03/28	0	0.00	2	230.00	223.00	-2	2,013	-0.10%
2022/03/24	1	227.00	0	0.00	226.00	1	2,007	0.05%
2022/03/23	1	228.00	0	0.00	227.00	1	2,052	0.05%
2022/03/21	2	232.75	0	0.00	226.50	2	2,063	0.10%
2022/03/18	0	0.00	1	221.00	228.50	-1	2,096	-0.05%
2022/03/17	2	210.75	1	214.50	220.50	1	2,031	0.05%
2022/03/15	1	204.00	2	202.75	200.50	-1	2,025	-0.05%
2022/03/14	0	0.00	1	208.00	209.50	-1	2,071	-0.05%
2022/03/11	0	0.00	2	209.75	211.00	-2	2,078	-0.10%
2022/03/10	1	217.00	0	0.00	216.00	1	2,128	0.05%
2022/03/09	0	0.00	2	215.50	212.00	-2	2,133	-0.09%
2022/03/08	2	221.25	0	0.00	214.50	2	2,144	0.09%
2022/03/07	0	225.50	3	225.83	224.50	-3	2,176	-0.14%
2022/03/04	1	243.00	3	241.33	241.00	-2	2,213	-0.09%
2022/02/24	1	247.00	0	0.00	241.50	1	2,928	0.03%
2022/02/22	2	253.00	0	0.00	253.50	2	3,072	0.07%
2022/02/16	0	0.00	1	257.00	259.00	-1	3,164	-0.03%
2022/02/10	0	0.00	1	257.00	251.00	-1	3,173	-0.03%
2022/02/09	1	254.50	0	0.00	255.00	1	3,201	0.03%
2022/01/25	1	233.00	0	0.00	229.50	1	3,372	0.03%
2022/01/24	1	232.00	1	232.50	237.00	0	3,368	0.00%
2022/01/20	1	245.00	0	0.00	245.50	1	3,411	0.03%
2022/01/17	1	251.50	0	0.00	251.50	1	3,479	0.03%
2022/01/14	0	0.00	3	243.83	243.50	-3	3,475	-0.09%
2022/01/12	1	260.00	1	254.00	253.50	0	3,535	0.00%
2022/01/11	1	267.00	1	258.00	258.50	0	3,684	0.00%
2022/01/10	2	265.50	1	266.00	265.00	1	3,884	0.03%
2022/01/06	0	0.00	1	267.00	267.00	-1	4,106	-0.02%
2022/01/04	1	282.50	4	279.25	277.00	-3	4,171	-0.07%
2022/01/03	0	0.00	1	279.00	278.00	-1	4,169	-0.02%
2021/12/30	1	292.00	1	287.00	287.50	0	4,172	0.00%
2021/12/29	2	289.75	1	286.50	287.00	1	4,166	0.02%
2021/12/28	1	285.00	0	0.00	287.50	1	4,165	0.02%
2021/12/27	0.1	283.75	0	0.00	280.50	0.1	4,155	0.00%
2021/12/24	3	290.82	0	0.00	287.00	3	4,150	0.07%
2021/12/22	1	285.00	1	289.00	285.00	0	4,134	0.00%
2021/12/16	1	288.50	0	0.00	288.50	1	4,111	0.02%
2021/12/14	0	0.00	4	285.38	285.00	-4	4,111	-0.10%
2021/12/10	2	304.25	2	303.75	302.00	0	4,003	0.00%
2021/12/09	1	296.50	0	0.00	297.50	1	3,954	0.03%
2021/12/07	1	299.00	1	295.00	295.00	0	3,877	0.00%
2021/12/06	2	301.00	2	300.25	296.50	0	3,858	0.00%
2021/12/02	1	295.50	2	292.25	289.50	-1	3,796	-0.03%
2021/12/01	5	292.80	3	290.83	289.00	2	3,773	0.05%
2021/11/30	5	282.40	2	291.75	297.50	3	3,724	0.08%
2021/11/29	6	289.83	8	284.19	275.50	-2	3,654	-0.05%
2021/11/26	6	305.25	5	306.20	306.00	1	3,511	0.03%
2021/11/25	7	319.50	7	307.50	298.00	0	3,390	0.00%
2021/11/24	0	0.00	2.2	314.45	326.50	-2.2	3,206	-0.07%
2021/11/23	5	309.60	10	307.10	297.00	-5	3,159	-0.16%
2021/11/22	7	299.14	1	298.50	299.50	6	3,066	0.20%
2021/11/19	8	280.00	3	281.50	283.00	5	2,965	0.17%
2021/11/18	1	276.50	6	281.75	282.50	-5	2,880	-0.17%
2021/11/16	1	257.50	0.3	256.00	252.00	0.8	2,732	0.03%
2021/11/12	0	0.00	1	252.00	256.50	-1	2,734	-0.04%
2021/11/11	1	246.00	1	250.00	245.50	0	2,711	0.00%
2021/11/10	0	0.00	1	255.50	250.00	-1	2,702	-0.04%
2021/11/05	0	0.00	1	246.50	241.00	-1	2,675	-0.04%
2021/11/04	2	244.75	0	0.00	243.00	2	2,653	0.08%
2021/11/03	4	256.00	0	0.00	250.00	4	2,616	0.15%
2021/11/02	0	0.00	1	264.28	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	0	268.00	262.00	0	2,498	0.00%
2021/10/29	2	267.25	0	0.00	262.00	2	2,496	0.08%
2021/10/28	1	259.00	1	269.50	269.50	0	2,483	0.00%
2021/10/27	1	262.00	0	0.00	245.00	1	2,437	0.04%
2021/10/26	0	0.00	5	263.00	262.00	-5	2,422	-0.21%
2021/10/25	0	0.00	2	264.96	266.00	-2	2,451	-0.08%
2021/10/22	1	247.00	0	0.00	254.50	1	2,448	0.04%
2021/10/21	7	257.36	1	245.48	255.00	6	2,459	0.24%
2021/10/20	1	246.50	7.2	245.16	255.00	-6.2	2,418	-0.25%
2021/10/19	5	234.00	7.1	233.67	239.00	-2.1	2,374	-0.09%
2021/10/18	8	222.56	8.2	223.78	233.00	-0.2	2,220	-0.01%
2021/10/15	2	199.00	1.3	208.78	214.50	0.8	2,027	0.04%
2021/10/14	0	0.00	1	186.50	197.00	-1	1,915	-0.05%
2021/10/13	0	0.00	1	180.00	179.50	-1	1,813	-0.06%
2021/10/07	2	167.00	0	0.00	167.50	2	1,747	0.11%
2021/09/07	0	0.00	0.1	197.00	195.00	-0.1	2,076	0.00%
2021/08/31	0	0.00	1	190.50	193.00	-1	2,441	-0.04%
2021/08/30	2	191.75	2	194.75	191.00	0	2,448	0.00%
2021/08/27	1	198.50	3	197.83	195.50	-2	2,478	-0.08%
2021/08/26	0	0.00	2	183.75	198.50	-2	2,377	-0.08%
2021/08/20	0	0.00	1.2	184.79	183.50	-1.2	2,403	-0.05%
2021/08/19	1	185.00	0	0.00	185.00	1	2,507	0.04%
2021/08/18	2	189.50	0	0.00	189.00	2	2,548	0.08%
2021/08/17	1	192.00	1	195.00	190.00	0	2,560	0.00%
2021/08/13	1	192.00	1	193.00	195.00	0	2,607	0.00%
2021/08/12	1	189.00	1	193.00	193.00	0	2,629	0.00%
2021/08/09	1	195.00	0	0.00	191.00	1	2,839	0.04%
2021/08/05	1	201.00	0	0.00	200.00	1	2,990	0.03%
2021/08/04	1	197.50	2	197.00	196.00	-1	3,147	-0.03%
2021/08/03	2	197.00	3	196.00	198.00	-1	3,205	-0.03%
2021/07/29	1	194.50	1	196.50	193.00	0	3,319	0.00%
2021/07/28	1.1	179.59	1	186.00	179.50	0.1	3,294	0.00%
2021/07/27	0.1	189.00	2	187.50	185.00	-1.9	3,317	-0.06%
2021/07/23	2	195.50	1	197.00	196.00	1	3,441	0.03%
2021/07/22	0.1	196.25	0	0.00	195.50	0.1	3,532	0.00%
2021/07/20	3	203.33	2	207.00	201.50	1	3,588	0.03%
2021/07/19	0.1	203.36	0	0.00	203.00	0.1	3,582	0.00%
2021/07/16	0.1	205.50	0	0.00	204.50	0.1	3,616	0.00%
2021/07/15	3	206.83	2	206.50	206.50	1	3,641	0.03%
2021/07/14	1	200.50	1	203.00	203.50	0	3,670	0.00%
2021/07/13	2.1	205.55	1	206.00	203.50	1.1	3,681	0.03%
2021/07/12	1	205.50	1	208.50	209.00	0	3,690	0.00%
2021/07/09	1	208.50	2	210.75	207.50	-1	3,683	-0.03%
2021/07/08	1	209.50	1	211.50	209.00	0	3,712	0.00%
2021/07/07	0	0.00	0	209.50	209.50	0	3,724	0.00%
2021/07/06	3	213.33	3	214.83	211.00	0	3,739	0.00%
2021/07/05	1	221.00	0	0.00	219.00	1	3,756	0.03%
2021/07/02	0	0.00	1	228.00	225.00	-1	3,753	-0.03%
2021/07/01	1	227.50	2	227.00	227.50	-1	3,753	-0.03%
2021/06/30	0	0.00	4	224.38	232.00	-4	3,737	-0.11%
2021/06/29	1	219.00	0	0.00	219.00	1	3,729	0.03%
2021/06/28	0	0.00	1	214.50	221.00	-1	3,759	-0.03%
2021/06/24	2	211.25	3	209.83	210.50	-1	3,996	-0.03%
2021/06/21	1	212.00	0	0.00	212.00	1	4,031	0.02%
2021/06/17	1	218.00	0	0.00	218.00	1	4,021	0.02%
2021/06/15	2	220.00	1	220.00	221.50	1	4,063	0.02%
2021/06/11	2	230.00	1	223.50	222.50	1	4,046	0.02%
2021/06/09	2	217.00	2	217.00	211.50	0	3,939	0.00%
2021/06/07	1	204.00	0	0.00	203.00	1	3,828	0.03%
2021/06/04	0	0.00	2	209.00	206.00	-2	3,813	-0.05%
2021/06/03	1	204.50	1	206.50	204.50	0	3,764	0.00%
2021/05/31	0.1	203.50	0	0.00	204.50	0.1	3,762	0.00%
2021/05/26	0	212.00	0.3	209.53	213.00	-0.3	3,736	-0.01%
2021/05/21	2	202.50	0	0.00	205.50	2	4,611	0.04%
2021/05/18	1.1	205.00	1	205.50	208.00	0.1	4,650	0.00%
2021/05/17	1	196.00	3	199.83	196.00	-2	4,676	-0.04%
2021/05/14	1	215.50	3	220.50	216.50	-2	4,659	-0.04%
2021/05/12	0	0.00	0.2	240.75	221.50	-0.2	4,591	0.00%
2021/05/11	15	238.20	15	230.00	225.50	0	4,442	0.00%
2021/05/10	1	234.50	1	234.00	229.50	0	4,431	0.00%
2021/05/04	1	228.50	1	231.50	220.00	0	4,385	0.00%
2021/05/03	3	243.33	5	237.60	232.50	-2	4,357	-0.05%
2021/04/29	5	226.00	2	232.50	236.00	3	4,298	0.07%
2021/04/28	2	228.25	5	228.80	225.50	-3	4,273	-0.07%
2021/04/27	4	224.50	1	218.00	235.00	3	4,205	0.07%
2021/04/26	1	211.00	4	212.00	214.00	-3	4,207	-0.07%
2021/04/23	1.3	220.75	0	0.00	218.50	1.3	4,268	0.03%
2021/04/22	2.1	227.36	1	230.50	227.00	1.1	4,327	0.03%
2021/04/20	1.1	231.50	1	233.50	234.50	0.1	4,460	0.00%
2021/04/19	0	0.00	0.2	238.00	234.50	-0.2	4,516	0.00%
2021/04/16	0.1	241.50	0	0.00	241.50	0.1	4,537	0.00%
2021/04/15	0.1	242.00	0	0.00	241.00	0.1	4,547	0.00%
2021/04/14	0.1	247.00	1	243.50	242.00	-1	4,573	-0.02%
2021/04/12	0	0.00	0.2	256.63	254.00	-0.2	4,570	0.00%
2021/04/09	1	259.00	1	257.50	253.00	0	4,603	0.00%
2021/04/08	4	256.00	0	0.00	252.00	4	4,658	0.09%
2021/04/07	0	0.00	3	259.17	258.00	-3	4,685	-0.06%
2021/04/06	6	259.92	6	261.75	259.00	0	4,743	0.00%
2021/03/31	2	270.00	1	272.00	264.50	1	4,761	0.02%
2021/03/30	2	278.00	2	276.50	273.00	0	4,714	0.00%
2021/03/29	1	273.50	2	273.25	277.00	-1	4,642	-0.02%
2021/03/25	0	0.00	1	257.50	250.00	-1	4,553	-0.02%
2021/03/24	1	259.50	0	0.00	253.50	1	4,589	0.02%
2021/03/19	1	255.50	3	251.50	251.50	-2	4,854	-0.04%
2021/03/18	0	0.00	1.1	260.32	258.00	-1.1	4,961	-0.02%
2021/03/17	2.1	258.90	0	0.00	258.00	2.1	5,052	0.04%
2021/03/15	1	269.00	2	266.00	262.00	-1	5,168	-0.02%
2021/03/12	1	262.00	0	0.00	261.00	1	5,193	0.02%
2021/03/11	0.1	266.50	0	0.00	263.00	0.1	5,235	0.00%
2021/03/09	0	0.00	2	254.50	252.00	-2	5,325	-0.04%
2021/03/08	1	265.00	0	0.00	250.00	1	5,368	0.02%
2021/03/05	2.5	266.40	2	263.00	265.00	0.5	5,415	0.01%
2021/03/03	0	0.00	1	252.00	255.50	-1	5,817	-0.02%
2021/03/02	1	250.00	0	0.00	245.00	1	5,826	0.02%
2021/02/26	0.1	266.00	1.1	269.82	260.50	-1.1	5,814	-0.02%
2021/02/25	17.1	292.74	4	293.50	270.00	13.1	5,776	0.23%
2021/02/24	2	264.75	3.4	264.06	288.00	-1.4	5,346	-0.03%
2021/02/23	27.4	273.18	31.1	268.07	262.00	-3.7	5,197	-0.07%
2021/02/22	1	254.00	1.1	254.00	254.00	-0.1	4,954	0.00%
2021/02/19	0	0.00	0.2	230.25	231.00	-0.2	5,022	0.00%
2021/02/17	3	215.00	1	210.50	208.00	2	5,015	0.04%
2021/02/05	0.2	202.00	0.2	220.00	220.00	0	4,968	0.00%
2021/02/04	0.3	200.00	0	0.00	200.00	0.3	4,978	0.01%
2021/02/03	0.1	201.00	0	0.00	198.50	0.1	5,008	0.00%
2021/01/29	0.1	191.00	0	0.00	184.50	0.1	5,043	0.00%
2021/01/27	0.1	195.00	0	0.00	195.00	0.1	5,163	0.00%
2021/01/26	0.1	196.50	0	0.00	195.00	0.1	5,186	0.00%
2021/01/25	0.1	204.50	0	0.00	203.00	0.1	5,185	0.00%
2021/01/22	6	213.25	6	210.50	207.00	0	5,215	0.00%
2021/01/20	0	0.00	1	207.00	207.00	-1	5,496	-0.02%
2021/01/19	2	207.50	2	206.00	206.00	0	5,514	0.00%
2021/01/18	4	208.88	2	211.00	210.00	2	5,560	0.04%
2021/01/15	5	198.70	7	197.00	199.00	-2	5,503	-0.04%
2021/01/14	6.1	195.16	5.5	195.55	189.00	0.6	5,417	0.01%
2021/01/13	0.1	209.50	0	0.00	202.00	0.1	5,323	0.00%
2021/01/11	0.1	218.00	0	0.00	212.50	0.1	5,204	0.00%
2021/01/08	1	223.00	0	0.00	222.50	1	5,218	0.02%
2021/01/06	0.1	228.00	0.3	227.00	225.50	-0.2	5,209	0.00%
2021/01/04	1	229.00	6	230.00	229.00	-5	5,227	-0.10%
2020/12/31	2	251.00	1	257.00	241.00	1	5,212	0.02%
2020/12/30	1	241.00	0	0.00	246.50	1	5,118	0.02%
2020/12/29	0	0.00	1	252.00	242.00	-1	5,073	-0.02%
2020/12/28	0	0.00	6.1	243.31	244.50	-6.1	5,001	-0.12%
2020/12/25	0.1	232.00	1	233.00	231.00	-1	4,950	-0.02%
2020/12/24	2	228.25	1	228.50	226.00	1	4,948	0.02%
2020/12/22	2	233.25	1	240.00	237.00	1	4,986	0.02%
2020/12/21	0	236.50	0	0.00	233.50	0	4,990	0.00%
2020/12/18	0	0.00	1	244.00	238.50	-1	4,982	-0.02%
2020/12/17	3	254.17	3	253.00	240.50	0	5,021	0.00%
2020/12/16	0	0.00	11	248.50	248.50	-11	4,909	-0.22%
2020/12/15	1	236.50	1	226.50	226.00	0	5,047	0.00%
2020/12/14	4	248.50	3	247.83	238.50	1	5,032	0.02%
2020/12/11	9	232.00	10	226.00	237.50	-1	4,937	-0.02%
2020/12/10	11	216.61	15	224.97	216.00	-4	4,882	-0.08%
2020/12/09	1	233.00	0	0.00	234.50	1	4,796	0.02%
2020/12/08	1	250.00	3	240.83	236.00	-2	4,776	-0.04%
2020/12/07	1	259.00	0	0.00	255.50	1	4,665	0.02%
2020/12/01	12	279.08	10	274.00	274.00	2	4,747	0.04%
2020/11/30	0	0.00	1	298.50	286.00	-1	4,774	-0.02%
2020/11/27	0	0.00	20	291.00	292.00	-20	4,452	-0.45%
2020/11/26	0	0.00	1	280.50	282.00	-1	4,425	-0.02%
2020/11/25	0	0.00	1	283.00	276.00	-1	4,446	-0.02%
2020/11/24	0	0.00	1	277.00	274.50	-1	4,451	-0.02%
2020/11/20	0	275.00	3	274.33	274.00	-3	4,575	-0.06%
2020/11/19	0.1	289.00	6	290.08	280.50	-5.9	4,582	-0.13%
2020/11/18	3	285.17	11	283.36	287.00	-8	4,550	-0.18%
2020/11/17	0.1	273.00	1	279.50	277.00	-0.9	4,617	-0.02%
2020/11/16	1.1	268.48	0	0.00	265.00	1.1	4,598	0.02%
2020/11/13	0	0.00	1	263.50	268.50	-1	4,623	-0.02%
2020/11/12	8.2	266.88	0	0.00	264.50	8.2	4,625	0.18%
2020/11/11	2.1	277.50	0	0.00	279.00	2.1	4,559	0.05%
2020/11/09	1	284.00	1	290.50	285.00	0	4,571	0.00%
2020/11/06	1	297.00	1	295.50	296.00	0	4,622	0.00%
2020/11/05	0	0.00	1	292.50	292.00	-1	4,673	-0.02%
2020/11/04	3.2	278.13	2	278.75	290.00	1.2	4,689	0.03%
2020/11/03	1.1	285.91	0	0.00	280.50	1.1	4,660	0.02%
2020/10/30	2	296.50	1	293.00	293.00	1	4,734	0.02%
2020/10/29	2.1	297.81	2	300.25	298.00	0.1	4,709	0.00%
2020/10/28	12.1	323.99	0	0.00	297.00	12.1	4,687	0.26%
2020/10/27	1	320.00	2	324.00	324.50	-1	4,428	-0.02%
2020/10/26	1	331.50	1	333.00	320.00	0	4,371	0.00%
2020/10/23	8	347.00	4	344.00	343.00	4	4,393	0.09%
2020/10/22	20	344.00	0	0.00	343.00	20	4,372	0.46%
2020/10/21	20	352.00	0	0.00	347.50	20	4,380	0.46%
2020/10/16	1	348.00	0	0.00	344.00	1	4,431	0.02%
2020/10/13	0	0.00	1	345.00	350.50	-1	4,548	-0.02%
2020/10/12	1	352.00	20	355.50	349.00	-19	4,651	-0.41%
2020/10/08	21	340.29	1	350.00	349.50	20	4,628	0.43%
2020/10/07	0	0.00	10	340.00	338.50	-10	4,573	-0.22%
2020/09/29	1	340.50	0	0.00	331.00	1	4,614	0.02%
2020/09/28	1	355.00	0	0.00	343.50	1	4,689	0.02%
2020/09/25	0	0.00	1.1	351.64	357.00	-1.1	4,718	-0.02%
2020/09/24	3	335.33	0	0.00	345.50	3	4,785	0.06%
2020/09/23	2	340.00	1	336.50	336.00	1	4,796	0.02%
2020/09/22	2	337.25	3	348.17	333.00	-1	4,843	-0.02%
2020/09/21	3	373.00	0	0.00	359.50	3	4,758	0.06%
2020/09/18	1	367.00	10	366.50	367.00	-9	4,698	-0.19%
2020/09/17	0	0.00	1	329.00	334.50	-1	4,477	-0.02%
2020/09/11	0	0.00	6	304.33	306.00	-6	4,440	-0.14%
2020/09/10	0	0.00	2	304.00	301.50	-2	4,397	-0.05%
2020/09/09	2	306.75	1	301.00	302.00	1	4,361	0.02%
2020/09/08	8	273.31	7	275.79	309.50	1	4,352	0.02%
2020/09/07	0	0.00	5	287.10	283.50	-5	4,376	-0.11%
2020/09/03	2.2	317.30	0	0.00	306.00	2.2	4,422	0.05%
2020/09/02	11	330.73	1.1	333.64	329.50	9.9	4,374	0.23%
2020/09/01	10	333.00	1	331.00	330.00	9	4,360	0.21%
2020/08/31	2	332.75	0	0.00	339.50	2	4,326	0.05%
2020/08/28	1	327.50	0	0.00	322.00	1	4,298	0.02%
2020/08/27	2	327.25	1	338.00	320.50	1	4,276	0.02%
2020/08/26	0	0.00	2	318.00	330.00	-2	4,227	-0.05%
2020/08/25	2	301.00	2	300.00	303.00	0	4,205	0.00%
2020/08/24	1	299.00	1	298.00	299.00	0	4,188	0.00%
2020/08/21	12	297.21	7	294.50	293.50	5	4,166	0.12%
2020/08/19	1	319.50	1.1	319.27	336.50	-0.1	4,045	0.00%
2020/08/18	1	293.00	1	289.50	306.50	0	4,028	0.00%
2020/08/17	2	278.50	1	278.00	280.00	1	3,992	0.03%
2020/08/14	3	280.00	0	0.00	275.00	3	4,238	0.07%
2020/08/13	2	272.25	3	269.67	269.50	-1	4,159	-0.02%
2020/08/12	3	267.67	1	267.50	278.50	2	4,053	0.05%
2020/08/11	0	0.00	1	251.00	253.50	-1	3,946	-0.03%
2020/08/10	2	238.75	4	236.00	246.50	-2	3,898	-0.05%
2020/08/07	4	225.00	0	0.00	224.50	4	3,870	0.10%
2020/08/06	3	237.50	3	235.83	221.00	0	3,827	0.00%
2020/08/05	0	0.00	1	224.00	226.50	-1	3,743	-0.03%
2020/08/03	3	203.50	0	0.00	203.50	3	3,756	0.08%
2020/07/22	1	213.50	0	0.00	213.50	1	3,843	0.03%
2020/07/16	0	0.00	5	270.50	266.50	-5	4,085	-0.12%
2020/07/10	0	0.00	1	405.00	405.00	-1	3,946	-0.03%
2020/07/09	0	0.00	3	467.67	450.00	-3	3,890	-0.08%
2020/07/07	5	388.20	1	394.50	394.50	4	3,871	0.10%
2020/07/03	2	321.75	1	313.00	326.50	1	3,679	0.03%
2020/07/02	5	291.20	0	0.00	297.00	5	3,538	0.14%
2020/07/01	2	261.75	0	0.00	270.00	2	3,447	0.06%
2020/06/23	0	0.00	2	240.00	240.00	-2	3,276	-0.06%
2020/06/22	7	263.43	0	0.00	260.00	7	3,249	0.22%
2020/06/12	3	172.50	4.8	172.50	172.50	-1.8	3,126	-0.06%
2020/06/11	1	191.50	4.4	226.72	191.50	-3.4	3,080	-0.11%
2020/06/10	2	206.50	0	0.00	212.50	2	2,963	0.07%
2020/06/09	0	0.00	1	193.50	193.50	-1	2,913	-0.03%
2020/06/08	3	173.00	0	0.00	176.00	3	2,801	0.11%
2020/06/03	0	0.00	1	149.00	152.50	-1	2,737	-0.04%
2020/05/29	0	0.00	1	146.00	139.50	-1	2,654	-0.04%
2020/05/28	0	0.00	14	128.93	134.00	-14	2,596	-0.54%
2020/05/25	0	0.00	2.7	130.89	132.50	-2.7	2,589	-0.10%
2020/05/22	0	0.00	0.1	116.00	125.00	-0.1	2,545	-0.01%
2020/05/20	8	123.75	1	126.00	127.00	7	2,458	0.28%
2020/05/19	0	0.00	0.3	115.50	115.50	-0.3	2,164	-0.01%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/13	20	77.45	0	0.00	79.20	20	2,079	0.96%
2020/05/12	0	0.00	1	72.00	72.00	-1	2,016	-0.05%
2020/05/07	8	72.00	0	0.00	74.00	8	1,891	0.42%
2020/05/05	0	0.00	4	67.10	67.70	-4	1,795	-0.22%
2020/05/04	0	0.00	2	60.00	61.60	-2	1,715	-0.12%
2020/04/27	1	55.40	0	0.00	55.80	1	1,583	0.06%
2020/04/24	5	55.06	1	52.60	55.10	4	1,505	0.27%
2020/04/23	1	51.70	3	50.70	51.70	-2	1,350	-0.15%
2020/04/22	6	47.41	5	47.54	47.00	1	1,252	0.08%
2020/04/21	3	46.10	0	0.00	46.10	3	1,106	0.27%
2020/04/17	0	0.00	1	38.15	38.15	-1	807	-0.12%
2020/04/13	0	0.00	1	31.30	31.30	-1	778	-0.13%
2020/04/08	0	0.00	2	28.45	29.85	-2	758	-0.26%
2020/03/09	1	31.30	0	0.00	30.75	1	712	0.14%
2020/02/26	0	0.00	22	33.10	33.10	-22	607	-3.62%
2019/12/27	0	0.00	2	31.80	31.70	-2	453	-0.44%
2019/11/21	0	0.00	1	29.55	29.50	-1	345	-0.29%
2019/11/20	1	29.00	0	0.00	29.35	1	324	0.31%
2019/10/28	1	26.50	0	0.00	26.70	1	341	0.29%
2019/08/20	10	31.05	0	0.00	30.90	10	271	3.68%
2019/07/22	0	0.00	0.2	29.50	29.65	-0.2	212	-0.07%
2019/07/18	0	0.00	23	29.37	29.35	-23	208	-11.05%
2019/07/12	1	28.35	0	0.00	28.45	1	193	0.52%
2019/07/11	1	28.35	0	0.00	28.50	1	196	0.51%
2019/07/10	1	28.35	0	0.00	28.50	1	198	0.50%
2019/07/08	5	28.70	0	0.00	28.40	5	205	2.43%
2019/07/04	5	28.25	0	0.00	28.15	5	207	2.41%
2019/06/18	0	0.00	10	28.85	28.45	-10	228	-4.38%
2019/04/29	1	28.80	0	0.00	28.80	1	563	0.18%
2019/04/11	10	30.10	0	0.00	30.05	10	575	1.74%
2019/03/22	0	0.00	5	29.70	29.70	-5	557	-0.90%
2019/03/18	1	28.75	0	0.00	29.00	1	550	0.18%
2019/03/15	4	29.28	0	0.00	29.45	4	541	0.74%
2019/03/12	2	31.90	0	0.00	31.65	2	508	0.39%
2019/02/27	8	31.18	0	0.00	31.55	8	455	1.76%
2019/02/19	10	31.90	0	0.00	31.60	10	421	2.37%
2019/02/18	0	0.00	22	32.65	32.70	-22	387	-5.68%
2019/02/15	0	0.00	10	30.00	29.75	-10	322	-3.11%
2019/02/13	2	28.40	0	0.00	28.50	2	290	0.69%
2019/01/15	10	26.95	0	0.00	26.90	10	349	2.86%
2019/01/08	0	0.00	10	28.92	28.40	-10	402	-2.49%
2018/11/27	0	0.00	10	27.90	28.00	-10	757	-1.32%
2018/11/22	10	27.32	0	0.00	27.60	10	748	1.34%
2018/11/07	0	0.00	25	28.39	28.30	-25	744	-3.36%
2018/11/06	25	28.97	0	0.00	28.60	25	749	3.34%
2018/10/24	10	28.50	0	0.00	28.70	10	726	1.38%
2018/10/22	0	0.00	12	30.12	29.35	-12	708	-1.69%
2018/10/18	0	0.00	3	29.50	28.70	-3	687	-0.44%
2018/10/15	0	0.00	10	26.55	26.55	-10	658	-1.52%
2018/10/12	10	26.30	0	0.00	26.05	10	655	1.53%
2018/10/09	11	30.41	10	29.45	29.10	1	630	0.16%
2018/10/08	0	0.00	10	31.90	31.90	-10	578	-1.73%
2018/10/05	10	29.10	0	0.00	29.00	10	511	1.96%
2018/09/05	2	25.30	0	0.00	25.30	2	412	0.48%
2018/07/12	1	31.80	0	0.00	31.95	1	1,933	0.05%
2018/06/08	1	33.10	2	33.60	33.10	-1	2,514	-0.04%
2018/06/07	1	33.80	0	0.00	33.85	1	2,502	0.04%
2018/06/01	10	36.55	0	0.00	36.50	10	2,497	0.40%
2018/05/31	0	0.00	66	35.70	36.25	-66	2,534	-2.60%
2018/05/24	2	38.15	0	0.00	37.60	2	2,532	0.08%
2018/05/09	10	38.10	35	37.95	37.60	-25	2,226	-1.12%
2018/05/08	20	40.00	10	41.20	39.65	10	2,153	0.46%
2018/05/07	20	41.85	35	40.83	40.70	-15	2,087	-0.72%
2018/05/04	15	40.65	17	39.21	40.40	-2	1,959	-0.10%
2018/05/03	37	38.64	9	39.28	39.60	28	1,774	1.58%
2018/04/30	2	32.75	2	32.75	32.75	0	1,461	0.00%
2018/04/25	0	0.00	4	29.90	31.50	-4	1,391	-0.29%
2018/04/20	8	31.54	0	0.00	31.70	8	1,337	0.60%
2018/04/19	1	31.35	0.5	31.05	31.20	0.5	1,325	0.04%
2018/04/13	0	0.00	2	32.20	31.80	-2	1,253	-0.16%
2018/04/11	0	0.00	0.5	31.45	31.85	-0.5	1,180	-0.04%
2018/04/09	2	29.75	0	0.00	30.05	2	1,055	0.19%
2018/03/14	0	0.00	7.6	26.20	26.45	-7.6	634	-1.20%
2018/03/09	1	23.85	0	0.00	23.80	1	570	0.18%
2018/03/06	66	24.60	0	0.00	25.15	66	517	12.75%
2018/01/09	0	0.00	1	22.10	21.85	-1	323	-0.31%
2018/01/08	1	21.70	0	0.00	21.80	1	322	0.31%