合一 (4743)-富邦-新營券商分點個股進出

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
145.5
漲跌
▼11.5
漲幅
-7.32%
成交量
6,291張
產業
上櫃生技醫療類股
720人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/19	4.3	151.12	0	0.00	145.50	4.3	2,196	0.19%
2024/04/18	0.2	155.50	0	0.00	157.00	0.2	2,122	0.01%
2024/04/17	2	159.75	0	0.00	158.00	2	2,098	0.10%
2024/04/16	0	159.00	0	162.00	159.00	0	2,084	0.00%
2024/04/15	2	166.50	0	0.00	166.00	2	2,027	0.10%
2024/04/12	1	173.50	0	0.00	172.00	1	1,995	0.05%
2024/04/11	0.1	176.00	1	177.00	175.50	-0.9	1,988	-0.05%
2024/04/09	0	0.00	2	174.75	173.50	-2	2,053	-0.10%
2024/04/03	0	171.00	0	0.00	172.00	0	2,026	0.00%
2024/03/29	1	174.50	0	173.70	175.50	1	2,047	0.05%
2024/03/27	1	174.50	3	174.17	174.00	-2	2,041	-0.10%
2024/03/25	0	0.00	3	175.00	173.00	-3	2,009	-0.15%
2024/03/22	1	175.00	1	175.50	172.50	0	2,007	0.00%
2024/03/21	0	0.00	0.6	171.53	172.50	-0.6	2,006	-0.03%
2024/03/19	1	164.50	0	0.00	165.00	1	2,029	0.05%
2024/03/18	0.1	167.00	0	0.00	165.00	0.1	2,039	0.00%
2024/03/14	1.2	169.92	0	0.00	168.00	1.2	2,049	0.06%
2024/03/13	5	169.40	0	0.00	167.00	5	2,040	0.25%
2024/03/11	1.2	171.58	0	0.00	170.50	1.2	2,075	0.06%
2024/03/08	3	179.17	1	180.50	171.00	2	2,127	0.10%
2024/03/07	3.1	162.45	2	183.75	184.00	1.1	2,013	0.05%
2024/03/06	0.5	168.50	0	0.00	167.50	0.5	1,906	0.03%
2024/02/29	0.3	177.50	0	0.00	176.50	0.3	1,955	0.01%
2024/02/26	0	0.00	1.1	176.22	181.00	-1.1	1,996	-0.06%
2024/02/19	0	0.00	2.8	178.00	178.00	-2.8	2,289	-0.12%
2024/02/16	0.1	177.00	0	0.00	177.00	0.1	2,342	0.00%
2024/02/15	1	172.50	0	0.00	173.00	1	2,486	0.04%
2024/02/05	0.1	173.00	13	174.46	172.50	-13	2,681	-0.48%
2024/02/02	1	174.50	5	174.80	174.00	-4	3,394	-0.12%
2024/02/01	0.1	172.00	0	0.00	173.00	0.1	3,628	0.00%
2024/01/26	0	0.00	2	175.50	176.50	-2	4,221	-0.05%
2024/01/25	0.1	174.50	0	0.00	174.00	0.1	4,249	0.00%
2024/01/24	0.1	177.75	3	177.00	176.50	-2.9	4,272	-0.07%
2024/01/23	0.1	179.00	1	179.00	179.50	-1	4,318	-0.02%
2024/01/22	2.2	180.90	1	181.50	179.50	1.2	4,396	0.03%
2024/01/19	0	0.00	3	174.00	175.50	-3	4,512	-0.07%
2024/01/18	1.1	171.91	1.1	172.56	172.50	0	4,585	0.00%
2024/01/17	1.2	173.58	5	175.50	172.50	-3.8	4,637	-0.08%
2024/01/16	1	177.50	8	178.44	177.50	-7	4,672	-0.15%
2024/01/15	3	180.83	0	0.00	182.50	3	4,718	0.06%
2024/01/12	2	181.00	0	0.00	180.00	2	4,792	0.04%
2024/01/09	0.2	182.50	0	0.00	182.00	0.2	4,919	0.00%
2024/01/04	7	185.93	3	182.33	183.00	4	4,935	0.08%
2024/01/03	0	0.00	3	195.67	192.00	-3	4,867	-0.06%
2023/12/29	0.2	194.00	1	194.00	194.50	-0.8	4,868	-0.02%
2023/12/28	1	193.00	6	192.92	192.50	-5	4,892	-0.10%
2023/12/27	2	199.75	0	0.00	196.50	2	4,874	0.04%
2023/12/26	0	0.00	5	195.61	197.00	-5	4,828	-0.10%
2023/12/25	0	193.50	0	0.00	192.50	0	4,823	0.00%
2023/12/20	1	191.50	0	0.00	191.50	1	4,828	0.02%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/14	5	193.90	0	0.00	193.00	5	4,797	0.10%
2023/12/13	2	191.50	0	0.00	191.00	2	4,784	0.04%
2023/12/12	1	194.00	0	0.00	194.50	1	4,793	0.02%
2023/12/11	0.2	193.50	1	194.00	191.00	-0.8	4,781	-0.02%
2023/12/07	1	194.50	5	195.80	193.50	-4	4,768	-0.08%
2023/12/05	1	198.50	0	0.00	198.00	1	4,730	0.02%
2023/12/04	0	0.00	0.2	207.32	205.00	-0.2	4,664	0.00%
2023/11/30	0	0.00	1	205.00	205.00	-1	4,703	-0.02%
2023/11/29	1	204.50	4	207.13	208.00	-3	4,676	-0.06%
2023/11/28	0	0.00	2	205.25	204.00	-2	4,681	-0.04%
2023/11/27	1	208.50	0	0.00	204.00	1	4,723	0.02%
2023/11/24	1	203.00	1	204.00	205.00	0	4,718	0.00%
2023/11/22	1	207.00	1	205.00	204.50	0	4,667	0.00%
2023/11/21	2	204.00	0.2	203.50	205.50	1.8	4,608	0.04%
2023/11/20	0	0.00	1	206.00	206.00	-1	4,561	-0.02%
2023/11/17	2	206.50	1	208.00	206.50	1	4,525	0.02%
2023/11/16	4	216.38	3	215.67	211.50	1	4,449	0.02%
2023/11/14	5	211.80	6	212.17	211.50	-1	4,298	-0.02%
2023/11/13	8	220.38	3	220.00	218.00	5	4,157	0.12%
2023/11/10	14	234.88	10.1	228.33	220.50	3.9	3,987	0.10%
2023/11/09	6.1	226.31	6.1	226.81	230.50	0	3,300	0.00%
2023/11/08	3	223.35	4.3	223.76	226.50	-1.3	3,149	-0.04%
2023/11/06	0	0.00	3	196.50	198.00	-3	2,615	-0.11%
2023/11/03	0	194.00	0	0.00	193.00	0	2,610	0.00%
2023/11/02	2	193.25	1	191.50	192.00	1	2,602	0.04%
2023/11/01	3.4	197.53	0	0.00	195.50	3.4	2,578	0.13%
2023/10/31	1	198.00	0	0.00	196.00	1	2,560	0.04%
2023/10/30	4.2	198.29	5	198.80	198.00	-0.8	2,538	-0.03%
2023/10/27	2	201.75	3	197.67	203.50	-1	2,469	-0.04%
2023/10/25	1	195.00	1	195.00	194.50	0	2,262	0.00%
2023/10/24	1	190.00	0	0.00	189.50	1	2,193	0.05%
2023/10/23	36	192.40	36	192.14	189.00	0	2,128	0.00%
2023/10/20	1	192.50	0	0.00	183.50	1	2,068	0.05%
2023/10/19	2	182.00	3	186.33	190.50	-1	1,999	-0.05%
2023/10/17	0	0.00	1	181.50	180.00	-1	1,942	-0.05%
2023/10/06	0	177.00	0	0.00	176.50	0	2,150	0.00%
2023/10/04	0	168.00	0	0.00	168.50	0	2,161	0.00%
2023/10/03	0	174.00	0	0.00	172.00	0	2,159	0.00%
2023/10/02	1	176.00	0	0.00	176.50	1	2,162	0.05%
2023/09/25	0	0.00	1	177.50	178.50	-1	2,234	-0.04%
2023/09/20	0	0.00	12	179.88	179.50	-12	2,317	-0.52%
2023/09/19	0.7	182.00	12	182.17	181.00	-11.3	2,392	-0.47%
2023/09/14	0	0.00	1	181.50	183.00	-1	2,393	-0.04%
2023/09/06	2	179.00	2	179.50	179.00	0	2,527	0.00%
2023/09/05	5	184.10	0	0.00	181.50	5	2,517	0.20%
2023/09/04	1	193.50	0	0.00	195.00	1	2,459	0.04%
2023/08/31	2	200.50	0	0.00	198.50	2	2,460	0.08%
2023/08/30	0	0.00	2	193.50	198.00	-2	2,432	-0.08%
2023/08/29	2	185.50	0	0.00	188.00	2	2,446	0.08%
2023/08/28	1	184.50	1	182.50	182.50	0	2,446	0.00%
2023/08/24	0.2	181.00	2	182.50	181.00	-1.8	2,472	-0.07%
2023/08/22	0	0.00	13.3	183.92	183.50	-13.3	2,514	-0.53%
2023/08/18	0	0.00	3	185.50	184.00	-3	2,517	-0.12%
2023/08/17	0	0.00	1	186.50	186.50	-1	2,536	-0.04%
2023/08/16	1	187.00	0	0.00	186.50	1	2,565	0.04%
2023/08/14	0	173.00	0	0.00	175.50	0	2,569	0.00%
2023/08/11	0.9	186.00	0	0.00	184.50	0.9	2,529	0.03%
2023/08/08	0.1	188.50	3	187.00	184.00	-2.9	2,733	-0.11%
2023/08/02	0	190.00	1.2	190.19	189.00	-1.2	2,769	-0.04%
2023/08/01	0	0.00	2	197.50	194.50	-2	2,774	-0.07%
2023/07/31	1.2	194.61	0	0.00	194.00	1.2	2,788	0.04%
2023/07/25	0	0.00	1	208.00	206.50	-1	2,920	-0.03%
2023/07/21	2	209.50	0	0.00	205.00	2	3,004	0.07%
2023/07/18	0	0.00	1	207.00	202.50	-1	3,198	-0.03%
2023/07/17	0	0.00	6	210.75	210.00	-6	3,305	-0.18%
2023/07/14	0.1	198.50	0	0.00	198.00	0.1	3,325	0.00%
2023/07/13	2.1	195.92	0	0.00	192.50	2.1	3,351	0.06%
2023/07/12	1	203.00	0	0.00	202.00	1	3,306	0.03%
2023/07/11	2	205.50	0	0.00	205.50	2	3,376	0.06%
2023/07/07	0	206.50	0	0.00	205.00	0	3,550	0.00%
2023/07/06	0	0.00	1	209.00	206.00	-1	3,553	-0.03%
2023/07/03	2	211.00	1	209.50	212.00	1	3,680	0.03%
2023/06/28	1	218.00	0	0.00	219.50	1	3,832	0.03%
2023/06/27	1	221.00	0	0.00	220.00	1	3,894	0.03%
2023/06/16	1	215.00	0	0.00	216.00	1	4,113	0.02%
2023/06/15	4	230.63	1.2	232.00	230.50	2.8	4,089	0.07%
2023/06/14	0.2	239.00	0	0.00	236.50	0.2	4,092	0.00%
2023/06/13	1	240.50	1	241.49	240.00	0	4,160	0.00%
2023/06/08	0	236.50	0	0.00	233.50	0	4,314	0.00%
2023/06/05	0	237.50	2	236.25	236.00	-2	4,402	-0.05%
2023/06/02	0	0.00	0	238.00	239.50	0	4,415	0.00%
2023/05/31	0	0.00	0.2	230.00	230.50	-0.2	4,504	0.00%
2023/05/30	0	225.00	1	223.50	223.00	-1	4,564	-0.02%
2023/05/26	0.2	220.01	0	0.00	220.50	0.2	4,667	0.00%
2023/05/25	0	226.50	0	0.00	225.00	0	4,705	0.00%
2023/05/22	1	226.54	2	229.25	228.50	-1	5,161	-0.02%
2023/05/19	2	226.00	2	225.25	223.50	0	5,168	0.00%
2023/05/18	0.1	228.00	0	0.00	227.00	0.1	5,181	0.00%
2023/05/16	1	222.00	0	0.00	226.00	1	5,274	0.02%
2023/05/12	1.1	223.98	0	0.00	224.00	1.1	5,465	0.02%
2023/05/10	0.1	240.00	0	0.00	242.50	0.1	5,879	0.00%
2023/05/05	0.1	245.50	0	0.00	245.00	0.1	6,236	0.00%
2023/05/04	1	247.00	0	0.00	247.00	1	6,290	0.02%
2023/05/03	0.1	247.50	1	247.00	245.50	-1	6,438	-0.01%
2023/04/28	2	244.00	2	241.00	241.00	0	6,638	0.00%
2023/04/27	12	237.88	0	0.00	238.00	12	6,675	0.18%
2023/04/26	1.1	237.14	1	239.50	239.50	0.1	6,749	0.00%
2023/04/25	2	247.75	1	243.50	242.00	1	6,763	0.01%
2023/04/24	3	252.67	0	0.00	251.00	3	6,839	0.04%
2023/04/21	4.1	257.83	0	0.00	253.00	4.1	6,882	0.06%
2023/04/20	3	279.17	4	280.13	270.50	-1	6,820	-0.01%
2023/04/19	0	0.00	1	281.53	281.00	-1	6,745	-0.02%
2023/04/17	2	275.25	0	0.00	275.00	2	6,722	0.03%
2023/04/14	2	278.25	1	277.99	274.50	1	6,774	0.01%
2023/04/13	0	0.00	6	279.00	279.00	-6	6,768	-0.09%
2023/04/12	0	0.00	1	269.50	270.00	-1	6,699	-0.01%
2023/04/07	5	272.00	4	271.75	272.50	1	7,142	0.01%
2023/04/06	0	0.00	6	271.92	271.50	-6	7,293	-0.08%
2023/03/31	0	0.00	0.2	270.50	267.00	-0.2	7,420	0.00%
2023/03/29	3	270.00	9	268.06	270.50	-6	7,523	-0.08%
2023/03/28	5	265.90	1	271.00	261.50	4	7,530	0.05%
2023/03/27	0	0.00	0.3	270.00	269.00	-0.3	7,510	0.00%
2023/03/24	1.1	265.65	3	266.83	269.00	-1.9	7,561	-0.02%
2023/03/21	0	256.00	0.1	256.50	254.50	0	7,735	0.00%
2023/03/17	0.1	255.50	0	0.00	254.00	0.1	7,964	0.00%
2023/03/16	3	253.83	0	0.00	250.50	3	8,051	0.04%
2023/03/15	0	0.00	1	258.50	260.00	-1	8,245	-0.01%
2023/03/09	0	265.00	1	265.00	264.00	-1	8,933	-0.01%
2023/03/08	1	269.00	0	0.00	264.00	1	9,027	0.01%
2023/03/07	0	271.00	0	0.00	267.00	0	9,226	0.00%
2023/03/06	1.1	259.17	2	265.75	269.50	-1	9,523	-0.01%
2023/03/03	0	267.50	0	0.00	267.00	0	9,807	0.00%
2023/03/02	1	275.50	0	0.00	270.50	1	10,128	0.01%
2023/02/24	1	268.00	0	0.00	262.00	1	10,537	0.01%
2023/02/23	1.2	267.04	1	266.00	266.50	0.2	10,644	0.00%
2023/02/22	0	270.29	0	0.00	266.00	0	10,847	0.00%
2023/02/21	11.1	277.61	8	276.44	276.00	3.1	10,908	0.03%
2023/02/20	1.1	280.05	0	0.00	280.00	1.1	10,971	0.01%
2023/02/17	1	277.00	1	276.50	275.50	0	10,752	0.00%
2023/02/16	0.1	278.00	0	0.00	276.00	0.1	10,823	0.00%
2023/02/15	0.1	272.00	0.1	272.00	271.50	0	11,086	0.00%
2023/02/14	0.1	272.00	1.1	276.33	271.00	-1	11,150	-0.01%
2023/02/13	3	286.00	3.1	282.14	278.00	-0.1	11,115	0.00%
2023/02/10	1.1	289.88	2.9	286.00	290.00	-1.9	11,131	-0.02%
2023/02/09	8	283.13	15	287.93	284.00	-7	11,049	-0.06%
2023/02/08	1	289.00	3.1	287.03	288.00	-2.1	10,875	-0.02%
2023/02/07	4	270.63	2	271.75	273.00	2	10,684	0.02%
2023/02/06	1	265.00	1	273.00	265.00	0	10,695	0.00%
2023/02/03	0	265.00	1	264.00	263.00	-1	10,683	-0.01%
2023/01/31	1.2	262.04	0	0.00	269.00	1.2	10,777	0.01%
2023/01/30	0.1	247.50	0	0.00	250.50	0.1	10,740	0.00%
2023/01/17	0	0.00	1	243.50	244.50	-1	10,783	-0.01%
2023/01/16	0.1	239.00	0	0.00	241.00	0.1	10,750	0.00%
2023/01/13	0.2	229.00	0	0.00	232.00	0.2	10,720	0.00%
2023/01/12	3	228.33	0	0.00	226.50	3	10,813	0.03%
2023/01/11	1	238.00	0	0.00	237.00	1	10,723	0.01%
2023/01/10	2	241.25	0	0.00	238.00	2	10,760	0.02%
2023/01/09	0	0.00	2	245.50	245.00	-2	10,832	-0.02%
2023/01/06	1	240.50	3	241.17	241.50	-2	10,935	-0.02%
2023/01/05	3	243.00	1	240.50	240.00	2	11,118	0.02%
2023/01/03	2	244.00	0	0.00	244.50	2	11,324	0.02%
2022/12/29	4	245.87	1	243.00	243.00	3	11,646	0.03%
2022/12/28	0	0.00	3	262.67	257.00	-3	11,562	-0.03%
2022/12/27	1	254.50	1	264.50	264.50	0	11,544	0.00%
2022/12/26	0	260.75	0	0.00	258.00	0	11,625	0.00%
2022/12/23	5	259.90	6	259.92	259.50	-1	11,716	-0.01%
2022/12/22	0	241.50	6	256.75	262.50	-6	11,692	-0.05%
2022/12/21	0	0.00	2	240.75	239.00	-2	11,701	-0.02%
2022/12/20	0	237.75	2.1	242.18	236.50	-2	11,919	-0.02%
2022/12/19	2	244.25	2.4	242.81	241.50	-0.4	12,043	0.00%
2022/12/16	0	0.00	0	249.00	243.00	0	12,263	0.00%
2022/12/15	0	253.50	0	251.75	247.00	0	12,360	0.00%
2022/12/14	0	250.21	0	0.00	259.00	0	12,351	0.00%
2022/12/13	9	260.05	14	258.54	253.50	-5	12,268	-0.04%
2022/12/12	1	255.03	0	0.00	257.00	1	12,371	0.01%
2022/12/09	3	263.34	0	0.00	260.00	3	12,416	0.02%
2022/12/08	4	269.00	0.3	271.00	267.00	3.7	12,636	0.03%
2022/12/07	9	273.83	4	277.25	275.00	5	12,518	0.04%
2022/12/06	4.2	294.52	1	307.50	279.00	3.2	12,241	0.03%
2022/12/05	0.1	294.41	0.5	296.70	297.00	-0.4	11,852	0.00%
2022/12/02	2	300.50	1.1	298.23	294.50	0.9	11,746	0.01%
2022/12/01	1	290.00	0	0.00	291.50	1	11,544	0.01%
2022/11/30	0	287.50	2	287.00	286.00	-2	11,421	-0.02%
2022/11/29	10.6	293.18	6	290.67	287.00	4.6	11,327	0.04%
2022/11/28	7	293.29	8.1	295.59	295.00	-1.1	11,112	-0.01%
2022/11/25	13.1	292.85	33	291.65	281.00	-19.9	10,804	-0.18%
2022/11/24	15.1	286.58	8	289.00	290.00	7.1	10,449	0.07%
2022/11/23	4.1	278.91	11	282.18	289.50	-6.9	10,134	-0.07%
2022/11/22	3	268.15	8	263.13	263.50	-5	9,856	-0.05%
2022/11/21	3.2	275.16	6	277.50	272.00	-2.8	9,850	-0.03%
2022/11/18	2	268.50	0	0.00	275.00	2	10,149	0.02%
2022/11/17	9	261.78	10	261.50	259.00	-1	10,200	-0.01%
2022/11/16	1	256.00	1	254.00	256.50	0	10,018	0.00%
2022/11/15	1	250.00	0	0.00	249.50	1	9,875	0.01%
2022/11/11	1.1	262.18	1	257.00	252.50	0.1	9,777	0.00%
2022/11/10	1	246.00	1	247.50	243.00	0	9,480	0.00%
2022/11/08	1	254.00	3	246.33	243.00	-2	9,350	-0.02%
2022/11/04	0	0.00	1	247.50	247.50	-1	9,160	-0.01%
2022/11/03	1	245.00	0	0.00	246.00	1	9,077	0.01%
2022/11/02	2	241.75	4.1	241.70	242.00	-2.1	8,948	-0.02%
2022/11/01	2	236.50	0	0.00	239.50	2	8,813	0.02%
2022/10/31	0	228.50	0	0.00	228.00	0	8,684	0.00%
2022/10/28	0	0.00	1	227.50	223.50	-1	8,605	-0.01%
2022/10/27	2	225.50	0	0.00	232.00	2	8,456	0.02%
2022/10/26	4	208.89	6	207.08	211.00	-2	8,310	-0.02%
2022/10/25	0	0.00	1	211.00	210.50	-1	8,172	-0.01%
2022/10/24	1	220.50	1	220.00	216.00	0	8,071	0.00%
2022/10/21	0	0.00	2	219.75	215.00	-2	8,033	-0.02%
2022/10/20	4	222.36	0	0.00	227.50	4	7,981	0.05%
2022/10/19	5.1	236.11	2	239.25	231.50	3.1	7,930	0.04%
2022/10/18	1	245.50	4.1	241.68	235.00	-3.1	8,021	-0.04%
2022/10/17	3.1	231.76	2	230.75	239.00	1.1	7,948	0.01%
2022/10/14	2	240.00	2	246.00	243.50	0	7,828	0.00%
2022/10/13	8	242.00	3	237.33	234.50	5	7,680	0.07%
2022/10/12	3	247.50	3	253.33	252.00	0	7,490	0.00%
2022/10/11	5	257.50	6	249.50	244.50	-1	7,338	-0.01%
2022/10/07	8	261.75	6.1	259.92	257.00	1.9	7,142	0.03%
2022/10/06	12	259.21	12	261.29	259.50	0	6,921	0.00%
2022/10/05	4	244.13	10	242.55	245.50	-6	6,664	-0.09%
2022/10/04	0	0.00	1	236.00	240.00	-1	6,523	-0.02%
2022/10/03	0.3	237.92	0	0.00	233.50	0.3	6,429	0.00%
2022/09/29	3	246.00	1.1	239.45	248.50	2	6,058	0.03%
2022/09/28	3.3	232.69	0	0.00	226.00	3.3	6,101	0.05%
2022/09/27	2.2	236.77	0	0.00	242.50	2.2	5,982	0.04%
2022/09/26	6.2	253.29	5	253.30	245.50	1.2	5,789	0.02%
2022/09/23	6	265.50	12	263.42	267.00	-6	5,652	-0.11%
2022/09/22	10	258.70	8	255.63	259.50	2	5,536	0.04%
2022/09/21	0.1	256.00	0	0.00	256.00	0.1	5,413	0.00%
2022/09/20	2	259.00	1	260.50	260.00	1	5,457	0.02%
2022/09/19	2	266.00	0	0.00	260.50	2	5,550	0.04%
2022/09/16	1	277.00	1	278.50	271.50	0	5,538	0.00%
2022/09/15	22.2	289.09	13	287.85	272.50	9.2	5,476	0.17%
2022/09/06	0	0.00	1	263.00	268.50	-1	6,023	-0.02%
2022/09/01	0	0.00	1	303.00	298.00	-1	6,041	-0.02%
2022/08/31	0	0.00	2	298.25	296.00	-2	6,113	-0.03%
2022/08/30	5.1	279.99	2	284.50	283.50	3.1	6,091	0.05%
2022/08/29	7.2	284.30	0	0.00	284.00	7.2	6,049	0.12%
2022/08/26	4	279.38	3	284.67	284.00	1	6,011	0.02%
2022/08/25	6.1	249.40	4	253.13	260.00	2.1	5,879	0.04%
2022/08/24	6	239.83	18	241.44	242.50	-12	5,411	-0.22%
2022/08/19	2	179.00	11	176.64	182.50	-9	5,540	-0.16%
2022/08/17	2	170.50	0	0.00	170.00	2	5,480	0.04%
2022/08/16	0	173.50	1	172.50	172.00	-1	5,474	-0.02%
2022/08/12	1	171.50	0	0.00	171.00	1	5,465	0.02%
2022/08/08	1	171.00	1	170.50	171.00	0	5,499	0.00%
2022/08/03	3	171.00	3	170.17	171.00	0	5,501	0.00%
2022/08/02	0	0.00	20	174.50	174.50	-20	5,476	-0.37%
2022/07/28	0	0.00	6	189.17	189.00	-6	5,378	-0.11%
2022/07/26	6	192.08	3	195.33	186.00	3	5,374	0.06%
2022/07/25	31	190.97	19	193.74	191.50	12	5,264	0.23%
2022/07/19	6	175.33	0	0.00	172.50	6	5,040	0.12%
2022/07/18	0	0.00	1	170.50	170.50	-1	5,130	-0.02%
2022/07/15	0	0.00	3	167.67	167.00	-3	5,191	-0.06%
2022/07/14	0	0.00	1	167.50	169.50	-1	5,183	-0.02%
2022/07/08	0	0.00	3	168.50	168.00	-3	5,123	-0.06%
2022/07/07	2	165.25	1	167.00	168.50	1	5,106	0.02%
2022/07/06	7	174.78	5	176.70	167.00	2	5,043	0.04%
2022/07/05	1	171.00	1	170.00	174.00	0	4,805	0.00%
2022/07/04	1	159.00	0	0.00	158.50	1	4,743	0.02%
2022/07/01	7	176.07	6	169.00	169.00	1	4,661	0.02%
2022/06/30	12	180.25	3	175.00	175.50	9	4,584	0.20%
2022/06/28	5	192.00	3	197.50	188.50	2	4,393	0.05%
2022/06/27	7	202.64	8	203.19	203.00	-1	4,263	-0.02%
2022/06/24	7	202.00	11	203.73	210.00	-4	4,158	-0.10%
2022/06/23	8	197.63	10	198.80	197.00	-2	3,977	-0.05%
2022/06/22	7	199.79	8	198.63	197.00	-1	3,908	-0.03%
2022/06/21	18	200.03	17	199.62	200.00	1	3,759	0.03%
2022/06/20	2	196.50	3	192.00	189.50	-1	3,582	-0.03%
2022/06/17	20	194.00	20	191.75	194.00	0	3,349	0.00%
2022/06/16	16	191.78	16	192.16	192.00	0	3,257	0.00%
2022/06/15	20	185.00	20	184.75	180.50	0	3,170	0.00%
2022/06/14	4	168.50	2	167.75	172.00	2	3,083	0.06%
2022/06/10	4	183.00	1	184.50	180.50	3	3,038	0.10%
2022/06/09	1	172.50	0	0.00	181.00	1	3,000	0.03%
2022/06/08	1	173.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	1	171.50	0	0.00	171.50	1	2,923	0.03%
2022/06/06	5	176.00	0	0.00	175.00	5	2,920	0.17%
2022/06/02	1	183.50	0	0.00	181.00	1	2,907	0.03%
2022/06/01	3	187.00	0	0.00	183.50	3	2,916	0.10%
2022/05/31	1	185.00	1	189.00	189.50	0	2,896	0.00%
2022/05/27	1	182.50	2	183.75	184.00	-1	2,481	-0.04%
2022/05/19	3	177.50	0	0.00	177.50	3	2,435	0.12%
2022/05/17	1	182.00	0	0.00	180.00	1	2,431	0.04%
2022/05/11	2	186.75	0	0.00	187.00	2	2,398	0.08%
2022/05/10	1	185.00	0	0.00	186.00	1	2,394	0.04%
2022/05/04	5	204.50	0	0.00	201.50	5	2,433	0.21%
2022/04/29	0	196.50	0	0.00	194.50	0	2,379	0.00%
2022/04/22	15	217.50	5	208.50	207.50	10	2,314	0.43%
2022/04/21	1	200.50	1	212.00	216.50	0	2,211	0.00%
2022/04/19	5	198.00	0	0.00	197.50	5	2,158	0.23%
2022/04/15	0	200.00	0.3	200.50	198.50	-0.3	2,158	-0.01%
2022/04/14	1	201.50	1	202.00	200.50	0	2,180	0.00%
2022/04/13	1	200.00	0	0.00	201.00	1	2,187	0.05%
2022/04/12	1	200.00	0	0.00	200.50	1	2,175	0.05%
2022/04/11	3	204.50	3	200.50	201.00	0	2,163	0.00%
2022/04/08	2	207.50	0	0.00	207.00	2	2,173	0.09%
2022/04/07	1	209.00	0	0.00	208.50	1	2,188	0.05%
2022/03/31	3	218.00	0	0.00	214.50	3	2,174	0.14%
2022/03/29	1	230.50	2	236.25	233.50	-1	2,090	-0.05%
2022/03/22	1	228.50	0	0.00	229.50	1	2,050	0.05%
2022/03/18	1	229.50	15	229.07	228.50	-14	2,096	-0.67%
2022/03/17	0	0.00	1	218.00	220.50	-1	2,031	-0.05%
2022/03/14	2	210.00	0.1	210.00	209.50	1.9	2,071	0.09%
2022/03/11	1	209.50	1	210.50	211.00	0	2,078	0.00%
2022/03/09	4	212.63	0	0.00	212.00	4	2,133	0.19%
2022/03/08	5	215.70	5	216.00	214.50	0	2,144	0.00%
2022/03/07	10	224.50	0.2	225.00	224.50	9.8	2,176	0.45%
2022/03/04	1	241.00	0	0.00	241.00	1	2,213	0.05%
2022/03/03	0	0.00	13	249.00	247.00	-13	2,353	-0.55%
2022/03/02	1	251.50	0	0.00	252.50	1	2,472	0.04%
2022/03/01	4	249.25	0	0.00	251.50	4	2,671	0.15%
2022/02/25	0	0.00	1	247.00	247.50	-1	2,822	-0.04%
2022/02/24	1	250.00	17	241.91	241.50	-16	2,928	-0.55%
2022/02/16	1	255.50	0	0.00	259.00	1	3,164	0.03%
2022/02/11	1	246.00	0	0.00	245.50	1	3,165	0.03%
2022/02/09	0	257.50	0	0.00	255.00	0	3,201	0.00%
2022/01/25	2	229.50	10	229.00	229.50	-8	3,372	-0.24%
2022/01/24	17	234.76	0	0.00	237.00	17	3,368	0.50%
2022/01/20	0	0.00	15	245.37	245.50	-15	3,411	-0.44%
2022/01/17	0	247.00	0	0.00	251.50	0	3,479	0.00%
2022/01/12	1.1	252.71	0	0.00	253.50	1.1	3,535	0.03%
2022/01/10	0	0.00	2	264.50	265.00	-2	3,884	-0.05%
2022/01/07	0	262.50	0	0.00	265.00	0	4,036	0.00%
2022/01/06	5	268.80	2	267.00	267.00	3	4,106	0.07%
2022/01/05	18	279.28	0	0.00	275.50	18	4,098	0.44%
2022/01/03	0	0.00	11	282.95	278.00	-11	4,169	-0.26%
2021/12/30	10	288.00	0	0.00	287.50	10	4,172	0.24%
2021/12/29	1	294.00	15	290.67	287.00	-14	4,166	-0.34%
2021/12/27	0	0.00	2	281.75	280.50	-2	4,155	-0.05%
2021/12/22	5	289.00	0	0.00	285.00	5	4,134	0.12%
2021/12/21	6	282.58	6	284.33	287.00	0	4,126	0.00%
2021/12/17	2	303.00	2	301.25	291.50	0	4,099	0.00%
2021/12/15	1	284.50	1	287.50	288.50	0	4,132	0.00%
2021/12/14	8	285.00	0	0.00	285.00	8	4,111	0.19%
2021/12/13	1	301.50	8	302.50	301.50	-7	4,023	-0.17%
2021/12/10	11	301.77	5	307.50	302.00	6	4,003	0.15%
2021/12/09	19	299.58	15.2	301.97	297.50	3.8	3,954	0.10%
2021/12/08	0	0.00	5	309.00	300.50	-5	3,946	-0.13%
2021/12/07	6.1	294.67	1	295.00	295.00	5.1	3,877	0.13%
2021/12/02	1	291.50	0	0.00	289.50	1	3,796	0.03%
2021/12/01	0.2	290.67	0	0.00	289.00	0.2	3,773	0.00%
2021/11/30	10	295.00	11	296.27	297.50	-1	3,724	-0.03%
2021/11/29	10.2	285.91	14	297.21	275.50	-3.8	3,654	-0.10%
2021/11/26	6	307.75	3	308.00	306.00	3	3,511	0.09%
2021/11/25	8	317.75	1	301.50	298.00	7	3,390	0.21%
2021/11/24	6	316.83	11	315.27	326.50	-5	3,206	-0.16%
2021/11/23	3	302.67	0	0.00	297.00	3	3,159	0.09%
2021/11/19	8	281.81	3	289.33	283.00	5	2,965	0.17%
2021/11/18	0	0.00	1	282.00	282.50	-1	2,880	-0.03%
2021/11/17	2	256.00	2	255.50	257.00	0	2,743	0.00%
2021/11/11	2	248.75	0	0.00	245.50	2	2,711	0.07%
2021/11/05	1	242.00	0	0.00	241.00	1	2,675	0.04%
2021/11/04	6	249.17	7	247.21	243.00	-1	2,653	-0.04%
2021/11/03	4.1	257.66	3	255.50	250.00	1.1	2,616	0.04%
2021/10/29	5.1	264.97	0	0.00	262.00	5.1	2,496	0.20%
2021/10/28	0.1	254.02	0.1	268.50	269.50	0	2,483	0.00%
2021/10/25	1	265.00	1	259.00	266.00	0	2,451	0.00%
2021/10/22	0	0.00	4	248.50	254.50	-4	2,448	-0.16%
2021/10/21	0	0.00	1	245.00	255.00	-1	2,459	-0.04%
2021/10/19	6	236.42	6	238.25	239.00	0	2,374	0.00%
2021/10/18	6	232.00	6	234.50	233.00	0	2,220	0.00%
2021/10/12	2	182.25	0	0.00	180.50	2	1,802	0.11%
2021/10/06	1	167.00	0	0.00	166.00	1	1,734	0.06%
2021/10/05	0	174.00	0	0.00	172.00	0	1,741	0.00%
2021/10/04	0	181.50	0	0.00	177.00	0	1,739	0.00%
2021/10/01	1	183.00	0	0.00	183.00	1	1,741	0.06%
2021/09/29	0	186.50	0.2	188.00	185.00	-0.1	1,788	-0.01%
2021/09/28	1	189.50	2	190.00	189.50	-1	1,813	-0.06%
2021/09/27	2	193.00	0	0.00	190.00	2	1,844	0.11%
2021/09/22	1	185.00	1	190.00	184.50	0	1,946	0.00%
2021/09/16	3.6	184.36	0	0.00	183.50	3.6	1,971	0.18%
2021/09/15	0	0.00	5	185.50	185.00	-5	1,981	-0.25%
2021/09/14	5	191.00	0	0.00	186.00	5	1,994	0.25%
2021/09/06	0	195.00	0	0.00	195.00	0	2,096	0.00%
2021/09/02	1	193.00	0	0.00	191.00	1	2,325	0.04%
2021/08/27	2	195.25	2	197.25	195.50	0	2,478	0.00%
2021/08/19	1	185.00	0	0.00	185.00	1	2,507	0.04%
2021/08/18	1	185.04	0	0.00	189.00	1	2,548	0.04%
2021/08/12	0	0.00	0	191.00	193.00	0	2,629	0.00%
2021/08/11	1	188.00	0	0.00	186.00	1	2,648	0.04%
2021/08/10	1	187.00	0	0.00	188.00	1	2,732	0.04%
2021/08/09	2	193.00	0	0.00	191.00	2	2,839	0.07%
2021/08/02	4	193.50	0	0.00	195.00	4	3,261	0.12%
2021/07/30	0.1	191.50	0	0.00	193.00	0.1	3,320	0.00%
2021/07/29	0	0.00	1	186.50	193.00	-1	3,319	-0.03%
2021/07/28	0	0.00	2	181.50	179.50	-2	3,294	-0.06%
2021/07/27	1.1	186.32	0	0.00	185.00	1.1	3,317	0.03%
2021/07/26	0	0.00	6	194.58	192.50	-6	3,381	-0.18%
2021/07/22	3	195.00	0	0.00	195.50	3	3,532	0.09%
2021/07/21	3	198.34	0	0.00	197.00	3	3,559	0.08%
2021/07/19	0	0.00	1	202.50	203.00	-1	3,582	-0.03%
2021/07/14	1	199.00	0	0.00	203.50	1	3,670	0.03%
2021/07/13	1	205.00	0	0.00	203.50	1	3,681	0.03%
2021/07/12	2	206.50	5	208.00	209.00	-3	3,690	-0.08%
2021/07/09	5	211.00	0	0.00	207.50	5	3,683	0.14%
2021/07/08	2	209.75	3	209.17	209.00	-1	3,712	-0.03%
2021/07/07	1	208.00	0	0.00	209.50	1	3,724	0.03%
2021/07/06	1	214.50	10	213.50	211.00	-9	3,739	-0.24%
2021/07/05	1	222.00	0	0.00	219.00	1	3,756	0.03%
2021/07/01	1	227.00	2	231.75	227.50	-1	3,753	-0.03%
2021/06/30	1	231.50	3	223.00	232.00	-2	3,737	-0.05%
2021/06/29	0	220.25	6	223.42	219.00	-6	3,729	-0.16%
2021/06/25	5	211.40	0	0.00	211.00	5	3,815	0.13%
2021/06/24	0	0.00	0	211.00	210.50	0	3,996	0.00%
2021/06/21	2	214.25	3	213.00	212.00	-1	4,031	-0.02%
2021/06/18	5	220.20	0	0.00	221.00	5	4,037	0.12%
2021/06/17	0	0.00	3	221.00	218.00	-3	4,021	-0.07%
2021/06/16	0	0.00	2	222.00	219.50	-2	4,050	-0.05%
2021/06/15	5	219.00	1	221.00	221.50	4	4,063	0.10%
2021/06/11	1.1	227.81	1	227.50	222.50	0.1	4,046	0.00%
2021/06/10	0	215.00	7	218.07	232.50	-7	3,944	-0.18%
2021/06/09	4.2	213.78	4	214.13	211.50	0.2	3,939	0.00%
2021/06/08	1	203.00	0	0.00	203.00	1	3,827	0.03%
2021/06/07	1	203.00	0	0.00	203.00	1	3,828	0.03%
2021/06/04	7	209.57	7	212.06	206.00	0	3,813	0.00%
2021/05/31	1	203.00	0	0.00	204.50	1	3,762	0.03%
2021/05/28	2	205.50	5	206.50	207.00	-3	3,764	-0.08%
2021/05/27	9	217.39	5	218.20	207.00	4	3,787	0.11%
2021/05/26	1	204.50	0	0.00	213.00	1	3,736	0.03%
2021/05/25	0	0.00	4	206.00	202.50	-4	4,135	-0.10%
2021/05/24	4	204.50	5	208.70	204.00	-1	4,305	-0.02%
2021/05/21	1	202.50	0	0.00	205.50	1	4,611	0.02%
2021/05/19	0	0.00	1	202.50	201.50	-1	4,638	-0.02%
2021/05/18	1	200.50	0	0.00	208.00	1	4,650	0.02%
2021/05/17	12	206.04	6	215.50	196.00	6	4,676	0.13%
2021/05/14	2	217.50	2	218.25	216.50	0	4,659	0.00%
2021/05/13	5	218.30	7	232.14	218.00	-2	4,622	-0.04%
2021/05/12	2	222.75	5	224.80	221.50	-3	4,591	-0.07%
2021/05/11	0	0.00	2	230.00	225.50	-2	4,442	-0.05%
2021/05/10	2	231.00	1	232.00	229.50	1	4,431	0.02%
2021/05/07	2	217.50	0	0.00	235.00	2	4,396	0.05%
2021/05/06	3	215.00	0	0.00	214.00	3	4,359	0.07%
2021/05/05	1	219.50	0	0.00	219.00	1	4,368	0.02%
2021/05/03	1	240.00	1	245.00	232.50	0	4,357	0.00%
2021/04/28	1	228.50	0	0.00	225.50	1	4,273	0.02%
2021/04/26	2	211.00	1	212.50	214.00	1	4,207	0.02%
2021/04/23	3	220.00	0	0.00	218.50	3	4,268	0.07%
2021/04/22	1	229.00	2	234.00	227.00	-1	4,327	-0.02%
2021/04/20	1	230.50	0	0.00	234.50	1	4,460	0.02%
2021/04/19	7	235.36	1	237.50	234.50	6	4,516	0.13%
2021/04/16	0	0.00	3	242.00	241.50	-3	4,537	-0.07%
2021/04/15	0	0.00	2	242.25	241.00	-2	4,547	-0.04%
2021/04/14	4.1	247.34	1	245.50	242.00	3.1	4,573	0.07%
2021/04/13	0	0.00	4	255.50	250.00	-4	4,562	-0.09%
2021/04/09	1	254.00	1	258.50	253.00	0	4,603	0.00%
2021/04/08	2	252.50	3	253.00	252.00	-1	4,658	-0.02%
2021/04/07	0	0.00	1	262.50	258.00	-1	4,685	-0.02%
2021/04/01	1	267.00	1	274.00	267.00	0	4,772	0.00%
2021/03/31	0	0.00	2	274.00	264.50	-2	4,761	-0.04%
2021/03/30	1	271.05	1	277.00	273.00	0	4,714	0.00%
2021/03/29	1	274.50	2	276.00	277.00	-1	4,642	-0.02%
2021/03/24	1	263.00	1	253.50	253.50	0	4,589	0.00%
2021/03/23	19	256.89	18	254.89	250.00	1	4,732	0.02%
2021/03/17	0	0.00	5	259.10	258.00	-5	5,052	-0.10%
2021/03/16	1	262.50	1	261.50	261.50	0	5,156	0.00%
2021/03/15	1	268.50	1	287.00	262.00	0	5,168	0.00%
2021/03/12	2	261.00	0.1	263.50	261.00	1.9	5,193	0.04%
2021/03/11	0	0.00	1	256.50	263.00	-1	5,235	-0.02%
2021/03/10	2	252.00	0	0.00	252.00	2	5,273	0.04%
2021/03/09	1	246.00	11	250.00	252.00	-10	5,325	-0.19%
2021/03/05	1	270.00	0	0.00	265.00	1	5,415	0.02%
2021/03/02	1	254.00	0	0.00	245.00	1	5,826	0.02%
2021/02/26	1	258.00	2	270.00	260.50	-1	5,814	-0.02%
2021/02/25	50	303.18	50	303.50	270.00	0	5,776	0.00%
2021/02/24	2	269.00	0	0.00	288.00	2	5,346	0.04%
2021/02/23	9.1	268.90	5	264.90	262.00	4.1	5,197	0.08%
2021/02/19	4	223.50	6	223.00	231.00	-2	5,022	-0.04%
2021/02/18	2	211.00	0	0.00	210.00	2	5,008	0.04%
2021/02/17	1	209.00	1	216.50	208.00	0	5,015	0.00%
2021/02/05	7	208.93	5	209.00	220.00	2	4,968	0.04%
2021/02/04	0	0.00	1	199.00	200.00	-1	4,978	-0.02%
2021/02/03	10	200.55	8	198.63	198.50	2	5,008	0.04%
2021/02/02	4	195.63	0	0.00	198.00	4	5,037	0.08%
2021/01/29	1.2	192.30	1	189.50	184.50	0.2	5,043	0.00%
2021/01/28	1	191.50	0	0.00	192.50	1	5,091	0.02%
2021/01/27	0	0.00	2	194.50	195.00	-2	5,163	-0.04%
2021/01/25	0	0.00	8	207.00	203.00	-8	5,185	-0.15%
2021/01/22	8	212.00	4	210.63	207.00	4	5,215	0.08%
2021/01/21	1	207.50	3	207.17	213.50	-2	5,289	-0.04%
2021/01/19	1	206.00	1	207.50	206.00	0	5,514	0.00%
2021/01/18	2	211.00	4	209.63	210.00	-2	5,560	-0.04%
2021/01/15	13	198.04	8	199.00	199.00	5	5,503	0.09%
2021/01/13	1	212.00	1	208.00	202.00	0	5,323	0.00%
2021/01/12	0	0.00	1	207.50	213.50	-1	5,269	-0.02%
2021/01/11	2	214.75	1	217.07	212.50	1	5,204	0.02%
2021/01/08	4	224.25	1	227.46	222.50	3	5,218	0.06%
2021/01/07	1	227.00	1	228.50	225.00	0	5,228	0.00%
2021/01/06	0	0.00	5	229.90	225.50	-5	5,209	-0.10%
2021/01/05	2	230.01	2	230.25	230.50	0	5,220	0.00%
2021/01/04	2	234.50	0	0.00	229.00	2	5,227	0.04%
2020/12/31	1	262.17	0	0.00	241.00	1	5,212	0.02%
2020/12/29	0	0.00	1	249.00	242.00	-1	5,073	-0.02%
2020/12/22	7	240.71	9	237.56	237.00	-2	4,986	-0.04%
2020/12/21	3	236.33	1	237.92	233.50	2	4,990	0.04%
2020/12/18	1	244.52	2	245.75	238.50	-1	4,982	-0.02%
2020/12/17	14	256.21	13	257.23	240.50	1	5,021	0.02%
2020/12/16	4	234.25	8	242.81	248.50	-4	4,909	-0.08%
2020/12/14	1	249.00	0	0.00	238.50	1	5,032	0.02%
2020/12/11	3	222.83	1	229.50	237.50	2	4,937	0.04%
2020/12/10	4	219.63	2	218.25	216.00	2	4,882	0.04%
2020/12/09	2	236.75	0	0.00	234.50	2	4,796	0.04%
2020/12/08	4	242.50	0	0.00	236.00	4	4,776	0.08%
2020/12/07	2	256.75	0	0.00	255.50	2	4,665	0.04%
2020/12/03	1	260.50	1	262.50	260.00	0	4,726	0.00%
2020/12/02	15	268.43	0	0.00	267.50	15	4,730	0.32%
2020/11/30	2	289.25	1	297.00	286.00	1	4,774	0.02%
2020/11/27	1	286.50	1	287.00	292.00	0	4,452	0.00%
2020/11/25	1	284.00	1	277.00	276.00	0	4,446	0.00%
2020/11/23	1	279.50	0	0.00	277.50	1	4,506	0.02%
2020/11/18	0	0.00	1	283.50	287.00	-1	4,550	-0.02%
2020/11/17	4	271.75	3	273.17	277.00	1	4,617	0.02%
2020/11/16	1	261.50	0	0.00	265.00	1	4,598	0.02%
2020/11/13	0	0.00	1	270.00	268.50	-1	4,623	-0.02%
2020/11/12	1	267.00	5	268.90	264.50	-4	4,625	-0.09%
2020/11/11	1	280.50	0	0.00	279.00	1	4,559	0.02%
2020/11/10	4	277.25	0	0.00	272.00	4	4,573	0.09%
2020/11/09	4	289.00	1	295.00	285.00	3	4,571	0.07%
2020/11/06	5	297.10	4	297.00	296.00	1	4,622	0.02%
2020/11/05	1	294.00	2	291.25	292.00	-1	4,673	-0.02%
2020/11/04	2	277.25	1	290.00	290.00	1	4,689	0.02%
2020/10/30	3	296.67	2	300.00	293.00	1	4,734	0.02%
2020/10/29	7	293.43	4	294.00	298.00	3	4,709	0.06%
2020/10/28	37	303.43	33	304.67	297.00	4	4,687	0.09%
2020/10/27	1	318.00	1	318.00	324.50	0	4,428	0.00%
2020/10/26	13	331.23	10	331.75	320.00	3	4,371	0.07%
2020/10/23	1	343.00	0	0.00	343.00	1	4,393	0.02%
2020/10/22	0	0.00	0.1	344.50	343.00	-0.1	4,372	0.00%
2020/10/16	1	340.50	2	350.50	344.00	-1	4,431	-0.02%
2020/10/15	1	338.00	0	0.00	338.00	1	4,524	0.02%
2020/10/14	0	0.00	1	349.00	345.50	-1	4,524	-0.02%
2020/10/12	0	0.00	2	355.75	349.00	-2	4,651	-0.04%
2020/10/08	2	345.75	0	0.00	349.50	2	4,628	0.04%
2020/10/07	1	338.50	0	0.00	338.50	1	4,573	0.02%
2020/10/06	0	0.00	1	343.00	342.00	-1	4,568	-0.02%
2020/10/05	0	0.00	1	342.00	344.00	-1	4,614	-0.02%
2020/09/30	1	342.50	1	338.00	342.00	0	4,623	0.00%
2020/09/29	1	336.00	1	337.00	331.00	0	4,614	0.00%
2020/09/28	0	0.00	20	357.00	343.50	-20	4,689	-0.43%
2020/09/25	21	356.05	0	0.00	357.00	21	4,718	0.45%
2020/09/24	1	349.00	4	346.25	345.50	-3	4,785	-0.06%
2020/09/23	5	340.10	0	0.00	336.00	5	4,796	0.10%
2020/09/22	3	349.17	1	344.50	333.00	2	4,843	0.04%
2020/09/21	6	367.75	15	363.73	359.50	-9	4,758	-0.19%
2020/09/18	15	356.67	32	345.56	367.00	-17	4,698	-0.36%
2020/09/17	30	331.13	1	334.50	334.50	29	4,477	0.65%
2020/09/16	0	0.00	2	328.00	324.50	-2	4,464	-0.04%
2020/09/15	1	332.50	1	323.50	328.50	0	4,437	0.00%
2020/09/14	1	316.00	20	304.25	312.50	-19	4,488	-0.42%
2020/09/11	21	305.02	1	308.50	306.00	20	4,440	0.45%
2020/09/10	1	302.50	20.1	304.78	301.50	-19.1	4,397	-0.43%
2020/09/09	22	312.70	20	298.10	302.00	2	4,361	0.05%
2020/09/08	22	297.23	0	0.00	309.50	22	4,352	0.51%
2020/09/07	0.1	285.00	0	0.00	283.50	0.1	4,376	0.00%
2020/09/04	0.1	303.00	0	0.00	300.00	0.1	4,377	0.00%
2020/09/03	0	0.00	0	308.00	306.00	0	4,422	0.00%
2020/09/01	1	330.00	30	336.28	330.00	-29	4,360	-0.67%
2020/08/31	30	331.42	6	330.75	339.50	24	4,326	0.55%
2020/08/27	0	0.00	22	336.41	320.50	-22	4,276	-0.51%
2020/08/26	22	319.95	0	0.00	330.00	22	4,227	0.52%
2020/08/24	0	0.00	1	303.00	299.00	-1	4,188	-0.02%
2020/08/21	0	0.00	1	288.00	293.50	-1	4,166	-0.02%
2020/08/19	1	331.00	31	318.97	336.50	-30	4,045	-0.74%
2020/08/18	30	298.50	3.6	298.56	306.50	26.4	4,028	0.66%
2020/08/14	1	279.00	0	0.00	275.00	1	4,238	0.02%
2020/08/13	1	269.50	1	265.00	269.50	0	4,159	0.00%
2020/08/12	1	266.00	1	278.00	278.50	0	4,053	0.00%
2020/08/11	0	0.00	2	252.00	253.50	-2	3,946	-0.05%
2020/08/06	1	231.00	1	238.00	221.00	0	3,827	0.00%
2020/08/05	0	0.00	1	229.00	226.50	-1	3,743	-0.03%
2020/08/03	1	203.50	1	203.50	203.50	0	3,756	0.00%
2020/07/29	0	0.00	2.2	172.13	153.50	-2.2	3,833	-0.06%
2020/07/28	1	170.50	0	0.00	170.50	1	3,750	0.03%
2020/07/23	1	234.50	2	206.50	224.50	-1	3,790	-0.03%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	4	201.50	2	197.75	194.50	2	3,912	0.05%
2020/07/17	1	240.00	1	240.00	240.00	0	4,122	0.00%
2020/07/16	1	266.50	0	0.00	266.50	1	4,085	0.02%
2020/07/10	1	405.00	0	0.00	405.00	1	3,946	0.03%
2020/07/07	1	394.01	12	393.29	394.50	-11	3,871	-0.28%
2020/07/03	2	320.25	2	315.25	326.50	0	3,679	0.00%
2020/07/02	3	293.00	1	289.00	297.00	2	3,538	0.06%
2020/07/01	1	268.00	37	262.28	270.00	-36	3,447	-1.04%
2020/06/30	37	246.50	0	0.00	249.00	37	3,353	1.10%
2020/06/29	0	0.00	2	232.75	241.50	-2	3,333	-0.06%
2020/06/24	0	0.00	0	228.00	228.00	0	3,300	0.00%
2020/06/22	0	0.00	1	269.50	260.00	-1	3,249	-0.03%
2020/06/19	7	243.86	1	245.00	251.00	6	3,215	0.19%
2020/06/12	0	0.00	1	172.50	172.50	-1	3,126	-0.03%
2020/06/11	2	226.75	0	0.00	191.50	2	3,080	0.06%
2020/06/10	1	212.50	0	0.00	212.50	1	2,963	0.03%
2020/06/09	0	0.00	0	193.00	193.50	0	2,913	0.00%
2020/06/08	0	0.00	1.6	172.18	176.00	-1.6	2,801	-0.06%
2020/06/05	0	0.00	1	154.50	160.00	-1	2,761	-0.04%
2020/06/04	0	0.00	30	154.00	150.50	-30	2,754	-1.09%
2020/06/03	30	151.00	1	151.50	152.50	29	2,737	1.06%
2020/06/01	0	0.00	0.1	137.50	138.50	-0.1	2,681	0.00%
2020/05/29	9	139.50	0	0.00	139.50	9	2,654	0.34%
2020/05/27	0	0.00	1	126.00	126.00	-1	2,615	-0.04%
2020/05/26	0	0.00	0.2	123.00	123.50	-0.2	2,638	-0.01%
2020/05/22	1	125.00	0	0.00	125.00	1	2,545	0.04%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	1	125.00	3	122.83	127.00	-2	2,458	-0.08%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	1	87.10	4	87.10	87.10	-3	2,131	-0.14%
2020/05/13	1	74.10	5	78.84	79.20	-4	2,079	-0.19%
2020/05/12	0	0.00	1	71.00	72.00	-1	2,016	-0.05%
2020/05/08	5	75.20	2	74.80	75.20	3	1,939	0.15%
2020/05/05	2	67.65	0	0.00	67.70	2	1,795	0.11%
2020/04/28	1	52.10	2	52.10	51.60	-1	1,625	-0.06%
2020/04/27	2	55.40	16.5	56.17	55.80	-14.5	1,583	-0.91%
2020/04/24	16	54.84	5	55.64	55.10	11	1,505	0.73%
2020/04/23	6	50.42	2.2	49.60	51.70	3.8	1,350	0.28%
2020/04/21	6	46.09	0.4	46.10	46.10	5.6	1,106	0.50%
2020/04/08	0	0.00	3	29.07	29.85	-3	758	-0.40%
2020/03/27	3	25.40	0	0.00	24.90	3	791	0.38%
2020/03/16	0.1	25.40	0	0.00	25.40	0.1	725	0.01%
2020/02/20	0	0.00	2	30.10	30.55	-2	588	-0.34%
2020/01/20	1	29.25	0	0.00	29.15	1	539	0.19%
2020/01/16	1	29.40	0	0.00	29.40	1	532	0.19%
2020/01/03	0	0.00	1	30.10	30.50	-1	500	-0.20%
2019/12/31	1	29.30	0	0.00	29.40	1	478	0.21%
2019/12/30	0	0.00	1	29.40	29.80	-1	481	-0.21%
2019/12/27	1	31.75	0	0.00	31.70	1	453	0.22%
2019/11/29	0	0.00	1	29.50	29.05	-1	359	-0.28%
2019/11/28	0	0.00	1	29.00	28.80	-1	364	-0.27%
2019/11/20	0	0.00	2	28.45	29.35	-2	324	-0.62%
2019/11/19	0	0.00	1	27.55	27.45	-1	302	-0.33%
2019/10/29	0	0.00	8	26.50	26.60	-8	341	-2.34%
2019/09/02	0	0.00	2	30.00	30.50	-2	310	-0.64%
2019/08/27	0	0.00	2	30.00	29.85	-2	297	-0.67%
2019/08/16	0	0.00	2	29.20	29.30	-2	234	-0.85%
2019/08/12	0	0.00	2	29.10	29.10	-2	226	-0.88%
2019/07/31	0	0.00	5	28.45	28.70	-5	217	-2.30%
2019/07/25	2	29.00	0	0.00	29.05	2	211	0.94%
2019/07/18	0	0.00	2	29.50	29.35	-2	208	-0.96%
2019/07/15	2	29.00	0	0.00	28.95	2	196	1.02%
2019/07/12	0	0.00	5	28.35	28.45	-5	193	-2.59%
2019/07/10	0	0.00	0.4	28.30	28.50	-0.4	198	-0.20%
2019/07/05	0	0.00	2	28.65	28.65	-2	209	-0.96%
2019/07/02	0	0.00	5	28.40	28.25	-5	212	-2.35%
2019/06/28	0	0.00	2	28.00	28.10	-2	213	-0.94%
2019/06/25	2	28.10	0	0.00	28.00	2	220	0.91%
2019/06/17	0	0.00	5	29.00	28.85	-5	229	-2.18%
2019/06/12	5	27.00	0	0.00	26.95	5	251	1.99%
2019/05/16	0	0.00	1	27.85	27.35	-1	552	-0.18%
2019/05/08	1	28.45	0	0.00	28.45	1	555	0.18%
2019/05/06	5	28.50	0	0.00	28.35	5	562	0.89%
2019/04/29	0	0.00	10	29.00	28.80	-10	563	-1.78%
2019/04/19	5	29.60	0	0.00	29.55	5	560	0.89%
2019/04/11	5	30.13	0	0.00	30.05	5	575	0.87%
2019/04/09	4	29.95	1	30.20	30.00	3	569	0.53%
2019/03/15	1	29.55	0	0.00	29.45	1	541	0.18%
2019/03/14	0	0.00	9	30.77	30.00	-9	526	-1.71%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/02/26	10	31.10	0	0.00	31.10	10	460	2.17%
2019/02/19	0	0.00	10	32.00	31.60	-10	421	-2.37%
2019/02/18	0	0.00	1	32.70	32.70	-1	387	-0.26%
2019/02/15	0	0.00	10	29.90	29.75	-10	322	-3.11%
2019/01/22	0	0.00	1	27.45	27.30	-1	316	-0.32%
2019/01/15	0	0.00	1	26.90	26.90	-1	349	-0.29%
2019/01/14	1	26.85	0	0.00	26.85	1	365	0.27%
2019/01/09	0	0.00	1	28.25	27.80	-1	401	-0.25%
2019/01/08	2	27.60	0	0.00	28.40	2	402	0.50%
2018/12/21	0	0.00	4	26.60	26.75	-4	590	-0.68%
2018/12/17	4	27.10	0	0.00	26.90	4	609	0.66%
2018/11/29	0	0.00	1	28.25	28.50	-1	768	-0.13%
2018/11/28	1	27.95	1	28.20	27.95	0	760	0.00%
2018/11/23	1	27.85	0	0.00	27.70	1	756	0.13%
2018/11/22	0	0.00	1	27.80	27.60	-1	748	-0.13%
2018/11/21	1	27.00	0	0.00	27.05	1	744	0.13%
2018/11/20	2	26.90	0	0.00	26.95	2	744	0.27%
2018/10/31	0	0.00	1	26.95	26.60	-1	736	-0.14%
2018/10/26	0	0.00	4	28.25	27.80	-4	735	-0.54%
2018/10/23	1	29.60	0	0.00	29.20	1	717	0.14%
2018/10/08	0	0.00	2	31.38	31.90	-2	578	-0.35%
2018/09/14	3	29.10	0	0.00	29.05	3	538	0.56%
2018/09/13	0	0.00	2	30.25	29.20	-2	531	-0.38%
2018/09/11	2	27.35	0	0.00	26.55	2	472	0.42%
2018/07/26	0	0.00	2	29.30	29.00	-2	1,724	-0.12%
2018/07/11	0	0.00	1	31.95	31.65	-1	1,944	-0.05%
2018/07/10	0	0.00	1	29.20	31.00	-1	1,950	-0.05%
2018/07/05	2	28.55	0	0.00	27.90	2	2,052	0.10%
2018/06/28	1	31.10	1	30.80	30.40	0	2,217	0.00%
2018/06/14	6	33.23	1	33.05	32.85	5	2,338	0.21%
2018/06/08	1	33.65	1	33.40	33.10	0	2,514	0.00%
2018/06/07	1	34.60	0	0.00	33.85	1	2,502	0.04%
2018/06/04	0	0.00	2	35.98	35.90	-2	2,490	-0.08%
2018/06/01	2	36.60	0	0.00	36.50	2	2,497	0.08%
2018/05/30	0	0.00	1	35.00	34.60	-1	2,564	-0.04%
2018/05/29	1	37.25	1	36.00	35.75	0	2,547	0.00%
2018/05/28	4	37.16	0	0.00	36.45	4	2,557	0.16%
2018/05/25	1	37.60	0	0.00	36.80	1	2,556	0.04%
2018/05/21	0.4	37.30	0	0.00	37.50	0.4	2,476	0.01%
2018/05/18	0	0.00	5	37.00	37.15	-5	2,467	-0.20%
2018/05/14	0	0.00	1	37.25	39.00	-1	2,370	-0.04%
2018/05/10	1	37.40	1	38.60	37.90	0	2,277	0.00%
2018/05/09	0	0.00	1	38.00	37.60	-1	2,226	-0.04%
2018/05/08	0	0.00	1	39.65	39.65	-1	2,153	-0.05%
2018/05/07	1	40.50	5	40.44	40.70	-4	2,087	-0.19%
2018/05/04	8	41.23	0	0.00	40.40	8	1,959	0.41%
2018/05/03	5	39.10	6	39.27	39.60	-1	1,774	-0.06%
2018/04/26	0	0.00	1	31.15	30.00	-1	1,409	-0.07%
2018/04/25	1	31.45	0	0.00	31.50	1	1,391	0.07%
2018/04/19	0	31.05	0	0.00	31.20	0	1,325	0.00%
2018/04/17	0	0.00	1	30.15	29.85	-1	1,287	-0.08%
2018/04/12	1	32.10	8	31.88	32.30	-7	1,235	-0.57%
2018/04/11	8	30.97	3	31.37	31.85	5	1,180	0.42%
2018/04/10	3	31.30	0	0.00	30.80	3	1,142	0.26%
2018/03/26	0	0.00	3	28.30	28.35	-3	921	-0.33%
2018/03/23	0	0.00	3	26.18	26.60	-3	885	-0.34%
2018/03/20	0	0.00	1	28.40	27.75	-1	820	-0.12%
2018/03/19	0	0.00	3	28.33	28.10	-3	796	-0.38%
2018/03/16	0	0.00	44	26.80	27.30	-44	748	-5.88%
2018/03/15	54	26.63	0	0.00	27.30	54	717	7.53%
2018/03/13	0	0.00	1	24.05	24.05	-1	580	-0.17%
2018/03/09	0	0.00	5	24.20	23.80	-5	570	-0.88%
2018/03/08	1	25.20	0	0.00	24.60	1	556	0.18%
2018/03/07	2	25.45	0	0.00	24.90	2	543	0.37%
2018/03/05	3	24.80	2	25.00	25.15	1	458	0.22%
2018/03/01	2	23.10	0	0.00	23.40	2	384	0.52%
2018/01/26	0	0.00	1	21.70	21.60	-1	333	-0.30%
2018/01/10	0	0.00	1	22.05	21.85	-1	326	-0.31%
2018/01/08	1	22.20	3	22.00	21.80	-2	322	-0.62%
2018/01/03	3	20.80	0	0.00	20.70	3	303	0.99%