家登 (3680)-凱基-高雄券商分點個股進出

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

家登

(3680)

可現股當沖

股價
408.5
漲跌
▼8.0
漲幅
-1.92%
成交量
521張
產業
上櫃半導體類股
572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

家登 (3680)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	409.75	3	412.50	415.00	-1	1,851	-0.05%
2024/05/16	2	416.00	1	414.00	412.50	1	1,865	0.05%
2024/05/15	1	408.50	0	0.00	409.00	1	1,873	0.05%
2024/05/14	3.1	410.97	0	0.00	408.00	3.1	1,927	0.16%
2024/05/10	2	416.00	2	416.25	412.00	0	1,945	0.00%
2024/05/09	0	0.00	2	413.25	415.00	-2	1,958	-0.10%
2024/05/08	1	410.00	0	0.00	407.50	1	1,963	0.05%
2024/05/07	1	389.50	1	391.50	398.00	0	1,959	0.00%
2024/05/06	2	394.72	0	0.00	392.50	2	1,960	0.10%
2024/05/03	3.1	412.15	8	408.00	397.00	-4.9	1,929	-0.25%
2024/05/02	3.1	405.41	3	408.50	409.50	0.1	1,919	0.00%
2024/04/30	1	423.00	5	423.00	423.00	-4	1,923	-0.21%
2024/04/29	0	0.00	1	426.50	426.50	-1	2,008	-0.05%
2024/04/25	1	428.00	0	0.00	420.00	1	2,090	0.05%
2024/04/24	0	0.00	5	428.10	442.00	-5	2,085	-0.24%
2024/04/22	1	412.00	1	410.00	404.50	0	2,062	0.00%
2024/04/19	0.1	432.50	5	421.00	419.50	-4.9	2,040	-0.24%
2024/04/18	0.1	463.00	0	0.00	464.00	0.1	1,983	0.01%
2024/04/17	0	0.00	0.1	476.50	482.00	-0.1	1,961	0.00%
2024/04/16	0.1	456.00	1	456.00	459.50	-1	1,946	-0.05%
2024/04/12	1	487.50	1	477.50	479.00	0	1,918	0.00%
2024/04/11	0	0.00	0.3	465.17	470.50	-0.3	1,866	-0.02%
2024/04/10	3.3	453.90	10.3	455.87	451.00	-6.9	1,855	-0.37%
2024/04/09	0	0.00	0.3	473.00	468.00	-0.3	1,821	-0.01%
2024/04/08	1	467.52	1.1	471.36	469.00	-0.1	1,789	0.00%
2024/04/02	10	466.65	8	467.94	475.50	2	1,758	0.11%
2024/04/01	2	451.75	2	448.25	458.00	0	1,685	0.00%
2024/03/29	5	444.80	2	443.25	434.00	3	1,648	0.18%
2024/03/28	0	441.00	0	0.00	432.50	0	1,602	0.00%
2024/03/27	0	0.00	2	423.00	426.00	-2	1,587	-0.13%
2024/03/22	0	0.00	0	423.00	417.50	0	1,576	0.00%
2024/03/20	2	437.25	1	442.50	427.00	1	1,593	0.06%
2024/03/19	2.1	453.33	3	453.33	444.00	-0.9	1,595	-0.06%
2024/03/18	1	425.00	0	0.00	425.00	1	1,547	0.06%
2024/03/15	10	418.65	0	0.00	409.00	10	1,557	0.64%
2024/03/14	11	412.56	0	0.00	414.00	11	1,559	0.71%
2024/03/08	1	430.00	2	423.50	423.00	-1	1,668	-0.06%
2024/03/07	0	0.00	0	444.00	444.00	0	1,690	0.00%
2024/03/06	0.1	454.67	2	452.00	454.00	-1.9	1,676	-0.11%
2024/03/05	2.2	451.67	2	454.75	452.50	0.2	1,698	0.01%
2024/03/04	2	464.25	1	466.00	457.00	1	1,726	0.06%
2024/03/01	0	460.00	0	0.00	451.50	0	1,699	0.00%
2024/02/29	2	441.51	1	450.00	450.00	1	1,683	0.06%
2024/02/27	2	457.50	2	444.99	448.50	0	1,692	0.00%
2024/02/26	3.1	466.61	4	460.63	459.00	-0.9	1,715	-0.05%
2024/02/23	4.2	456.93	4	457.13	470.00	0.2	1,687	0.01%
2024/02/22	5	432.40	4	424.00	429.00	1	1,588	0.06%
2024/02/20	1	433.00	1	423.00	420.00	0	1,569	0.00%
2024/02/19	0	0.00	0.1	432.00	427.00	-0.1	1,553	0.00%
2024/02/16	0.1	445.00	0	0.00	433.00	0.1	1,560	0.01%
2024/02/15	1	428.00	3	434.09	446.00	-2	1,551	-0.13%
2024/02/05	3	403.67	4	415.13	411.00	-1	1,554	-0.06%
2024/02/02	3	407.00	1	405.00	405.00	2	1,543	0.13%
2024/02/01	0	0.00	4	410.13	405.00	-4	1,568	-0.26%
2024/01/31	0	0.00	2	407.00	402.00	-2	1,566	-0.13%
2024/01/30	1	398.00	1	402.50	402.00	0	1,565	0.00%
2024/01/29	1	397.00	1	397.50	395.50	0	1,569	0.00%
2024/01/25	5	397.60	1	393.00	392.50	4	1,606	0.25%
2024/01/24	4	401.75	2	399.25	399.00	2	1,573	0.13%
2024/01/23	2	403.00	1	399.18	398.00	1	1,566	0.06%
2024/01/22	1	386.50	2	387.50	387.00	-1	1,482	-0.07%
2024/01/19	3	373.50	7.3	375.04	377.50	-4.3	1,455	-0.29%
2024/01/18	0	0.00	0	372.00	360.50	0	1,431	0.00%
2024/01/17	2	366.25	1.1	370.18	368.50	0.9	1,445	0.06%
2024/01/16	1.1	360.86	1	365.00	366.50	0.1	1,443	0.01%
2024/01/15	0	0.00	1	365.00	363.00	-1	1,453	-0.07%
2024/01/12	1	363.50	0	0.00	360.00	1	1,493	0.07%
2024/01/11	1	362.00	2	368.50	368.00	-1	1,502	-0.07%
2024/01/10	2	351.75	2	354.25	357.00	0	1,511	0.00%
2024/01/04	1	361.00	0	0.00	357.50	1	1,604	0.06%
2024/01/02	0	369.00	0.3	367.50	366.50	-0.3	1,751	-0.02%
2023/12/27	0	0.00	1	372.00	371.00	-1	1,833	-0.05%
2023/12/22	1	375.50	0	0.00	374.50	1	1,875	0.05%
2023/12/18	0	0.00	5	370.10	374.00	-5	1,919	-0.26%
2023/12/15	5.1	365.01	0	0.00	362.00	5.1	1,904	0.27%
2023/12/12	2.1	372.60	0	0.00	367.50	2.1	1,910	0.11%
2023/12/08	1	369.00	0	0.00	372.50	1	1,899	0.05%
2023/12/07	0.4	369.75	0	0.00	369.00	0.4	1,869	0.02%
2023/12/06	0	0.00	30.1	370.05	377.50	-30.1	1,845	-1.63%
2023/12/04	0.1	377.50	8	379.94	377.00	-7.9	1,877	-0.42%
2023/12/01	0	388.50	0	0.00	389.00	0	1,828	0.00%
2023/11/30	1	383.00	0	0.00	382.00	1	1,823	0.05%
2023/11/29	0	386.00	0	0.00	389.50	0	1,807	0.00%
2023/11/27	0	0.00	9	377.83	375.00	-9	1,796	-0.50%
2023/11/24	0	0.00	1	381.00	383.00	-1	1,797	-0.06%
2023/11/23	1	391.50	1	386.00	388.00	0	1,790	0.00%
2023/11/21	8	383.00	0	0.00	376.50	8	1,754	0.46%
2023/11/20	1	378.50	0	0.00	376.00	1	1,802	0.06%
2023/11/17	6	380.25	0	0.00	381.50	6	1,915	0.31%
2023/11/15	3	379.00	1	382.00	372.00	2	1,981	0.10%
2023/11/14	1	376.00	1	374.50	374.50	0	2,031	0.00%
2023/11/13	7	376.21	9	376.72	375.00	-2	2,025	-0.10%
2023/11/10	2	365.00	0	0.00	363.50	2	1,973	0.10%
2023/11/09	0	0.00	4	360.38	360.00	-4	1,967	-0.20%
2023/11/08	4	371.75	0	0.00	366.00	4	1,939	0.21%
2023/11/07	3	374.00	3	374.17	374.00	0	1,921	0.00%
2023/11/03	1	374.00	3	370.83	373.50	-2	1,932	-0.10%
2023/11/02	4	364.00	1	357.50	367.50	3	1,950	0.15%
2023/11/01	0	0.00	1	342.50	340.00	-1	1,918	-0.05%
2023/10/31	0	338.00	0	0.00	336.00	0	1,939	0.00%
2023/10/30	0	0.00	1	354.00	355.00	-1	1,935	-0.05%
2023/10/27	2	352.00	3	356.67	350.00	-1	1,939	-0.05%
2023/10/26	2.1	362.25	1	367.00	356.00	1.1	1,952	0.05%
2023/10/25	0	0.00	2	378.25	378.50	-2	1,940	-0.10%
2023/10/24	0	0.00	1	366.00	374.00	-1	1,921	-0.05%
2023/10/20	3	372.33	6	375.50	378.00	-3	1,930	-0.16%
2023/10/18	3	370.00	0	0.00	368.50	3	1,946	0.15%
2023/10/16	2	377.75	0	0.00	376.00	2	1,938	0.10%
2023/10/13	0	0.00	1.2	389.57	388.50	-1.2	1,938	-0.06%
2023/10/12	1	386.00	0	0.00	387.00	1	1,942	0.05%
2023/10/11	2	384.75	0	0.00	382.00	2	1,931	0.10%
2023/10/06	0	382.50	0	0.00	380.50	0	1,902	0.00%
2023/10/05	1	361.50	3	369.67	368.50	-2	1,827	-0.11%
2023/10/04	2	352.00	0	0.00	357.00	2	1,789	0.11%
2023/10/03	1	354.50	1	356.50	356.50	0	1,805	0.00%
2023/10/02	0	0.00	1	356.50	357.50	-1	1,804	-0.06%
2023/09/27	0	0.00	1	338.50	341.00	-1	1,785	-0.06%
2023/09/26	1	344.50	2	341.25	342.00	-1	1,822	-0.05%
2023/09/25	0	0.00	1	335.50	338.00	-1	1,817	-0.06%
2023/09/22	1	318.00	0	0.00	326.50	1	1,819	0.05%
2023/09/21	2	327.25	1	328.00	325.50	1	1,820	0.05%
2023/09/20	0	0.00	2	334.00	335.00	-2	1,838	-0.11%
2023/09/19	2.1	332.52	3	335.67	332.50	-1	1,891	-0.05%
2023/09/18	3	333.50	2	334.50	330.50	1	1,933	0.05%
2023/09/15	2	334.50	2	348.00	335.00	0	1,948	0.00%
2023/09/14	4	341.75	4	344.00	343.50	0	1,955	0.00%
2023/09/13	3	333.50	3	336.67	336.00	0	1,974	0.00%
2023/09/11	2	338.00	4	339.13	332.50	-2	2,002	-0.10%
2023/09/08	6	347.25	14	349.50	335.50	-8	2,020	-0.40%
2023/09/07	14	356.04	0	0.00	350.00	14	2,044	0.68%
2023/09/04	1	334.00	1	336.50	333.00	0	2,165	0.00%
2023/09/01	3	344.00	0	0.00	341.50	3	2,171	0.14%
2023/08/30	1	355.50	1	357.50	358.00	0	2,179	0.00%
2023/08/25	0	0.00	1	355.00	355.00	-1	2,202	-0.05%
2023/08/24	1	364.50	3	368.50	361.50	-2	2,197	-0.09%
2023/08/23	1	369.00	3	374.00	376.50	-2	2,163	-0.09%
2023/08/22	2	363.00	0	0.00	367.00	2	2,125	0.09%
2023/08/21	0	0.00	1	350.50	362.00	-1	2,154	-0.05%
2023/08/18	1	349.50	0	0.00	351.00	1	2,124	0.05%
2023/08/04	0	0.00	0	332.00	337.00	0	2,258	0.00%
2023/08/01	1	358.00	0	0.00	358.00	1	2,228	0.04%
2023/07/31	0	0.00	2	362.00	362.50	-2	2,231	-0.09%
2023/07/28	3.1	357.13	1	354.00	353.50	2.1	2,213	0.09%
2023/07/25	0	0.00	1	366.00	362.00	-1	2,204	-0.05%
2023/07/24	1	360.00	0	0.00	359.50	1	2,207	0.05%
2023/07/14	2	393.50	4	386.50	393.00	-2	2,217	-0.09%
2023/07/13	0	0.00	1	381.00	375.50	-1	2,215	-0.05%
2023/07/12	0	0.00	0	388.50	385.00	0	2,241	0.00%
2023/07/11	0	0.00	1.1	397.12	396.50	-1.1	2,287	-0.05%
2023/07/10	1	404.50	1	406.50	400.00	0	2,297	0.00%
2023/07/07	1	395.00	0	0.00	399.00	1	2,343	0.04%
2023/07/06	1	408.00	0	0.00	405.00	1	2,397	0.04%
2023/07/05	1	413.50	0	0.00	413.50	1	2,442	0.04%
2023/07/04	2	422.00	1	425.00	415.50	1	2,445	0.04%
2023/07/03	1.1	433.00	5	434.90	432.50	-4	2,433	-0.16%
2023/06/29	1	420.00	0	0.00	418.00	1	2,467	0.04%
2023/06/28	0	0.00	1	416.50	417.00	-1	2,481	-0.04%
2023/06/27	5	429.90	4	421.38	416.50	1	2,485	0.04%
2023/06/26	1	430.00	0	0.00	424.50	1	2,490	0.04%
2023/06/21	1	418.00	0	0.00	427.00	1	2,464	0.04%
2023/06/20	1	413.00	1	409.50	417.00	0	2,474	0.00%
2023/06/19	0	406.00	2	414.00	407.00	-2	2,477	-0.08%
2023/06/14	0	0.00	1	400.00	387.00	-1	2,577	-0.04%
2023/06/13	2	407.50	3	401.00	396.00	-1	2,585	-0.04%
2023/06/12	102	391.33	104	397.60	399.50	-2	2,588	-0.08%	大買/大賣/
2023/06/09	0	0.00	1	377.00	377.50	-1	2,532	-0.04%
2023/06/08	1	363.50	0	0.00	362.00	1	2,484	0.04%
2023/06/07	0	0.00	2	354.75	356.50	-2	2,463	-0.08%
2023/06/06	0.1	349.00	0	351.00	348.50	0	2,460	0.00%
2023/06/05	0	0.00	1	353.50	353.50	-1	2,454	-0.04%
2023/06/02	0	360.00	15	357.00	356.50	-15	2,473	-0.61%
2023/05/31	0	0.00	1	361.50	361.50	-1	2,569	-0.04%
2023/05/30	2	365.50	0	0.00	366.50	2	2,555	0.08%
2023/05/29	8	370.81	6	376.42	370.00	2	2,539	0.08%
2023/05/26	9	381.78	29	389.45	375.00	-20	2,523	-0.79%
2023/05/25	13	379.88	14	380.39	380.50	-1	2,446	-0.04%
2023/05/24	7	368.79	2	370.50	369.00	5	2,388	0.21%
2023/05/23	7	368.43	2	367.25	370.50	5	2,381	0.21%
2023/05/22	16	370.03	4	370.13	367.50	12	2,409	0.50%
2023/05/19	12	372.75	12	378.21	372.00	0	2,430	0.00%
2023/05/18	5	371.50	2	374.50	370.50	3	2,412	0.12%
2023/05/17	17	373.68	8	354.07	373.50	9	2,371	0.38%
2023/05/16	2	337.00	5	339.60	340.50	-3	2,262	-0.13%
2023/05/12	3	337.33	6	335.83	337.00	-3	2,317	-0.13%
2023/05/11	5	344.70	0	0.00	341.00	5	2,412	0.21%
2023/05/10	9	339.00	4	340.25	343.00	5	2,430	0.21%
2023/05/09	1	341.00	2	338.00	333.50	-1	2,441	-0.04%
2023/05/08	0	0.00	10	344.80	343.50	-10	2,454	-0.41%
2023/05/04	1	346.00	1	352.00	345.50	0	2,488	0.00%
2023/05/02	1	349.01	0	0.00	349.00	1	2,526	0.04%
2023/04/28	12	349.50	12	352.67	349.00	0	2,565	0.00%
2023/04/27	1	344.50	1	348.97	347.00	0	2,558	0.00%
2023/04/26	12	343.13	2	338.75	346.50	10	2,617	0.38%
2023/04/21	0	354.00	13	356.27	339.00	-13	2,837	-0.46%
2023/04/20	18	345.06	8	345.63	344.00	10	2,821	0.35%
2023/04/19	4	348.00	3	347.00	344.00	1	2,828	0.04%
2023/04/18	1	350.50	2	347.25	343.50	-1	2,828	-0.04%
2023/04/17	5	358.30	1	361.50	349.00	4	2,801	0.14%
2023/04/14	3	367.83	23	368.28	365.50	-20	2,777	-0.72%
2023/04/13	3	356.17	5	357.40	358.50	-2	2,749	-0.07%
2023/04/12	9	360.44	2	361.00	362.00	7	2,765	0.25%
2023/04/11	16	378.88	30	378.44	372.50	-14	2,734	-0.51%
2023/04/10	14	370.07	14	372.00	371.50	0	2,685	0.00%
2023/04/07	10	364.65	3.1	364.62	366.50	7	2,632	0.26%
2023/04/06	9	362.56	10	360.00	360.00	-1	2,620	-0.04%
2023/03/31	11	373.45	7	374.07	374.00	4	2,591	0.15%
2023/03/30	2	360.79	1	363.50	365.50	1	2,544	0.04%
2023/03/29	12	364.42	4	358.51	366.00	8	2,518	0.32%
2023/03/28	3	368.67	16	367.81	365.00	-13	2,502	-0.52%
2023/03/27	26	373.44	3	375.74	375.50	23	2,472	0.93%
2023/03/23	2	357.50	7	366.71	364.00	-5	2,385	-0.21%
2023/03/22	5	363.50	15	359.00	363.00	-10	2,349	-0.43%
2023/03/21	1	363.50	2	358.50	355.00	-1	2,323	-0.04%
2023/03/20	8	354.13	10	355.20	349.00	-2	2,309	-0.09%
2023/03/17	5	338.50	1	338.96	338.50	4	2,259	0.18%
2023/03/16	12	325.42	2	323.25	324.00	10	2,201	0.45%
2023/03/15	0	326.00	1	330.00	322.50	-1	2,178	-0.04%
2023/03/14	4.1	318.58	1	316.00	313.00	3.1	2,139	0.14%
2023/03/13	7	309.64	11	308.00	315.00	-4	2,139	-0.19%
2023/03/09	5	314.00	0	0.00	312.00	5	2,162	0.23%
2023/03/08	1	310.00	1	313.00	313.00	0	2,155	0.00%
2023/03/07	0	0.00	6	314.33	310.00	-6	2,145	-0.28%
2023/03/06	9	318.38	4	316.75	316.00	5	2,103	0.24%
2023/03/01	0	0.00	1	293.00	293.50	-1	1,988	-0.05%
2023/02/24	0	0.00	11	292.32	291.00	-11	1,990	-0.55%
2023/02/23	1	291.50	1	292.00	291.50	0	1,983	0.00%
2023/02/20	3	295.67	3	297.17	293.00	0	2,000	0.00%
2023/02/17	2	293.50	3	294.33	297.00	-1	2,041	-0.05%
2023/02/15	4	280.75	0	0.00	278.00	4	2,035	0.20%
2023/02/13	4	285.13	2	288.25	285.00	2	2,091	0.10%
2023/02/10	6	289.42	1	290.00	289.50	5	2,112	0.24%
2023/02/09	6.1	309.49	5	309.80	296.50	1	2,072	0.05%
2023/02/08	1	292.00	0	0.00	294.50	1	1,958	0.05%
2023/02/07	1	291.52	0	0.00	292.00	1	1,934	0.05%
2023/02/03	1	283.50	2	283.75	284.50	-1	1,897	-0.05%
2023/02/02	0	0.00	1	278.50	279.00	-1	1,892	-0.05%
2023/02/01	2	273.25	1	273.00	274.50	1	1,877	0.05%
2023/01/31	2	277.00	2	277.00	277.00	0	1,879	0.00%
2023/01/30	0	0.00	10	287.30	281.00	-10	1,866	-0.54%
2023/01/17	2	276.00	2	277.50	278.50	0	1,833	0.00%
2023/01/16	11	279.27	0	0.00	279.00	11	1,841	0.60%
2023/01/13	8	296.63	8	300.94	279.00	0	1,789	0.00%
2023/01/12	1	271.00	3	273.83	279.50	-2	1,627	-0.12%
2023/01/11	1	270.50	1	272.00	270.00	0	1,598	0.00%
2023/01/10	2	271.00	0	0.00	265.00	2	1,600	0.13%
2023/01/06	0	0.00	1	274.50	278.50	-1	1,622	-0.06%
2023/01/04	1	277.00	1	280.50	273.50	0	1,691	0.00%
2023/01/03	1	274.00	2.2	268.32	276.00	-1.2	1,690	-0.07%
2022/12/30	2	268.00	2	271.00	265.00	0	1,665	0.00%
2022/12/29	1	262.50	2	261.50	263.00	-1	1,635	-0.06%
2022/12/22	1	256.00	1	253.50	252.50	0	1,727	0.00%
2022/12/21	0	0.00	1	252.00	250.50	-1	1,752	-0.06%
2022/12/20	3	254.67	2	263.50	247.00	1	1,781	0.06%
2022/12/16	2	254.50	0	0.00	257.00	2	1,815	0.11%
2022/12/15	1	261.50	1	262.50	261.00	0	1,825	0.00%
2022/12/12	2	262.50	2	259.75	257.50	0	1,866	0.00%
2022/12/08	2	269.25	4.1	265.61	266.00	-2.1	1,886	-0.11%
2022/12/07	1	271.00	2.1	263.04	259.50	-1.1	1,899	-0.06%
2022/12/05	5	271.10	4.2	271.11	272.50	0.8	2,109	0.04%
2022/12/02	1	263.00	0	0.00	254.50	1	2,135	0.05%
2022/12/01	1.1	254.45	1	256.00	251.00	0.1	2,150	0.00%
2022/11/30	2	245.25	4	243.00	244.50	-2	2,126	-0.09%
2022/11/29	2	238.75	0	0.00	238.00	2	2,125	0.09%
2022/11/28	3	240.33	4	241.38	242.00	-1	2,141	-0.05%
2022/11/25	3	240.67	3	242.67	240.00	0	2,189	0.00%
2022/11/24	1	239.00	2	242.00	242.00	-1	2,200	-0.05%
2022/11/23	1	237.00	2	236.00	234.00	-1	2,246	-0.04%
2022/11/22	1	234.00	1	233.00	234.00	0	2,290	0.00%
2022/11/21	2	236.75	1	235.00	235.00	1	2,342	0.04%
2022/11/18	2	241.25	2	240.25	238.00	0	2,421	0.00%
2022/11/17	1	239.50	0	0.00	239.50	1	2,445	0.04%
2022/11/16	1	243.50	2	244.00	241.00	-1	2,440	-0.04%
2022/11/15	8	245.50	6	247.00	242.50	2	2,447	0.08%
2022/11/14	1	237.00	3	237.83	235.50	-2	2,454	-0.08%
2022/11/11	4	234.63	3	235.67	236.50	1	2,536	0.04%
2022/11/10	0.1	220.00	0	0.00	223.00	0.1	2,594	0.00%
2022/11/09	1	231.50	2.1	221.17	229.00	-1.1	2,569	-0.04%
2022/11/08	1	214.00	1	226.00	214.50	0	2,531	0.00%
2022/11/07	3	221.33	1	216.00	216.00	2	2,505	0.08%
2022/11/04	1	216.00	1	217.00	217.00	0	2,503	0.00%
2022/11/03	1	216.00	2	214.75	217.00	-1	2,514	-0.04%
2022/11/02	2	214.50	1	217.00	213.00	1	2,527	0.04%
2022/11/01	1	216.50	1	216.00	216.00	0	2,552	0.00%
2022/10/31	1	213.00	2	218.50	216.50	-1	2,552	-0.04%
2022/10/27	2	205.50	3	209.33	210.50	-1	2,575	-0.04%
2022/10/26	2	204.75	2	205.75	205.00	0	2,580	0.00%
2022/10/25	1	200.00	1	198.00	203.00	0	2,600	0.00%
2022/10/24	0.2	204.59	0	0.00	200.50	0.2	2,685	0.01%
2022/10/21	0.1	204.50	0	0.00	200.50	0.1	2,798	0.00%
2022/10/20	1	212.50	0	0.00	206.50	1	2,828	0.04%
2022/10/19	4	217.13	3	217.67	216.00	1	2,811	0.04%
2022/10/18	4.1	215.74	4	219.75	217.00	0.1	2,799	0.00%
2022/10/17	0	210.00	5	214.80	219.50	-5	2,780	-0.18%
2022/10/14	4	222.88	3	221.33	215.50	1	2,745	0.04%
2022/10/13	0	0.00	1	217.00	219.00	-1	2,708	-0.04%
2022/10/12	0	0.00	1	237.50	227.00	-1	2,669	-0.04%
2022/10/11	2	254.03	2	264.50	252.00	0	2,662	0.00%
2022/10/07	2	277.75	0	0.00	277.50	2	2,725	0.07%
2022/10/05	3	288.50	2	278.50	278.50	1	2,713	0.04%
2022/10/04	2	289.00	4	288.75	286.50	-2	2,673	-0.07%
2022/10/03	1	274.00	1	276.00	277.50	0	2,641	0.00%
2022/09/30	0	0.00	0.4	280.50	282.00	-0.4	2,629	-0.02%
2022/09/27	1	266.00	2	273.25	279.50	-1	2,586	-0.04%
2022/09/26	3	269.51	3	271.50	265.50	0	2,568	0.00%
2022/09/23	3	281.80	3	277.67	273.50	0	2,557	0.00%
2022/09/19	1	285.00	2	285.25	280.50	-1	2,476	-0.04%
2022/09/16	1	291.00	1	289.50	287.50	0	2,451	0.00%
2022/09/15	25.1	301.13	24.1	297.28	293.00	1	2,430	0.04%
2022/09/14	2	293.26	3	296.17	294.50	-1	2,375	-0.04%
2022/09/13	11.1	301.79	10	301.70	297.00	1.1	2,332	0.05%
2022/09/12	3	299.50	6	296.25	298.00	-3	2,245	-0.13%
2022/09/08	5	269.00	5	270.60	281.50	0	2,081	0.00%
2022/09/07	1	254.00	6	253.58	256.00	-5	2,015	-0.25%
2022/09/06	1	271.00	1	269.00	266.00	0	1,972	0.00%
2022/09/05	0	0.00	3	276.83	270.00	-3	1,961	-0.15%
2022/09/02	1	280.00	2	272.50	273.00	-1	1,947	-0.05%
2022/09/01	4	283.63	1.2	283.00	277.00	2.8	1,927	0.15%
2022/08/30	10	287.70	2	286.50	288.00	8	1,859	0.43%
2022/08/29	2	268.25	1	270.00	282.50	1	1,796	0.06%
2022/08/26	0	284.50	3	287.50	281.50	-3	1,748	-0.17%
2022/08/25	2	279.75	2	276.75	284.00	0	1,694	0.00%
2022/08/24	0	0.00	0.5	263.00	263.00	-0.5	1,613	-0.03%
2022/08/23	0	0.00	5	254.50	255.00	-5	1,581	-0.32%
2022/08/22	1	256.00	1	257.00	260.00	0	1,584	0.00%
2022/08/19	6	277.00	4	276.75	267.00	2	1,571	0.13%
2022/08/18	4	269.88	9	268.61	270.50	-5	1,499	-0.33%
2022/08/17	11	265.18	7	265.57	266.00	4	1,395	0.29%
2022/08/12	1	245.00	1	241.00	241.00	0	1,257	0.00%
2022/08/11	6	251.75	2	250.00	243.00	4	1,260	0.32%
2022/08/10	5	247.70	3	247.50	244.00	2	1,243	0.16%
2022/08/09	0	0.00	1	246.50	251.50	-1	1,230	-0.08%
2022/08/08	1	241.00	1	245.00	250.00	0	1,210	0.00%
2022/08/04	3	238.83	3	237.50	238.00	0	1,158	0.00%
2022/08/03	4	239.50	3	236.00	236.50	1	1,137	0.09%
2022/08/02	3	239.33	4	237.38	237.00	-1	1,098	-0.09%
2022/08/01	3	244.33	3	242.50	246.50	0	1,064	0.00%
2022/07/29	2	245.75	1	246.50	244.00	1	1,024	0.10%
2022/07/28	3	244.67	5.1	239.39	237.50	-2.1	920	-0.23%
2022/07/27	1	229.00	1	230.00	239.50	0	785	0.00%
2022/07/26	1	216.00	2	218.25	218.00	-1	724	-0.14%
2022/07/25	1	219.50	0	0.00	220.50	1	711	0.14%
2022/07/22	0.1	211.00	1	212.00	212.00	-0.9	690	-0.13%
2022/07/21	2.1	208.55	1.5	209.84	207.50	0.6	674	0.10%
2022/07/20	0	0.00	0.2	207.00	207.00	-0.2	671	-0.03%
2022/07/15	1	199.00	1	202.50	208.00	0	603	0.00%
2022/07/14	0	0.00	0.1	192.50	192.50	-0.1	527	-0.01%
2022/07/11	0	180.00	0	0.00	180.00	0	535	0.00%
2022/07/06	0	170.00	0	0.00	168.00	0	514	0.00%
2022/07/05	0	177.00	0	0.00	176.00	0	511	0.00%
2022/07/04	0	185.00	0	0.00	184.50	0	492	0.00%
2022/07/01	0	200.00	0	0.00	196.50	0	489	0.00%
2022/06/24	0.2	215.00	0	0.00	214.50	0.2	504	0.03%
2022/06/08	0	0.00	0.1	250.00	251.00	-0.1	513	-0.01%
2022/06/07	1	246.50	0	0.00	246.00	1	517	0.19%
2022/06/01	0	0.00	1	257.00	259.00	-1	532	-0.19%
2022/05/31	0	254.50	1	257.50	258.50	-1	537	-0.18%
2022/05/30	0	0.00	1.1	252.73	256.50	-1.1	542	-0.20%
2022/05/26	1	236.03	1	239.50	242.00	0	526	0.00%
2022/05/23	0	229.75	0	0.00	230.50	0	517	0.00%
2022/05/17	2	218.75	2	219.00	221.00	0	505	0.00%
2022/04/26	2	223.25	0	0.00	216.00	2	588	0.34%
2022/04/22	0	0.00	0.2	234.00	230.50	-0.2	594	-0.03%
2022/04/21	0	0.00	2	237.50	237.00	-2	628	-0.32%
2022/04/20	2	238.00	0	0.00	237.00	2	630	0.32%
2022/04/19	0.2	228.00	0	0.00	226.00	0.2	626	0.03%
2022/04/14	0.4	221.50	0	0.00	220.50	0.4	629	0.06%
2022/04/13	0	224.00	0	0.00	223.00	0	642	0.00%
2022/04/11	0.1	230.00	0	0.00	228.00	0.1	696	0.02%
2022/04/01	0	234.00	0	0.00	233.50	0	809	0.00%
2022/03/29	0.2	237.00	0	0.00	236.00	0.2	835	0.02%
2022/03/28	1.1	236.68	0	0.00	238.50	1.1	835	0.13%
2022/03/22	0.1	247.50	0	0.00	245.50	0.1	865	0.01%
2022/03/17	0	0.00	0.1	245.50	247.50	-0.1	938	-0.01%
2022/03/15	0	238.00	1	237.50	236.50	-1	1,034	-0.10%
2022/03/14	0	244.00	0	0.00	245.00	0	1,063	0.00%
2022/03/11	1	246.00	1	245.00	245.00	0	1,100	0.00%
2022/03/09	1	239.00	0	0.00	239.00	1	1,225	0.08%
2022/03/08	1.2	242.71	0	0.00	239.50	1.2	1,305	0.09%
2022/03/07	1.2	252.08	0	0.00	251.00	1.2	1,379	0.09%
2022/03/02	1	273.00	1	273.00	274.50	0	1,443	0.00%
2022/03/01	0.1	266.50	0	0.00	267.00	0.1	1,434	0.00%
2022/02/24	1	252.50	0	0.00	253.00	1	1,425	0.07%
2022/02/22	0	0.00	1	256.00	253.00	-1	1,421	-0.07%
2022/02/21	0	260.00	0	0.00	261.00	0	1,422	0.00%
2022/02/18	1.1	264.96	0	0.00	265.00	1.1	1,427	0.08%
2022/02/17	1	266.50	0	0.00	265.50	1	1,432	0.07%
2022/02/16	0.2	269.50	1	273.00	266.50	-0.8	1,436	-0.06%
2022/02/14	2	253.50	0	0.00	255.00	2	1,461	0.14%
2022/02/09	0	0.00	1	267.50	266.50	-1	1,537	-0.07%
2022/02/07	2	259.75	0	0.00	258.00	2	1,592	0.13%
2022/01/26	0	0.00	1	254.50	254.50	-1	1,588	-0.06%
2022/01/14	1	298.00	1	280.00	279.00	0	1,515	0.00%
2022/01/12	1	305.50	1	307.50	298.50	0	1,478	0.00%
2022/01/11	1	303.00	1	302.00	301.00	0	1,464	0.00%
2022/01/10	0	0.00	0	296.50	308.00	0	1,454	0.00%
2022/01/05	1	327.50	1	318.50	318.50	0	1,420	0.00%
2022/01/04	3	337.83	5.1	324.33	323.00	-2.1	1,402	-0.15%
2022/01/03	2	329.00	3.3	333.79	334.50	-1.3	1,356	-0.10%
2021/12/30	15	335.70	14	336.39	324.00	1	1,318	0.08%
2021/12/27	2	319.50	2	315.00	317.00	0	1,216	0.00%
2021/12/23	0	0.00	1	320.00	313.00	-1	1,203	-0.08%
2021/12/22	0	318.00	0	0.00	314.00	0	1,195	0.00%
2021/12/14	0.1	310.50	0	0.00	306.50	0.1	1,212	0.00%
2021/12/13	0	0.00	1	317.00	318.50	-1	1,178	-0.08%
2021/12/10	0	0.00	2	328.00	330.00	-2	1,154	-0.17%
2021/12/09	0	0.00	3	312.00	320.00	-3	1,086	-0.28%
2021/12/06	1	325.00	1	333.00	320.00	0	978	0.00%
2021/12/03	0	0.00	11	314.05	318.00	-11	909	-1.21%
2021/12/02	1	304.00	1	309.00	303.00	0	834	0.00%
2021/12/01	2	292.50	4	298.50	299.50	-2	748	-0.27%
2021/11/30	0	0.00	3.3	289.92	296.00	-3.3	660	-0.50%
2021/11/29	1	260.00	1	264.50	269.50	0	596	0.00%
2021/11/26	0	0.00	2	260.50	267.50	-2	581	-0.34%
2021/11/25	1	256.00	0	0.00	255.50	1	562	0.18%
2021/11/22	0.1	257.50	0	0.00	257.00	0.1	562	0.01%
2021/11/19	3	257.33	0	0.00	257.50	3	563	0.53%
2021/11/18	0	0.00	0	259.50	255.50	0	559	0.00%
2021/11/12	1	269.00	0	0.00	262.00	1	551	0.18%
2021/11/11	1	269.00	0	0.00	263.00	1	544	0.18%
2021/11/09	1	269.00	1	263.50	263.00	0	495	0.00%
2021/11/08	0	268.00	1	266.50	270.00	-1	488	-0.20%
2021/11/05	2	259.75	2	261.25	263.50	0	470	0.00%
2021/11/04	0	0.00	1.1	254.95	249.00	-1.1	435	-0.25%
2021/11/03	0.1	242.00	0	0.00	241.00	0.1	417	0.02%
2021/11/01	0.1	248.00	0	0.00	244.50	0.1	415	0.02%
2021/10/29	0.1	243.00	0	0.00	242.00	0.1	412	0.02%
2021/10/22	0	0.00	0	250.50	248.00	0	427	-0.01%
2021/10/21	0	0.00	1	239.00	236.50	-1	423	-0.24%
2021/10/18	1	234.00	0	0.00	230.00	1	439	0.23%
2021/10/13	0	219.50	0	0.00	219.50	0	468	0.00%
2021/10/06	0	215.00	1	226.00	215.00	-1	707	-0.14%
2021/10/05	1	226.50	0	0.00	226.50	1	709	0.14%
2021/09/27	2	243.00	1	249.50	246.50	1	710	0.14%
2021/09/24	1	246.00	1	246.50	247.00	0	708	0.00%
2021/09/23	0	0.00	4	227.00	229.50	-4	697	-0.57%
2021/09/22	1.1	213.55	0	0.00	209.00	1.1	688	0.16%
2021/09/17	0	0.00	1	220.00	221.00	-1	683	-0.15%
2021/09/15	0.3	223.41	0	0.00	220.00	0.3	684	0.05%
2021/09/03	0	0.00	1	250.00	248.50	-1	753	-0.13%
2021/09/02	0.2	248.00	0	0.00	244.00	0.2	765	0.03%
2021/09/01	0	0.00	0	249.50	250.50	0	766	0.00%
2021/08/25	0	0.00	0.1	242.50	246.00	-0.1	827	-0.01%
2021/08/13	1	242.50	0	0.00	244.00	1	872	0.11%
2021/08/11	4	259.75	1	262.00	252.50	3	880	0.34%
2021/08/09	1.2	268.13	0	0.00	267.00	1.2	916	0.13%
2021/08/04	0	0.00	1	277.00	272.50	-1	993	-0.10%
2021/08/02	0.1	271.00	0	0.00	267.00	0.1	1,052	0.01%
2021/07/30	2.1	274.45	1	274.00	268.00	1.1	1,068	0.10%
2021/07/28	1	267.00	0	0.00	275.00	1	1,086	0.09%
2021/07/22	1.1	291.41	0	0.00	283.50	1.1	1,130	0.10%
2021/07/20	0.1	285.00	0	0.00	284.00	0.1	1,135	0.01%
2021/07/19	0.4	288.75	0	0.00	286.00	0.4	1,138	0.04%
2021/07/16	0.1	300.00	4	300.00	299.00	-3.9	1,145	-0.34%
2021/07/15	9	310.83	31.1	314.33	306.50	-22.1	1,128	-1.95%
2021/07/14	30	302.33	5.2	301.84	308.00	24.9	1,037	2.39%
2021/07/08	0	270.50	0	0.00	270.00	0	1,014	0.00%
2021/07/07	1	269.00	0	0.00	268.00	1	1,046	0.10%
2021/06/30	6	273.42	0	0.00	270.00	6	1,272	0.47%
2021/06/25	0	0.00	0.1	290.00	286.50	-0.1	1,298	0.00%
2021/06/18	0	0.00	1.1	293.18	293.50	-1.1	1,389	-0.08%
2021/06/17	1	287.00	1	285.00	289.00	0	1,385	0.00%
2021/06/16	0	0.00	1	282.00	281.50	-1	1,391	-0.07%
2021/06/11	1	277.50	1	277.00	276.00	0	1,394	0.00%
2021/06/09	0	0.00	1	266.50	267.50	-1	1,394	-0.07%
2021/06/08	0.1	267.50	0	0.00	266.50	0.1	1,411	0.01%
2021/06/07	0.4	272.50	0	0.00	269.50	0.4	1,435	0.03%
2021/06/04	2.6	279.98	1	271.50	278.50	1.6	1,456	0.11%
2021/06/02	0.1	259.50	1	258.00	257.50	-0.9	1,472	-0.06%
2021/06/01	1	267.00	0	0.00	267.00	1	1,488	0.07%
2021/05/28	0.1	264.00	0	0.00	263.00	0.1	1,532	0.01%
2021/05/25	2.1	261.08	3.3	258.30	256.50	-1.2	1,782	-0.07%
2021/05/24	0	0.00	1	246.00	248.00	-1	1,800	-0.06%
2021/05/20	2	242.25	2	241.50	237.50	0	1,833	0.00%
2021/05/19	0.1	240.00	0	0.00	239.00	0.1	1,846	0.00%
2021/05/18	0	0.00	2	245.25	249.00	-2	1,855	-0.11%
2021/05/17	1	232.00	0	0.00	230.00	1	1,886	0.05%
2021/05/14	1	245.00	0	0.00	234.00	1	1,877	0.05%
2021/05/13	2	231.75	2	236.25	236.50	0	1,888	0.00%
2021/05/12	0.1	231.75	1	234.00	231.00	-0.9	1,897	-0.05%
2021/05/11	0.8	262.06	0	0.00	256.50	0.8	1,931	0.04%
2021/05/10	2.2	284.53	0	0.00	284.50	2.2	1,965	0.11%
2021/05/07	2	289.00	0	0.00	307.50	2	1,996	0.10%
2021/05/06	0.3	287.50	0	0.00	285.50	0.3	2,076	0.01%
2021/05/05	2.1	287.71	2	287.00	284.00	0.1	2,212	0.00%
2021/05/04	2.8	287.64	0	0.00	284.00	2.8	2,347	0.12%
2021/05/03	2.5	311.42	13	305.08	303.50	-10.6	2,427	-0.43%
2021/04/28	1.1	318.18	0	0.00	317.50	1.1	2,830	0.04%
2021/04/27	0	0.00	3	323.17	322.00	-3	2,943	-0.10%
2021/04/26	0.2	322.00	0	0.00	323.00	0.2	3,004	0.00%
2021/04/23	5	323.20	0	0.00	322.50	5	3,075	0.16%
2021/04/22	0.1	329.00	0	340.00	319.50	0.1	3,169	0.00%
2021/04/21	0.1	335.50	0	0.00	333.00	0.1	3,184	0.00%
2021/04/20	0.1	334.50	0	0.00	340.00	0.1	3,223	0.00%
2021/04/19	1.1	334.36	0	0.00	334.50	1.1	3,230	0.03%
2021/04/16	2	342.00	1	342.00	342.00	1	3,243	0.03%
2021/04/15	0	0.00	1	354.00	354.00	-1	3,267	-0.03%
2021/04/14	13.1	343.65	14	336.79	345.50	-0.9	3,306	-0.03%
2021/04/13	5	365.80	11	359.32	351.00	-6	3,280	-0.18%
2021/04/12	10	366.80	7	369.36	363.00	3	3,266	0.09%
2021/04/09	3	371.17	2	363.25	360.50	1	3,249	0.03%
2021/04/08	4	366.13	2	363.50	366.00	2	3,219	0.06%
2021/04/07	0	0.00	2	371.50	369.50	-2	3,218	-0.06%
2021/04/06	0	0.00	2	354.50	358.00	-2	3,129	-0.06%
2021/04/01	2	338.00	5	337.70	337.50	-3	3,075	-0.10%
2021/03/31	2.2	326.86	0	0.00	326.00	2.2	3,051	0.07%
2021/03/30	2.3	332.20	1.2	331.83	331.50	1.1	3,051	0.04%
2021/03/29	6	344.83	1	335.00	335.00	5	3,055	0.16%
2021/03/26	0	0.00	3	332.50	338.50	-3	3,044	-0.10%
2021/03/25	2	318.50	0	0.00	317.50	2	3,007	0.07%
2021/03/24	1.4	319.51	1	321.50	321.50	0.4	3,005	0.01%
2021/03/23	0	0.00	1	323.50	315.00	-1	2,992	-0.03%
2021/03/22	0.5	309.54	1	311.00	314.50	-0.5	2,983	-0.02%
2021/03/11	2.2	323.26	1	325.50	320.00	1.2	3,013	0.04%
2021/03/10	16	314.66	6.1	311.98	313.00	9.9	2,998	0.33%
2021/03/09	1.3	302.08	12	304.13	299.00	-10.7	2,973	-0.36%
2021/03/08	1.3	314.04	12	319.58	310.00	-10.7	2,958	-0.36%
2021/03/05	6	325.17	0	0.00	318.00	6	2,971	0.20%
2021/03/04	1.2	333.00	12	330.50	330.50	-10.9	2,968	-0.37%
2021/03/03	14	342.93	4	332.88	343.00	10	2,954	0.34%
2021/03/02	2	346.50	17	345.18	335.50	-15	2,932	-0.51%
2021/02/26	18	354.33	2	358.00	352.50	16	2,886	0.55%
2021/02/25	5	369.00	36.4	360.98	372.50	-31.4	2,823	-1.11%
2021/02/24	4	357.00	1.2	356.65	349.50	2.8	2,691	0.11%
2021/02/23	1	344.58	0	0.00	347.50	1	2,692	0.04%
2021/02/22	3	358.17	4.1	357.70	352.50	-1.1	2,778	-0.04%
2021/02/19	4	355.00	2	352.25	350.50	2	2,765	0.07%
2021/02/18	4	354.25	0	0.00	355.00	4	2,792	0.14%
2021/02/17	6	354.25	10	356.90	355.50	-4	2,843	-0.14%
2021/02/05	1	334.50	1	336.00	334.00	0	2,829	0.00%
2021/02/04	0	0.00	8.2	335.52	335.00	-8.2	2,857	-0.29%
2021/02/03	3.2	341.91	7	339.29	340.00	-3.8	2,890	-0.13%
2021/02/02	10.1	349.31	9	345.56	345.50	1.1	2,877	0.04%
2021/02/01	22.1	332.77	7	336.14	332.00	15.1	2,876	0.52%
2021/01/29	6.2	351.12	24	348.29	348.00	-17.8	2,819	-0.63%
2021/01/28	19	352.55	0	0.00	349.00	19	2,771	0.69%
2021/01/27	6.1	359.74	2.3	365.86	371.00	3.8	2,689	0.14%
2021/01/26	4	366.21	4	361.00	347.50	0	2,561	0.00%
2021/01/25	4	361.48	7	365.93	369.50	-3	2,450	-0.12%
2021/01/22	42.4	360.80	22	359.95	359.50	20.4	2,351	0.87%
2021/01/21	25	328.92	25	331.88	338.50	0	2,105	0.00%
2021/01/20	25	309.82	23	310.93	308.00	2	1,942	0.10%
2021/01/19	1	304.00	1	294.50	299.50	0	1,824	0.00%
2021/01/18	0	0.00	2	296.50	300.00	-2	1,762	-0.11%
2021/01/15	9	293.67	21	303.10	283.00	-12	1,686	-0.71%
2021/01/14	1	281.50	0	0.00	283.00	1	1,596	0.06%
2021/01/13	1	289.50	0.1	288.00	291.50	0.9	1,571	0.06%
2021/01/08	1	278.00	0	0.00	282.50	1	1,557	0.06%
2021/01/07	4	290.50	5	284.50	286.00	-1	1,527	-0.07%
2021/01/06	1	271.50	0	0.00	271.50	1	1,489	0.07%
2021/01/05	1	277.50	2	277.50	277.50	-1	1,499	-0.07%
2021/01/04	2	274.50	2	273.00	276.50	0	1,514	0.00%
2020/12/31	1	271.00	1	272.50	273.00	0	1,543	0.00%
2020/12/30	1	271.50	0	0.00	271.50	1	1,574	0.06%
2020/12/25	1	257.00	0	0.00	258.50	1	1,794	0.06%
2020/12/24	2	268.50	0	0.00	265.00	2	1,901	0.11%
2020/12/23	11	264.00	0	0.00	264.00	11	1,927	0.57%
2020/12/21	1	261.50	1	261.00	260.50	0	1,960	0.00%
2020/12/18	0	0.00	13	265.38	266.50	-13	1,965	-0.66%
2020/12/16	2	273.75	0	0.00	272.00	2	2,014	0.10%
2020/12/15	1	269.00	2	271.00	269.00	-1	2,048	-0.05%
2020/12/11	0.1	272.50	1	275.00	272.50	-0.9	2,084	-0.04%
2020/12/08	1	292.50	0.1	293.00	292.50	0.9	2,275	0.04%
2020/12/04	2	281.75	0	0.00	283.00	2	2,301	0.09%
2020/12/03	2	287.00	0	0.00	287.50	2	2,312	0.09%
2020/12/02	3	291.00	0	0.00	287.00	3	2,340	0.13%
2020/12/01	0	0.00	2	295.75	288.50	-2	2,359	-0.08%
2020/11/27	3	287.50	3	289.50	287.00	0	2,354	0.00%
2020/11/26	0	0.00	3	290.00	288.50	-3	2,367	-0.13%
2020/11/25	3	283.50	0	0.00	283.50	3	2,376	0.13%
2020/11/24	0	0.00	1	289.00	287.00	-1	2,407	-0.04%
2020/11/23	0	0.00	1	291.50	289.00	-1	2,464	-0.04%
2020/11/20	0	0.00	5	286.00	292.00	-5	2,539	-0.20%
2020/11/19	9	300.00	5	301.50	288.50	4	2,550	0.16%
2020/11/17	2	297.00	0	0.00	289.00	2	2,517	0.08%
2020/11/16	1	301.00	7	295.64	296.50	-6	2,518	-0.24%
2020/11/13	6	287.00	0	0.00	288.50	6	2,474	0.24%
2020/11/11	1	280.00	18	285.44	277.00	-17	2,421	-0.70%
2020/11/10	0	0.00	5	275.50	273.50	-5	2,386	-0.21%
2020/11/09	23	281.50	8.2	274.33	282.00	14.8	2,374	0.62%
2020/11/06	11	262.55	11	260.45	260.00	0	2,353	0.00%
2020/11/04	11	258.32	0	0.00	262.00	11	2,431	0.45%
2020/11/03	1	252.00	0	0.00	253.00	1	2,438	0.04%
2020/11/02	0.1	240.78	2	244.00	244.50	-1.9	2,481	-0.08%
2020/10/30	2.1	258.29	0	0.00	256.50	2.1	2,580	0.08%
2020/10/29	4	261.25	1	260.00	264.00	3	2,582	0.12%
2020/10/26	0	0.00	12	266.00	266.50	-12	2,630	-0.46%
2020/10/21	1	272.00	0	0.00	273.00	1	2,826	0.04%
2020/10/20	0	0.00	2	276.75	278.50	-2	2,871	-0.07%
2020/10/19	2	274.25	0	0.00	274.00	2	2,935	0.07%
2020/10/16	1	286.00	1	288.50	282.50	0	2,915	0.00%
2020/10/15	0	0.00	1	285.50	293.50	-1	2,887	-0.03%
2020/10/14	0	290.00	3	292.00	289.00	-3	2,872	-0.10%
2020/10/13	1.1	292.97	1	294.50	291.00	0.1	2,859	0.00%
2020/10/12	1	296.00	1	299.00	295.50	0	2,838	0.00%
2020/10/08	7	290.50	7	293.00	295.00	0	2,806	0.00%
2020/10/06	2	293.50	2.1	292.29	288.00	-0.1	2,727	0.00%
2020/10/05	9	287.83	11	288.32	290.00	-2	2,664	-0.08%
2020/09/30	8	277.31	8	276.94	281.00	0	2,570	0.00%
2020/09/29	9	276.56	11	279.18	271.00	-2	2,618	-0.08%
2020/09/28	1.1	260.73	0	0.00	268.00	1.1	2,618	0.04%
2020/09/25	2	256.25	1	253.50	255.00	1	2,709	0.04%
2020/09/23	1	271.50	1	273.00	273.00	0	2,683	0.00%
2020/09/21	2	277.00	0	0.00	273.50	2	2,675	0.07%
2020/09/16	0	0.00	1	274.50	269.50	-1	2,598	-0.04%
2020/09/15	0	0.00	1	272.00	268.00	-1	2,574	-0.04%
2020/09/14	2	272.50	3	270.00	269.00	-1	2,543	-0.04%
2020/09/11	1	258.50	3	252.00	266.00	-2	2,468	-0.08%
2020/09/07	1	255.00	1	250.50	242.50	0	2,579	0.00%
2020/09/04	2	259.00	1	260.00	256.50	1	2,651	0.04%
2020/09/03	2	266.75	3	271.83	265.50	-1	2,687	-0.04%
2020/09/01	7	267.93	0	0.00	270.00	7	2,744	0.26%
2020/08/31	20	270.28	20	273.50	271.00	0	2,746	0.00%
2020/08/28	2	262.50	2	261.63	273.00	0	2,743	0.00%
2020/08/27	8	275.13	17	275.76	268.00	-9	2,733	-0.33%
2020/08/26	10	275.95	6.1	277.57	275.00	3.9	2,689	0.15%
2020/08/25	5	258.90	6	259.75	260.00	-1	2,632	-0.04%
2020/08/24	2	242.00	1	256.00	256.00	1	2,619	0.04%
2020/08/21	13	243.04	6	236.69	242.00	7	2,628	0.27%
2020/08/20	2	225.75	1	221.50	221.50	1	2,672	0.04%
2020/08/19	1.1	245.09	1	245.50	247.00	0.1	2,721	0.00%
2020/08/18	3	252.50	11	256.00	251.00	-8	2,887	-0.28%
2020/08/13	2	270.25	0	0.00	263.00	2	3,612	0.06%
2020/08/12	3	264.17	0	0.00	264.00	3	3,636	0.08%
2020/08/11	2	273.00	0	0.00	271.50	2	3,683	0.05%
2020/08/10	2	294.75	1	287.50	282.00	1	3,755	0.03%
2020/08/06	1	303.00	8	311.13	303.00	-7	3,880	-0.18%
2020/08/05	32	310.59	28.1	311.99	310.50	3.9	3,883	0.10%
2020/07/31	1	288.00	2	287.25	285.50	-1	4,088	-0.02%
2020/07/30	2	276.00	0	0.00	282.00	2	4,254	0.05%
2020/07/29	2	271.50	1	279.50	282.50	1	4,449	0.02%
2020/07/28	2.1	278.14	3	281.83	271.00	-0.9	4,646	-0.02%
2020/07/27	5	310.90	7	308.50	301.00	-2	4,700	-0.04%
2020/07/24	1	312.00	1	311.00	298.00	0	4,667	0.00%
2020/07/23	7	305.82	1	299.00	299.00	6	4,633	0.13%
2020/07/17	11	292.36	0	0.00	276.00	11	4,696	0.23%
2020/07/10	0	0.00	12	279.00	300.50	-12	5,113	-0.23%
2020/07/08	10	321.45	12	326.38	330.00	-2	5,272	-0.04%
2020/07/07	8	332.19	16	329.13	311.00	-8	5,184	-0.15%
2020/07/06	7	311.50	7	318.07	323.00	0	5,152	0.00%
2020/07/03	0	0.00	10	290.50	295.00	-10	5,074	-0.20%
2020/07/02	3	284.00	0	0.00	295.00	3	5,119	0.06%
2020/07/01	3	257.00	1	263.50	271.50	2	5,128	0.04%
2020/06/22	0	0.00	1	236.50	236.50	-1	5,435	-0.02%
2020/06/19	0	0.00	2	243.50	245.50	-2	5,438	-0.04%
2020/06/17	1	233.00	1	240.00	232.00	0	5,453	0.00%
2020/06/16	1	230.00	2	230.25	229.50	-1	5,373	-0.02%
2020/06/15	2	227.25	0	0.00	222.50	2	5,415	0.04%
2020/06/11	1	235.00	1	241.00	226.00	0	5,398	0.00%
2020/06/10	13	236.46	3	245.00	233.00	10	5,336	0.19%
2020/06/08	4	239.00	0	0.00	240.00	4	5,281	0.08%
2020/06/05	1	225.50	6	226.25	224.50	-5	5,218	-0.10%
2020/06/04	3	224.00	0	0.00	223.00	3	5,219	0.06%
2020/06/03	6	220.00	2	222.00	222.00	4	5,212	0.08%
2020/06/02	2	212.00	0	0.00	213.50	2	5,201	0.04%
2020/05/29	0	0.00	5	217.00	217.00	-5	5,174	-0.10%
2020/05/28	8	214.88	1	221.00	213.50	7	5,173	0.14%
2020/05/27	50	228.13	50	226.87	228.50	0	5,145	0.00%
2020/05/26	16	229.16	25	228.28	225.00	-9	5,108	-0.18%
2020/05/25	10	233.30	20	233.60	225.50	-10	5,034	-0.20%
2020/05/22	80	223.27	79	226.08	229.00	1	4,861	0.02%
2020/05/21	36	206.07	43	205.43	210.00	-7	4,572	-0.15%
2020/05/20	28	186.34	10	184.65	191.00	18	4,323	0.42%
2020/05/19	1	180.00	2	181.25	176.50	-1	4,370	-0.02%
2020/05/18	10	178.30	4	177.38	176.50	6	4,334	0.14%
2020/05/15	21	180.79	19	180.37	183.00	2	4,254	0.05%
2020/05/14	2	183.00	0	0.00	173.50	2	4,167	0.05%
2020/05/13	10	184.50	12	184.04	184.00	-2	4,115	-0.05%
2020/05/12	0	0.00	1	189.50	192.50	-1	3,985	-0.03%
2020/05/11	0	0.00	1	188.00	188.00	-1	3,942	-0.03%
2020/05/08	11	188.64	10	189.00	187.00	1	3,847	0.03%
2020/05/07	51	187.00	52	186.57	187.00	-1	3,738	-0.03%
2020/05/06	37	183.86	58	185.13	185.00	-21	3,608	-0.58%
2020/05/05	44	180.48	23	180.48	176.50	21	3,427	0.61%
2020/05/04	7	174.50	12	172.38	176.50	-5	3,219	-0.16%
2020/04/30	4	159.88	7	160.71	166.50	-3	2,986	-0.10%
2020/04/29	5	154.00	2	155.75	151.50	3	2,881	0.10%
2020/04/28	1	152.50	1	151.00	150.50	0	2,871	0.00%
2020/04/27	3	152.00	2	152.00	152.00	1	2,870	0.03%
2020/04/24	1	146.00	0	0.00	148.00	1	2,834	0.04%
2020/04/23	13	145.54	0	0.00	145.50	13	2,830	0.46%
2020/04/22	0	0.00	1	140.00	145.00	-1	2,796	-0.04%
2020/04/21	0	0.00	1	144.00	142.00	-1	2,762	-0.04%
2020/04/20	1	148.50	1	151.00	148.50	0	2,723	0.00%
2020/04/17	5	152.70	5	153.80	151.00	0	2,689	0.00%
2020/04/16	7	141.00	6	140.83	145.00	1	2,635	0.04%
2020/04/15	9	137.94	6	137.67	138.00	3	2,560	0.12%
2020/04/13	1	139.00	4	137.63	136.00	-3	2,538	-0.12%
2020/04/10	2	131.50	0	0.00	131.50	2	2,459	0.08%
2020/04/08	0	0.00	1	138.50	138.50	-1	2,350	-0.04%
2020/04/07	1	134.50	0	0.00	132.50	1	2,303	0.04%
2020/04/06	1	126.50	1	131.00	132.00	0	2,242	0.00%
2020/03/31	1	129.50	3	134.33	128.50	-2	2,182	-0.09%
2020/03/30	1	122.50	0	0.00	130.50	1	2,113	0.05%
2020/03/27	0	0.00	5	136.20	129.00	-5	2,078	-0.24%
2020/03/26	4	118.13	2	125.50	127.50	2	2,020	0.10%
2020/03/25	4	116.00	0	0.00	116.00	4	1,934	0.21%
2020/03/20	12	97.77	0	0.00	98.00	12	1,940	0.62%
2020/03/19	2	99.25	2	96.05	89.10	0	1,915	0.00%
2020/03/18	5	101.16	5	101.00	99.00	0	1,849	0.00%
2020/03/16	1	125.00	0	0.00	117.00	1	1,791	0.06%
2020/03/12	0	0.00	8.2	144.97	143.50	-8.2	1,768	-0.47%
2020/03/11	1	169.00	1	167.50	160.00	0	1,758	0.00%
2020/03/06	1	171.50	2	175.00	173.50	-1	2,205	-0.05%
2020/03/05	0	0.00	1	172.00	172.50	-1	2,393	-0.04%
2020/03/03	2	171.50	1	173.50	168.00	1	2,624	0.04%
2020/03/02	1	168.00	1	167.00	167.00	0	2,662	0.00%
2020/02/27	0	0.00	1	171.00	170.50	-1	2,834	-0.04%
2020/02/26	1	178.00	0	0.00	178.00	1	2,928	0.03%
2020/02/25	1	181.50	1	183.00	183.50	0	3,005	0.00%
2020/02/24	0	0.00	1	180.00	182.00	-1	3,000	-0.03%
2020/02/21	10	181.50	10	182.00	179.00	0	2,993	0.00%
2020/02/20	21	185.17	23	186.63	182.00	-2	2,937	-0.07%
2020/02/19	1	170.00	1	171.50	172.50	0	2,758	0.00%
2020/02/18	0	0.00	2.2	171.16	169.00	-2.2	2,769	-0.08%
2020/02/13	2	173.50	0	0.00	169.00	2	2,834	0.07%
2020/02/12	3	173.83	1	175.00	172.50	2	2,839	0.07%
2020/02/11	1	172.50	0	0.00	173.50	1	2,918	0.03%
2020/02/10	2	166.00	1	166.50	169.00	1	2,945	0.03%
2020/02/06	1	173.00	0	0.00	173.50	1	3,053	0.03%
2020/02/03	0	0.00	10	169.50	175.00	-10	3,126	-0.32%
2020/01/31	12	171.25	9	170.61	172.00	3	3,176	0.09%
2020/01/30	6	164.75	19	163.50	163.50	-13	3,245	-0.40%
2020/01/17	4	184.38	5	181.20	181.00	-1	3,285	-0.03%
2020/01/16	1	185.50	1	187.00	185.50	0	3,404	0.00%
2020/01/15	4	189.00	2	188.49	189.00	2	3,435	0.06%
2020/01/14	3	188.00	1	189.00	188.00	2	3,505	0.06%
2020/01/13	0	0.00	6	184.00	188.50	-6	3,600	-0.17%
2020/01/10	0	0.00	16	187.69	188.00	-16	3,781	-0.42%
2020/01/09	1	190.00	1	192.00	193.00	0	3,722	0.00%
2020/01/07	0	0.00	4	190.00	188.00	-4	3,851	-0.10%
2019/12/23	0	0.00	5	163.50	160.50	-5	4,703	-0.11%
2019/12/18	1	196.00	1	197.00	197.00	0	5,012	0.00%
2019/12/13	0	0.00	4	181.75	183.00	-4	5,353	-0.07%
2019/12/12	1	186.00	1	184.00	185.50	0	5,335	0.00%
2019/12/11	2	180.00	0	0.00	180.50	2	5,304	0.04%
2019/12/10	14	177.64	9	175.00	178.00	5	5,294	0.09%
2019/12/06	25	168.20	38	169.95	171.50	-13	5,293	-0.25%
2019/12/05	17	178.59	17	176.59	176.00	0	5,291	0.00%
2019/12/04	6	176.67	21	177.17	175.00	-15	5,227	-0.29%
2019/12/03	64	181.07	78	179.13	182.00	-14	5,150	-0.27%
2019/12/02	70	171.39	17	168.62	173.00	53	4,842	1.09%
2019/11/29	17	158.21	14	154.04	157.50	3	4,653	0.06%
2019/11/28	25	149.00	0	0.00	149.00	25	4,468	0.56%
2019/11/27	1	148.00	6	148.92	150.50	-5	4,411	-0.11%
2019/11/26	2	149.75	2	146.00	146.00	0	4,360	0.00%
2019/11/25	11	142.73	11	142.55	146.00	0	4,176	0.00%
2019/11/22	4	132.25	5	132.60	133.00	-1	4,042	-0.02%
2019/11/21	0	0.00	4	127.88	127.00	-4	3,954	-0.10%
2019/11/18	2	130.00	1	129.50	128.00	1	3,984	0.03%
2019/11/15	3	128.50	0	0.00	129.00	3	3,982	0.08%
2019/11/14	1	129.00	1	129.50	129.50	0	3,978	0.00%
2019/11/13	0	0.00	2	125.50	126.50	-2	3,968	-0.05%
2019/11/12	3	121.00	1	119.00	123.50	2	4,003	0.05%
2019/11/08	4	117.88	4	118.75	124.00	0	4,039	0.00%
2019/11/07	5	122.80	4	123.00	124.50	1	4,007	0.02%
2019/11/06	7	127.64	8	128.56	127.50	-1	4,074	-0.02%
2019/11/05	1	124.00	1	122.50	123.00	0	4,067	0.00%
2019/10/31	1	131.50	1	132.50	125.00	0	4,083	0.00%
2019/10/30	6	124.83	6	125.92	130.00	0	4,053	0.00%
2019/10/29	2	125.75	0	0.00	120.50	2	3,986	0.05%
2019/10/28	1	133.50	1	134.50	131.00	0	3,952	0.00%
2019/10/25	0	0.00	4	132.00	131.00	-4	3,966	-0.10%
2019/10/24	2	134.50	10	132.60	134.00	-8	3,926	-0.20%
2019/10/23	1	128.50	0	0.00	128.50	1	3,818	0.03%
2019/10/22	5	128.20	1	127.00	127.00	4	3,793	0.11%
2019/10/21	0	0.00	1	125.00	127.00	-1	3,737	-0.03%
2019/10/18	30	126.20	24	124.63	123.50	6	3,656	0.16%
2019/10/17	1	114.00	1	113.50	117.00	0	3,541	0.00%
2019/10/16	2	113.25	3	116.00	116.00	-1	3,540	-0.03%
2019/10/15	7	112.86	5	114.30	111.00	2	3,440	0.06%
2019/10/14	1	110.50	1	117.00	110.50	0	3,380	0.00%
2019/10/09	4	115.38	4	117.13	112.50	0	3,332	0.00%
2019/10/08	1	106.00	3	107.33	112.50	-2	3,122	-0.06%
2019/10/07	1	103.00	10	102.30	102.50	-9	3,042	-0.30%
2019/10/04	2	97.40	5	100.00	100.00	-3	3,010	-0.10%
2019/10/03	10	98.64	2	101.00	97.80	8	2,971	0.27%
2019/10/02	2	95.40	5	98.54	98.90	-3	2,863	-0.10%
2019/10/01	4	97.90	12	97.57	97.00	-8	2,822	-0.28%
2019/09/27	15	95.33	5	95.00	97.20	10	2,752	0.36%
2019/09/26	5	96.70	3	98.07	95.50	2	2,694	0.07%
2019/09/25	4	96.05	1	96.30	96.30	3	2,610	0.11%
2019/09/24	1	97.00	0	0.00	98.00	1	2,551	0.04%
2019/09/23	9	98.34	1	102.50	96.20	8	2,445	0.33%
2019/09/20	11	94.05	14	92.58	95.50	-3	2,249	-0.13%
2019/09/19	3	86.27	6	84.57	86.90	-3	2,077	-0.14%
2019/09/05	0.2	73.90	0	0.00	74.30	0.2	1,755	0.01%
2019/08/30	0.2	71.50	0	0.00	71.80	0.2	1,744	0.01%
2019/08/13	0	0.00	2	72.90	71.50	-2	1,389	-0.14%
2019/08/12	0.3	73.70	0	0.00	74.10	0.3	1,353	0.02%
2019/08/08	4	76.63	2	75.80	75.90	2	1,287	0.16%
2019/08/07	0	0.00	4	71.00	74.20	-4	1,177	-0.34%
2019/08/05	1	70.70	1	68.60	67.70	0	1,039	0.00%
2019/08/02	0	0.00	2	68.40	69.00	-2	1,008	-0.20%
2019/08/01	0	0.00	1	69.20	69.10	-1	985	-0.10%
2019/07/31	1	66.20	1	66.80	67.30	0	939	0.00%
2019/07/30	1	68.20	0	0.00	66.50	1	917	0.11%
2019/07/25	0	0.00	11	60.01	59.90	-11	801	-1.37%
2019/07/22	0	0.00	2	58.80	58.50	-2	750	-0.27%
2019/07/19	4	58.75	16	57.88	57.60	-12	716	-1.67%
2019/07/18	22	53.19	2	53.90	55.60	20	623	3.21%
2019/07/17	0.3	50.80	0	0.00	51.10	0.3	562	0.05%
2019/07/11	1	47.85	5	47.64	48.80	-4	464	-0.86%
2019/07/10	1	44.45	8	44.04	45.20	-7	394	-1.78%
2019/07/09	0	0.00	1	41.20	41.60	-1	357	-0.28%
2019/07/04	0	0.00	2	40.55	40.30	-2	331	-0.60%
2019/06/14	1	37.10	0	0.00	37.15	1	350	0.29%
2019/06/11	1	39.90	2	39.28	38.00	-1	340	-0.29%
2019/06/04	1	35.50	0	0.00	35.70	1	287	0.35%
2019/05/13	1	33.05	0	0.00	33.35	1	308	0.32%
2019/05/10	0	0.00	3	34.40	33.85	-3	309	-0.97%
2019/05/09	3	35.93	0	0.00	35.40	3	302	0.99%
2019/04/29	1	34.50	0	0.00	34.90	1	290	0.34%
2019/04/18	1	33.95	20	34.00	33.85	-19	253	-7.48%
2019/04/16	8	32.00	0	0.00	32.05	8	237	3.36%
2019/03/28	12	30.88	0	0.00	30.70	12	229	5.24%
2019/03/26	0	0.00	26	28.90	30.25	-26	216	-11.99%
2019/01/22	5	33.35	0	0.00	33.00	5	128	3.89%
2019/01/21	0	0.00	20	34.80	34.05	-20	127	-15.69%
2019/01/16	10	32.30	0	0.00	32.30	10	112	8.92%
2019/01/11	5	32.50	0	0.00	32.70	5	112	4.44%
2018/12/24	0	0.00	10	33.05	32.50	-10	110	-9.06%
2018/12/11	5	33.20	0	0.00	33.80	5	102	4.87%
2018/12/06	5	33.20	0	0.00	33.85	5	92	5.40%
2018/12/03	0	0.00	1	33.40	33.60	-1	92	-1.08%
2018/10/16	26	29.75	0	0.00	29.55	26	270	9.60%
2018/09/07	0	0.00	2	33.75	33.00	-2	296	-0.67%
2018/09/06	0	0.00	8	34.74	34.10	-8	293	-2.72%
2018/09/03	4	33.50	2	33.20	33.60	2	287	0.70%
2018/08/30	2	34.70	0	0.00	34.10	2	289	0.69%
2018/08/23	4	32.40	0	0.00	32.40	4	288	1.39%
2018/08/22	2	31.70	0	0.00	32.00	2	290	0.69%
2018/07/24	5	38.60	10	38.53	38.50	-5	256	-1.95%
2018/07/23	10	36.10	10	35.90	37.45	0	195	0.00%
2018/07/18	10	33.30	0	0.00	33.30	10	152	6.57%
2018/06/15	0	0.00	1	36.00	35.70	-1	277	-0.36%
2018/06/13	1	35.70	0	0.00	35.75	1	284	0.35%
2018/06/12	0	0.00	0.2	36.00	36.00	-0.2	286	-0.08%
2018/05/24	0	0.00	1	36.50	36.35	-1	268	-0.37%
2018/05/03	1	36.15	0	0.00	36.00	1	292	0.34%
2018/04/20	0	0.00	2	38.50	37.75	-2	347	-0.58%
2018/04/19	2	35.85	0	0.00	36.95	2	333	0.60%
2018/04/12	0	0.00	3	37.20	36.45	-3	331	-0.90%
2018/04/09	0	0.00	5	38.40	38.50	-5	334	-1.49%
2018/04/03	3	40.12	0	0.00	40.20	3	333	0.90%
2018/03/09	0	0.00	2	37.30	37.00	-2	487	-0.41%
2018/02/05	0	0.00	1	38.20	38.85	-1	724	-0.14%
2018/01/23	0	0.00	10	40.20	40.00	-10	800	-1.25%
2018/01/18	11	41.17	0	0.00	40.10	11	797	1.38%
2018/01/03	5	40.45	0	0.00	40.25	5	775	0.65%
2018/01/02	1	39.80	0	0.00	39.80	1	769	0.13%