家登 (3680)-群益金鼎-南京券商分點個股進出

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
412.5
漲跌
▲3.5
漲幅
+0.86%
成交量
1,413張
產業
上櫃半導體類股
571人加入追蹤

立即追蹤
本地時間:14:30(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

家登 (3680)籌碼相關－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/05/14	2	409.25	0	0.00	408.00	2	1,927	0.10%
2024/05/13	1	416.50	3	420.81	416.50	-2	1,948	-0.10%
2024/05/10	2	417.50	0	0.00	412.00	2	1,945	0.10%
2024/05/09	0	0.00	1	414.00	415.00	-1	1,958	-0.05%
2024/05/08	0	0.00	1	405.50	407.50	-1	1,963	-0.05%
2024/05/07	0.3	396.33	0	0.00	398.00	0.3	1,959	0.02%
2024/05/06	1.2	395.41	0	0.00	392.50	1.2	1,960	0.06%
2024/05/03	1.5	406.84	0.4	398.25	397.00	1.1	1,929	0.05%
2024/05/02	1	405.00	0	0.00	409.50	1	1,919	0.05%
2024/04/25	1.1	424.93	0	0.00	420.00	1.1	2,090	0.05%
2024/04/24	0	0.00	2	426.50	442.00	-2	2,085	-0.10%
2024/04/23	1	408.50	0	0.00	410.00	1	2,076	0.05%
2024/04/22	0	0.00	1	410.00	404.50	-1	2,062	-0.05%
2024/04/19	3	430.48	0.2	420.50	419.50	2.8	2,040	0.14%
2024/04/18	2	461.25	1	464.00	464.00	1	1,983	0.05%
2024/04/17	1	483.00	2.1	474.88	482.00	-1.1	1,961	-0.05%
2024/04/16	3.3	455.57	0	0.00	459.50	3.3	1,946	0.17%
2024/04/15	1.1	476.82	1	469.50	469.50	0.1	1,935	0.01%
2024/04/12	8.1	480.73	7	482.29	479.00	1.1	1,918	0.06%
2024/04/11	2	470.50	3	465.50	470.50	-1	1,866	-0.05%
2024/04/10	4.1	450.93	0	0.00	451.00	4.1	1,855	0.22%
2024/04/09	0	0.00	2	473.00	468.00	-2	1,821	-0.11%
2024/04/08	1	469.50	0	0.00	469.00	1	1,789	0.06%
2024/04/03	1	472.50	1.1	476.91	474.00	-0.1	1,778	-0.01%
2024/04/02	1.1	455.05	1	476.00	475.50	0.1	1,758	0.01%
2024/04/01	0	0.00	1.2	450.50	458.00	-1.2	1,685	-0.07%
2024/03/29	0	0.00	3	449.50	434.00	-3	1,648	-0.18%
2024/03/28	1	445.00	2	441.00	432.50	-1	1,602	-0.06%
2024/03/26	1	424.50	1	436.00	423.00	0	1,590	0.00%
2024/03/25	0	0.00	2	429.50	430.50	-2	1,585	-0.13%
2024/03/22	1	418.50	0	0.00	417.50	1	1,576	0.06%
2024/03/21	1.1	426.01	0	0.00	425.00	1.1	1,585	0.07%
2024/03/20	3	435.50	0	0.00	427.00	3	1,593	0.19%
2024/03/19	0.1	446.93	6.2	448.71	444.00	-6.1	1,595	-0.38%
2024/03/18	0	0.00	1	421.00	425.00	-1	1,547	-0.06%
2024/03/15	1	415.00	0	0.00	409.00	1	1,557	0.06%
2024/03/14	0	0.00	1	412.00	414.00	-1	1,559	-0.06%
2024/03/12	1	417.50	0	0.00	416.50	1	1,610	0.06%
2024/03/11	1.1	419.23	0	0.00	417.50	1.1	1,647	0.07%
2024/03/08	2.1	436.54	3	441.33	423.00	-0.9	1,668	-0.05%
2024/03/07	2	447.75	1	449.00	444.00	1	1,690	0.06%
2024/03/06	3	451.00	3	454.00	454.00	0	1,676	0.00%
2024/03/05	3	449.33	0.2	450.25	452.50	2.8	1,698	0.16%
2024/03/04	0	0.00	2	469.21	457.00	-2	1,726	-0.12%
2024/03/01	2	452.75	0.3	455.81	451.50	1.7	1,699	0.10%
2024/02/29	0	0.00	0.1	448.63	450.00	-0.1	1,683	0.00%
2024/02/27	2.3	447.86	0.2	447.00	448.50	2.1	1,692	0.13%
2024/02/26	0.1	459.69	0	0.00	459.00	0.1	1,715	0.01%
2024/02/23	0.1	439.50	3	459.85	470.00	-2.9	1,687	-0.17%
2024/02/21	1.1	416.95	2.1	423.05	421.00	-1	1,567	-0.06%
2024/02/20	0.1	423.85	0	0.00	420.00	0.1	1,569	0.01%
2024/02/19	0.1	432.83	0	0.00	427.00	0.1	1,553	0.00%
2024/02/16	1.1	436.91	1.6	433.88	433.00	-0.5	1,560	-0.03%
2024/02/15	0.1	444.50	2.1	439.14	446.00	-2	1,551	-0.13%
2024/01/31	0	0.00	1	407.00	402.00	-1	1,566	-0.06%
2024/01/29	0.1	391.12	0	0.00	395.50	0.1	1,569	0.01%
2024/01/25	1	395.00	0	0.00	392.50	1	1,606	0.06%
2024/01/23	1.3	400.04	14	400.00	398.00	-12.7	1,566	-0.81%
2024/01/22	10	387.00	4.2	387.12	387.00	5.9	1,482	0.39%
2024/01/19	1	378.00	5	375.60	377.50	-4	1,455	-0.27%
2024/01/18	2	366.25	0	0.00	360.50	2	1,431	0.14%
2024/01/16	1	369.00	1	368.00	366.50	0	1,443	0.00%
2024/01/12	1	362.50	0	0.00	360.00	1	1,493	0.07%
2024/01/11	0	0.00	2	369.00	368.00	-2	1,502	-0.13%
2024/01/10	3	355.67	5	352.20	357.00	-2	1,511	-0.13%
2024/01/02	0.1	366.62	0	0.00	366.50	0.1	1,751	0.00%
2023/12/26	0.1	370.00	0	0.00	367.50	0.1	1,864	0.01%
2023/12/21	0.1	370.50	0	0.00	371.50	0.1	1,894	0.01%
2023/12/20	1.1	371.59	0	0.00	373.50	1.1	1,906	0.06%
2023/12/19	1	368.00	0	374.00	374.00	1	1,915	0.05%
2023/12/15	1	362.02	1	364.00	362.00	0	1,904	0.00%
2023/12/14	1	374.00	0	0.00	368.00	1	1,895	0.05%
2023/12/13	1	369.50	2	369.00	367.00	-1	1,893	-0.05%
2023/12/12	2	367.27	0	0.00	367.50	2	1,910	0.11%
2023/12/11	3	371.50	0	0.00	374.50	3	1,895	0.16%
2023/12/08	1	365.00	0	0.00	372.50	1	1,899	0.05%
2023/12/07	1	369.03	0	0.00	369.00	1	1,869	0.05%
2023/12/05	0.1	371.50	0.1	367.50	372.00	0	1,839	0.00%
2023/12/04	1	380.00	0.1	389.00	377.00	1	1,877	0.05%
2023/12/01	0	0.00	1	388.50	389.00	-1	1,828	-0.05%
2023/11/30	2	381.75	0	0.00	382.00	2	1,823	0.11%
2023/11/29	1.1	387.68	2	389.00	389.50	-0.9	1,807	-0.05%
2023/11/24	4	380.75	1	381.50	383.00	3	1,797	0.17%
2023/11/23	3	390.17	2	394.25	388.00	1	1,790	0.06%
2023/11/21	2	380.75	1	380.50	376.50	1	1,754	0.06%
2023/11/20	1	380.00	0	0.00	376.00	1	1,802	0.06%
2023/11/17	0	0.00	3.1	380.69	381.50	-3.1	1,915	-0.16%
2023/11/14	1	371.50	0	0.00	374.50	1	2,031	0.05%
2023/11/13	1	382.50	5	380.30	375.00	-4	2,025	-0.20%
2023/11/07	0	0.00	2	370.00	374.00	-2	1,921	-0.10%
2023/11/06	1	370.00	0	0.00	366.00	1	1,931	0.05%
2023/11/02	1	366.50	3	363.67	367.50	-2	1,950	-0.10%
2023/10/26	4	363.38	0	0.00	356.00	4	1,952	0.20%
2023/10/25	2	377.75	1	382.00	378.50	1	1,940	0.05%
2023/10/20	2	352.75	1	362.50	378.00	1	1,930	0.05%
2023/10/19	1	371.00	0	0.00	367.50	1	1,929	0.05%
2023/10/18	2	366.50	0	0.00	368.50	2	1,946	0.10%
2023/10/17	0	0.00	2	383.50	383.00	-2	1,939	-0.10%
2023/10/16	4	380.63	4	376.25	376.00	0	1,938	0.00%
2023/10/13	1	385.50	1	390.50	388.50	0	1,938	0.00%
2023/10/06	4	383.25	13	382.31	380.50	-9	1,902	-0.47%
2023/10/05	0	0.00	2	368.00	368.50	-2	1,827	-0.11%
2023/09/27	0	0.00	0.2	341.25	341.00	-0.2	1,785	-0.01%
2023/09/26	0	0.00	1	343.00	342.00	-1	1,822	-0.05%
2023/09/22	1	318.00	0	0.00	326.50	1	1,819	0.05%
2023/09/19	0	0.00	2	334.00	332.50	-2	1,891	-0.11%
2023/09/18	2	332.00	2	334.50	330.50	0	1,933	0.00%
2023/09/15	6	340.07	6	335.00	335.00	0	1,948	0.00%
2023/09/14	2	341.00	3	342.83	343.50	-1	1,955	-0.05%
2023/09/13	6	329.84	5	331.50	336.00	1	1,974	0.05%
2023/09/12	6	325.33	6	326.00	322.00	0	1,977	0.00%
2023/09/08	13.1	340.47	12	335.50	335.50	1.1	2,020	0.05%
2023/09/07	2	352.52	5	341.30	350.00	-3	2,044	-0.15%
2023/09/06	5	330.00	4	332.00	332.00	1	2,077	0.05%
2023/09/05	2	331.25	2	330.00	330.00	0	2,142	0.00%
2023/09/04	4	336.00	2	339.50	333.00	2	2,165	0.09%
2023/09/01	0	0.00	1	343.00	341.50	-1	2,171	-0.05%
2023/08/31	3	347.17	1	349.00	345.00	2	2,178	0.09%
2023/08/30	7	356.29	4	358.50	358.00	3	2,179	0.14%
2023/08/29	5	357.20	4	354.50	354.50	1	2,202	0.05%
2023/08/28	2	354.50	2	356.50	360.50	0	2,194	0.00%
2023/08/25	5	352.50	5	354.50	355.00	0	2,202	0.00%
2023/08/24	21	370.00	13	361.50	361.50	8	2,197	0.36%
2023/08/23	4	361.75	5	368.90	376.50	-1	2,163	-0.05%
2023/08/22	1	365.00	0	0.00	367.00	1	2,125	0.05%
2023/08/21	0	0.00	5	353.60	362.00	-5	2,154	-0.23%
2023/08/18	3	345.83	8	349.81	351.00	-5	2,124	-0.24%
2023/08/11	0	0.00	1	316.00	312.50	-1	2,283	-0.04%
2023/08/10	4	317.63	2	325.25	310.50	2	2,287	0.09%
2023/08/09	1	320.00	0	0.00	319.00	1	2,260	0.04%
2023/08/08	3	326.67	0	0.00	326.00	3	2,262	0.13%
2023/08/04	0	0.00	1	345.50	337.00	-1	2,258	-0.04%
2023/08/02	1	353.00	0	0.00	339.50	1	2,241	0.04%
2023/07/31	0	0.00	1	362.50	362.50	-1	2,231	-0.04%
2023/07/27	2	349.50	1	351.00	348.50	1	2,198	0.05%
2023/07/26	2	350.25	2	348.50	349.00	0	2,203	0.00%
2023/07/25	1	368.00	3	369.33	362.00	-2	2,204	-0.09%
2023/07/24	3	358.67	0	0.00	359.50	3	2,207	0.14%
2023/07/21	2	369.00	2	370.00	369.50	0	2,195	0.00%
2023/07/20	1	379.00	0	0.00	383.00	1	2,192	0.05%
2023/07/19	6	387.42	1	383.50	385.00	5	2,184	0.23%
2023/07/18	1	388.00	0	0.00	399.00	1	2,234	0.04%
2023/07/14	0	0.00	7	394.64	393.00	-7	2,217	-0.32%
2023/07/13	1	379.00	0.1	387.00	375.50	0.9	2,215	0.04%
2023/07/12	6	386.42	1	385.00	385.00	5	2,241	0.22%
2023/07/07	1	397.00	1	402.00	399.00	0	2,343	0.00%
2023/07/06	4	408.25	5	405.00	405.00	-1	2,397	-0.04%
2023/07/05	6	412.92	6	415.00	413.50	0	2,442	0.00%
2023/07/04	9	423.28	7	415.50	415.50	2	2,445	0.08%
2023/07/03	3	433.33	1	435.50	432.50	2	2,433	0.08%
2023/06/30	0	0.00	2	425.75	428.50	-2	2,455	-0.08%
2023/06/28	1	417.00	0	0.00	417.00	1	2,481	0.04%
2023/06/27	2	426.50	2	428.00	416.50	0	2,485	0.00%
2023/06/26	2	422.50	0	0.00	424.50	2	2,490	0.08%
2023/06/19	0	0.00	1	409.00	407.00	-1	2,477	-0.04%
2023/06/16	2	398.50	2	402.50	400.50	0	2,480	0.00%
2023/06/15	1	395.50	2	402.00	406.00	-1	2,542	-0.04%
2023/06/14	1	400.50	1	387.00	387.00	0	2,577	0.00%
2023/06/13	3	404.50	2	401.25	396.00	1	2,585	0.04%
2023/06/12	3	384.83	11	386.14	399.50	-8	2,588	-0.31%
2023/06/09	1	373.00	1	377.50	377.50	0	2,532	0.00%
2023/06/08	0	0.00	1	366.00	362.00	-1	2,484	-0.04%
2023/06/07	1	355.00	0	0.00	356.50	1	2,463	0.04%
2023/06/06	1	348.50	1	352.00	348.50	0	2,460	0.00%
2023/06/02	1	356.50	0	0.00	356.50	1	2,473	0.04%
2023/05/31	0	0.00	2	362.50	361.50	-2	2,569	-0.08%
2023/05/30	11	363.77	14	365.18	366.50	-3	2,555	-0.12%
2023/05/29	11	373.77	10	370.00	370.00	1	2,539	0.04%
2023/05/26	15	382.07	6	389.25	375.00	9	2,523	0.36%
2023/05/25	1	381.00	4	380.88	380.50	-3	2,446	-0.12%
2023/05/24	1	371.50	1	369.00	369.00	0	2,388	0.00%
2023/05/22	2	369.25	2	368.00	367.50	0	2,409	0.00%
2023/05/19	2	374.50	2	376.00	372.00	0	2,430	0.00%
2023/05/17	2	358.75	4.1	364.46	373.50	-2.1	2,371	-0.09%
2023/05/16	0	0.00	3	342.00	340.50	-3	2,262	-0.13%
2023/05/11	0	0.00	37	344.07	341.00	-37	2,412	-1.53%
2023/05/05	2	340.25	1	339.00	341.50	1	2,475	0.04%
2023/05/04	7	349.14	3	347.67	345.50	4	2,488	0.16%
2023/05/03	1	348.50	1	349.50	349.50	0	2,502	0.00%
2023/04/28	1	351.00	7	350.64	349.00	-6	2,565	-0.23%
2023/04/27	1	345.50	1	349.00	347.00	0	2,558	0.00%
2023/04/26	1	329.50	9	338.11	346.50	-8	2,617	-0.31%
2023/04/25	20	340.03	8	335.81	331.50	12	2,781	0.43%
2023/04/24	0.1	345.00	6	343.00	348.00	-6	2,813	-0.21%
2023/04/21	11	342.68	11	352.00	339.00	0	2,837	0.00%
2023/04/18	3	343.17	2	349.00	343.50	1	2,828	0.04%
2023/04/17	6.1	350.16	1	351.00	349.00	5.1	2,801	0.18%
2023/04/14	4	369.50	3.2	367.69	365.50	0.8	2,777	0.03%
2023/04/13	1.1	356.79	1	360.50	358.50	0.1	2,749	0.00%
2023/04/12	3	360.50	1	361.00	362.00	2	2,765	0.07%
2023/04/11	2	371.50	0	0.00	372.50	2	2,734	0.07%
2023/04/10	2.1	368.07	1	370.50	371.50	1.1	2,685	0.04%
2023/03/31	1	373.50	4	371.75	374.00	-3	2,591	-0.12%
2023/03/30	2	362.25	2	364.50	365.50	0	2,544	0.00%
2023/03/29	4	357.00	10	363.55	366.00	-6	2,518	-0.24%
2023/03/28	5	367.60	1	371.50	365.00	4	2,502	0.16%
2023/03/27	23	373.54	11	369.50	375.50	12	2,472	0.49%
2023/03/24	4	361.00	0	0.00	360.00	4	2,408	0.17%
2023/03/23	1	368.50	2	369.00	364.00	-1	2,385	-0.04%
2023/03/22	1	363.00	4	363.75	363.00	-3	2,349	-0.13%
2023/03/21	4	357.38	3	361.67	355.00	1	2,323	0.04%
2023/03/20	3	357.17	1	350.00	349.00	2	2,309	0.09%
2023/03/17	1	333.50	1	336.50	338.50	0	2,259	0.00%
2023/03/16	1	325.00	6	326.58	324.00	-5	2,201	-0.23%
2023/03/15	4	327.50	10	323.95	322.50	-6	2,178	-0.28%
2023/03/14	8	314.50	5	318.20	313.00	3	2,139	0.14%
2023/03/13	6	309.08	6	310.92	315.00	0	2,139	0.00%
2023/03/10	2	309.50	2	309.50	307.50	0	2,141	0.00%
2023/03/09	1	315.00	5	312.50	312.00	-4	2,162	-0.18%
2023/03/07	23	317.15	0	0.00	310.00	23	2,145	1.07%
2023/03/06	15	308.03	6	313.00	316.00	9	2,103	0.43%
2023/03/03	2	299.00	2	298.50	295.50	0	2,017	0.00%
2023/02/23	1	292.00	1	287.50	291.50	0	1,983	0.00%
2023/02/21	0.1	293.00	0	0.00	290.50	0.1	1,988	0.01%
2023/02/20	0	0.00	1	292.50	293.00	-1	2,000	-0.05%
2023/02/17	1	292.50	2	293.00	297.00	-1	2,041	-0.05%
2023/02/16	2	288.75	2	289.00	289.50	0	2,009	0.00%
2023/02/15	1.1	282.00	1	279.00	278.00	0.1	2,035	0.00%
2023/02/14	1	288.00	0	0.00	287.50	1	2,053	0.05%
2023/02/10	15	290.83	12	289.54	289.50	3	2,112	0.14%
2023/02/09	6	308.25	10	303.25	296.50	-4	2,072	-0.19%
2023/02/08	6	294.50	6	294.50	294.50	0	1,958	0.00%
2023/02/07	1	291.00	2	290.75	292.00	-1	1,934	-0.05%
2023/02/06	1	285.50	0	0.00	285.00	1	1,904	0.05%
2023/02/03	5	281.50	10	279.50	284.50	-5	1,897	-0.26%
2023/02/02	10	278.25	10	279.50	279.00	0	1,892	0.00%
2023/02/01	7	274.86	7	274.57	274.50	0	1,877	0.00%
2023/01/31	7	279.00	6	277.00	277.00	1	1,879	0.05%
2023/01/30	5	286.30	1	285.00	281.00	4	1,866	0.21%
2023/01/16	2	275.25	1	281.00	279.00	1	1,841	0.05%
2023/01/13	18	287.97	18	285.06	279.00	0	1,789	0.00%
2023/01/12	2	279.75	2	276.25	279.50	0	1,627	0.00%
2023/01/11	6	273.33	11	274.05	270.00	-5	1,598	-0.31%
2023/01/10	11	267.82	5	265.00	265.00	6	1,600	0.38%
2023/01/09	1	278.00	0	0.00	278.50	1	1,586	0.06%
2023/01/05	0	0.00	2	272.50	273.50	-2	1,654	-0.12%
2023/01/04	0	0.00	15	275.07	273.50	-15	1,691	-0.89%
2023/01/03	17	272.79	1	276.50	276.00	16	1,690	0.95%
2022/12/30	11	269.45	10	266.00	265.00	1	1,665	0.06%
2022/12/29	1	261.50	1	263.00	263.00	0	1,635	0.00%
2022/12/20	0.1	255.00	0	0.00	247.00	0.1	1,781	0.01%
2022/12/16	0	0.00	1	256.00	257.00	-1	1,815	-0.06%
2022/12/09	1	276.00	1	277.50	270.00	0	1,867	0.00%
2022/12/05	3	271.33	2	272.50	272.50	1	2,109	0.05%
2022/12/01	1	249.00	0	0.00	251.00	1	2,150	0.05%
2022/11/30	0.1	245.00	0	0.00	244.50	0.1	2,126	0.00%
2022/11/24	0	0.00	3	241.00	242.00	-3	2,200	-0.14%
2022/11/22	3	232.50	3	235.50	234.00	0	2,290	0.00%
2022/11/21	3	237.50	3	243.00	235.00	0	2,342	0.00%
2022/11/18	0	0.00	4	243.75	238.00	-4	2,421	-0.17%
2022/11/17	6	239.17	0	0.00	239.50	6	2,445	0.25%
2022/11/16	0	0.00	0	246.00	241.00	0	2,440	0.00%
2022/11/11	0	0.00	2	234.00	236.50	-2	2,536	-0.08%
2022/11/10	9	220.33	7	221.43	223.00	2	2,594	0.08%
2022/11/09	15	225.43	37	224.57	229.00	-22	2,569	-0.86%
2022/11/08	13	216.35	9	220.61	214.50	4	2,531	0.16%
2022/11/07	10	217.00	15	222.90	216.00	-5	2,505	-0.20%
2022/11/04	5	216.20	4	217.00	217.00	1	2,503	0.04%
2022/11/03	9	218.50	9	210.00	217.00	0	2,514	0.00%
2022/11/02	2	214.25	0.2	214.69	213.00	1.8	2,527	0.07%
2022/11/01	11.2	215.41	0	0.00	216.00	11.2	2,552	0.44%
2022/10/31	8	214.06	0	0.00	216.50	8	2,552	0.31%
2022/10/27	9	207.33	10	209.60	210.50	-1	2,575	-0.04%
2022/10/26	4	201.00	9	204.00	205.00	-5	2,580	-0.19%
2022/10/25	2	202.00	8	202.56	203.00	-6	2,600	-0.23%
2022/10/24	9	203.61	8	207.88	200.50	1	2,685	0.04%
2022/10/21	14	203.00	3	205.50	200.50	11	2,798	0.39%
2022/10/20	5	205.10	4	206.50	206.50	1	2,828	0.04%
2022/10/19	7	215.79	19	217.68	216.00	-12	2,811	-0.43%
2022/10/18	13	216.27	3	213.17	217.00	10	2,799	0.36%
2022/10/17	1	206.50	2	207.50	219.50	-1	2,780	-0.04%
2022/10/14	2	225.75	2	221.50	215.50	0	2,745	0.00%
2022/10/13	1	217.00	1	223.00	219.00	0	2,708	0.00%
2022/10/12	1	227.00	0	0.00	227.00	1	2,669	0.04%
2022/10/11	1	260.00	14	257.39	252.00	-13	2,662	-0.49%
2022/10/05	15	291.73	13	290.85	278.50	2	2,713	0.07%
2022/10/04	0	0.00	1	288.50	286.50	-1	2,673	-0.04%
2022/10/03	1	277.00	10	275.00	277.50	-9	2,641	-0.34%
2022/09/30	0	0.00	1	282.00	282.00	-1	2,629	-0.04%
2022/09/29	10	281.50	1	280.50	280.00	9	2,619	0.34%
2022/09/28	1	272.00	0	0.00	267.50	1	2,589	0.04%
2022/09/27	0	0.00	1	277.00	279.50	-1	2,586	-0.04%
2022/09/20	1	285.50	1	286.00	291.00	0	2,500	0.00%
2022/09/16	5	291.00	0	0.00	287.50	5	2,451	0.20%
2022/09/15	8	300.75	0	0.00	293.00	8	2,430	0.33%
2022/09/14	1	295.00	0	0.00	294.50	1	2,375	0.04%
2022/09/13	6	303.00	6	300.33	297.00	0	2,332	0.00%
2022/09/12	14	295.07	20	296.00	298.00	-6	2,245	-0.27%
2022/09/08	2	278.25	5	281.00	281.50	-3	2,081	-0.14%
2022/09/07	1	252.00	1	251.50	256.00	0	2,015	0.00%
2022/09/06	1	271.50	1	273.00	266.00	0	1,972	0.00%
2022/09/02	6	278.42	3	276.50	273.00	3	1,947	0.15%
2022/09/01	3	284.67	3	282.00	277.00	0	1,927	0.00%
2022/08/31	2	287.25	1	285.00	285.00	1	1,879	0.05%
2022/08/30	3	283.67	6.5	287.23	288.00	-3.5	1,859	-0.19%
2022/08/29	3	284.50	0	0.00	282.50	3	1,796	0.17%
2022/08/26	1	281.00	32	281.05	281.50	-31	1,748	-1.77%
2022/08/25	4	276.63	5	279.50	284.00	-1	1,694	-0.06%
2022/08/24	0	0.00	11	264.09	263.00	-11	1,613	-0.68%
2022/08/22	6	260.08	11	256.50	260.00	-5	1,584	-0.32%
2022/08/19	21	274.90	10	278.75	267.00	11	1,571	0.70%
2022/08/18	49	269.48	9	270.28	270.50	40	1,499	2.67%
2022/08/17	2	254.75	3	257.00	266.00	-1	1,395	-0.07%
2022/08/16	2	246.00	2	248.25	245.00	0	1,283	0.00%
2022/08/15	1	249.00	4	248.00	249.00	-3	1,268	-0.24%
2022/08/11	0	0.00	1	250.50	243.00	-1	1,260	-0.08%
2022/08/09	1	248.50	0	0.00	251.50	1	1,230	0.08%
2022/08/08	1	241.00	8	244.06	250.00	-7	1,210	-0.58%
2022/08/05	8	241.94	2	241.50	240.00	6	1,174	0.51%
2022/08/04	1	235.50	1	240.00	238.00	0	1,158	0.00%
2022/08/03	8	238.63	15	236.63	236.50	-7	1,137	-0.62%
2022/08/02	5	236.10	3	239.50	237.00	2	1,098	0.18%
2022/08/01	0	0.00	5	245.00	246.50	-5	1,064	-0.47%
2022/07/29	26	252.81	12	249.79	244.00	14	1,024	1.37%
2022/07/28	2	236.50	2	241.25	237.50	0	920	0.00%
2022/07/27	1	226.00	1	228.50	239.50	0	785	0.00%
2022/07/22	1	214.00	0	0.00	212.00	1	690	0.14%
2022/07/21	0	0.00	2	208.25	207.50	-2	674	-0.30%
2022/07/20	8	216.38	21	205.33	207.00	-13	671	-1.94%
2022/07/19	0	0.00	1	211.00	211.00	-1	650	-0.15%
2022/07/18	4	212.00	1	209.50	212.50	3	641	0.47%
2022/07/15	12	199.88	9	200.61	208.00	3	603	0.50%
2022/07/14	10	192.00	0	0.00	192.50	10	527	1.89%
2022/07/05	32	185.22	32	170.89	176.00	0	511	0.00%
2022/07/01	2	207.50	2	206.75	196.50	0	489	0.00%
2022/06/30	1	213.50	1	215.00	214.00	0	493	0.00%
2022/06/27	0	0.00	1	224.00	222.50	-1	499	-0.20%
2022/06/23	1	211.50	0	0.00	215.00	1	506	0.20%
2022/06/14	3	234.50	3	236.00	238.00	0	506	0.00%
2022/05/31	1	257.50	0	0.00	258.50	1	537	0.19%
2022/05/18	4	223.25	14	224.75	222.00	-10	507	-1.97%
2022/05/17	0	0.00	1	219.50	221.00	-1	505	-0.20%
2022/05/16	10	222.25	0	0.00	212.50	10	509	1.96%
2022/05/13	2	213.00	1	214.00	215.50	1	505	0.20%
2022/05/12	1	208.00	1.2	211.83	209.50	-0.2	506	-0.04%
2022/05/10	0	0.00	1	209.00	214.50	-1	511	-0.20%
2022/05/06	1	216.00	0	0.00	219.00	1	516	0.19%
2022/05/05	1	226.50	0	0.00	223.50	1	521	0.19%
2022/05/04	0	0.00	1	220.00	221.00	-1	528	-0.19%
2022/04/26	3	221.00	3	216.00	216.00	0	588	0.00%
2022/04/20	1	232.00	1	234.50	237.00	0	630	0.00%
2022/04/19	5	228.00	5	229.50	226.00	0	626	0.00%
2022/04/18	0	0.00	2.2	206.27	213.50	-2.2	619	-0.36%
2022/04/12	8	217.00	8	219.00	221.50	0	659	0.00%
2022/04/11	0.1	230.00	0	0.00	228.00	0.1	696	0.01%
2022/04/07	0.4	241.00	0	0.00	236.00	0.4	783	0.05%
2022/04/01	0.4	232.50	0	0.00	233.50	0.4	809	0.05%
2022/03/17	1	247.00	0	0.00	247.50	1	938	0.11%
2022/03/15	0	0.00	1	239.00	236.50	-1	1,034	-0.10%
2022/02/21	1	262.00	1	259.50	261.00	0	1,422	0.00%
2022/02/14	0	0.00	2	255.50	255.00	-2	1,461	-0.14%
2022/02/11	1	265.00	0	0.00	263.00	1	1,499	0.07%
2022/02/09	2	268.00	0	0.00	266.50	2	1,537	0.13%
2022/02/07	3	255.00	13	256.73	258.00	-10	1,592	-0.63%
2022/01/26	6	253.50	6	254.83	254.50	0	1,588	0.00%
2022/01/25	11	262.18	9	266.00	256.50	2	1,586	0.13%
2022/01/24	10	258.65	10	261.75	266.00	0	1,581	0.00%
2022/01/21	9	265.89	9	268.00	267.00	0	1,570	0.00%
2022/01/20	4	274.00	4	277.00	278.00	0	1,546	0.00%
2022/01/19	9	279.00	7	281.50	276.00	2	1,536	0.13%
2022/01/18	1	287.00	1	290.00	285.50	0	1,523	0.00%
2022/01/14	7	284.50	7	298.71	279.00	0	1,515	0.00%
2022/01/13	7	295.50	0	0.00	295.00	7	1,487	0.47%
2022/01/11	1	301.00	0	0.00	301.00	1	1,464	0.07%
2022/01/10	0	0.00	1	307.00	308.00	-1	1,454	-0.07%
2022/01/07	0	0.00	7	300.00	296.00	-7	1,456	-0.48%
2022/01/06	7	308.36	8	313.00	308.50	-1	1,437	-0.07%
2022/01/05	4	320.13	1	323.50	318.50	3	1,420	0.21%
2022/01/04	8	331.44	1	328.50	323.00	7	1,402	0.50%
2022/01/03	2	329.25	6	331.67	334.50	-4	1,356	-0.29%
2021/12/30	6	328.67	15	333.80	324.00	-9	1,318	-0.68%
2021/12/29	12	327.79	2	328.00	324.00	10	1,259	0.79%
2021/12/23	0	0.00	1	313.00	313.00	-1	1,203	-0.08%
2021/12/21	0	0.00	2.1	311.77	318.00	-2.1	1,194	-0.18%
2021/12/20	2	309.00	0	0.00	308.50	2	1,198	0.17%
2021/12/15	0	0.00	0.1	309.00	309.00	-0.1	1,220	0.00%
2021/12/14	0	0.00	5	311.50	306.50	-5	1,212	-0.41%
2021/12/13	1	318.50	0	0.00	318.50	1	1,178	0.08%
2021/12/10	4	314.00	5.1	312.02	330.00	-1.1	1,154	-0.10%
2021/12/08	1	317.00	1	318.50	317.50	0	1,052	0.00%
2021/12/07	0	0.00	3	313.83	310.00	-3	1,017	-0.29%
2021/12/06	3	324.67	1	317.55	320.00	2	978	0.20%
2021/12/03	1	307.00	2	310.99	318.00	-1	909	-0.11%
2021/12/02	13	306.49	15	302.94	303.00	-2	834	-0.24%
2021/12/01	14	295.25	5	298.10	299.50	9	748	1.21%
2021/11/29	1	261.50	1	265.00	269.50	0	596	0.00%
2021/11/25	1	256.50	0	0.00	255.50	1	562	0.18%
2021/11/17	0	0.00	8	264.00	263.00	-8	556	-1.44%
2021/11/11	8	272.50	0	0.00	263.00	8	544	1.47%
2021/11/09	0	0.00	1	269.00	263.00	-1	495	-0.20%
2021/10/26	0	0.00	0.1	240.50	239.00	-0.1	423	-0.03%
2021/10/06	0	0.00	11	225.73	215.00	-11	707	-1.56%
2021/10/04	11	228.00	0	0.00	228.50	11	710	1.55%
2021/09/30	0	237.50	0	0.00	235.00	0	708	0.00%
2021/09/29	0	0.00	7	232.71	229.00	-7	704	-0.99%
2021/09/28	0	0.00	10	238.50	238.50	-10	709	-1.41%
2021/09/27	10	244.00	0	0.00	246.50	10	710	1.41%
2021/09/24	1	236.00	11	245.36	247.00	-10	708	-1.41%
2021/09/23	10	229.00	0	0.00	229.50	10	697	1.43%
2021/09/17	0	0.00	1	220.00	221.00	-1	683	-0.15%
2021/09/16	7	220.50	0	0.00	223.00	7	682	1.03%
2021/08/25	0	0.00	0.1	240.00	246.00	-0.1	827	-0.01%
2021/08/18	0.1	230.00	0	0.00	242.00	0.1	859	0.01%
2021/08/12	0	251.00	0	0.00	251.00	0	872	0.00%
2021/08/11	1	257.50	0	0.00	252.50	1	880	0.11%
2021/07/28	0	0.00	1	270.50	275.00	-1	1,086	-0.09%
2021/07/27	0	0.00	1	282.50	281.00	-1	1,111	-0.09%
2021/07/22	1	293.00	1	287.00	283.50	0	1,130	0.00%
2021/07/21	0	0.00	1	284.00	283.50	-1	1,132	-0.09%
2021/07/20	0	0.00	0.1	282.14	284.00	-0.1	1,135	-0.01%
2021/07/19	0	0.00	0.7	289.00	286.00	-0.7	1,138	-0.06%
2021/07/16	1	299.50	1	299.50	299.00	0	1,145	0.00%
2021/07/15	15	316.27	14	317.50	306.50	1	1,128	0.09%
2021/07/14	8	299.06	17.1	296.44	308.00	-9.1	1,037	-0.88%
2021/07/13	1	276.00	0	0.00	280.00	1	961	0.10%
2021/07/12	1	271.50	0	0.00	271.50	1	967	0.10%
2021/06/30	0	273.00	1	274.50	270.00	-1	1,272	-0.08%
2021/06/25	0	0.00	11	286.14	286.50	-11	1,298	-0.85%
2021/06/24	11	289.55	1	285.00	285.00	10	1,327	0.75%
2021/06/23	1	289.00	0	0.00	289.00	1	1,368	0.07%
2021/06/22	1	280.00	0	0.00	280.00	1	1,373	0.07%
2021/06/18	0	0.00	0.8	292.00	293.50	-0.8	1,389	-0.06%
2021/06/17	0	0.00	1	276.50	289.00	-1	1,385	-0.07%
2021/06/04	1	273.50	2	274.75	278.50	-1	1,456	-0.07%
2021/06/03	0	0.00	3	262.00	264.50	-3	1,459	-0.21%
2021/06/02	3	259.67	0	0.00	257.50	3	1,472	0.20%
2021/05/25	1	259.50	0	0.00	256.50	1	1,782	0.06%
2021/05/20	0	0.00	1	237.00	237.50	-1	1,833	-0.05%
2021/05/18	1	251.50	0	0.00	249.00	1	1,855	0.05%
2021/05/14	0.1	234.05	0	0.00	234.00	0.1	1,877	0.01%
2021/05/12	4	249.50	8	245.75	231.00	-4	1,897	-0.21%
2021/05/11	2	261.76	2	263.50	256.50	0	1,931	0.00%
2021/05/10	3	284.54	0	0.00	284.50	3	1,965	0.15%
2021/05/07	5	299.00	4	294.88	307.50	1	1,996	0.05%
2021/05/06	0	0.00	1	285.50	285.50	-1	2,076	-0.05%
2021/05/05	7	288.57	2	292.50	284.00	5	2,212	0.23%
2021/05/04	1	299.50	2	281.25	284.00	-1	2,347	-0.04%
2021/05/03	0	0.00	13	306.54	303.50	-13	2,427	-0.54%
2021/04/29	0	319.00	0	0.00	318.50	0	2,668	0.00%
2021/04/26	1	321.00	0	0.00	323.00	1	3,004	0.03%
2021/04/22	1	323.50	0	0.00	319.50	1	3,169	0.03%
2021/04/20	1	336.50	1	338.50	340.00	0	3,223	0.00%
2021/04/19	2	334.50	2	336.50	334.50	0	3,230	0.00%
2021/04/16	1	342.50	0	0.00	342.00	1	3,243	0.03%
2021/04/12	0	0.00	4	363.50	363.00	-4	3,266	-0.12%
2021/04/09	2	366.25	5	370.00	360.50	-3	3,249	-0.09%
2021/04/08	0	0.00	3	361.00	366.00	-3	3,219	-0.09%
2021/04/07	7	367.93	5	369.00	369.50	2	3,218	0.06%
2021/04/06	5	346.20	11	350.82	358.00	-6	3,129	-0.19%
2021/04/01	4	338.74	4	338.88	337.50	0	3,075	0.00%
2021/03/30	2	331.75	2	337.00	331.50	0	3,051	0.00%
2021/03/29	6	340.25	6	345.08	335.00	0	3,055	0.00%
2021/03/26	2	328.00	2	326.00	338.50	0	3,044	0.00%
2021/03/24	5	318.10	5	320.50	321.50	0	3,005	0.00%
2021/03/23	1	324.50	3	316.50	315.00	-2	2,992	-0.07%
2021/03/22	2	312.50	0	0.00	314.50	2	2,983	0.07%
2021/03/19	2	315.50	7	313.43	313.00	-5	2,981	-0.17%
2021/03/17	1	328.50	1	328.00	324.00	0	3,000	0.00%
2021/03/16	7	326.64	4	324.75	324.50	3	3,000	0.10%
2021/03/15	1	318.00	1	319.50	320.00	0	3,011	0.00%
2021/03/12	1	329.00	1	323.50	317.00	0	3,025	0.00%
2021/03/10	8	312.81	9	311.50	313.00	-1	2,998	-0.03%
2021/03/09	3	300.33	1	307.00	299.00	2	2,973	0.07%
2021/03/08	3	317.67	1	326.50	310.00	2	2,958	0.07%
2021/03/05	2	324.50	6.1	323.24	318.00	-4.1	2,971	-0.14%
2021/03/03	5	337.60	1	337.50	343.00	4	2,954	0.14%
2021/03/02	9	350.00	6	355.00	335.50	3	2,932	0.10%
2021/02/26	12	356.17	4	358.50	352.50	8	2,886	0.28%
2021/02/25	6	364.67	7	367.86	372.50	-1	2,823	-0.04%
2021/02/24	1	351.50	0	0.00	349.50	1	2,691	0.04%
2021/02/19	3	355.83	3	357.83	350.50	0	2,765	0.00%
2021/02/18	0	0.00	2	354.00	355.00	-2	2,792	-0.07%
2021/02/17	0	0.00	2	349.00	355.50	-2	2,843	-0.07%
2021/02/05	4	336.13	5	338.00	334.00	-1	2,829	-0.04%
2021/02/04	1	336.00	0	0.00	335.00	1	2,857	0.03%
2021/02/02	4	347.75	5	347.40	345.50	-1	2,877	-0.03%
2021/02/01	2	339.50	3	340.17	332.00	-1	2,876	-0.03%
2021/01/29	2	353.75	3	353.33	348.00	-1	2,819	-0.04%
2021/01/28	23	356.54	24	359.38	349.00	-1	2,771	-0.04%
2021/01/27	26	360.85	21.9	361.04	371.00	4.1	2,689	0.15%
2021/01/26	6	365.67	5	366.30	347.50	1	2,561	0.04%
2021/01/25	7	362.93	7	362.71	369.50	0	2,450	0.00%
2021/01/22	29	361.19	12	363.54	359.50	17	2,351	0.72%
2021/01/21	4	331.25	17	327.26	338.50	-13	2,105	-0.62%
2021/01/20	13	305.12	6.2	307.28	308.00	6.8	1,942	0.35%
2021/01/19	0.2	297.73	13	296.42	299.50	-12.8	1,824	-0.70%
2021/01/18	12	286.83	4	295.00	300.00	8	1,762	0.45%
2021/01/15	7	291.79	22.3	296.46	283.00	-15.3	1,686	-0.91%
2021/01/14	5	283.70	2	285.75	283.00	3	1,596	0.19%
2021/01/13	1	290.00	3	284.67	291.50	-2	1,571	-0.13%
2021/01/11	11	282.50	0	0.00	282.50	11	1,551	0.71%
2021/01/08	5	281.60	6	286.58	282.50	-1	1,557	-0.06%
2021/01/07	2	286.50	7	283.15	286.00	-5	1,527	-0.33%
2021/01/06	3	275.83	9	275.00	271.50	-6	1,489	-0.40%
2021/01/05	0	0.00	2	281.00	277.50	-2	1,499	-0.13%
2021/01/04	1	272.50	2	275.50	276.50	-1	1,514	-0.07%
2020/12/31	2	273.00	1	273.50	273.00	1	1,543	0.06%
2020/12/30	1	271.50	3	271.50	271.50	-2	1,574	-0.13%
2020/12/25	1	256.50	1	259.50	258.50	0	1,794	0.00%
2020/12/24	1	270.00	1	265.00	265.00	0	1,901	0.00%
2020/12/23	6	264.00	1	259.50	264.00	5	1,927	0.26%
2020/12/22	3	257.17	0	0.00	253.50	3	1,942	0.15%
2020/12/21	3	261.67	0	0.00	260.50	3	1,960	0.15%
2020/12/18	1	266.00	0	0.00	266.50	1	1,965	0.05%
2020/12/14	2	270.75	1	269.50	273.00	1	2,060	0.05%
2020/12/11	6	273.67	3	274.83	272.50	3	2,084	0.14%
2020/12/10	0	0.00	29	286.84	284.00	-29	2,107	-1.38%
2020/12/09	0	0.00	3	294.50	291.00	-3	2,193	-0.14%
2020/12/08	32	291.67	0	0.00	292.50	32	2,275	1.41%
2020/12/07	0	0.00	1	282.00	281.00	-1	2,284	-0.04%
2020/12/01	1	291.50	2.5	297.76	288.50	-1.5	2,359	-0.06%
2020/11/30	1.1	285.18	1	292.50	292.50	0.1	2,357	0.00%
2020/11/26	1.1	285.47	0	0.00	288.50	1.1	2,367	0.05%
2020/11/25	0.1	285.00	0	0.00	283.50	0.1	2,376	0.00%
2020/11/24	2	288.75	0	0.00	287.00	2	2,407	0.08%
2020/11/23	3.2	291.63	0.2	294.00	289.00	3	2,464	0.12%
2020/11/20	9.1	286.79	16	290.13	292.00	-6.9	2,539	-0.27%
2020/11/19	24.2	292.69	89.3	301.87	288.50	-65.1	2,550	-2.55%
2020/11/18	61.2	292.10	0	0.00	293.50	61.2	2,489	2.46%
2020/11/17	18	289.17	14	288.64	289.00	4	2,517	0.16%
2020/11/16	2	294.75	2	297.50	296.50	0	2,518	0.00%
2020/11/13	2	285.75	2	288.50	288.50	0	2,474	0.00%
2020/11/12	3	283.17	3	285.67	283.50	0	2,456	0.00%
2020/11/11	3	283.16	3	282.83	277.00	0	2,421	0.00%
2020/11/10	4	279.75	3	279.83	273.50	1	2,386	0.04%
2020/11/09	5	278.00	7	278.29	282.00	-2	2,374	-0.08%
2020/11/04	12	260.04	2	255.50	262.00	10	2,431	0.41%
2020/11/03	0	0.00	28	251.09	253.00	-28	2,438	-1.15%
2020/11/02	10	245.97	4	242.38	244.50	6	2,481	0.24%
2020/10/30	1	265.00	0	0.00	256.50	1	2,580	0.04%
2020/10/28	0.1	273.00	0	0.00	265.00	0.1	2,586	0.00%
2020/10/26	8	268.94	7	271.50	266.50	1	2,630	0.04%
2020/10/23	0	273.00	0	0.00	271.00	0	2,681	0.00%
2020/10/22	1	268.50	11	266.00	267.00	-10	2,764	-0.36%
2020/10/20	11.1	277.02	0	0.00	278.50	11.1	2,871	0.39%
2020/10/19	4	273.00	4	275.00	274.00	0	2,935	0.00%
2020/10/16	0	0.00	17	285.88	282.50	-17	2,915	-0.58%
2020/10/15	0	0.00	59	286.62	293.50	-59	2,887	-2.04%
2020/10/14	2	291.75	45	291.09	289.00	-43	2,872	-1.50%
2020/10/13	25	290.62	25	292.98	291.00	0	2,859	0.00%
2020/10/12	10	298.40	3	298.33	295.50	7	2,838	0.25%
2020/10/08	29	291.52	26	293.56	295.00	3	2,806	0.11%
2020/10/07	11	289.73	3	288.67	293.00	8	2,766	0.29%
2020/10/06	21	290.29	14	297.29	288.00	7	2,727	0.26%
2020/10/05	23	286.11	20	287.78	290.00	3	2,664	0.11%
2020/09/30	5	275.40	7	276.71	281.00	-2	2,570	-0.08%
2020/09/29	23	276.63	16	276.47	271.00	7	2,618	0.27%
2020/09/28	13	264.62	14	265.54	268.00	-1	2,618	-0.04%
2020/09/25	25	259.42	9	260.72	255.00	16	2,709	0.59%
2020/09/24	9	265.44	49	262.29	261.50	-40	2,698	-1.48%
2020/09/23	4	268.88	3	270.33	273.00	1	2,683	0.04%
2020/09/22	3	270.17	3	270.67	268.50	0	2,686	0.00%
2020/09/21	3	275.50	10	275.45	273.50	-7	2,675	-0.26%
2020/09/18	1	267.50	1	269.00	272.00	0	2,640	0.00%
2020/09/17	5	268.80	5	271.10	268.00	0	2,611	0.00%
2020/09/16	20	271.80	13	273.38	269.50	7	2,598	0.27%
2020/09/15	10	273.25	21	273.12	268.00	-11	2,574	-0.43%
2020/09/14	33	268.12	19	270.34	269.00	14	2,543	0.55%
2020/09/11	24	251.85	16	254.25	266.00	8	2,468	0.32%
2020/09/10	45	242.20	47	243.51	242.00	-2	2,484	-0.08%
2020/09/09	6	242.00	3	245.33	247.00	3	2,496	0.12%
2020/09/08	5	246.60	16	244.88	251.00	-11	2,535	-0.43%
2020/09/07	12	252.67	8	254.56	242.50	4	2,579	0.16%
2020/09/04	15	257.30	18	259.28	256.50	-3	2,651	-0.11%
2020/09/03	38	272.53	29	269.57	265.50	9	2,687	0.33%
2020/09/02	7	270.29	5	271.20	267.00	2	2,688	0.07%
2020/09/01	4	267.75	2	268.00	270.00	2	2,744	0.07%
2020/08/31	22	273.68	4	272.25	271.00	18	2,746	0.66%
2020/08/28	33	263.79	28	267.25	273.00	5	2,743	0.18%
2020/08/27	61	274.71	56	281.35	268.00	5	2,733	0.18%
2020/08/26	49	272.09	41	271.41	275.00	8	2,689	0.30%
2020/08/25	39	258.58	34	260.43	260.00	5	2,632	0.19%
2020/08/24	28	244.43	25	247.52	256.00	3	2,619	0.11%
2020/08/21	9	236.00	30	235.62	242.00	-21	2,628	-0.80%
2020/08/20	41	232.24	67	226.69	221.50	-26	2,672	-0.97%
2020/08/19	26	248.06	37	250.77	247.00	-11	2,721	-0.40%
2020/08/18	9	254.50	5	256.60	251.00	4	2,887	0.14%
2020/08/17	18	268.97	3	270.17	264.00	15	3,182	0.47%
2020/08/14	4	261.25	5	264.30	268.00	-1	3,488	-0.03%
2020/08/13	3	267.00	2	264.00	263.00	1	3,612	0.03%
2020/08/12	4	264.00	4	265.25	264.00	0	3,636	0.00%
2020/08/11	11	277.68	7	278.86	271.50	4	3,683	0.11%
2020/08/10	13	288.62	19	284.42	282.00	-6	3,755	-0.16%
2020/08/07	9	303.11	6	302.17	300.00	3	3,758	0.08%
2020/08/06	23	310.09	8	311.69	303.00	15	3,880	0.39%
2020/08/05	88	310.32	72	309.33	310.50	16	3,883	0.41%
2020/08/04	12	287.92	2	287.00	287.00	10	3,852	0.26%
2020/08/03	40	288.69	0	0.00	284.50	40	3,962	1.01%
2020/07/31	36	281.18	6	290.83	285.50	30	4,088	0.73%
2020/07/30	2	285.75	2	278.76	282.00	0	4,254	0.00%
2020/07/29	1	275.00	3	274.00	282.50	-2	4,449	-0.04%
2020/07/28	2	283.75	1	309.00	271.00	1	4,646	0.02%
2020/07/27	0	0.00	1	312.00	301.00	-1	4,700	-0.02%
2020/07/24	1	303.00	0	0.00	298.00	1	4,667	0.02%
2020/07/23	3	304.33	3	301.33	299.00	0	4,633	0.00%
2020/07/21	1	290.00	0	0.00	291.50	1	4,617	0.02%
2020/07/16	0	0.00	0.1	287.00	286.00	-0.1	4,744	0.00%
2020/07/15	1	283.00	24	283.50	277.00	-23	4,803	-0.48%
2020/07/14	0	0.00	65.1	284.09	282.50	-65.1	4,971	-1.31%
2020/07/10	1	304.00	0	0.00	300.50	1	5,113	0.02%
2020/07/09	1	311.00	1	305.50	310.00	0	5,157	0.00%
2020/07/08	1.1	330.91	3	329.67	330.00	-1.9	5,272	-0.04%
2020/07/07	9.3	322.13	6	315.08	311.00	3.3	5,184	0.06%
2020/07/06	4	314.38	4	319.63	323.00	0	5,152	0.00%
2020/07/02	0	0.00	0.2	295.00	295.00	-0.2	5,119	0.00%
2020/06/29	0	0.00	1	242.00	237.00	-1	5,215	-0.02%
2020/06/22	0.2	237.50	3	237.00	236.50	-2.8	5,435	-0.05%
2020/06/19	15.5	243.24	1	240.00	245.50	14.5	5,438	0.27%
2020/06/18	0	0.00	6	238.50	238.00	-6	5,444	-0.11%
2020/06/17	6.5	233.54	4	234.75	232.00	2.5	5,453	0.05%
2020/06/16	4	231.25	3	229.50	229.50	1	5,373	0.02%
2020/06/15	5	230.90	3	231.50	222.50	2	5,415	0.04%
2020/06/12	6	219.25	1	224.00	231.00	5	5,460	0.09%
2020/06/11	3	235.17	4	235.63	226.00	-1	5,398	-0.02%
2020/06/10	1	228.00	1	233.00	233.00	0	5,336	0.00%
2020/06/09	10	236.00	1	236.50	236.50	9	5,275	0.17%
2020/06/08	1	241.50	4	234.00	240.00	-3	5,281	-0.06%
2020/06/05	1	226.50	0	0.00	224.50	1	5,218	0.02%
2020/06/03	0.5	222.00	1	222.00	222.00	-0.5	5,212	-0.01%
2020/06/02	2	217.00	0	0.00	213.50	2	5,201	0.04%
2020/06/01	5	214.50	0	0.00	212.50	5	5,192	0.10%
2020/05/29	0.5	219.00	0	0.00	217.00	0.5	5,174	0.01%
2020/05/28	2	214.25	0	0.00	213.50	2	5,173	0.04%
2020/05/27	1	228.50	1	230.50	228.50	0	5,145	0.00%
2020/05/26	3	231.17	3	230.33	225.00	0	5,108	0.00%
2020/05/25	4	228.50	19	224.92	225.50	-15	5,034	-0.30%
2020/05/22	10	221.55	9	225.61	229.00	1	4,861	0.02%
2020/05/21	20	198.38	20	202.13	210.00	0	4,572	0.00%
2020/05/20	19	180.66	1	178.50	191.00	18	4,323	0.42%
2020/05/19	1	176.50	2	178.50	176.50	-1	4,370	-0.02%
2020/05/18	2	174.00	1	178.00	176.50	1	4,334	0.02%
2020/05/15	5	182.00	6	182.25	183.00	-1	4,254	-0.02%
2020/05/14	2	176.00	2	178.50	173.50	0	4,167	0.00%
2020/05/13	6	184.33	1	193.00	184.00	5	4,115	0.12%
2020/05/12	1	189.50	0	0.00	192.50	1	3,985	0.03%
2020/05/11	1	190.00	1	194.50	188.00	0	3,942	0.00%
2020/05/08	2	188.75	3	190.67	187.00	-1	3,847	-0.03%
2020/05/07	2	187.25	1	188.50	187.00	1	3,738	0.03%
2020/05/06	3	180.50	4	183.75	185.00	-1	3,608	-0.03%
2020/05/05	4	181.13	5	180.20	176.50	-1	3,427	-0.03%
2020/05/04	24	173.10	4	174.63	176.50	20	3,219	0.62%
2020/04/30	3	158.50	8	161.88	166.50	-5	2,986	-0.17%
2020/04/29	4	155.63	1	153.50	151.50	3	2,881	0.10%
2020/04/28	1	149.50	3	151.83	150.50	-2	2,871	-0.07%
2020/04/27	10	151.00	0	0.00	152.00	10	2,870	0.35%
2020/04/24	11	144.91	0	0.00	148.00	11	2,834	0.39%
2020/04/23	4	148.25	2	146.00	145.50	2	2,830	0.07%
2020/04/22	0	0.00	13	139.46	145.00	-13	2,796	-0.46%
2020/04/21	3	143.83	2	141.75	142.00	1	2,762	0.04%
2020/04/20	6	149.83	0	0.00	148.50	6	2,723	0.22%
2020/04/17	2	154.75	2	158.50	151.00	0	2,689	0.00%
2020/04/16	2	144.25	1	141.00	145.00	1	2,635	0.04%
2020/04/14	3	138.17	3	137.00	137.50	0	2,557	0.00%
2020/04/13	21	136.21	5	139.80	136.00	16	2,538	0.63%
2020/04/09	1	134.00	0	0.00	130.50	1	2,432	0.04%
2020/04/08	1	131.50	0	0.00	138.50	1	2,350	0.04%
2020/04/06	0	0.00	6	130.75	132.00	-6	2,242	-0.27%
2020/03/31	2	133.00	0	0.00	128.50	2	2,182	0.09%
2020/03/27	4	128.75	0	0.00	129.00	4	2,078	0.19%
2020/03/26	3	118.83	1	126.50	127.50	2	2,020	0.10%
2020/03/24	1	103.50	1	105.00	105.50	0	1,955	0.00%
2020/03/20	0	0.00	1	98.00	98.00	-1	1,940	-0.05%
2020/03/19	1	89.10	0	0.00	89.10	1	1,915	0.05%
2020/03/18	0	0.00	1	101.00	99.00	-1	1,849	-0.05%
2020/03/16	0	0.00	13	124.62	117.00	-13	1,791	-0.73%
2020/03/10	0	0.00	2	160.00	165.00	-2	1,827	-0.11%
2020/03/06	0	0.00	1	172.50	173.50	-1	2,205	-0.05%
2020/03/04	13	169.00	0	0.00	167.00	13	2,572	0.51%
2020/03/03	1	172.50	0	0.00	168.00	1	2,624	0.04%
2020/02/27	3	170.17	12	172.75	170.50	-9	2,834	-0.32%
2020/02/25	0	0.00	1	181.50	183.50	-1	3,005	-0.03%
2020/02/21	0	0.00	1	184.00	179.00	-1	2,993	-0.03%
2020/02/20	17	186.53	4	186.13	182.00	13	2,937	0.44%
2020/02/12	1	173.00	0	0.00	172.50	1	2,839	0.04%
2020/02/11	1	172.00	0	0.00	173.50	1	2,918	0.03%
2020/02/07	0	0.00	15	170.00	167.00	-15	3,028	-0.50%
2020/02/05	0	0.00	1	172.00	171.50	-1	3,068	-0.03%
2020/01/17	1	183.00	0	0.00	181.00	1	3,285	0.03%
2020/01/13	0	0.00	1	189.00	188.50	-1	3,600	-0.03%
2020/01/10	1	188.00	0	0.00	188.00	1	3,781	0.03%
2020/01/09	1	190.50	0	0.00	193.00	1	3,722	0.03%
2020/01/06	3	187.50	3	184.50	184.00	0	3,881	0.00%
2020/01/02	1	183.00	0	0.00	183.50	1	4,245	0.02%
2019/12/23	0	0.00	1	163.50	160.50	-1	4,703	-0.02%
2019/12/20	0	0.00	3	178.00	178.00	-3	4,741	-0.06%
2019/12/18	2	194.25	0	0.00	197.00	2	5,012	0.04%
2019/12/17	0	0.00	1	188.00	189.00	-1	5,156	-0.02%
2019/12/13	0	0.00	1	181.50	183.00	-1	5,353	-0.02%
2019/12/12	3	189.00	0	0.00	185.50	3	5,335	0.06%
2019/12/10	0	0.00	1	176.00	178.00	-1	5,294	-0.02%
2019/12/09	1	176.50	1	176.00	175.50	0	5,285	0.00%
2019/12/05	1	179.50	0	0.00	176.00	1	5,291	0.02%
2019/12/04	0	0.00	1	178.50	175.00	-1	5,227	-0.02%
2019/12/03	8	180.94	7	179.29	182.00	1	5,150	0.02%
2019/12/02	0	0.00	2	167.00	173.00	-2	4,842	-0.04%
2019/11/29	5	159.30	5	157.50	157.50	0	4,653	0.00%
2019/11/26	2	150.75	1	151.00	146.00	1	4,360	0.02%
2019/11/25	1	141.00	3	142.83	146.00	-2	4,176	-0.05%
2019/11/22	1	131.00	2	132.25	133.00	-1	4,042	-0.02%
2019/11/21	2	128.50	0	0.00	127.00	2	3,954	0.05%
2019/11/14	0	0.00	1	130.00	129.50	-1	3,978	-0.03%
2019/11/13	0	0.00	1	125.50	126.50	-1	3,968	-0.03%
2019/11/12	1	123.00	1	119.00	123.50	0	4,003	0.00%
2019/11/11	1	122.00	1	120.50	120.00	0	4,025	0.00%
2019/11/08	0	0.00	1	118.00	124.00	-1	4,039	-0.02%
2019/11/06	0	0.00	1	128.00	127.50	-1	4,074	-0.02%
2019/11/05	0	0.00	1	123.00	123.00	-1	4,067	-0.02%
2019/11/01	1	126.00	0	0.00	126.00	1	4,081	0.02%
2019/10/31	1	128.00	5	128.00	125.00	-4	4,083	-0.10%
2019/10/30	0	0.00	10	122.50	130.00	-10	4,053	-0.25%
2019/10/29	3	127.33	0	0.00	120.50	3	3,986	0.08%
2019/10/24	1	137.00	2	131.50	134.00	-1	3,926	-0.03%
2019/10/18	16	125.53	11	123.05	123.50	5	3,656	0.14%
2019/10/17	13	115.54	1	115.00	117.00	12	3,541	0.34%
2019/10/16	1	114.50	1	112.00	116.00	0	3,540	0.00%
2019/10/15	0	0.00	1	114.00	111.00	-1	3,440	-0.03%
2019/10/14	0	0.00	3	112.33	110.50	-3	3,380	-0.09%
2019/10/09	4	116.50	1	111.00	112.50	3	3,332	0.09%
2019/10/08	3	111.33	3	112.17	112.50	0	3,122	0.00%
2019/10/07	0	0.00	1	100.50	102.50	-1	3,042	-0.03%
2019/10/04	0	0.00	5	98.00	100.00	-5	3,010	-0.17%
2019/10/03	1	98.10	0	0.00	97.80	1	2,971	0.03%
2019/10/02	0	0.00	1	99.00	98.90	-1	2,863	-0.03%
2019/10/01	5	97.00	2.3	96.69	97.00	2.7	2,822	0.10%
2019/09/26	4	96.50	0	0.00	95.50	4	2,694	0.15%
2019/09/24	15	99.70	15	97.43	98.00	0	2,551	0.00%
2019/09/23	18	99.04	16	102.66	96.20	2	2,445	0.08%
2019/09/20	2	92.50	4	93.33	95.50	-2	2,249	-0.09%
2019/09/19	2	85.25	5	85.60	86.90	-3	2,077	-0.14%
2019/09/18	2	76.55	1	74.00	79.00	1	1,908	0.05%
2019/09/16	1	73.10	0	0.00	73.20	1	1,839	0.05%
2019/08/28	0	0.00	15	72.64	71.60	-15	1,724	-0.87%
2019/08/23	0	0.00	1	77.40	76.00	-1	1,675	-0.06%
2019/08/22	1	76.40	0	0.00	76.70	1	1,652	0.06%
2019/08/19	0	0.00	2	77.70	77.10	-2	1,568	-0.13%
2019/08/16	1	78.70	6	78.00	77.70	-5	1,554	-0.32%
2019/08/15	1	76.00	0	0.00	75.70	1	1,508	0.07%
2019/08/14	1	73.30	2	75.70	75.40	-1	1,442	-0.07%
2019/08/13	0	0.00	4	72.10	71.50	-4	1,389	-0.29%
2019/08/12	6	75.00	0	0.00	74.10	6	1,353	0.44%
2019/08/08	3	76.57	1	77.00	75.90	2	1,287	0.16%
2019/08/07	1	72.30	4	72.60	74.20	-3	1,177	-0.25%
2019/08/06	1	67.60	0	0.00	67.60	1	1,085	0.09%
2019/08/05	0	0.00	1	71.30	67.70	-1	1,039	-0.10%
2019/08/02	1	69.00	0	0.00	69.00	1	1,008	0.10%
2019/08/01	2	68.35	5	68.60	69.10	-3	985	-0.30%
2019/07/31	2	66.25	0	0.00	67.30	2	939	0.21%
2019/07/30	3	66.57	4	66.45	66.50	-1	917	-0.11%
2019/07/29	1	64.70	2	65.90	65.90	-1	848	-0.12%
2019/07/25	2	59.40	1	60.40	59.90	1	801	0.12%
2019/07/24	0	0.00	1	58.40	59.40	-1	776	-0.13%
2019/07/23	0	0.00	1	58.90	57.90	-1	779	-0.13%
2019/07/22	0	0.00	4	57.73	58.50	-4	750	-0.53%
2019/07/19	3	59.33	6	56.85	57.60	-3	716	-0.42%
2019/07/18	1	55.10	1	53.10	55.60	0	623	0.00%
2019/07/17	1	50.80	0	0.00	51.10	1	562	0.18%
2019/07/16	0	0.00	5	51.80	51.50	-5	555	-0.90%
2019/07/15	1	48.75	1	50.90	51.60	0	528	0.00%
2019/07/12	2	49.55	1	49.50	49.70	1	523	0.19%
2019/07/11	2	48.88	2	48.15	48.80	0	464	0.00%
2019/07/09	3	41.12	0	0.00	41.60	3	357	0.84%
2019/07/08	0	0.00	1	41.10	41.10	-1	354	-0.28%
2019/07/05	1	39.20	0	0.00	39.95	1	341	0.29%
2019/07/04	1	40.45	0	0.00	40.30	1	331	0.30%
2019/07/03	1	40.50	0	0.00	40.60	1	330	0.30%
2019/07/02	1	40.70	9	40.71	40.80	-8	327	-2.44%
2019/07/01	9	40.40	0	0.00	40.70	9	325	2.77%
2019/06/27	11	38.36	0	0.00	39.30	11	296	3.71%
2019/06/18	0	0.00	1	38.00	38.00	-1	349	-0.29%
2019/06/17	0	0.00	2	37.00	37.20	-2	353	-0.57%
2019/06/10	2	38.50	0	0.00	39.45	2	321	0.62%
2019/05/10	2	34.40	0	0.00	33.85	2	309	0.65%
2019/05/09	0	0.00	1	36.10	35.40	-1	302	-0.33%
2019/05/08	0	0.00	1	35.60	35.65	-1	296	-0.34%
2019/05/07	2	35.83	0	0.00	35.55	2	295	0.68%
2019/04/19	1	33.90	0	0.00	33.55	1	259	0.38%
2019/04/18	1	33.95	0	0.00	33.85	1	253	0.39%
2019/04/17	0	0.00	19	32.02	32.15	-19	234	-8.09%
2019/04/16	0	0.00	15	32.00	32.05	-15	237	-6.31%
2019/04/02	1	31.00	0	0.00	31.15	1	229	0.44%
2019/02/18	0	0.00	5	33.00	33.00	-5	145	-3.43%
2019/02/13	5	33.55	0	0.00	33.60	5	141	3.54%
2019/01/25	0	0.00	5	33.70	33.40	-5	134	-3.72%
2019/01/23	0	0.00	1	32.90	32.70	-1	130	-0.77%
2019/01/21	0	0.00	1	34.05	34.05	-1	127	-0.78%
2019/01/17	0	0.00	2	32.35	32.15	-2	112	-1.78%
2019/01/08	0	0.00	3	34.75	33.40	-3	109	-2.74%
2019/01/04	3	32.50	0	0.00	32.55	3	103	2.90%
2019/01/03	3	32.80	0	0.00	32.75	3	109	2.75%
2019/01/02	6	32.42	0	0.00	33.00	6	109	5.47%
2018/10/05	5	30.40	0	0.00	30.05	5	281	1.78%
2018/10/02	0	0.00	3	31.80	31.80	-3	279	-1.07%
2018/09/19	0	0.00	1	32.10	32.10	-1	291	-0.34%
2018/09/18	1	31.85	0	0.00	31.80	1	291	0.34%
2018/09/12	0	0.00	8	31.87	31.65	-8	296	-2.70%
2018/09/11	0	0.00	5	31.85	32.00	-5	296	-1.68%
2018/09/07	0	0.00	2	34.80	33.00	-2	296	-0.67%
2018/09/06	18	34.59	0	0.00	34.10	18	293	6.13%
2018/07/25	10	37.30	0	0.00	37.05	10	268	3.73%
2018/06/20	4	34.88	0	0.00	35.35	4	278	1.43%
2018/06/08	10	36.50	0	0.00	36.00	10	286	3.49%
2018/04/03	10	39.73	0	0.00	40.20	10	333	3.00%
2018/03/31	5	36.45	0	0.00	36.25	5	263	1.90%
2018/03/30	10	36.00	0	0.00	35.70	10	262	3.82%
2018/03/29	10	35.85	0	0.00	35.85	10	273	3.65%
2018/03/26	0	0.00	41	35.38	35.55	-41	289	-14.16%
2018/01/22	0	0.00	1	41.50	40.80	-1	805	-0.12%
2018/01/18	1	40.10	0	0.00	40.10	1	797	0.13%