家登 (3680)-永豐金-大園券商分點個股進出

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

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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/05/16	3	415.17	16	418.84	412.50	-13	1,865	-0.70%
2024/05/15	0	0.00	0	408.33	409.00	0	1,873	0.00%
2024/05/14	8	411.67	3	407.17	408.00	5	1,927	0.26%
2024/05/13	1	419.00	3	420.00	416.50	-2	1,948	-0.10%
2024/05/10	4	416.38	4	412.88	412.00	0	1,945	0.00%
2024/05/09	0	0.00	1	414.50	415.00	-1	1,958	-0.05%
2024/05/08	1	407.51	3	408.33	407.50	-2	1,963	-0.10%
2024/05/07	6	394.50	9	396.00	398.00	-3	1,959	-0.15%
2024/05/06	12	393.58	2	396.00	392.50	10	1,960	0.51%
2024/05/03	20	407.75	4.2	418.88	397.00	15.9	1,929	0.82%
2024/05/02	13	409.00	14	411.89	409.50	-1	1,919	-0.05%
2024/04/30	11	424.04	0	0.00	423.00	11	1,923	0.57%
2024/04/29	0	0.00	1	427.00	426.50	-1	2,008	-0.05%
2024/04/26	3	423.00	0	0.00	424.00	3	2,042	0.15%
2024/04/25	12	427.25	2	423.50	420.00	10	2,090	0.48%
2024/04/24	0	0.00	13	429.46	442.00	-13	2,085	-0.62%
2024/04/22	7	416.21	7	413.50	404.50	0	2,062	0.00%
2024/04/19	10	434.81	5	420.00	419.50	5	2,040	0.25%
2024/04/18	14	466.64	3	468.00	464.00	11	1,983	0.56%
2024/04/17	9	482.67	14	477.19	482.00	-5	1,961	-0.26%
2024/04/16	9.5	454.60	12	451.08	459.50	-2.5	1,946	-0.13%
2024/04/15	7	472.50	7	472.93	469.50	0	1,935	0.00%
2024/04/12	9	476.28	8	481.44	479.00	1	1,918	0.05%
2024/04/11	0	0.00	7	465.00	470.50	-7	1,866	-0.37%
2024/04/10	4.5	452.22	2	450.50	451.00	2.5	1,855	0.14%
2024/04/09	3.1	471.32	6.3	478.78	468.00	-3.2	1,821	-0.18%
2024/04/08	5	468.40	3	469.85	469.00	2	1,789	0.11%
2024/04/03	2	469.49	3	473.33	474.00	-1	1,778	-0.06%
2024/04/02	6	467.92	5	470.20	475.50	1	1,758	0.06%
2024/04/01	2	445.00	5	442.40	458.00	-3	1,685	-0.18%
2024/03/29	2	432.50	1	442.59	434.00	1	1,648	0.06%
2024/03/28	3	430.00	4	437.00	432.50	-1	1,602	-0.06%
2024/03/27	1	422.00	1.1	425.82	426.00	-0.1	1,587	-0.01%
2024/03/26	6.1	429.83	3	427.67	423.00	3.1	1,590	0.20%
2024/03/25	4	431.00	8	433.00	430.50	-4	1,585	-0.25%
2024/03/22	3	415.67	2	416.75	417.50	1	1,576	0.06%
2024/03/21	4	429.00	0	0.00	425.00	4	1,585	0.25%
2024/03/20	1	435.99	1	427.00	427.00	0	1,593	0.00%
2024/03/19	1	437.00	4.5	443.23	444.00	-3.5	1,595	-0.22%
2024/03/18	9	408.78	13	420.65	425.00	-4	1,547	-0.26%
2024/03/15	12	414.92	21.1	420.74	409.00	-9.1	1,557	-0.58%
2024/03/14	3.1	408.11	1	411.00	414.00	2.1	1,559	0.13%
2024/03/13	11.6	409.91	2	414.25	404.00	9.6	1,599	0.60%
2024/03/12	4	417.62	6	417.58	416.50	-2	1,610	-0.12%
2024/03/11	8.1	419.89	2	424.50	417.50	6.1	1,647	0.37%
2024/03/08	7.3	435.16	6	439.67	423.00	1.3	1,668	0.08%
2024/03/07	3	452.83	2	451.50	444.00	1	1,690	0.06%
2024/03/06	1	450.00	2	450.50	454.00	-1	1,676	-0.06%
2024/03/05	0	0.00	1	449.00	452.50	-1	1,698	-0.06%
2024/02/27	0	446.38	2	438.25	448.50	-2	1,692	-0.12%
2024/02/26	4	460.00	1	461.00	459.00	3	1,715	0.17%
2024/02/23	4	455.88	6	459.83	470.00	-2	1,687	-0.12%
2024/02/21	7	426.00	0	0.00	421.00	7	1,567	0.45%
2024/02/20	7	424.43	0.1	422.00	420.00	6.9	1,569	0.44%
2024/02/19	2	432.50	2	433.00	427.00	0	1,553	0.00%
2024/02/16	6	434.00	0	0.00	433.00	6	1,560	0.38%
2024/02/15	3	432.67	10	441.80	446.00	-7	1,551	-0.45%
2024/02/05	5	409.00	8	414.38	411.00	-3	1,554	-0.19%
2024/02/02	0	0.00	0.1	404.00	405.00	-0.1	1,543	-0.01%
2024/02/01	1	410.00	1.3	409.70	405.00	-0.3	1,568	-0.02%
2024/01/31	4	404.00	5.6	406.37	402.00	-1.6	1,566	-0.10%
2024/01/30	2	394.50	2	393.50	402.00	0	1,565	0.00%
2024/01/29	2	388.00	3.5	393.06	395.50	-1.5	1,569	-0.10%
2024/01/26	1	386.00	4	387.50	386.50	-3	1,577	-0.19%
2024/01/25	4.5	402.06	0	0.00	392.50	4.5	1,606	0.28%
2024/01/24	0	0.00	2.2	395.65	399.00	-2.2	1,573	-0.14%
2024/01/23	5.6	402.14	1.1	404.25	398.00	4.6	1,566	0.29%
2024/01/22	0	0.00	6	387.91	387.00	-6	1,482	-0.41%
2024/01/19	2.1	373.37	21.6	374.98	377.50	-19.5	1,455	-1.34%
2024/01/18	2.1	362.03	2	366.00	360.50	0.1	1,431	0.01%
2024/01/16	0	0.00	5.2	365.50	366.50	-5.2	1,443	-0.36%
2024/01/15	1	362.01	1.1	364.00	363.00	0	1,453	0.00%
2024/01/12	13.1	362.55	0	0.00	360.00	13.1	1,493	0.87%
2024/01/11	0	0.00	18	366.33	368.00	-18	1,502	-1.20%
2024/01/10	3.1	351.24	0	0.00	357.00	3.1	1,511	0.21%
2024/01/09	1	367.00	5	362.00	363.00	-4	1,514	-0.26%
2024/01/08	0	0.00	1	361.50	358.50	-1	1,530	-0.07%
2024/01/05	6.1	355.21	2.3	355.70	355.00	3.8	1,554	0.24%
2024/01/04	6	358.17	1	357.00	357.50	5	1,604	0.31%
2024/01/03	8	363.25	0	0.00	363.00	8	1,654	0.48%
2024/01/02	4	367.25	0	0.00	366.50	4	1,751	0.23%
2023/12/28	2	372.00	3.1	370.84	368.00	-1.1	1,811	-0.06%
2023/12/27	1.2	372.00	1.1	373.00	371.00	0.1	1,833	0.00%
2023/12/25	0	375.50	0	0.00	369.50	0	1,871	0.00%
2023/12/21	2	369.50	10	369.55	371.50	-8	1,894	-0.42%
2023/12/20	8	372.87	0	0.00	373.50	8	1,906	0.42%
2023/12/19	1	368.00	0	0.00	374.00	1	1,915	0.05%
2023/12/18	0.1	373.55	5	371.40	374.00	-4.9	1,919	-0.26%
2023/12/15	2.9	367.45	10	362.45	362.00	-7.1	1,904	-0.37%
2023/12/14	0	372.50	1.3	371.85	368.00	-1.3	1,895	-0.07%
2023/12/13	3	367.83	0.2	369.00	367.00	2.8	1,893	0.15%
2023/12/12	1	368.01	2	368.00	367.50	-1	1,910	-0.05%
2023/12/11	0.1	374.23	0	0.00	374.50	0.1	1,895	0.01%
2023/12/08	2.4	372.13	3	373.67	372.50	-0.6	1,899	-0.03%
2023/12/07	7.3	370.75	0.8	371.50	369.00	6.5	1,869	0.35%
2023/12/06	3	381.99	4	380.25	377.50	-1	1,845	-0.05%
2023/12/05	9	368.29	0	0.00	372.00	9	1,839	0.49%
2023/12/04	8.2	379.75	1.1	392.59	377.00	7.1	1,877	0.38%
2023/12/01	1	387.50	4.1	388.37	389.00	-3	1,828	-0.17%
2023/11/30	7	383.00	1	393.74	382.00	6	1,823	0.33%
2023/11/29	1	384.00	0.1	386.45	389.50	0.9	1,807	0.05%
2023/11/28	0	379.00	0	0.00	380.00	0	1,776	0.00%
2023/11/27	2.1	378.21	1	377.00	375.00	1.1	1,796	0.06%
2023/11/24	2.1	378.51	0	0.00	383.00	2.1	1,797	0.11%
2023/11/23	0.1	391.69	4	389.63	388.00	-3.9	1,790	-0.22%
2023/11/22	1.1	381.00	0.1	381.00	381.00	1	1,739	0.06%
2023/11/21	0	383.00	0	0.00	376.50	0	1,754	0.00%
2023/11/20	1	377.02	0	0.00	376.00	1	1,802	0.06%
2023/11/17	2	379.51	1	381.50	381.50	1	1,915	0.05%
2023/11/16	0	372.00	0	0.00	374.00	0	1,938	0.00%
2023/11/15	1	380.48	0	0.00	372.00	1	1,981	0.05%
2023/11/14	2	375.00	2	374.00	374.50	0	2,031	0.00%
2023/11/13	0	377.50	4	378.62	375.00	-4	2,025	-0.20%
2023/11/10	1	361.01	1	364.50	363.50	0	1,973	0.00%
2023/11/09	2.2	357.97	0.8	359.00	360.00	1.4	1,967	0.07%
2023/11/08	1	373.97	14	370.82	366.00	-13	1,939	-0.67%
2023/11/07	3	372.34	3	374.67	374.00	0	1,921	0.00%
2023/11/06	2.1	367.73	2	371.00	366.00	0.1	1,931	0.01%
2023/11/03	0.1	371.20	0	0.00	373.50	0.1	1,932	0.01%
2023/11/02	1	367.49	5	355.31	367.50	-4	1,950	-0.21%
2023/11/01	1	341.49	1	340.50	340.00	0	1,918	0.00%
2023/10/31	1.1	349.19	1	339.00	336.00	0.1	1,939	0.00%
2023/10/30	8.1	354.01	12	352.00	355.00	-3.9	1,935	-0.20%
2023/10/27	7	351.43	4	352.75	350.00	3	1,939	0.15%
2023/10/26	9	360.56	0	0.00	356.00	9	1,952	0.46%
2023/10/25	1	378.50	1	382.00	378.50	0	1,940	0.00%
2023/10/24	1	369.00	3	370.33	374.00	-2	1,921	-0.10%
2023/10/23	9	368.44	1	380.00	365.00	8	1,928	0.41%
2023/10/20	1.1	355.07	6	372.17	378.00	-5	1,930	-0.26%
2023/10/19	0.1	367.00	3	366.33	367.50	-3	1,929	-0.15%
2023/10/18	5.2	373.73	2	370.00	368.50	3.2	1,946	0.16%
2023/10/17	4	382.00	6	382.58	383.00	-2	1,939	-0.10%
2023/10/16	3	381.33	0	0.00	376.00	3	1,938	0.15%
2023/10/13	2	389.00	3.2	390.44	388.50	-1.2	1,938	-0.06%
2023/10/12	1	375.00	0.6	388.00	387.00	0.4	1,942	0.02%
2023/10/11	1	378.50	3	382.00	382.00	-2	1,931	-0.10%
2023/10/06	3	380.67	8	383.69	380.50	-5	1,902	-0.26%
2023/10/05	1	362.50	0	0.00	368.50	1	1,827	0.05%
2023/10/04	2	354.00	1	354.50	357.00	1	1,789	0.06%
2023/10/03	4	356.38	0	0.00	356.50	4	1,805	0.22%
2023/10/02	2	356.75	2	356.50	357.50	0	1,804	0.00%
2023/09/28	9	344.00	9	342.94	344.00	0	1,782	0.00%
2023/09/27	1	341.00	2	341.25	341.00	-1	1,785	-0.06%
2023/09/26	1	338.50	2	345.75	342.00	-1	1,822	-0.05%
2023/09/25	2	334.00	1	335.00	338.00	1	1,817	0.06%
2023/09/21	1	329.98	0	0.00	325.50	1	1,820	0.06%
2023/09/18	2	330.50	40	331.68	330.50	-38	1,933	-1.97%
2023/09/15	20	338.77	13	334.58	335.00	7	1,948	0.36%
2023/09/14	1	343.00	13	342.19	343.50	-12	1,955	-0.61%
2023/09/13	1	324.00	6	332.75	336.00	-5	1,974	-0.25%
2023/09/12	3	323.83	1	322.00	322.00	2	1,977	0.10%
2023/09/11	3	332.67	7	337.57	332.50	-4	2,002	-0.20%
2023/09/08	9	340.39	23	337.00	335.50	-14	2,020	-0.69%
2023/09/07	6	350.00	6	352.00	350.00	0	2,044	0.00%
2023/09/05	1	330.00	2	332.25	330.00	-1	2,142	-0.05%
2023/09/04	1	332.50	1	340.00	333.00	0	2,165	0.00%
2023/09/01	1	347.00	3	347.83	341.50	-2	2,171	-0.09%
2023/08/31	11	346.14	0	0.00	345.00	11	2,178	0.50%
2023/08/30	0	0.00	5	359.00	358.00	-5	2,179	-0.23%
2023/08/29	15	357.63	0	0.00	354.50	15	2,202	0.68%
2023/08/28	10	358.50	4	360.50	360.50	6	2,194	0.27%
2023/08/25	17	353.68	5	354.00	355.00	12	2,202	0.54%
2023/08/24	26	366.62	8	364.31	361.50	18	2,197	0.82%
2023/08/23	15	362.93	6	373.42	376.50	9	2,163	0.42%
2023/08/22	1	358.50	11	362.27	367.00	-10	2,125	-0.47%
2023/08/21	5	348.50	7	349.79	362.00	-2	2,154	-0.09%
2023/08/18	18	349.42	17	344.00	351.00	1	2,124	0.05%
2023/08/17	0	0.00	3	318.00	327.50	-3	2,061	-0.15%
2023/08/16	1	313.50	1	320.00	316.00	0	2,082	0.00%
2023/08/15	4	312.00	4	314.25	313.00	0	2,121	0.00%
2023/08/14	5	310.50	0	0.00	309.50	5	2,171	0.23%
2023/08/11	0	0.00	4	314.50	312.50	-4	2,283	-0.18%
2023/08/10	6	313.25	9	315.72	310.50	-3	2,287	-0.13%
2023/08/09	2	320.25	0	0.00	319.00	2	2,260	0.09%
2023/08/08	5.7	329.22	2	326.75	326.00	3.7	2,262	0.16%
2023/08/07	0	0.00	3	345.00	341.00	-3	2,236	-0.13%
2023/08/04	18.7	342.04	14	335.14	337.00	4.7	2,258	0.21%
2023/08/02	3.2	343.51	11	341.00	339.50	-7.8	2,241	-0.35%
2023/07/31	7	361.64	5	364.00	362.50	2	2,231	0.09%
2023/07/28	3	354.00	4	354.75	353.50	-1	2,213	-0.05%
2023/07/27	0	0.00	5	348.50	348.50	-5	2,198	-0.23%
2023/07/26	0	353.50	2	351.50	349.00	-2	2,203	-0.09%
2023/07/25	3	365.83	2	362.00	362.00	1	2,204	0.05%
2023/07/24	3.1	360.05	5	360.80	359.50	-1.9	2,207	-0.09%
2023/07/21	4	370.39	4	370.50	369.50	0	2,195	0.00%
2023/07/20	6	382.50	4	382.25	383.00	2	2,192	0.09%
2023/07/19	4	391.13	2	395.25	385.00	2	2,184	0.09%
2023/07/18	10	396.00	3	397.17	399.00	7	2,234	0.31%
2023/07/17	1	394.00	5	403.20	398.00	-4	2,230	-0.18%
2023/07/14	9	394.50	10	391.40	393.00	-1	2,217	-0.05%
2023/07/13	1.1	381.14	0	0.00	375.50	1.1	2,215	0.05%
2023/07/12	6.5	387.11	1	393.00	385.00	5.5	2,241	0.24%
2023/07/11	1	395.00	1	394.00	396.50	0	2,287	0.00%
2023/07/10	14	403.75	9	407.94	400.00	5	2,297	0.22%
2023/07/07	10	398.06	7	402.07	399.00	3	2,343	0.13%
2023/07/06	3	408.00	1	411.00	405.00	2	2,397	0.08%
2023/07/05	3	414.00	13	412.81	413.50	-10	2,442	-0.41%
2023/07/04	8.5	421.97	0	0.00	415.50	8.5	2,445	0.35%
2023/07/03	5	433.20	3	433.67	432.50	2	2,433	0.08%
2023/06/30	0	0.00	5	426.80	428.50	-5	2,455	-0.20%
2023/06/29	2	417.00	0	0.00	418.00	2	2,467	0.08%
2023/06/28	7	418.29	3.1	416.27	417.00	3.9	2,481	0.16%
2023/06/27	5	421.00	6	417.67	416.50	-1	2,485	-0.04%
2023/06/26	2	419.50	0	0.00	424.50	2	2,490	0.08%
2023/06/21	1	414.00	1	414.00	427.00	0	2,464	0.00%
2023/06/20	2	409.25	1	417.00	417.00	1	2,474	0.04%
2023/06/19	0	0.00	2	406.75	407.00	-2	2,477	-0.08%
2023/06/16	1	402.00	5	401.60	400.50	-4	2,480	-0.16%
2023/06/15	1	409.00	0	0.00	406.00	1	2,542	0.04%
2023/06/13	5	404.78	4	401.25	396.00	1	2,585	0.04%
2023/06/12	13	395.23	1	392.00	399.50	12	2,588	0.46%
2023/06/09	2	372.25	4	377.38	377.50	-2	2,532	-0.08%
2023/06/08	1	360.00	2	361.50	362.00	-1	2,484	-0.04%
2023/06/07	0	0.00	1	355.50	356.50	-1	2,463	-0.04%
2023/06/01	1	365.93	0.1	363.70	363.50	0.9	2,536	0.04%
2023/05/31	0.1	361.50	0	0.00	361.50	0.1	2,569	0.00%
2023/05/30	0.2	363.00	1.4	364.21	366.50	-1.2	2,555	-0.05%
2023/05/29	1.2	375.50	0	0.00	370.00	1.2	2,539	0.05%
2023/05/26	2	382.00	1	382.50	375.00	1	2,523	0.04%
2023/05/22	2	372.00	0	0.00	367.50	2	2,409	0.08%
2023/05/18	1	371.50	1	370.50	370.50	0	2,412	0.00%
2023/05/17	0	373.00	6	367.42	373.50	-6	2,371	-0.25%
2023/05/12	8	336.44	5	336.00	337.00	3	2,317	0.13%
2023/05/10	2	330.00	2	342.25	343.00	0	2,430	0.00%
2023/05/09	2.1	337.00	2	335.25	333.50	0.1	2,441	0.00%
2023/05/08	0	0.00	2	344.50	343.50	-2	2,454	-0.08%
2023/05/05	5	340.80	5	342.50	341.50	0	2,475	0.00%
2023/05/04	1	347.00	1	345.00	345.50	0	2,488	0.00%
2023/05/03	1	348.00	0	0.00	349.50	1	2,502	0.04%
2023/05/02	1	350.00	0	0.00	349.00	1	2,526	0.04%
2023/04/28	1	350.00	6	349.42	349.00	-5	2,565	-0.19%
2023/04/26	1.1	343.91	3	345.00	346.50	-1.9	2,617	-0.07%
2023/04/25	4	338.50	0	0.00	331.50	4	2,781	0.14%
2023/04/24	1	337.00	6	343.50	348.00	-5	2,813	-0.18%
2023/04/21	6	349.92	3	350.00	339.00	3	2,837	0.11%
2023/04/20	1	344.00	2	342.00	344.00	-1	2,821	-0.04%
2023/04/19	3.1	346.08	1	347.00	344.00	2.1	2,828	0.07%
2023/04/18	1	351.50	0	0.00	343.50	1	2,828	0.04%
2023/04/17	5.4	356.54	5.1	355.98	349.00	0.3	2,801	0.01%
2023/04/14	1	372.50	7	368.43	365.50	-6	2,777	-0.22%
2023/04/13	1.1	358.64	0	0.00	358.50	1.1	2,749	0.04%
2023/04/12	7	362.21	12	359.83	362.00	-5	2,765	-0.18%
2023/04/11	17	380.09	2.1	377.88	372.50	15	2,734	0.55%
2023/04/10	1	368.00	1	371.50	371.50	0	2,685	0.00%
2023/04/07	1	362.00	1	366.50	366.50	0	2,632	0.00%
2023/04/06	1.2	361.67	0	0.00	360.00	1.2	2,620	0.05%
2023/03/31	1.1	374.00	1	370.50	374.00	0.1	2,591	0.00%
2023/03/30	1	362.00	1	365.50	365.50	0	2,544	0.00%
2023/03/29	3	366.50	4	366.00	366.00	-1	2,518	-0.04%
2023/03/28	2	367.75	2	364.00	365.00	0	2,502	0.00%
2023/03/27	1	367.50	1	370.00	375.50	0	2,472	0.00%
2023/03/23	2	360.50	1	370.00	364.00	1	2,385	0.04%
2023/03/21	3	362.33	0	0.00	355.00	3	2,323	0.13%
2023/03/20	6	353.75	3	354.83	349.00	3	2,309	0.13%
2023/03/17	0	0.00	4	337.13	338.50	-4	2,259	-0.18%
2023/03/16	1	323.00	10	322.15	324.00	-9	2,201	-0.41%
2023/03/15	7	326.71	7	324.71	322.50	0	2,178	0.00%
2023/03/14	25	317.26	22	314.18	313.00	3	2,139	0.14%
2023/03/13	2	314.00	0	0.00	315.00	2	2,139	0.09%
2023/03/10	0	0.00	5	303.60	307.50	-5	2,141	-0.23%
2023/03/09	10	316.00	11	312.32	312.00	-1	2,162	-0.05%
2023/03/08	1	304.00	0	312.00	313.00	1	2,155	0.05%
2023/03/07	10	310.00	0	0.00	310.00	10	2,145	0.47%
2023/03/06	1	305.50	9	313.61	316.00	-8	2,103	-0.38%
2023/03/03	0	0.00	1	297.00	295.50	-1	2,017	-0.05%
2023/03/02	0	0.00	1.5	291.67	291.00	-1.5	1,988	-0.08%
2023/03/01	1	294.00	0.1	291.00	293.50	0.9	1,988	0.04%
2023/02/24	0.1	295.00	1.6	294.13	291.00	-1.5	1,990	-0.08%
2023/02/23	0	0.00	2	291.00	291.50	-2	1,983	-0.10%
2023/02/22	2	284.00	0	0.00	284.50	2	1,985	0.10%
2023/02/21	0	0.00	1	293.00	290.50	-1	1,988	-0.05%
2023/02/20	3	293.00	3.1	298.43	293.00	-0.1	2,000	0.00%
2023/02/17	1	285.50	3.1	295.35	297.00	-2.1	2,041	-0.10%
2023/02/16	1	289.00	3	284.00	289.50	-2	2,009	-0.10%
2023/02/15	2	279.77	1	284.00	278.00	1	2,035	0.05%
2023/02/14	4.1	288.00	4	289.50	287.50	0.1	2,053	0.00%
2023/02/13	2.2	288.66	1	286.00	285.00	1.2	2,091	0.06%
2023/02/10	9.5	290.67	2	288.25	289.50	7.5	2,112	0.36%
2023/02/09	1	296.00	6	300.50	296.50	-5	2,072	-0.24%
2023/02/08	7	292.36	5	292.90	294.50	2	1,958	0.10%
2023/02/07	1	287.00	3	291.67	292.00	-2	1,934	-0.10%
2023/02/06	2	281.75	5	283.60	285.00	-3	1,904	-0.16%
2023/02/03	3	278.50	3	281.17	284.50	0	1,897	0.00%
2023/02/02	3	277.00	2	280.25	279.00	1	1,892	0.05%
2023/02/01	4	275.63	2.2	279.05	274.50	1.8	1,877	0.10%
2023/01/31	0	0.00	4	280.13	277.00	-4	1,879	-0.21%
2023/01/30	5	285.40	0	0.00	281.00	5	1,866	0.27%
2023/01/17	1	277.00	4	276.75	278.50	-3	1,833	-0.16%
2023/01/16	4	279.38	4	278.63	279.00	0	1,841	0.00%
2023/01/13	12	291.38	8	285.25	279.00	4	1,789	0.22%
2023/01/12	1	279.50	1	280.00	279.50	0	1,627	0.00%
2023/01/11	1	268.00	1	275.00	270.00	0	1,598	0.00%
2023/01/10	6	269.42	3	269.67	265.00	3	1,600	0.19%
2023/01/09	2	275.00	6	283.50	278.50	-4	1,586	-0.25%
2023/01/06	1	278.00	2	276.00	278.50	-1	1,622	-0.06%
2023/01/05	1	274.00	2	273.25	273.50	-1	1,654	-0.06%
2023/01/04	4	275.50	1	276.00	273.50	3	1,691	0.18%
2023/01/03	0	0.00	5	271.00	276.00	-5	1,690	-0.30%
2022/12/30	4	266.00	4	269.00	265.00	0	1,665	0.00%
2022/12/29	4	259.50	4	250.25	263.00	0	1,635	0.00%
2022/12/28	0	0.00	3	245.00	251.50	-3	1,643	-0.18%
2022/12/26	1	250.00	0	0.00	248.00	1	1,669	0.06%
2022/12/23	1	254.00	3	250.17	254.50	-2	1,690	-0.12%
2022/12/22	2	255.00	4	252.38	252.50	-2	1,727	-0.12%
2022/12/20	3	254.67	3	250.00	247.00	0	1,781	0.00%
2022/12/19	1	256.00	1	258.00	258.00	0	1,786	0.00%
2022/12/16	1	254.00	1	256.00	257.00	0	1,815	0.00%
2022/12/14	0	0.00	2	262.00	262.00	-2	1,833	-0.11%
2022/12/13	1	260.00	0	0.00	254.50	1	1,848	0.05%
2022/12/12	3	262.00	0	0.00	257.50	3	1,866	0.16%
2022/12/09	1	270.00	2	274.00	270.00	-1	1,867	-0.05%
2022/12/08	3	269.00	0.1	268.66	266.00	2.9	1,886	0.15%
2022/12/07	2	263.50	0.1	259.50	259.50	1.9	1,899	0.10%
2022/12/06	1.1	267.91	0.1	266.55	271.50	1	1,973	0.05%
2022/12/05	0.1	266.00	3.1	267.18	272.50	-3	2,109	-0.14%
2022/12/02	3.1	257.96	0	0.00	254.50	3.1	2,135	0.14%
2022/12/01	7	252.00	5	254.50	251.00	2	2,150	0.09%
2022/11/30	1	240.00	1	243.00	244.50	0	2,126	0.00%
2022/11/29	2	239.00	0	0.00	238.00	2	2,125	0.09%
2022/11/28	2	239.00	3	241.33	242.00	-1	2,141	-0.05%
2022/11/25	2	242.00	1	243.00	240.00	1	2,189	0.05%
2022/11/23	1	236.00	0	0.00	234.00	1	2,246	0.04%
2022/11/22	1	231.00	1	233.50	234.00	0	2,290	0.00%
2022/11/21	0	0.00	2	240.00	235.00	-2	2,342	-0.09%
2022/11/18	1	240.00	1	243.00	238.00	0	2,421	0.00%
2022/11/17	0	0.00	3	238.50	239.50	-3	2,445	-0.12%
2022/11/16	1.1	241.09	0	0.00	241.00	1.1	2,440	0.05%
2022/11/15	1	242.50	13	241.15	242.50	-12	2,447	-0.49%
2022/11/14	4	238.00	0	0.00	235.50	4	2,454	0.16%
2022/11/11	0	0.00	2	233.00	236.50	-2	2,536	-0.08%
2022/11/10	14	220.57	0	0.00	223.00	14	2,594	0.54%
2022/11/09	1	232.50	6	225.92	229.00	-5	2,569	-0.19%
2022/11/07	2	224.00	1	221.50	216.00	1	2,505	0.04%
2022/11/04	0	0.00	1	216.50	217.00	-1	2,503	-0.04%
2022/11/03	0	0.00	3	216.83	217.00	-3	2,514	-0.12%
2022/11/02	1	213.00	0	0.00	213.00	1	2,527	0.04%
2022/11/01	1	218.00	0	0.00	216.00	1	2,552	0.04%
2022/10/31	1	214.50	0	0.00	216.50	1	2,552	0.04%
2022/10/28	2	207.00	0	0.00	211.00	2	2,550	0.08%
2022/10/27	2	206.50	3	209.67	210.50	-1	2,575	-0.04%
2022/10/26	0	0.00	3	202.33	205.00	-3	2,580	-0.12%
2022/10/25	0	0.00	3	202.33	203.00	-3	2,600	-0.12%
2022/10/24	0	0.00	2	203.00	200.50	-2	2,685	-0.07%
2022/10/21	2	205.00	27	204.26	200.50	-25	2,798	-0.89%
2022/10/20	1	212.50	0	0.00	206.50	1	2,828	0.04%
2022/10/19	1	215.50	1	215.00	216.00	0	2,811	0.00%
2022/10/18	2	215.50	2	219.25	217.00	0	2,799	0.00%
2022/10/17	1	204.00	0	0.00	219.50	1	2,780	0.04%
2022/10/14	2	222.00	1	215.50	215.50	1	2,745	0.04%
2022/10/13	8	224.06	12	221.08	219.00	-4	2,708	-0.15%
2022/10/11	0	0.00	1	264.50	252.00	-1	2,662	-0.04%
2022/10/07	3	281.50	0	0.00	277.50	3	2,725	0.11%
2022/10/06	2	281.75	1	283.00	285.00	1	2,724	0.04%
2022/10/05	2	289.50	1	296.00	278.50	1	2,713	0.04%
2022/10/04	1	289.00	4	286.50	286.50	-3	2,673	-0.11%
2022/10/03	5	278.80	3	277.83	277.50	2	2,641	0.08%
2022/09/30	4	276.38	6	279.58	282.00	-2	2,629	-0.08%
2022/09/29	2	276.50	3	278.50	280.00	-1	2,619	-0.04%
2022/09/28	4	269.88	1	268.00	267.50	3	2,589	0.12%
2022/09/27	0	0.00	5	274.20	279.50	-5	2,586	-0.19%
2022/09/26	2	272.25	0	0.00	265.50	2	2,568	0.08%
2022/09/23	4	285.38	0	0.00	273.50	4	2,557	0.16%
2022/09/22	4	289.25	0	0.00	292.00	4	2,523	0.16%
2022/09/21	1	289.00	2	288.50	290.50	-1	2,509	-0.04%
2022/09/20	2	289.25	3	290.33	291.00	-1	2,500	-0.04%
2022/09/19	3	285.83	0	0.00	280.50	3	2,476	0.12%
2022/09/16	3	290.83	10	288.50	287.50	-7	2,451	-0.29%
2022/09/15	3	299.17	2	305.02	293.00	1	2,430	0.04%
2022/09/14	1	293.50	3	293.50	294.50	-2	2,375	-0.08%
2022/09/13	10	301.15	3	300.67	297.00	7	2,332	0.30%
2022/09/12	5	294.36	14	294.71	298.00	-9	2,245	-0.40%
2022/09/08	2	268.00	6	271.92	281.50	-4	2,081	-0.19%
2022/09/07	6	257.00	4	260.88	256.00	2	2,015	0.10%
2022/09/06	1	269.00	0	0.00	266.00	1	1,972	0.05%
2022/09/05	2	275.00	1	277.50	270.00	1	1,961	0.05%
2022/09/02	2	274.50	2	274.50	273.00	0	1,947	0.00%
2022/09/01	2	275.77	0	0.00	277.00	2	1,927	0.10%
2022/08/31	1	285.00	1	287.00	285.00	0	1,879	0.00%
2022/08/30	2	285.74	3	284.67	288.00	-1	1,859	-0.05%
2022/08/29	3	279.83	3	282.58	282.50	0	1,796	0.00%
2022/08/26	4	284.63	2	286.50	281.50	2	1,748	0.11%
2022/08/25	2	273.75	7	279.00	284.00	-5	1,694	-0.30%
2022/08/24	3	261.00	5	263.60	263.00	-2	1,613	-0.12%
2022/08/23	1	254.50	1	255.50	255.00	0	1,581	0.00%
2022/08/22	2	261.25	2	259.50	260.00	0	1,584	0.00%
2022/08/19	7	274.92	0	0.00	267.00	7	1,571	0.45%
2022/08/18	5	267.30	4	269.75	270.50	1	1,499	0.07%
2022/08/17	0	0.00	2	264.75	266.00	-2	1,395	-0.14%
2022/08/16	1	251.00	2	245.00	245.00	-1	1,283	-0.08%
2022/08/15	1	243.00	0	0.00	249.00	1	1,268	0.08%
2022/08/11	3	249.00	1	249.00	243.00	2	1,260	0.16%
2022/08/10	2	244.00	1	247.00	244.00	1	1,243	0.08%
2022/08/09	1	245.00	0	0.00	251.50	1	1,230	0.08%
2022/08/08	1	244.00	2	245.25	250.00	-1	1,210	-0.08%
2022/08/05	1	241.50	0	0.00	240.00	1	1,174	0.09%
2022/08/04	1	236.00	2	236.00	238.00	-1	1,158	-0.09%
2022/08/03	3	242.33	5	238.30	236.50	-2	1,137	-0.18%
2022/08/02	3	237.83	3	238.83	237.00	0	1,098	0.00%
2022/08/01	1	242.00	1	245.00	246.50	0	1,064	0.00%
2022/07/29	2	245.50	2	256.25	244.00	0	1,024	0.00%
2022/07/28	1	244.50	0.4	244.00	237.50	0.6	920	0.06%
2022/07/27	1.4	227.75	2	229.50	239.50	-0.6	785	-0.08%
2022/07/26	1	215.00	0	0.00	218.00	1	724	0.14%
2022/07/25	1	218.50	0	0.00	220.50	1	711	0.14%
2022/07/22	0	0.00	1	210.00	212.00	-1	690	-0.14%
2022/07/20	2	214.25	1	212.00	207.00	1	671	0.15%
2022/07/19	0	0.00	1	209.50	211.00	-1	650	-0.15%
2022/07/18	4	212.63	3	214.67	212.50	1	641	0.16%
2022/07/15	8	197.75	7	198.93	208.00	1	603	0.17%
2022/07/14	0	0.00	1	175.00	192.50	-1	527	-0.19%
2022/07/12	0	173.43	0	0.00	169.50	0	532	0.00%
2022/07/11	0	182.50	1	181.00	180.00	-1	535	-0.19%
2022/07/08	2	185.00	2	184.00	184.00	0	535	0.00%
2022/07/06	0	0.00	3	173.67	168.00	-3	514	-0.58%
2022/06/24	1	215.00	0	0.00	214.50	1	504	0.20%
2022/06/20	1	226.00	0	0.00	221.00	1	511	0.20%
2022/06/17	1	234.00	0	0.00	233.50	1	507	0.20%
2022/06/02	1	254.00	0	0.00	251.00	1	535	0.19%
2022/05/31	1	254.00	1	258.50	258.50	0	537	0.00%
2022/05/16	1	226.50	2	224.00	212.50	-1	509	-0.20%
2022/05/09	1	215.00	0	0.00	214.00	1	514	0.19%
2022/04/26	0	0.00	1	225.00	216.00	-1	588	-0.17%
2022/04/20	1	238.00	0	0.00	237.00	1	630	0.16%
2022/04/11	10	228.00	0	0.00	228.00	10	696	1.44%
2022/04/07	7	242.93	0	0.00	236.00	7	783	0.89%
2022/04/06	13	244.73	0	0.00	249.50	13	814	1.60%
2022/03/16	0	0.00	1	241.00	239.00	-1	1,001	-0.10%
2022/03/11	8	247.50	5	245.60	245.00	3	1,100	0.27%
2022/03/10	0	0.00	3	244.83	243.00	-3	1,158	-0.26%
2022/03/08	1.5	243.33	0	0.00	239.50	1.5	1,305	0.11%
2022/03/07	1	251.00	0	0.00	251.00	1	1,379	0.07%
2022/03/03	1	280.00	0	0.00	271.00	1	1,437	0.07%
2022/01/25	0.5	263.50	0	0.00	256.50	0.5	1,586	0.03%
2022/01/20	1	276.50	0	0.00	278.00	1	1,546	0.06%
2022/01/18	0	0.00	2	290.75	285.50	-2	1,523	-0.13%
2022/01/17	1	284.00	2	285.50	288.50	-1	1,519	-0.07%
2022/01/14	2	284.25	0	0.00	279.00	2	1,515	0.13%
2022/01/13	1	295.50	0	0.00	295.00	1	1,487	0.07%
2022/01/12	6	300.17	0	0.00	298.50	6	1,478	0.41%
2022/01/11	0	0.00	1	306.97	301.00	-1	1,464	-0.07%
2022/01/07	1	299.98	0	0.00	296.00	1	1,456	0.07%
2022/01/06	1	309.50	0	313.20	308.50	1	1,437	0.07%
2022/01/05	1	318.02	0	0.00	318.50	1	1,420	0.07%
2022/01/04	2.5	333.50	2	323.00	323.00	0.5	1,402	0.04%
2022/01/03	0	331.50	2	329.75	334.50	-2	1,356	-0.15%
2021/12/30	2	331.51	2	331.75	324.00	0	1,318	0.00%
2021/12/29	1	326.01	3	325.00	324.00	-2	1,259	-0.16%
2021/12/28	1	315.50	0	0.00	315.50	1	1,221	0.08%
2021/12/24	1	315.00	0	0.00	315.00	1	1,207	0.08%
2021/12/22	1	318.00	1	317.00	314.00	0	1,195	0.00%
2021/12/16	0	0.00	2	320.00	319.50	-2	1,230	-0.16%
2021/12/14	1	308.00	1	312.00	306.50	0	1,212	0.00%
2021/12/13	2	320.50	0	0.00	318.50	2	1,178	0.17%
2021/12/10	1	312.00	0	0.00	330.00	1	1,154	0.09%
2021/12/09	1	314.00	2	317.50	320.00	-1	1,086	-0.09%
2021/12/08	0	0.00	3	320.00	317.50	-3	1,052	-0.29%
2021/12/07	1	312.00	2	313.50	310.00	-1	1,017	-0.10%
2021/12/06	2	316.75	1	319.00	320.00	1	978	0.10%
2021/12/03	2	305.50	5.3	315.07	318.00	-3.3	909	-0.36%
2021/11/29	0	0.00	12	265.75	269.50	-12	596	-2.01%
2021/11/24	0	0.00	1	253.50	254.00	-1	561	-0.18%
2021/11/23	1	251.00	0	0.00	250.00	1	560	0.18%
2021/11/19	1	255.50	0	0.00	257.50	1	563	0.18%
2021/10/22	0	0.00	1	245.00	248.00	-1	427	-0.23%
2021/10/21	1	244.50	0	0.00	236.50	1	423	0.24%
2021/10/19	0	0.00	1	234.50	235.00	-1	434	-0.23%
2021/10/13	0	0.00	1	221.50	219.50	-1	468	-0.21%
2021/10/06	1	219.50	1	218.50	215.00	0	707	0.00%
2021/10/04	6	233.33	0	0.00	228.50	6	710	0.84%
2021/09/24	1	240.00	5	246.20	247.00	-4	708	-0.56%
2021/09/23	0	0.00	9	221.67	229.50	-9	697	-1.29%
2021/09/16	1	220.50	0	0.00	223.00	1	682	0.15%
2021/09/13	0	0.00	0.3	234.42	234.50	-0.3	690	-0.04%
2021/09/09	0	0.00	1	232.00	234.00	-1	714	-0.14%
2021/09/07	0.1	239.50	0	0.00	237.50	0.1	736	0.01%
2021/09/01	0.1	250.00	0	0.00	250.50	0.1	766	0.01%
2021/08/27	0.1	243.00	0	0.00	243.50	0.1	814	0.01%
2021/08/24	0	0.00	1	241.00	237.50	-1	832	-0.12%
2021/08/19	0	0.00	1	236.50	231.50	-1	853	-0.12%
2021/08/18	2	223.00	2	227.50	242.00	0	859	0.00%
2021/08/16	1	231.50	1	234.00	234.00	0	871	0.00%
2021/08/13	1	240.00	0	0.00	244.00	1	872	0.11%
2021/08/11	2	259.75	2	254.00	252.50	0	880	0.00%
2021/08/10	1	267.00	0	0.00	266.00	1	889	0.11%
2021/08/05	0	0.00	1	273.50	270.50	-1	958	-0.10%
2021/07/30	1	270.00	0	0.00	268.00	1	1,068	0.09%
2021/07/28	0	0.00	0	273.00	275.00	0	1,086	0.00%
2021/07/20	0	0.00	1	287.50	284.00	-1	1,135	-0.09%
2021/07/19	1	290.00	0	0.00	286.00	1	1,138	0.09%
2021/07/16	1	300.00	2.4	299.15	299.00	-1.4	1,145	-0.12%
2021/07/15	5	311.30	2	317.24	306.50	3	1,128	0.27%
2021/07/14	2	305.00	0	297.48	308.00	2	1,037	0.19%
2021/07/13	1	280.50	0	0.00	280.00	1	961	0.11%
2021/07/12	0	0.00	31	269.15	271.50	-31	967	-3.20%
2021/07/07	1	268.00	0	0.00	268.00	1	1,046	0.10%
2021/06/21	0.1	285.00	0	0.00	285.50	0.1	1,384	0.00%
2021/06/11	1	275.00	0	0.00	276.00	1	1,394	0.07%
2021/06/07	2	272.25	3	271.50	269.50	-1	1,435	-0.07%
2021/06/03	1	265.50	1	263.50	264.50	0	1,459	0.00%
2021/06/02	6	264.17	1	262.00	257.50	5	1,472	0.34%
2021/05/31	1	268.00	0	0.00	269.50	1	1,502	0.07%
2021/05/25	0	0.00	1	253.00	256.50	-1	1,782	-0.06%
2021/05/21	1	244.50	0	0.00	238.50	1	1,812	0.06%
2021/05/20	0	0.00	1	236.50	237.50	-1	1,833	-0.05%
2021/05/18	2	244.50	0.5	248.50	249.00	1.5	1,855	0.08%
2021/05/13	4	232.00	3.5	240.57	236.50	0.5	1,888	0.03%
2021/05/12	1	242.00	2	240.25	231.00	-1	1,897	-0.05%
2021/05/11	0	0.00	1	258.50	256.50	-1	1,931	-0.05%
2021/05/10	1.2	285.46	0	0.00	284.50	1.2	1,965	0.06%
2021/05/07	0	0.00	2	297.50	307.50	-2	1,996	-0.10%
2021/05/05	2	286.75	0	0.00	284.00	2	2,212	0.09%
2021/05/04	0.1	290.00	4	287.00	284.00	-3.9	2,347	-0.17%
2021/05/03	2	310.00	1	308.00	303.50	1	2,427	0.04%
2021/04/29	0.1	319.50	0	0.00	318.50	0.1	2,668	0.00%
2021/04/28	0.2	321.36	0	0.00	317.50	0.2	2,830	0.01%
2021/04/27	0.1	324.00	0	0.00	322.00	0.1	2,943	0.00%
2021/04/26	0	0.00	2	323.75	323.00	-2	3,004	-0.07%
2021/04/23	4.1	321.45	0	0.00	322.50	4.1	3,075	0.13%
2021/04/22	1	325.00	0	0.00	319.50	1	3,169	0.03%
2021/04/21	0	0.00	1	334.50	333.00	-1	3,184	-0.03%
2021/04/20	0.1	338.50	0	0.00	340.00	0.1	3,223	0.00%
2021/04/19	0	0.00	1	334.00	334.50	-1	3,230	-0.03%
2021/04/15	1	349.50	0	0.00	354.00	1	3,267	0.03%
2021/04/14	0.2	342.50	2	340.50	345.50	-1.8	3,306	-0.05%
2021/04/13	1.9	364.74	0	0.00	351.00	1.9	3,280	0.06%
2021/04/12	1	366.49	0	0.00	363.00	1	3,266	0.03%
2021/04/08	0.2	365.25	0	0.00	366.00	0.2	3,219	0.01%
2021/04/07	1.1	369.56	1	368.00	369.50	0.1	3,218	0.00%
2021/04/06	3	352.90	0.3	349.33	358.00	2.7	3,129	0.09%
2021/04/01	1	338.00	2	340.00	337.50	-1	3,075	-0.03%
2021/03/31	1	327.00	0	0.00	326.00	1	3,051	0.03%
2021/03/30	2	336.00	1	332.50	331.50	1	3,051	0.03%
2021/03/29	5.2	341.88	4	338.00	335.00	1.2	3,055	0.04%
2021/03/26	5	332.70	3	335.67	338.50	2	3,044	0.07%
2021/03/24	0	0.00	1	317.50	321.50	-1	3,005	-0.03%
2021/03/19	0.1	318.50	0.1	315.00	313.00	0	2,981	0.00%
2021/03/18	0.1	325.00	1	325.50	322.00	-0.9	2,978	-0.03%
2021/03/12	0.6	324.33	0	0.00	317.00	0.6	3,025	0.02%
2021/03/11	2	319.75	2	322.75	320.00	0	3,013	0.00%
2021/03/10	7	310.57	8	313.56	313.00	-1	2,998	-0.03%
2021/03/09	0	0.00	2	303.50	299.00	-2	2,973	-0.07%
2021/03/08	0	0.00	2	327.75	310.00	-2	2,958	-0.07%
2021/03/05	3.1	320.10	3	325.67	318.00	0.1	2,971	0.00%
2021/03/04	1	333.50	1	338.50	330.50	0	2,968	0.00%
2021/03/03	7	337.29	7.1	334.65	343.00	-0.1	2,954	0.00%
2021/03/02	1	342.00	7	351.64	335.50	-6	2,932	-0.20%
2021/02/26	2.1	354.17	1	355.00	352.50	1.1	2,886	0.04%
2021/02/25	6	366.83	5.6	367.68	372.50	0.4	2,823	0.01%
2021/02/24	0	0.00	1	352.00	349.50	-1	2,691	-0.04%
2021/02/22	2	357.50	1	363.00	352.50	1	2,778	0.04%
2021/02/18	0	0.00	0.1	350.00	355.00	-0.1	2,792	0.00%
2021/02/17	0.1	355.00	0	0.00	355.50	0.1	2,843	0.00%
2021/02/05	1	336.96	0	0.00	334.00	1	2,829	0.04%
2021/02/03	2.5	338.80	2	336.75	340.00	0.5	2,890	0.02%
2021/02/02	8.1	346.47	8	345.38	345.50	0.1	2,877	0.00%
2021/02/01	6.1	336.38	35	339.03	332.00	-28.9	2,876	-1.00%
2021/01/29	1	352.00	0	0.00	348.00	1	2,819	0.04%
2021/01/28	2.5	356.28	0	0.00	349.00	2.5	2,771	0.09%
2021/01/27	7.4	359.59	2	361.75	371.00	5.4	2,689	0.20%
2021/01/26	6.5	376.58	16	356.66	347.50	-9.5	2,561	-0.37%
2021/01/25	0	0.00	14	357.71	369.50	-14	2,450	-0.57%
2021/01/22	5	361.30	4	361.25	359.50	1	2,351	0.04%
2021/01/21	4	329.27	14	331.68	338.50	-10	2,105	-0.47%
2021/01/20	2	304.00	4	310.50	308.00	-2	1,942	-0.10%
2021/01/19	14	304.36	1	296.00	299.50	13	1,824	0.71%
2021/01/18	1	285.50	1	288.50	300.00	0	1,762	0.00%
2021/01/15	2	295.25	3	296.00	283.00	-1	1,686	-0.06%
2021/01/13	0	0.00	0	290.00	291.50	0	1,571	0.00%
2021/01/12	1	278.50	0	0.00	278.00	1	1,540	0.06%
2021/01/11	2	282.50	0	0.00	282.50	2	1,551	0.13%
2021/01/08	2	281.00	0	0.00	282.50	2	1,557	0.13%
2021/01/06	0	0.00	1	271.50	271.50	-1	1,489	-0.07%
2021/01/05	3	280.00	3	277.50	277.50	0	1,499	0.00%
2020/12/31	3	275.83	3	272.50	273.00	0	1,543	0.00%
2020/12/30	1	268.50	0	0.00	271.50	1	1,574	0.06%
2020/12/22	0	258.50	0	0.00	253.50	0	1,942	0.00%
2020/12/18	0	0.00	1	266.50	266.50	-1	1,965	-0.05%
2020/12/16	1	273.00	0	0.00	272.00	1	2,014	0.05%
2020/12/15	0	0.00	1	268.50	269.00	-1	2,048	-0.05%
2020/12/11	1	271.50	0	0.00	272.50	1	2,084	0.05%
2020/12/09	1	292.00	0	0.00	291.00	1	2,193	0.05%
2020/12/08	0	0.00	1	292.00	292.50	-1	2,275	-0.04%
2020/12/01	1	288.50	0	0.00	288.50	1	2,359	0.04%
2020/11/23	1	289.50	1	293.00	289.00	0	2,464	0.00%
2020/11/19	1	296.00	1	291.00	288.50	0	2,550	0.00%
2020/11/17	2	293.25	3	286.67	289.00	-1	2,517	-0.04%
2020/11/16	2	297.50	2	295.25	296.50	0	2,518	0.00%
2020/11/13	0	0.00	1	287.00	288.50	-1	2,474	-0.04%
2020/11/12	3	284.00	3	286.33	283.50	0	2,456	0.00%
2020/11/11	2	288.50	1	283.00	277.00	1	2,421	0.04%
2020/11/09	1	282.50	2	278.50	282.00	-1	2,374	-0.04%
2020/11/06	1	264.00	0	0.00	260.00	1	2,353	0.04%
2020/11/04	1	259.50	1	262.00	262.00	0	2,431	0.00%
2020/11/03	1	251.00	1	253.00	253.00	0	2,438	0.00%
2020/11/02	1	242.50	1	238.00	244.50	0	2,481	0.00%
2020/10/30	0	0.00	3	257.00	256.50	-3	2,580	-0.12%
2020/10/29	0	0.00	1	262.00	264.00	-1	2,582	-0.04%
2020/10/21	1	272.50	1	277.00	273.00	0	2,826	0.00%
2020/10/20	3	278.00	0	0.00	278.50	3	2,871	0.10%
2020/10/19	0	0.00	1	280.00	274.00	-1	2,935	-0.03%
2020/10/16	2	288.25	1	289.00	282.50	1	2,915	0.03%
2020/10/15	0	0.00	1	288.00	293.50	-1	2,887	-0.03%
2020/10/13	1	290.50	1	289.00	291.00	0	2,859	0.00%
2020/10/12	3	297.50	3	297.00	295.50	0	2,838	0.00%
2020/10/08	2	291.75	2	294.00	295.00	0	2,806	0.00%
2020/10/07	1	288.50	1	289.50	293.00	0	2,766	0.00%
2020/10/06	2	293.25	3	295.17	288.00	-1	2,727	-0.04%
2020/10/05	5	286.40	4	289.25	290.00	1	2,664	0.04%
2020/09/29	2	280.00	2	276.25	271.00	0	2,618	0.00%
2020/09/28	1	259.50	0	0.00	268.00	1	2,618	0.04%
2020/09/24	0	0.00	1	262.00	261.50	-1	2,698	-0.04%
2020/09/21	1	274.50	16	274.63	273.50	-15	2,675	-0.56%
2020/09/18	1	272.50	1	269.00	272.00	0	2,640	0.00%
2020/09/16	0	0.00	1	272.50	269.50	-1	2,598	-0.04%
2020/09/15	3	275.83	6	272.42	268.00	-3	2,574	-0.12%
2020/09/14	20	270.23	2	269.25	269.00	18	2,543	0.71%
2020/09/11	1	255.00	1	248.50	266.00	0	2,468	0.00%
2020/09/10	1	242.00	1	244.00	242.00	0	2,484	0.00%
2020/09/07	1	250.50	2	246.75	242.50	-1	2,579	-0.04%
2020/09/04	2	256.50	1	261.50	256.50	1	2,651	0.04%
2020/09/03	1	274.50	2	269.50	265.50	-1	2,687	-0.04%
2020/08/31	1	267.50	1	271.00	271.00	0	2,746	0.00%
2020/08/27	3	269.83	2	269.00	268.00	1	2,733	0.04%
2020/08/26	2	275.25	2	272.25	275.00	0	2,689	0.00%
2020/08/25	1	257.00	0	0.00	260.00	1	2,632	0.04%
2020/08/20	2	221.50	0	0.00	221.50	2	2,672	0.07%
2020/08/14	2	259.00	0	0.00	268.00	2	3,488	0.06%
2020/08/11	1	274.50	0	0.00	271.50	1	3,683	0.03%
2020/08/06	1	315.00	1	303.00	303.00	0	3,880	0.00%
2020/08/05	1	308.50	1	311.00	310.50	0	3,883	0.00%
2020/08/04	1	289.00	0	0.00	287.00	1	3,852	0.03%
2020/07/29	8	274.63	6	271.75	282.50	2	4,449	0.04%
2020/07/28	1	285.50	4	310.00	271.00	-3	4,646	-0.06%
2020/07/27	2	316.00	0	0.00	301.00	2	4,700	0.04%
2020/07/24	0	0.00	1	306.00	298.00	-1	4,667	-0.02%
2020/07/23	2	308.75	0	0.00	299.00	2	4,633	0.04%
2020/07/08	4	330.00	2	333.50	330.00	2	5,272	0.04%
2020/07/07	14	318.54	4	319.38	311.00	10	5,184	0.19%
2020/07/06	0	0.00	5	295.00	323.00	-5	5,152	-0.10%
2020/07/02	1	281.00	0	0.00	295.00	1	5,119	0.02%
2020/07/01	0	0.00	2	264.25	271.50	-2	5,128	-0.04%
2020/06/19	0	0.00	4	243.75	245.50	-4	5,438	-0.07%
2020/06/18	0	0.00	3	237.00	238.00	-3	5,444	-0.06%
2020/06/17	2	235.50	2	236.00	232.00	0	5,453	0.00%
2020/06/16	1	228.00	1	230.00	229.50	0	5,373	0.00%
2020/06/15	1	237.50	0	0.00	222.50	1	5,415	0.02%
2020/06/11	5	237.80	0	0.00	226.00	5	5,398	0.09%
2020/06/10	2	234.00	15	245.40	233.00	-13	5,336	-0.24%
2020/06/08	4	239.00	4	245.88	240.00	0	5,281	0.00%
2020/06/04	1	221.50	0	0.00	223.00	1	5,219	0.02%
2020/06/03	2	218.00	0	0.00	222.00	2	5,212	0.04%
2020/06/02	0	0.00	1	215.50	213.50	-1	5,201	-0.02%
2020/05/28	12	222.67	0	0.00	213.50	12	5,173	0.23%
2020/05/26	4	231.63	2	228.00	225.00	2	5,108	0.04%
2020/05/25	8	237.25	1	228.00	225.50	7	5,034	0.14%
2020/05/22	3	221.17	34	223.78	229.00	-31	4,861	-0.64%
2020/05/21	4	205.50	2	207.00	210.00	2	4,572	0.04%
2020/05/20	3	184.50	13	185.96	191.00	-10	4,323	-0.23%
2020/05/19	0	0.00	10	180.50	176.50	-10	4,370	-0.23%
2020/05/18	2	177.75	1	179.00	176.50	1	4,334	0.02%
2020/05/15	12.6	182.48	7	180.64	183.00	5.6	4,254	0.13%
2020/05/13	2.2	186.13	34	183.26	184.00	-31.8	4,115	-0.77%
2020/05/12	2	191.25	0	0.00	192.50	2	3,985	0.05%
2020/05/11	1	194.50	1	190.00	188.00	0	3,942	0.00%
2020/05/08	1	191.50	10	188.10	187.00	-9	3,847	-0.23%
2020/05/07	12	187.38	9	185.61	187.00	3	3,738	0.08%
2020/05/06	11	184.14	9	182.72	185.00	2	3,608	0.06%
2020/05/05	18	179.94	21	181.36	176.50	-3	3,427	-0.09%
2020/05/04	13	173.96	12	175.25	176.50	1	3,219	0.03%
2020/04/30	13	159.15	17	157.56	166.50	-4	2,986	-0.13%
2020/04/29	4	151.25	4	153.13	151.50	0	2,881	0.00%
2020/04/28	2	150.75	2	151.75	150.50	0	2,871	0.00%
2020/04/27	11	152.91	2	152.50	152.00	9	2,870	0.31%
2020/04/24	2	146.00	3	145.67	148.00	-1	2,834	-0.04%
2020/04/23	6	147.25	6	148.08	145.50	0	2,830	0.00%
2020/04/22	1	139.00	1	140.50	145.00	0	2,796	0.00%
2020/04/21	3	145.67	1	141.50	142.00	2	2,762	0.07%
2020/04/20	7	150.50	7	150.50	148.50	0	2,723	0.00%
2020/04/17	12	154.50	27	156.39	151.00	-15	2,689	-0.56%
2020/04/16	17	145.12	3	144.50	145.00	14	2,635	0.53%
2020/04/15	0	0.00	5	137.30	138.00	-5	2,560	-0.20%
2020/04/14	13	137.96	13	136.62	137.50	0	2,557	0.00%
2020/04/13	4	135.75	4	135.75	136.00	0	2,538	0.00%
2020/04/10	5	130.90	2	131.50	131.50	3	2,459	0.12%
2020/04/09	2	134.50	0	0.00	130.50	2	2,432	0.08%
2020/04/08	2	131.00	4	135.75	138.50	-2	2,350	-0.09%
2020/04/07	1	139.00	1	133.50	132.50	0	2,303	0.00%
2020/04/06	1	128.00	2	130.50	132.00	-1	2,242	-0.04%
2020/04/01	7	129.93	6	127.08	126.50	1	2,213	0.05%
2020/03/31	17	130.15	6	133.17	128.50	11	2,182	0.50%
2020/03/30	10	129.30	3	132.17	130.50	7	2,113	0.33%
2020/03/27	7	135.14	13	133.77	129.00	-6	2,078	-0.29%
2020/03/26	4	119.88	14	120.82	127.50	-10	2,020	-0.50%
2020/03/23	0	0.00	1	95.10	96.20	-1	1,955	-0.05%
2020/03/19	28	92.66	30	97.57	89.10	-2	1,915	-0.10%
2020/03/18	2	100.65	4	100.75	99.00	-2	1,849	-0.11%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	0	0.00	15	118.33	117.00	-15	1,791	-0.84%
2020/03/12	3	148.83	0	0.00	143.50	3	1,768	0.17%
2020/03/10	4	161.88	4	163.00	165.00	0	1,827	0.00%
2020/03/09	0	0.00	25	167.00	165.00	-25	1,903	-1.31%
2020/03/05	1	171.50	1	169.00	172.50	0	2,393	0.00%
2020/03/04	0	0.00	1	166.50	167.00	-1	2,572	-0.04%
2020/03/03	2	170.50	0	0.00	168.00	2	2,624	0.08%
2020/03/02	1	166.00	1	167.00	167.00	0	2,662	0.00%
2020/02/27	11	177.55	0	0.00	170.50	11	2,834	0.39%
2020/02/26	0	0.00	2	180.00	178.00	-2	2,928	-0.07%
2020/02/25	0	0.00	1	182.50	183.50	-1	3,005	-0.03%
2020/02/21	3	183.00	0	179.00	179.00	3	2,993	0.10%
2020/02/20	0	0.00	1	189.50	182.00	-1	2,937	-0.03%
2020/02/19	2	171.50	2	171.25	172.50	0	2,758	0.00%
2020/02/17	2	171.75	15	170.73	173.00	-13	2,811	-0.46%
2020/02/14	3	173.00	0	0.00	171.50	3	2,819	0.11%
2020/02/13	10	172.55	10	169.00	169.00	0	2,834	0.00%
2020/02/10	4	166.38	4	167.88	169.00	0	2,945	0.00%
2020/02/07	0	0.00	18	170.00	167.00	-18	3,028	-0.59%
2020/02/06	0	0.00	1	173.50	173.50	-1	3,053	-0.03%
2020/02/05	1	178.00	10	174.60	171.50	-9	3,068	-0.29%
2020/02/04	6	176.58	6	176.00	176.00	0	3,073	0.00%
2020/02/03	1	160.00	1	163.00	175.00	0	3,126	0.00%
2020/01/31	3	168.83	0	0.00	172.00	3	3,176	0.09%
2020/01/30	0	0.00	10	163.50	163.50	-10	3,245	-0.31%
2020/01/17	3	185.00	0	0.00	181.00	3	3,285	0.09%
2020/01/16	3	186.83	0	0.00	185.50	3	3,404	0.09%
2020/01/14	1	188.00	1	188.00	188.00	0	3,505	0.00%
2020/01/13	3	186.17	0	0.00	188.50	3	3,600	0.08%
2020/01/10	2	194.00	6	186.83	188.00	-4	3,781	-0.11%
2020/01/08	0	0.00	6	189.00	186.50	-6	3,796	-0.16%
2020/01/07	6	189.67	5	187.50	188.00	1	3,851	0.03%
2020/01/06	0	0.00	10	184.50	184.00	-10	3,881	-0.26%
2019/12/23	0	0.00	1	170.00	160.50	-1	4,703	-0.02%
2019/12/20	0	0.00	1	178.00	178.00	-1	4,741	-0.02%
2019/12/19	2	202.75	0	0.00	197.50	2	4,846	0.04%
2019/12/18	2	195.00	0	0.00	197.00	2	5,012	0.04%
2019/12/17	1	189.00	0	0.00	189.00	1	5,156	0.02%
2019/12/16	0	0.00	1	184.00	188.00	-1	5,306	-0.02%
2019/12/13	1	181.00	1	181.00	183.00	0	5,353	0.00%
2019/12/12	1	188.00	1	187.50	185.50	0	5,335	0.00%
2019/12/11	1	178.00	3	179.17	180.50	-2	5,304	-0.04%
2019/12/10	2	178.00	0	0.00	178.00	2	5,294	0.04%
2019/12/09	1	176.50	0	0.00	175.50	1	5,285	0.02%
2019/12/05	3	177.83	6	178.75	176.00	-3	5,291	-0.06%
2019/12/04	1	179.00	5	177.60	175.00	-4	5,227	-0.08%
2019/12/03	22	179.27	8	182.56	182.00	14	5,150	0.27%
2019/12/02	9	167.11	4	170.25	173.00	5	4,842	0.10%
2019/11/29	2	156.75	19	159.21	157.50	-17	4,653	-0.37%
2019/11/28	5	152.10	7	151.93	149.00	-2	4,468	-0.04%
2019/11/27	3	148.50	5	148.40	150.50	-2	4,411	-0.05%
2019/11/26	10	150.20	7	148.71	146.00	3	4,360	0.07%
2019/11/25	12	136.83	6	144.75	146.00	6	4,176	0.14%
2019/11/22	0	0.00	5	131.00	133.00	-5	4,042	-0.12%
2019/11/19	10	125.00	0	0.00	125.00	10	3,978	0.25%
2019/11/15	0	0.00	1	128.50	129.00	-1	3,982	-0.03%
2019/11/14	1	127.50	2	129.75	129.50	-1	3,978	-0.03%
2019/11/13	0	0.00	2	123.00	126.50	-2	3,968	-0.05%
2019/11/08	2	116.75	0	0.00	124.00	2	4,039	0.05%
2019/11/07	2	124.25	0	0.00	124.50	2	4,007	0.05%
2019/11/06	0	0.00	1	129.50	127.50	-1	4,074	-0.02%
2019/11/05	0	0.00	3	121.50	123.00	-3	4,067	-0.07%
2019/11/04	3	126.67	3	127.50	124.00	0	4,073	0.00%
2019/11/01	2	126.50	0	0.00	126.00	2	4,081	0.05%
2019/10/31	0	0.00	7	125.50	125.00	-7	4,083	-0.17%
2019/10/30	4	126.50	3	127.67	130.00	1	4,053	0.02%
2019/10/29	4	123.88	1	122.00	120.50	3	3,986	0.08%
2019/10/28	7	132.00	0	0.00	131.00	7	3,952	0.18%
2019/10/25	30	132.00	0	0.00	131.00	30	3,966	0.76%
2019/10/22	0	0.00	5	128.00	127.00	-5	3,793	-0.13%
2019/10/21	6	124.67	1	127.00	127.00	5	3,737	0.13%
2019/10/18	1	124.00	12	127.58	123.50	-11	3,656	-0.30%
2019/10/16	7	112.00	8	115.56	116.00	-1	3,540	-0.03%
2019/10/15	0	0.00	1	111.00	111.00	-1	3,440	-0.03%
2019/10/14	3	116.33	1	112.50	110.50	2	3,380	0.06%
2019/10/09	4	112.88	0	0.00	112.50	4	3,332	0.12%
2019/10/08	1	112.50	1	109.00	112.50	0	3,122	0.00%
2019/10/07	1	102.50	0	0.00	102.50	1	3,042	0.03%
2019/10/04	2	100.00	2	97.60	100.00	0	3,010	0.00%
2019/10/03	6	98.52	2	97.80	97.80	4	2,971	0.13%
2019/09/27	1	97.20	11	93.26	97.20	-10	2,752	-0.36%
2019/09/26	8	97.93	3	96.77	95.50	5	2,694	0.19%
2019/09/25	4	96.53	5	97.46	96.30	-1	2,610	-0.04%
2019/09/24	2	99.25	4	98.38	98.00	-2	2,551	-0.08%
2019/09/23	18	101.84	3	100.97	96.20	15	2,445	0.61%
2019/09/20	2	93.30	2	92.10	95.50	0	2,249	0.00%
2019/09/19	8	84.81	8	85.66	86.90	0	2,077	0.00%
2019/09/16	0	0.00	17	72.92	73.20	-17	1,839	-0.92%
2019/09/11	17	76.30	0	0.00	75.20	17	1,824	0.93%
2019/09/05	13	74.44	1	74.30	74.30	12	1,755	0.68%
2019/09/04	0	0.00	2	73.55	74.20	-2	1,736	-0.12%
2019/09/03	1	73.90	0	0.00	71.50	1	1,746	0.06%
2019/08/28	1	72.60	0	0.00	71.60	1	1,724	0.06%
2019/08/27	0	0.00	1	75.20	74.00	-1	1,705	-0.06%
2019/08/23	5	77.00	0	0.00	76.00	5	1,675	0.30%
2019/08/22	5	77.64	1	75.80	76.70	4	1,652	0.24%
2019/08/21	2	74.75	0	0.00	73.50	2	1,607	0.12%
2019/08/19	2	77.25	2	77.10	77.10	0	1,568	0.00%
2019/08/16	2	77.10	3	77.30	77.70	-1	1,554	-0.06%
2019/08/15	3	76.40	3	76.30	75.70	0	1,508	0.00%
2019/08/14	0	0.00	1	73.50	75.40	-1	1,442	-0.07%
2019/08/13	1	71.50	31	72.96	71.50	-30	1,389	-2.16%
2019/08/08	3	75.10	2	74.80	75.90	1	1,287	0.08%
2019/08/07	3	72.10	4	69.50	74.20	-1	1,177	-0.08%
2019/08/05	1	70.00	1	69.30	67.70	0	1,039	0.00%
2019/08/02	0	0.00	1	69.10	69.00	-1	1,008	-0.10%
2019/08/01	9	68.88	10	68.65	69.10	-1	985	-0.10%
2019/07/31	2	66.85	2	67.00	67.30	0	939	0.00%
2019/07/30	10	67.09	5	68.50	66.50	5	917	0.55%
2019/07/29	2	63.40	1	65.00	65.90	1	848	0.12%
2019/07/26	0	0.00	1	60.00	60.10	-1	803	-0.12%
2019/07/23	1	59.50	0	0.00	57.90	1	779	0.13%
2019/07/19	1	58.00	3	57.00	57.60	-2	716	-0.28%
2019/07/18	5	52.32	2	53.20	55.60	3	623	0.48%
2019/07/16	0	0.00	1	51.20	51.50	-1	555	-0.18%
2019/07/15	5	49.00	6	48.30	51.60	-1	528	-0.19%
2019/07/12	1	49.85	1	49.95	49.70	0	523	0.00%
2019/07/11	5	47.78	0	0.00	48.80	5	464	1.08%
2019/07/10	1	42.80	0	0.00	45.20	1	394	0.25%
2019/07/01	1	40.90	2	41.20	40.70	-1	325	-0.31%
2019/06/12	5	38.50	5	38.40	38.40	0	345	0.00%
2019/06/11	4	39.19	3	38.00	38.00	1	340	0.29%
2019/05/13	0	0.00	2	33.00	33.35	-2	308	-0.65%
2019/05/10	1	33.65	0	0.00	33.85	1	309	0.32%
2019/05/09	1	36.35	1	35.90	35.40	0	302	0.00%
2019/05/07	10	35.65	1	35.75	35.55	9	295	3.05%
2019/05/06	5	35.45	0	0.00	35.30	5	294	1.70%
2019/05/03	11	35.21	0	0.00	35.20	11	288	3.81%
2019/05/02	1	35.20	0	0.00	35.35	1	286	0.35%
2019/04/29	25	35.18	0	0.00	34.90	25	290	8.61%
2019/04/23	7	33.45	0	0.00	33.55	7	266	2.63%
2019/04/22	14	33.95	0	0.00	34.00	14	264	5.28%
2019/04/18	13	34.13	0	0.00	33.85	13	253	5.12%
2019/04/15	0	0.00	3	31.75	32.00	-3	240	-1.25%
2019/03/29	20	30.75	0	0.00	30.75	20	231	8.64%
2019/03/21	40	35.43	0	0.00	35.00	40	174	22.89%
2019/03/13	10	32.90	0	0.00	32.90	10	166	6.01%
2019/03/12	7	33.30	0	0.00	33.30	7	166	4.21%
2019/02/25	2	34.90	0	0.00	34.90	2	160	1.24%
2019/02/20	1	33.60	1	33.50	33.65	0	145	0.00%
2019/01/21	1	34.20	0	0.00	34.05	1	127	0.78%
2018/08/30	2	35.90	2	34.98	34.10	0	289	0.00%
2018/08/01	20	35.80	0	0.00	35.90	20	291	6.87%
2018/07/24	2	38.00	4	38.98	38.50	-2	256	-0.78%
2018/07/23	0	0.00	2	36.30	37.45	-2	195	-1.02%
2018/07/18	0	0.00	50	32.79	33.30	-50	152	-32.84%
2018/06/12	0	0.00	3	35.50	36.00	-3	286	-1.05%
2018/06/04	2	37.15	0	0.00	36.85	2	286	0.70%
2018/05/24	0	0.00	1	35.70	36.35	-1	268	-0.37%
2018/04/03	1	41.00	0	0.00	40.20	1	333	0.30%
2018/02/01	1	39.20	0	0.00	39.25	1	736	0.14%
2018/01/30	0	0.00	13	39.25	39.30	-13	788	-1.65%
2018/01/22	0	0.00	1	40.75	40.80	-1	805	-0.12%
2018/01/18	14	41.50	0	0.00	40.10	14	797	1.75%
2018/01/16	1	38.60	0	0.00	38.80	1	776	0.13%
2018/01/05	0	0.00	1	40.40	39.70	-1	777	-0.13%